Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2022	1.760	1.766	1.620	1.690	149,402	-0.07(-3.98%)
Jun 28, 2022	1.840	1.840	1.710	1.760	120,076	-0.02(-1.12%)
Jun 27, 2022	1.810	1.839	1.750	1.780	77,070	-0.06(-3.26%)
Jun 24, 2022	1.780	1.850	1.760	1.840	210,765	+0.05(+2.79%)
Jun 23, 2022	1.730	1.803	1.730	1.790	109,622	+0.04(+2.29%)
Jun 22, 2022	1.700	1.810	1.680	1.750	106,214	+0.02(+1.16%)
Jun 21, 2022	1.810	1.820	1.730	1.730	177,738	+0.00(+0.00%)
Jun 17, 2022	1.620	1.780	1.620	1.730	123,121	+0.06(+3.59%)
Jun 16, 2022	1.710	1.750	1.670	1.670	135,233	-0.12(-6.70%)
Jun 15, 2022	1.750	1.840	1.740	1.790	175,503	+0.03(+1.70%)
Jun 14, 2022	1.720	1.800	1.720	1.760	123,953	+0.01(+0.57%)
Jun 13, 2022	1.780	1.805	1.680	1.750	157,715	-0.12(-6.42%)
Jun 10, 2022	1.930	1.930	1.820	1.870	278,773	-0.08(-4.10%)
Jun 09, 2022	2.050	2.077	1.930	1.950	407,237	-0.07(-3.47%)
Jun 08, 2022	2.000	2.120	1.970	2.020	691,737	+0.07(+3.59%)
Jun 07, 2022	1.930	2.010	1.920	1.950	120,575	-0.04(-2.01%)
Jun 06, 2022	2.080	2.080	1.920	1.990	151,936	-0.01(-0.50%)
Jun 03, 2022	2.050	2.055	1.960	2.000	100,314	-0.03(-1.48%)
Jun 02, 2022	1.920	2.090	1.920	2.030	177,012	+0.07(+3.57%)
Jun 01, 2022	2.070	2.110	1.923	1.960	149,148	-0.08(-3.92%)
May 31, 2022	2.130	2.130	2.020	2.040	105,454	-0.06(-2.86%)
May 27, 2022	2.020	2.140	2.000	2.100	238,525	+0.08(+3.96%)
May 26, 2022	1.960	2.065	1.960	2.020	218,374	+0.07(+3.59%)
May 25, 2022	1.860	2.000	1.860	1.950	155,459	+0.05(+2.63%)
May 24, 2022	1.940	1.950	1.870	1.900	183,004	-0.08(-4.04%)
May 23, 2022	2.060	2.070	1.945	1.980	317,997	-0.09(-4.35%)
May 20, 2022	2.150	2.150	1.990	2.070	209,447	-0.01(-0.48%)
May 19, 2022	2.030	2.160	2.030	2.080	215,285	+0.02(+0.97%)
May 18, 2022	2.060	2.130	2.020	2.060	182,050	-0.06(-2.83%)
May 17, 2022	2.090	2.140	2.010	2.120	251,586	+0.11(+5.47%)
May 16, 2022	2.030	2.100	2.000	2.010	171,251	-0.04(-1.95%)
May 13, 2022	1.940	2.060	1.940	2.050	291,123	+0.15(+8.05%)
May 12, 2022	1.770	1.940	1.730	1.897	299,474	+0.08(+4.25%)
May 11, 2022	1.960	2.020	1.785	1.820	434,434	-0.17(-8.54%)
May 10, 2022	1.900	2.030	1.880	1.990	267,675	+0.11(+5.85%)
May 09, 2022	2.010	2.040	1.820	1.880	604,497	-0.20(-9.62%)
May 06, 2022	2.210	2.210	2.020	2.080	295,812	-0.10(-4.59%)
May 05, 2022	2.350	2.350	2.180	2.180	486,789	-0.16(-6.84%)
May 04, 2022	2.300	2.380	2.180	2.340	365,126	+0.05(+2.18%)
May 03, 2022	2.340	2.374	2.270	2.290	390,704	-0.06(-2.55%)
May 02, 2022	2.260	2.351	2.260	2.350	165,326	+0.06(+2.62%)
Apr 29, 2022	2.300	2.382	2.265	2.290	215,456	-0.06(-2.55%)
Apr 28, 2022	2.370	2.400	2.220	2.350	312,436	+0.07(+3.07%)
Apr 27, 2022	2.240	2.379	2.240	2.280	346,481	+0.01(+0.44%)
Apr 26, 2022	2.380	2.380	2.250	2.270	209,589	-0.15(-6.20%)
Apr 25, 2022	2.290	2.430	2.250	2.420	313,816	+0.14(+6.14%)
Apr 22, 2022	2.280	2.360	2.241	2.280	275,045	-0.03(-1.30%)
Apr 21, 2022	2.450	2.497	2.260	2.310	992,379	-0.16(-6.48%)
Apr 20, 2022	2.540	2.540	2.420	2.470	217,773	-0.03(-1.20%)
Apr 19, 2022	2.450	2.560	2.410	2.500	343,415	+0.05(+2.04%)
Apr 18, 2022	2.470	2.520	2.410	2.450	353,200	-0.06(-2.39%)
Apr 14, 2022	2.570	2.600	2.475	2.510	267,442	-0.09(-3.46%)
Apr 13, 2022	2.550	2.615	2.500	2.600	283,433	+0.10(+4.00%)
Apr 12, 2022	2.560	2.590	2.480	2.500	298,041	-0.04(-1.57%)
Apr 11, 2022	2.480	2.690	2.380	2.540	1,501,826	+0.00(+0.00%)
Apr 08, 2022	2.680	2.730	2.530	2.540	691,772	-0.17(-6.27%)
Apr 07, 2022	2.800	2.800	2.620	2.710	517,753	-0.04(-1.45%)
Apr 06, 2022	2.770	2.900	2.670	2.750	1,099,863	-0.04(-1.43%)
Apr 05, 2022	2.950	2.960	2.760	2.790	825,166	-0.19(-6.38%)
Apr 04, 2022	2.780	3.140	2.780	2.980	1,738,533	+0.15(+5.30%)
Apr 01, 2022	2.870	2.937	2.810	2.830	475,816	-0.05(-1.74%)
Mar 31, 2022	2.930	2.990	2.780	2.880	1,039,427	-0.10(-3.36%)
Mar 30, 2022	3.020	3.110	2.950	2.980	1,045,432	-0.14(-4.49%)
Mar 29, 2022	3.170	3.250	2.860	3.120	5,319,317	-0.55(-14.99%)
Mar 28, 2022	2.680	3.850	2.600	3.670	11,459,222	+0.97(+35.93%)
Mar 25, 2022	2.750	2.750	2.660	2.700	384,953	-0.05(-1.82%)
Mar 24, 2022	2.870	2.870	2.570	2.750	1,110,529	-0.02(-0.72%)
Mar 23, 2022	2.910	2.990	2.750	2.770	1,362,897	-0.18(-6.10%)
Mar 22, 2022	3.000	3.096	2.820	2.950	1,143,284	-0.06(-1.99%)
Mar 21, 2022	3.000	3.090	2.970	3.010	245,047	+0.00(+0.00%)
Mar 18, 2022	2.980	3.080	2.970	3.010	217,632	+0.03(+1.01%)
Mar 17, 2022	2.910	3.010	2.840	2.980	184,488	+0.08(+2.76%)
Mar 16, 2022	2.690	2.920	2.690	2.900	379,710	+0.22(+8.21%)
Mar 15, 2022	2.730	2.766	2.610	2.680	610,306	-0.03(-1.11%)
Mar 14, 2022	2.950	2.960	2.680	2.710	341,305	-0.24(-8.14%)
Mar 11, 2022	3.180	3.190	2.950	2.950	258,135	-0.22(-6.94%)
Mar 10, 2022	3.060	3.210	3.050	3.170	342,901	+0.05(+1.60%)
Mar 09, 2022	3.000	3.160	2.980	3.120	441,905	+0.18(+6.12%)
Mar 08, 2022	2.820	2.970	2.700	2.940	538,687	+0.09(+3.16%)
Mar 07, 2022	2.990	3.050	2.850	2.850	438,404	-0.20(-6.56%)
Mar 04, 2022	3.040	3.140	2.980	3.050	300,134	-0.04(-1.29%)
Mar 03, 2022	3.020	3.170	2.970	3.090	623,201	+0.08(+2.66%)
Mar 02, 2022	3.060	3.060	2.935	3.010	424,558	-0.02(-0.66%)
Mar 01, 2022	3.040	3.170	2.980	3.030	692,443	-0.07(-2.26%)
Feb 28, 2022	3.010	3.110	2.970	3.100	773,127	+0.03(+0.98%)
Feb 25, 2022	3.170	3.090	2.910	3.070	1,374,885	-0.47(-13.28%)
Feb 24, 2022	3.100	3.620	3.010	3.540	1,391,570	+0.19(+5.67%)
Feb 23, 2022	3.700	3.740	3.310	3.350	1,113,447	-0.31(-8.47%)
Feb 22, 2022	3.470	3.690	3.400	3.660	1,166,951	-0.10(-2.66%)
Feb 18, 2022				3.760	0	+0.00(+0.00%)
Feb 17, 2022	3.910	4.270	3.650	3.760	72,661,904	+0.49(+14.98%)
Feb 16, 2022	3.300	3.340	3.180	3.270	2,922,692	-0.03(-0.91%)
Feb 15, 2022	3.260	3.340	3.190	3.300	242,176	+0.15(+4.76%)
Feb 14, 2022	3.140	3.291	3.120	3.150	211,973	-0.03(-0.94%)
Feb 11, 2022	3.300	3.440	3.135	3.180	300,777	-0.14(-4.22%)
Feb 10, 2022	3.340	3.490	3.280	3.320	310,099	-0.06(-1.78%)
Feb 09, 2022	3.290	3.397	3.210	3.380	468,758	+0.11(+3.36%)
Feb 08, 2022	3.200	3.300	3.150	3.270	189,062	+0.08(+2.51%)
Feb 07, 2022	3.170	3.340	3.120	3.190	399,170	-0.02(-0.62%)
Feb 04, 2022	3.060	3.230	3.010	3.210	264,567	+0.16(+5.25%)
Feb 03, 2022	3.040		3.010	3.050	216,078	-0.06(-1.93%)
Feb 02, 2022	3.200	3.280	3.070	3.110	430,201	-0.05(-1.58%)
Feb 01, 2022	3.230	3.270	3.110	3.160	527,809	-0.06(-1.86%)
Jan 31, 2022	3.050			3.220	283,884	+0.16(+5.23%)
Jan 28, 2022	2.900	3.060	2.830	3.060	261,260	+0.15(+5.15%)
Jan 27, 2022	3.060	3.140	2.881	2.910	310,619	-0.15(-4.90%)
Jan 26, 2022	3.220	3.240	2.975	3.060	399,921	-0.06(-1.92%)
Jan 25, 2022	3.040	3.230	2.900	3.120	644,289	+0.01(+0.32%)
Jan 24, 2022	2.990	3.140	2.810	3.110	760,023	-0.02(-0.64%)
Jan 21, 2022	3.210	3.280	3.070	3.130	450,682	-0.13(-3.99%)
Jan 20, 2022	3.350	3.530	3.240	3.260	517,604	-0.08(-2.40%)
Jan 19, 2022	3.430	3.500	3.300	3.340	417,748	-0.09(-2.62%)
Jan 18, 2022	3.460	3.590	3.380	3.430	571,178	-0.17(-4.72%)
Jan 14, 2022				3.600	0	+0.03(+0.84%)
Jan 13, 2022	3.890	3.920	3.540	3.570	1,560,552	-0.20(-5.31%)
Jan 12, 2022	3.850	3.910	3.670	3.770	2,416,513	-0.11(-2.84%)
Jan 11, 2022	3.620	3.970	3.580	3.880	2,288,964	+0.21(+5.72%)
Jan 10, 2022	4.220	4.250	3.610	3.670	5,747,264	-0.86(-18.98%)
Jan 07, 2022	4.320	5.000	4.120	4.530	80,591,808	+1.08(+31.30%)
Jan 06, 2022	3.450	3.589	3.282	3.450	4,945,808	+0.07(+2.07%)
Jan 05, 2022	3.740	3.750	3.380	3.380	465,161	-0.37(-9.87%)
Jan 04, 2022	3.810	3.860	3.590	3.750	286,767	-0.12(-3.10%)
Jan 03, 2022	3.730	3.920	3.660	3.870	413,664	+0.16(+4.31%)
Dec 31, 2021	3.930	4.130	3.660	3.710	626,934	-0.19(-4.87%)
Dec 30, 2021	3.800	4.050	3.800	3.900	441,160	+0.06(+1.56%)
Dec 29, 2021	3.930	4.050	3.700	3.840	812,539	-0.06(-1.54%)
Dec 28, 2021	4.290	4.350	3.800	3.900	1,585,069	-0.43(-9.93%)
Dec 27, 2021	4.300	5.280	4.200	4.330	4,004,694	+0.03(+0.70%)
Dec 23, 2021	4.480	4.480	4.270	4.300	385,166	-0.08(-1.83%)
Dec 22, 2021	4.350	4.590	4.310	4.380	477,568	-0.14(-3.10%)
Dec 21, 2021	4.100	4.700	4.100	4.520	1,053,876	+0.42(+10.24%)
Dec 20, 2021	4.250	4.320	3.950	4.100	823,700	-0.25(-5.75%)
Dec 17, 2021	4.240	4.510	4.190	4.350	308,259	+0.02(+0.46%)
Dec 16, 2021	4.710	4.750	4.230	4.330	454,030	-0.37(-7.87%)
Dec 15, 2021	4.550	4.740	4.400	4.700	321,783	+0.13(+2.84%)
Dec 14, 2021	4.570	4.670	4.460	4.570	561,863	-0.05(-1.08%)
Dec 13, 2021	4.740	4.850	4.500	4.620	384,337	-0.19(-3.95%)
Dec 10, 2021	5.040	5.135	4.750	4.810	484,073	-0.23(-4.56%)
Dec 09, 2021	5.220	5.600	4.950	5.040	914,277	-0.25(-4.73%)
Dec 08, 2021	5.020	5.450	4.950	5.290	781,475	+0.22(+4.34%)
Dec 07, 2021	5.060	5.350	4.940	5.070	811,370	+0.17(+3.47%)
Dec 06, 2021	4.620	5.050	4.320	4.900	1,058,200	+0.22(+4.70%)
Dec 03, 2021	4.990	5.040	4.611	4.680	576,730	-0.30(-6.02%)
Dec 02, 2021	4.800	5.090	4.660	4.980	489,649	+0.21(+4.40%)
Dec 01, 2021	5.200	5.590	4.720	4.770	1,967,537	-0.40(-7.74%)
Nov 30, 2021	5.250	5.390	5.030	5.170	623,872	-0.22(-4.08%)
Nov 29, 2021	5.360	5.500	5.082	5.390	477,054	+0.08(+1.51%)
Nov 26, 2021	5.300	5.440	5.100	5.310	627,578	-0.34(-6.02%)
Nov 24, 2021	5.270	5.670	5.200	5.650	922,246	+0.34(+6.40%)
Nov 23, 2021	5.270	5.480	5.060	5.310	534,939	-0.08(-1.48%)
Nov 22, 2021	5.540	5.545	5.120	5.390	873,153	-0.06(-1.10%)
Nov 19, 2021	5.580	5.610	5.350	5.450	525,242	-0.09(-1.62%)
Nov 18, 2021	5.900	5.620	5.530	5.540	895,623	-0.35(-5.94%)
Nov 17, 2021	6.070	6.122	5.850	5.890	817,540	-0.22(-3.60%)
Nov 16, 2021	6.000	6.340	5.900	6.110	1,113,626	+0.08(+1.33%)
Nov 15, 2021	6.260	6.319	6.015	6.030	610,810	-0.31(-4.89%)
Nov 12, 2021	6.160	6.750	6.020	6.340	1,163,049	+0.23(+3.76%)
Nov 11, 2021	6.070	6.250	6.040	6.110	544,082	-0.18(-2.86%)
Nov 10, 2021	6.280			6.290	1,371,155	-0.09(-1.41%)
Nov 09, 2021	6.600	6.830	6.300	6.380	943,302	-0.25(-3.77%)
Nov 08, 2021	7.380	7.400	6.510	6.630	3,943,393	-0.74(-10.04%)
Nov 05, 2021	6.050	8.120	5.686	7.370	13,660,155	+1.05(+16.61%)
Nov 04, 2021	6.510	6.643	6.250	6.320	790,454	-0.21(-3.22%)
Nov 03, 2021	6.200	6.740	6.200	6.530	738,794	+0.27(+4.31%)
Nov 02, 2021	6.460	6.500	6.090	6.260	710,537	-0.27(-4.13%)
Nov 01, 2021	6.320	6.600	6.520	6.530	547,990	+0.23(+3.65%)
Oct 29, 2021	6.450	6.550	6.290	6.300	363,083	-0.21(-3.23%)
Oct 28, 2021	6.240	6.620	6.210	6.510	568,279	+0.25(+3.99%)
Oct 27, 2021	6.370	6.490	6.200	6.260	525,950	-0.15(-2.34%)
Oct 26, 2021	6.900			6.410	837,027	-0.51(-7.37%)
Oct 25, 2021	6.410	6.990	6.310	6.920	715,786	+0.36(+5.49%)
Oct 22, 2021	6.770	6.870	6.350	6.560	1,244,480	-0.51(-7.21%)
Oct 21, 2021	7.310	7.650	7.050	7.070	1,141,476	-0.31(-4.20%)
Oct 20, 2021	7.370	7.500	7.265	7.380	702,248	-0.15(-1.99%)
Oct 19, 2021	7.510	7.582	7.200	7.530	818,587	+0.10(+1.35%)
Oct 18, 2021	7.340	7.637	7.260	7.430	778,063	-0.04(-0.54%)
Oct 15, 2021	7.360	7.513	7.200	7.470	907,003	+0.11(+1.49%)
Oct 14, 2021	7.750	7.800	7.130	7.360	2,087,329	-0.29(-3.79%)
Oct 13, 2021	7.430	7.720	7.260	7.650	1,072,372	+0.19(+2.55%)
Oct 12, 2021	7.880	8.180	7.440	7.460	1,408,010	-0.48(-6.05%)
Oct 11, 2021	7.900	8.320	7.810	7.940	1,259,584	+0.00(+0.00%)
Oct 08, 2021	8.060	8.190	7.700	7.940	1,319,313	-0.16(-1.98%)
Oct 07, 2021	7.950	8.600	7.820	8.100	3,005,666	+0.20(+2.53%)
Oct 06, 2021	7.580	8.160	7.320	7.900	2,628,369	+0.01(+0.13%)
Oct 05, 2021	7.780	8.200	7.680	7.890	1,333,133	+0.08(+1.02%)
Oct 04, 2021	8.340	8.340	7.650	7.810	2,106,154	-0.76(-8.87%)
Oct 01, 2021	8.990	8.993	8.270	8.570	1,848,795	-0.55(-6.03%)
Sep 30, 2021	8.232	9.460	8.220	9.120	5,332,313	+0.76(+9.09%)
Sep 29, 2021	9.300	9.300	8.280	8.360	4,296,792	-1.00(-10.68%)
Sep 28, 2021	9.980	10.37	9.250	9.360	6,321,585	-1.14(-10.86%)
Sep 27, 2021	10.02	11.15	9.520	10.50	21,537,960	+0.29(+2.84%)
Sep 24, 2021	8.380	11.42	8.220	10.21	77,131,904	+1.67(+19.56%)
Sep 23, 2021	8.050	8.637	7.540	8.540	19,039,344	-0.65(-7.07%)
Sep 22, 2021	10.58	10.88	8.430	9.190	145,719,616	+3.50(+61.51%)
Sep 21, 2021	5.200	5.730	5.100	5.690	19,263,052	+0.63(+12.45%)
Sep 20, 2021	5.420	5.459	4.970	5.060	1,191,274	-0.60(-10.60%)
Sep 17, 2021	5.690	5.950	5.610	5.660	2,223,289	+0.12(+2.17%)
Sep 16, 2021	5.560	5.730	5.380	5.540	700,552	-0.05(-0.89%)
Sep 15, 2021	5.380	5.730	5.247	5.590	809,928	+0.19(+3.52%)
Sep 14, 2021	5.670	5.769	5.380	5.400	700,151	-0.31(-5.43%)
Sep 13, 2021	5.850	5.911	5.460	5.710	1,043,537	-0.09(-1.55%)
Sep 10, 2021	6.100	6.210	5.800	5.800	955,660	-0.28(-4.61%)
Sep 09, 2021	5.910	6.230	5.910	6.080	1,160,771	+0.18(+3.05%)
Sep 08, 2021	6.100	6.144	5.720	5.900	1,404,883	-0.31(-4.99%)
Sep 07, 2021	5.950	6.280	5.950	6.210	1,493,455	+0.28(+4.72%)
Sep 03, 2021	6.270	6.275	5.800	5.930	2,040,412	-0.34(-5.42%)
Sep 02, 2021	6.440	6.560	6.201	6.270	1,997,852	-0.08(-1.26%)
Sep 01, 2021	6.480	6.670	6.270	6.350	2,612,224	-0.31(-4.65%)
Aug 31, 2021	6.390	6.770	6.250	6.660	3,321,995	+0.27(+4.23%)
Aug 30, 2021	6.960	7.440	6.260	6.390	5,685,577	-0.53(-7.66%)
Aug 27, 2021	5.780	7.800	5.770	6.920	27,043,320	+1.17(+20.35%)
Aug 26, 2021	5.900	6.280	5.550	5.750	3,167,533	-0.17(-2.87%)
Aug 25, 2021	5.550	6.170	5.450	5.920	3,828,440	+0.37(+6.67%)
Aug 24, 2021	5.800	6.190	5.380	5.550	4,700,280	-0.20(-3.48%)
Aug 23, 2021	5.230	5.780	5.150	5.750	4,551,131	+0.26(+4.74%)
Aug 20, 2021	5.690	5.850	5.110	5.490	21,033,782	+0.68(+14.14%)
Aug 19, 2021	5.100	5.380	4.710	4.810	5,085,424	-0.37(-7.14%)
Aug 18, 2021	5.100	6.080	4.930	5.180	9,430,940	+0.07(+1.37%)
Aug 17, 2021	5.150	5.230	4.910	5.110	1,383,833	-0.13(-2.48%)
Aug 16, 2021	5.120	5.480	4.890	5.240	2,474,782	+0.06(+1.16%)
Aug 13, 2021	5.530	5.610	5.000	5.180	2,887,928	-0.49(-8.64%)
Aug 12, 2021	5.670	5.822	5.410	5.670	1,600,979	+0.04(+0.80%)
Aug 11, 2021	5.840	5.920	5.510	5.625	1,986,077	-0.18(-3.18%)
Aug 10, 2021	6.100	6.160	5.740	5.810	2,719,149	-0.17(-2.84%)
Aug 09, 2021	5.980	6.550	5.820	5.980	4,574,062	+0.11(+1.87%)
Aug 06, 2021	6.130	6.270	5.810	5.870	2,861,994	-0.28(-4.55%)
Aug 05, 2021	5.980	6.590	5.750	6.150	5,636,326	+0.18(+3.02%)
Aug 04, 2021	6.550	6.550	5.720	5.970	3,626,330	-0.71(-10.63%)
Aug 03, 2021	6.820	7.040	6.410	6.680	4,464,750	-0.45(-6.31%)

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.

bottom clear

About Us