Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	3.450	3.620	3.380	3.450	70,145	-0.52(-13.10%)
May 15, 2024	3.920	3.995	3.820	3.970	47,358	+0.00(+0.00%)
May 14, 2024	3.950	3.970	3.820	3.970	16,112	-0.04(-1.00%)
May 13, 2024	4.170	4.190	3.855	4.010	54,575	-0.22(-5.20%)
May 10, 2024	4.280	4.299	4.090	4.230	21,002	+0.02(+0.48%)
May 09, 2024	3.970	4.260	3.975	4.210	15,999	+0.16(+3.95%)
May 08, 2024	4.180	4.234	3.920	4.050	47,358	-0.02(-0.49%)
May 07, 2024	3.450	4.160	3.370	4.070	60,123	+0.58(+16.62%)
May 06, 2024	3.550	3.640	3.280	3.490	49,377	-0.01(-0.29%)
May 03, 2024	3.340	3.554	3.310	3.500	48,496	+0.18(+5.42%)
May 02, 2024	3.310	3.400	3.300	3.320	56,232	+0.00(+0.00%)
May 01, 2024	3.430	3.430	3.160	3.320	92,791	-0.15(-4.32%)
Apr 30, 2024	3.040	3.470	3.013	3.470	89,577	+0.47(+15.67%)
Apr 29, 2024	2.950	3.038	2.870	3.000	26,137	+0.05(+1.69%)
Apr 26, 2024	2.740	2.950	2.660	2.950	49,524	+0.17(+6.12%)
Apr 25, 2024	2.630	2.790	2.560	2.780	51,994	+0.09(+3.35%)
Apr 24, 2024	2.590	2.700	2.560	2.690	48,922	+0.08(+3.07%)
Apr 23, 2024	2.560	2.670	2.560	2.610	35,559	+0.01(+0.38%)
Apr 22, 2024	2.620	2.650	2.540	2.600	16,901	-0.04(-1.52%)
Apr 19, 2024	2.570	2.833	2.570	2.640	17,266	+0.11(+4.35%)
Apr 18, 2024	2.460	2.750	2.460	2.530	47,293	+0.11(+4.55%)
Apr 17, 2024	2.440	2.480	2.410	2.420	39,627	+0.05(+2.11%)
Apr 16, 2024	2.430	2.520	2.309	2.370	64,391	-0.17(-6.69%)
Apr 15, 2024	2.750	2.830	2.350	2.540	38,863	-0.25(-8.96%)
Apr 12, 2024	2.780	3.384	2.643	2.790	85,951	+2.29(+462.61%)
Apr 11, 2024	0.5100	0.5600	0.4757	0.4959	478,015	-0.00(-0.82%)
Apr 10, 2024	0.5000	0.5099	0.4601	0.5000	267,188	-0.00(-0.02%)
Apr 09, 2024	0.5008	0.5122	0.5000	0.5001	42,947	-0.01(-1.15%)
Apr 08, 2024	0.5069	0.5271	0.5000	0.5059	114,342	-0.01(-1.21%)
Apr 05, 2024	0.5100	0.5241	0.5000	0.5121	77,206	-0.00(-0.43%)
Apr 04, 2024	0.5000	0.5250	0.5000	0.5143	46,193	+0.01(+2.55%)
Apr 03, 2024	0.5400	0.5450	0.5015	0.5015	70,076	-0.00(-0.44%)
Apr 02, 2024	0.4900	0.5200	0.4900	0.5037	68,238	+0.00(+0.06%)
Apr 01, 2024	0.5100	0.5244	0.5032	0.5034	80,413	+0.01(+2.15%)
Mar 28, 2024	0.5012	0.5299	0.4928	0.4928	118,733	-0.01(-2.24%)
Mar 27, 2024	0.4900	0.5190	0.4852	0.5041	64,767	+0.02(+3.85%)
Mar 26, 2024	0.4991	0.5190	0.4801	0.4854	75,343	-0.03(-5.66%)
Mar 25, 2024	0.5063	0.5378	0.5000	0.5145	149,507	+0.00(+0.57%)
Mar 22, 2024	0.4706	0.5185	0.4650	0.5116	212,702	+0.03(+7.14%)
Mar 21, 2024	0.4711	0.4999	0.4620	0.4775	49,198	+0.02(+3.58%)
Mar 20, 2024	0.4710	0.5100	0.4610	0.4610	686,441	-0.01(-2.89%)
Mar 19, 2024	0.5000	0.5199	0.4662	0.4747	122,691	-0.02(-3.12%)
Mar 18, 2024	0.5190	0.5280	0.4900	0.4900	101,875	-0.01(-2.20%)
Mar 15, 2024	0.4840	0.5500	0.4840	0.5010	94,557	-0.01(-1.76%)
Mar 14, 2024	0.5225	0.5505	0.5001	0.5100	146,263	+0.02(+3.93%)
Mar 13, 2024	0.5000	0.5304	0.4900	0.4907	129,037	-0.01(-1.47%)
Mar 12, 2024	0.6000	0.6000	0.4978	0.4980	265,300	-0.06(-10.43%)
Mar 11, 2024	0.5800	0.6000	0.5550	0.5560	63,136	-0.02(-3.97%)
Mar 08, 2024	0.6187	0.6187	0.5610	0.5790	181,142	-0.02(-2.71%)
Mar 07, 2024	0.5500	0.6000	0.5500	0.5951	204,772	+0.07(+13.46%)
Mar 06, 2024	0.5900	0.5888	0.4900	0.5245	142,652	-0.01(-1.59%)
Mar 05, 2024	0.5278	0.5540	0.5200	0.5330	89,960	-0.02(-3.89%)
Mar 04, 2024	0.5800	0.6161	0.5515	0.5546	279,180	-0.02(-3.43%)
Mar 01, 2024	0.5400	0.5882	0.5400	0.5743	119,226	+0.03(+4.95%)
Feb 29, 2024	0.4938	0.5899	0.4899	0.5472	178,491	+0.05(+9.44%)
Feb 28, 2024	0.5199	0.5200	0.4850	0.5000	17,589	-0.01(-2.25%)
Feb 27, 2024	0.5500	0.5500	0.4936	0.5115	97,318	-0.03(-5.51%)
Feb 26, 2024	0.5090	0.5500	0.5018	0.5413	182,573	+0.07(+15.61%)
Feb 23, 2024	0.4900	0.5200	0.4580	0.4682	101,669	-0.03(-5.41%)
Feb 22, 2024	0.4900	0.5169	0.4900	0.4950	211,339	+0.00(+0.61%)
Feb 21, 2024	0.5100	0.5200	0.4920	0.4920	41,323	-0.02(-3.72%)
Feb 20, 2024	0.4181	0.5155	0.4181	0.5110	242,959	+0.06(+13.63%)
Feb 16, 2024	0.4572	0.4850	0.4415	0.4497	179,984	-0.05(-9.79%)
Feb 15, 2024	0.5034	0.5034	0.4529	0.4985	23,950	-0.02(-3.95%)
Feb 14, 2024	0.5278	0.5400	0.3899	0.5190	850,299	+0.00(+0.00%)
Feb 13, 2024	0.5050	0.5300	0.5050	0.5190	59,512	+0.01(+2.06%)
Feb 12, 2024	0.5137	0.5397	0.5085	0.5085	110,048	-0.03(-5.66%)
Feb 09, 2024	0.5169	0.5499	0.5130	0.5390	20,400	+0.02(+4.28%)
Feb 08, 2024	0.5400	0.5501	0.5144	0.5169	20,426	-0.03(-6.02%)
Feb 07, 2024	0.5200	0.5500	0.5009	0.5500	56,497	+0.03(+5.12%)
Feb 06, 2024	0.5300	0.5300	0.5101	0.5232	34,176	+0.01(+2.79%)
Feb 05, 2024	0.5872	0.5872	0.4999	0.5090	121,676	-0.09(-15.03%)
Feb 02, 2024	0.6066	0.6066	0.5695	0.5990	35,395	+0.02(+4.16%)
Feb 01, 2024	0.5700	0.5961	0.5601	0.5751	19,868	+0.03(+6.20%)
Jan 31, 2024	0.6000	0.6166	0.5415	0.5415	55,031	-0.05(-8.68%)
Jan 30, 2024	0.6384	0.6484	0.5930	0.5930	69,075	-0.05(-7.34%)
Jan 29, 2024	0.6875	0.6875	0.6050	0.6400	60,625	-0.02(-2.59%)
Jan 26, 2024	0.6200	0.6800	0.6052	0.6570	55,334	+0.03(+5.02%)
Jan 25, 2024	0.6200	0.6300	0.6079	0.6256	15,933	+0.02(+3.92%)
Jan 24, 2024	0.5500	0.6172	0.5500	0.6020	74,769	+0.04(+8.04%)
Jan 23, 2024	0.5750	0.6000	0.5400	0.5572	57,492	+0.02(+2.92%)
Jan 22, 2024	0.6125	0.6220	0.5414	0.5414	176,615	-0.07(-12.05%)
Jan 19, 2024	0.6100	0.6399	0.6000	0.6156	28,445	-0.02(-2.81%)
Jan 18, 2024	0.6600	0.6639	0.6100	0.6334	34,168	-0.03(-3.80%)
Jan 17, 2024	0.6840	0.6900	0.6400	0.6584	38,277	-0.05(-6.73%)
Jan 16, 2024	0.7100	0.7450	0.6810	0.7059	25,522	-0.02(-3.34%)
Jan 12, 2024	0.7575	0.7799	0.7205	0.7303	36,111	-0.01(-1.32%)
Jan 11, 2024	0.7400	0.7960	0.7400	0.7401	62,004	-0.02(-2.49%)
Jan 10, 2024	0.7700	0.7900	0.7200	0.7590	57,289	+0.01(+1.02%)
Jan 09, 2024	0.7200	0.7700	0.7063	0.7513	339,134	+0.03(+4.35%)
Jan 08, 2024	0.7300	0.7300	0.7016	0.7200	73,413	+0.01(+1.29%)
Jan 05, 2024	0.7076	0.7341	0.6890	0.7108	126,355	-0.02(-2.50%)
Jan 04, 2024	0.7100	0.7290	0.6701	0.7290	79,227	+0.03(+3.99%)
Jan 03, 2024	0.6800	0.7010	0.6701	0.7010	58,485	+0.02(+3.09%)
Jan 02, 2024	0.6470	0.6988	0.6450	0.6800	22,312	+0.01(+1.49%)
Dec 29, 2023	0.6800	0.7100	0.6700	0.6700	149,929	-0.02(-2.38%)
Dec 28, 2023	0.6633	0.7290	0.6633	0.6863	153,842	-0.01(-0.75%)
Dec 27, 2023	0.6602	0.6978	0.6602	0.6915	54,751	+0.01(+1.39%)
Dec 26, 2023	0.6800	0.6999	0.6700	0.6820	555,185	-0.02(-2.56%)
Dec 22, 2023	0.6802	0.7100	0.6800	0.6999	32,655	-0.01(-1.84%)
Dec 21, 2023	0.7200	0.7194	0.6620	0.7130	70,102	-0.01(-0.89%)
Dec 20, 2023	0.7400	0.7431	0.6600	0.7194	194,609	-0.01(-1.32%)
Dec 19, 2023	0.7000	0.7388	0.6789	0.7290	159,627	+0.03(+4.64%)
Dec 18, 2023	0.6800	0.7000	0.6111	0.6967	332,071	+0.02(+2.31%)
Dec 15, 2023	0.6000	0.7000	0.5930	0.6810	902,720	+0.10(+17.41%)
Dec 14, 2023	0.5800	0.5900	0.5475	0.5800	548,334	+0.05(+8.57%)
Dec 13, 2023	0.4928	0.5478	0.4928	0.5342	136,205	+0.03(+5.30%)
Dec 12, 2023	0.4800	0.5200	0.4800	0.5073	128,675	+0.03(+5.69%)
Dec 11, 2023	0.4900	0.5176	0.4800	0.4800	318,913	-0.01(-2.24%)
Dec 08, 2023	0.5000	0.5176	0.4901	0.4910	38,065	-0.01(-2.60%)
Dec 07, 2023	0.4910	0.5200	0.4626	0.5041	167,453	+0.01(+1.74%)
Dec 06, 2023	0.4910	0.5100	0.4910	0.4955	82,808	-0.01(-2.84%)
Dec 05, 2023	0.5100	0.5249	0.4999	0.5100	99,443	-0.01(-0.97%)
Dec 04, 2023	0.5106	0.5260	0.5006	0.5150	140,440	+0.00(+0.86%)
Dec 01, 2023	0.5200	0.5400	0.4951	0.5106	141,722	-0.01(-1.33%)
Nov 30, 2023	0.5400	0.5400	0.5150	0.5175	33,908	+0.02(+3.09%)
Nov 29, 2023	0.4950	0.5200	0.4920	0.5020	99,563	+0.00(+0.42%)
Nov 28, 2023	0.5100	0.5368	0.4900	0.4999	151,104	-0.00(-0.02%)
Nov 27, 2023	0.5700	0.5700	0.4691	0.5000	187,576	+0.01(+1.63%)
Nov 24, 2023	0.5090	0.5100	0.4911	0.4920	50,341	-0.01(-1.60%)
Nov 22, 2023	0.5285	0.5390	0.4910	0.5000	64,325	-0.01(-1.77%)
Nov 21, 2023	0.5600	0.5600	0.5080	0.5090	154,427	-0.00(-0.20%)
Nov 20, 2023	0.5400	0.5480	0.5080	0.5100	85,249	-0.01(-1.92%)
Nov 17, 2023	0.4800	0.5340	0.4800	0.5200	145,501	+0.04(+8.02%)
Nov 16, 2023	0.5100	0.5068	0.4560	0.4814	67,690	-0.00(-0.60%)
Nov 15, 2023	0.4900	0.5165	0.4677	0.4843	222,512	-0.10(-16.50%)
Nov 14, 2023	0.5300	0.5863	0.5332	0.5800	69,609	+0.04(+6.64%)
Nov 13, 2023	0.5325	0.5544	0.5083	0.5439	31,911	+0.00(+0.80%)
Nov 10, 2023	0.5679	0.5892	0.5300	0.5396	47,373	+0.00(+0.26%)
Nov 09, 2023	0.5725	0.5756	0.5300	0.5382	15,654	-0.02(-4.06%)
Nov 08, 2023	0.5995	0.5995	0.5452	0.5610	23,559	-0.02(-3.28%)
Nov 07, 2023	0.6000	0.6000	0.5800	0.5800	40,566	+0.00(+0.05%)
Nov 06, 2023	0.5712	0.5994	0.5500	0.5797	233,202	+0.03(+5.80%)
Nov 03, 2023	0.5135	0.5657	0.5135	0.5479	48,482	+0.03(+5.55%)
Nov 02, 2023	0.4899	0.5278	0.4801	0.5191	128,855	+0.03(+6.72%)

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.