Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024				3.440	5	-0.06(-1.71%)
May 14, 2024	3.440	3.530	3.430	3.500	9,052	-0.09(-2.51%)
May 13, 2024	3.610	3.610	3.480	3.590	8,465	-0.01(-0.28%)
May 10, 2024	3.320	3.630	3.300	3.600	42,613	+0.26(+7.78%)
May 09, 2024	3.410	3.430	3.310	3.340	10,700	-0.01(-0.30%)
May 08, 2024	3.400	3.570	3.100	3.350	55,168	+0.27(+8.77%)
May 07, 2024	3.080	3.080	3.080	3.080	1,448	-0.32(-9.41%)
May 06, 2024	3.000	3.400	2.960	3.400	3,400	+0.40(+13.33%)
May 03, 2024	3.000	3.000	3.000	3.000	500	+0.09(+3.09%)
May 02, 2024	3.190	3.207	2.910	2.910	7,859	-0.02(-0.68%)
May 01, 2024	2.980	3.150	2.900	2.930	25,336	+0.18(+6.55%)
Apr 30, 2024	2.830	2.830	2.750	2.750	11,725	-0.08(-2.83%)
Apr 29, 2024	2.810	3.000	2.800	2.830	27,342	-0.17(-5.67%)
Apr 26, 2024	2.736	3.040	2.736	3.000	12,867	+0.29(+10.70%)
Apr 25, 2024	2.743	2.750	2.710	2.710	3,728	+0.01(+0.37%)
Apr 24, 2024	2.700	2.700	2.700	2.700	2,389	+0.00(+0.00%)
Apr 22, 2024				2.700	0	+0.06(+2.37%)
Apr 19, 2024	2.670	2.670	2.610	2.638	5,750	-0.01(-0.47%)
Apr 18, 2024	2.695	2.695	2.650	2.650	400	-0.02(-0.66%)
Apr 12, 2024				2.667	0	-0.03(-1.20%)
Apr 11, 2024	2.720	2.720	2.683	2.700	13,217	-0.07(-2.53%)
Apr 10, 2024	2.770	2.770	2.770	2.770	5,550	+0.00(+0.00%)
Apr 08, 2024				2.770	0	+0.05(+1.84%)
Apr 05, 2024	2.720	2.720	2.720	2.720	123	-0.15(-5.23%)
Apr 04, 2024	2.870	2.870	2.870	2.870	133	+0.00(+0.00%)
Apr 03, 2024	2.780	2.880	2.780	2.870	3,585	+0.15(+5.51%)
Apr 02, 2024	2.710	2.720	2.710	2.720	16,372	+0.02(+0.74%)
Apr 01, 2024	2.690	2.700	2.620	2.700	3,039	+0.10(+3.85%)
Mar 28, 2024	2.610	2.610	2.590	2.600	25,504	-0.01(-0.38%)
Mar 26, 2024				2.610	0	-0.06(-2.25%)
Mar 25, 2024	2.650	2.870	2.650	2.670	7,359	+0.05(+1.91%)
Mar 22, 2024	2.620	2.620	2.620	2.620	2,361	-0.01(-0.38%)
Mar 21, 2024	2.690	2.690	2.630	2.630	3,000	-0.03(-1.13%)
Mar 20, 2024	2.660	2.660	2.660	2.660	185	-0.06(-2.21%)
Mar 19, 2024	2.720	2.720	2.720	2.720	2,710	+0.09(+3.42%)
Mar 18, 2024	2.740	2.740	2.630	2.630	5,988	-0.17(-6.07%)
Mar 15, 2024	2.800	2.800	2.800	2.800	3,830	+0.00(+0.00%)
Mar 14, 2024	2.800	2.800	2.790	2.800	6,630	+0.00(+0.00%)
Mar 13, 2024	2.806	2.806	2.800	2.800	1,108	-0.01(-0.36%)
Mar 12, 2024	2.800	2.817	2.800	2.810	3,600	+0.02(+0.72%)
Mar 11, 2024	2.800	2.810	2.790	2.790	5,770	-0.06(-2.11%)
Mar 08, 2024	2.840	2.890	2.770	2.850	15,197	+0.01(+0.35%)
Mar 07, 2024	2.830	2.840	2.720	2.840	11,583	+0.12(+4.41%)
Mar 06, 2024	2.350	2.830	2.350	2.720	85,959	+0.57(+26.51%)
Mar 05, 2024	2.060	2.150	2.060	2.150	2,870	+0.01(+0.47%)
Mar 04, 2024	2.120	2.140	2.050	2.140	6,038	+0.09(+4.39%)
Mar 01, 2024	2.120	2.140	2.000	2.050	3,900	-0.07(-3.30%)
Feb 29, 2024	2.140	2.140	2.110	2.120	5,689	-0.02(-0.93%)
Feb 28, 2024	2.140	2.140	2.140	2.140	397	-0.01(-0.47%)
Feb 27, 2024	2.180	2.190	2.150	2.150	3,393	+0.00(+0.00%)
Feb 26, 2024	2.100	2.150	2.100	2.150	1,500	+0.11(+5.39%)
Feb 23, 2024	2.020	2.040	2.020	2.040	1,637	+0.02(+0.99%)
Feb 22, 2024	2.030	2.030	2.020	2.020	14,468	-0.02(-0.98%)
Feb 21, 2024	2.000	2.040	2.000	2.040	5,381	+0.04(+2.00%)
Feb 20, 2024	2.030	2.040	2.000	2.000	30,145	-0.06(-2.91%)
Feb 16, 2024	2.030	2.060	2.030	2.060	12,194	+0.04(+1.98%)
Feb 15, 2024	1.980	2.060	1.980	2.020	33,885	+0.04(+2.02%)
Feb 14, 2024	1.980	2.036	1.980	1.980	1,774	-0.02(-1.00%)
Feb 13, 2024	2.033	2.070	2.000	2.000	12,700	-0.03(-1.48%)
Feb 12, 2024	2.130	2.133	2.005	2.030	14,871	-0.12(-5.58%)
Feb 09, 2024	2.150	2.150	2.150	2.150	5,100	-0.02(-0.92%)
Feb 08, 2024	2.170	2.170	2.170	2.170	2,450	+0.00(+0.00%)
Feb 07, 2024	2.170	2.170	2.170	2.170	4,250	-0.02(-0.91%)
Feb 06, 2024	2.170	2.190	2.170	2.190	1,850	-0.05(-2.23%)
Feb 05, 2024	2.170	2.240	2.170	2.240	11,900	+0.09(+4.19%)
Feb 01, 2024				2.150	0	-0.10(-4.44%)
Jan 31, 2024	2.250	2.250	2.250	2.250	1,500	+0.00(+0.00%)
Jan 30, 2024	2.250	2.250	2.250	2.250	2,161	+0.00(+0.00%)
Jan 29, 2024	2.290	2.290	2.210	2.250	3,747	-0.04(-1.75%)
Jan 26, 2024	2.290	2.290	2.290	2.290	5,525	+0.08(+3.62%)
Jan 25, 2024	2.270	2.300	2.210	2.210	14,533	+0.01(+0.45%)
Jan 24, 2024	2.210	2.210	2.200	2.200	5,000	-0.03(-1.35%)
Jan 22, 2024				2.230	0	+0.08(+3.72%)
Jan 19, 2024	2.080	2.150	2.080	2.150	7,950	+0.00(+0.00%)
Jan 18, 2024	2.150	2.150	2.150	2.150	2,000	+0.01(+0.47%)
Jan 17, 2024	2.140	2.140	2.140	2.140	300	+0.08(+3.88%)
Jan 12, 2024				2.060	0	+0.09(+4.57%)
Jan 11, 2024	1.962	1.970	1.962	1.970	700	-0.08(-3.90%)
Jan 10, 2024	2.050	2.050	2.050	2.050	487	+0.05(+2.50%)
Jan 09, 2024	2.100	2.100	1.910	2.000	16,850	-0.05(-2.44%)
Jan 08, 2024	2.050	2.050	2.050	2.050	284	+0.05(+2.50%)
Jan 05, 2024	1.950	2.018	1.950	2.000	2,650	+0.00(+0.00%)
Jan 04, 2024	2.000	2.000	2.000	2.000	12,350	-0.15(-6.98%)
Jan 03, 2024	2.050	2.150	2.050	2.150	12,471	+0.10(+4.88%)
Jan 02, 2024	2.060	2.060	2.050	2.050	12,024	-0.07(-3.30%)
Dec 29, 2023	2.000	2.183	2.000	2.120	6,407	+0.08(+3.92%)
Dec 28, 2023	2.030	2.040	1.900	2.040	4,057	-0.06(-2.86%)
Dec 22, 2023				2.100	2	+0.03(+1.45%)
Dec 21, 2023	2.100	2.113	2.070	2.070	16,957	+0.00(+0.00%)
Dec 20, 2023	2.070	2.070	2.070	2.070	200	-0.02(-0.96%)
Dec 19, 2023	2.060	2.090	2.060	2.090	13,600	+0.00(+0.00%)
Dec 15, 2023				2.090	0	+0.03(+1.46%)
Dec 14, 2023	2.135	2.135	2.020	2.060	39,711	+0.00(+0.00%)
Dec 13, 2023	2.160	2.180	2.000	2.060	11,397	-0.11(-5.07%)
Dec 12, 2023	2.200	2.200	2.170	2.170	2,314	+0.01(+0.46%)
Dec 11, 2023	2.250	2.350	2.160	2.160	18,177	-0.06(-2.70%)
Dec 08, 2023	2.200	2.352	2.200	2.220	925	-0.20(-8.26%)
Dec 07, 2023	2.370	2.420	2.300	2.420	35,681	+0.05(+2.11%)
Dec 06, 2023	2.360	2.414	2.320	2.370	8,590	+0.06(+2.60%)
Dec 05, 2023	2.310	2.320	2.260	2.310	12,072	+0.01(+0.43%)
Dec 04, 2023	1.800	2.300	1.800	2.300	36,090	+0.65(+39.39%)
Dec 01, 2023	1.630	1.700	1.630	1.650	20,179	+0.00(+0.00%)
Nov 30, 2023	1.570	1.680	1.570	1.650	11,765	+0.00(+0.00%)
Nov 29, 2023	1.650	1.667	1.650	1.650	10,234	+0.00(+0.00%)
Nov 28, 2023	1.660	1.660	1.650	1.650	12,010	-0.05(-2.94%)
Nov 27, 2023	1.650	1.700	1.650	1.700	8,400	+0.05(+3.03%)
Nov 22, 2023				1.650	10	+0.15(+10.00%)
Nov 21, 2023	1.470	1.500	1.470	1.500	15,500	-0.05(-3.23%)
Nov 20, 2023	1.620	1.620	1.470	1.550	44,528	-0.05(-3.13%)
Nov 17, 2023	1.690	1.690	1.600	1.600	3,980	-0.15(-8.57%)
Nov 16, 2023	1.650	1.750	1.650	1.750	20,437	+0.10(+6.06%)
Nov 15, 2023	1.450	1.650	1.430	1.650	26,845	+0.08(+5.10%)
Nov 14, 2023	1.560	1.590	1.420	1.570	2,825	+0.02(+1.29%)
Nov 13, 2023	1.510	1.550	1.500	1.550	20,601	-0.03(-1.90%)
Nov 10, 2023	1.600	1.600	1.560	1.580	2,677	-0.02(-1.25%)
Nov 09, 2023	1.520	1.670	1.490	1.600	25,054	+0.02(+1.11%)
Nov 08, 2023	1.360	1.700	1.360	1.583	102,187	+0.24(+18.10%)
Nov 07, 2023	1.340	1.340	1.340	1.340	500	-0.03(-2.19%)
Nov 03, 2023				1.370	0	+0.32(+30.48%)
Nov 02, 2023	1.050	1.050	1.050	1.050	25,437	-0.01(-0.94%)
Nov 01, 2023	1.100	1.100	1.050	1.060	42,600	-0.08(-7.02%)
Oct 31, 2023	1.140	1.140	1.140	1.140	300	+0.00(+0.00%)
Oct 30, 2023	1.170	1.170	1.140	1.140	4,997	-0.02(-1.72%)
Oct 27, 2023	1.180	1.180	1.160	1.160	600	-0.03(-2.11%)
Oct 26, 2023	1.185	1.185	1.185	1.185	1,000	-0.00(-0.42%)
Oct 25, 2023	1.190	1.210	1.190	1.190	1,600	-0.03(-2.46%)
Oct 20, 2023				1.220	0	+0.02(+1.41%)
Oct 17, 2023				1.203	0	+0.00(+0.25%)
Oct 13, 2023				1.200	0	+0.04(+3.45%)
Oct 11, 2023				1.160	0	-0.04(-3.33%)
Oct 06, 2023				1.200	0	+0.02(+1.69%)
Oct 03, 2023				1.180	0	-0.02(-1.67%)
Oct 02, 2023	1.200	1.200	1.200	1.200	100	+0.00(+0.00%)
Sep 29, 2023	1.173	1.200	1.173	1.200	4,000	+0.03(+2.56%)
Sep 28, 2023	1.170	1.170	1.170	1.170	1,000	+0.04(+3.54%)
Sep 26, 2023				1.130	0	-0.01(-0.88%)
Sep 25, 2023	1.155	1.155	1.140	1.140	200	-0.05(-4.20%)
Sep 22, 2023	1.190	1.190	1.175	1.190	4,200	+0.02(+1.71%)
Sep 19, 2023				1.170	3	-0.01(-0.85%)
Sep 15, 2023				1.180	0	+0.03(+2.61%)
Sep 11, 2023				1.150	2	-0.04(-3.36%)
Sep 08, 2023	1.178	1.200	1.178	1.190	9,246	+0.03(+2.59%)
Sep 07, 2023	1.160	1.160	1.160	1.160	100	-0.06(-4.92%)
Sep 05, 2023				1.220	33	+0.04(+3.39%)
Sep 01, 2023	1.180	1.180	1.180	1.180	1,700	-0.01(-0.84%)
Aug 31, 2023	1.190	1.240	1.190	1.190	7,373	+0.05(+4.39%)
Aug 29, 2023				1.140	0	-0.08(-6.56%)
Aug 25, 2023				1.220	0	-0.05(-3.94%)
Aug 22, 2023				1.270	0	+0.05(+4.10%)
Aug 17, 2023				1.220	75	+0.02(+1.67%)
Aug 16, 2023	1.200	1.200	1.200	1.200	1,100	-0.04(-3.23%)
Aug 14, 2023				1.240	0	+0.00(+0.00%)
Aug 11, 2023	1.240	1.330	1.240	1.240	3,713	-0.06(-4.62%)
Aug 10, 2023	1.185	1.300	1.185	1.300	12,000	+0.11(+9.24%)
Aug 09, 2023	1.183	1.190	1.183	1.190	11,723	+0.00(+0.00%)
Aug 07, 2023				1.190	0	+0.05(+4.39%)
Aug 03, 2023				1.140	0	-0.05(-4.20%)
Aug 02, 2023	0.9600	1.210	0.9600	1.190	28,358	+0.32(+37.57%)
Aug 01, 2023	0.8650	0.8650	0.8650	0.8650	8,820	+0.00(+0.00%)
Jul 31, 2023	0.8650	0.8650	0.8650	0.8650	200	+0.00(+0.45%)
Jul 24, 2023				0.8611	0	+0.00(+0.07%)
Jul 19, 2023				0.8605	0	+0.00(+0.06%)
Jul 17, 2023				0.8600	0	-0.12(-12.20%)
Jul 13, 2023				0.9795	150	+0.10(+11.31%)
Jul 11, 2023				0.8800	0	+0.03(+3.47%)
Jul 10, 2023	0.8625	0.8625	0.8505	0.8505	5,000	-0.18(-17.43%)
Jun 29, 2023				1.030	0	+0.10(+10.75%)
Jun 28, 2023	0.9300	0.9300	0.9300	0.9300	2,100	+0.04(+4.49%)
Jun 26, 2023				0.8900	0	+0.03(+3.49%)
Jun 22, 2023				0.8600	0	+0.00(+0.00%)
Jun 20, 2023				0.8600	0	-0.05(-5.49%)
Jun 16, 2023	1.010	1.010	0.9100	0.9100	4,400	-0.16(-14.95%)
Jun 15, 2023	1.070	1.070	1.070	1.070	200	-0.02(-1.83%)
Jun 13, 2023				1.090	0	+0.04(+3.81%)
Jun 12, 2023	1.050	1.050	1.050	1.050	1,700	+0.00(+0.00%)
Jun 09, 2023	1.050	1.050	1.050	1.050	1,400	-0.09(-7.89%)
Jun 08, 2023	1.060	1.140	1.050	1.140	4,023	-0.11(-8.80%)
Jun 07, 2023	1.250	1.250	1.250	1.250	230	+0.02(+1.63%)
Jun 06, 2023	1.190	1.250	1.190	1.230	3,000	-0.01(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.