Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.810	2.825	2.774	2.790	122,680	+0.00(+0.00%)
Nov 29, 2023	2.770	2.840	2.750	2.790	117,603	+0.06(+2.20%)
Nov 28, 2023	2.770	2.800	2.730	2.730	135,809	-0.05(-1.80%)
Nov 27, 2023	2.600	2.800	2.600	2.780	264,205	+0.15(+5.70%)
Nov 24, 2023	2.650	2.660	2.605	2.630	84,104	-0.02(-0.75%)
Nov 22, 2023	2.600	2.660	2.580	2.650	141,807	+0.10(+3.92%)
Nov 21, 2023	2.660	2.660	2.510	2.550	252,413	-0.15(-5.56%)
Nov 20, 2023	2.690	2.760	2.679	2.700	153,677	+0.03(+1.12%)
Nov 17, 2023	2.570	2.670	2.505	2.670	296,509	+0.13(+5.12%)
Nov 16, 2023	2.690	2.760	2.520	2.540	247,549	-0.19(-6.96%)
Nov 15, 2023	2.770	2.810	2.670	2.730	215,482	-0.02(-0.73%)
Nov 14, 2023	2.710	2.770	2.640	2.750	375,161	+0.16(+6.18%)
Nov 13, 2023	2.440	2.690	2.430	2.590	265,339	+0.11(+4.44%)
Nov 10, 2023	2.340	2.520	2.279	2.480	278,037	+0.15(+6.44%)
Nov 09, 2023	2.210	2.350	2.210	2.330	134,485	+0.13(+5.91%)
Nov 08, 2023	2.160	2.245	2.125	2.200	139,663	+0.10(+4.76%)
Nov 07, 2023	2.140	2.140	2.000	2.100	192,883	+0.00(+0.00%)
Nov 06, 2023	2.140	2.159	2.020	2.100	129,833	-0.03(-1.41%)
Nov 03, 2023	2.050	2.190	2.020	2.130	293,489	+0.14(+7.04%)
Nov 02, 2023	1.850	2.000	1.850	1.990	149,113	+0.15(+8.15%)
Nov 01, 2023	1.820	1.870	1.770	1.840	239,692	+0.01(+0.55%)
Oct 31, 2023	1.840	1.860	1.800	1.830	117,050	-0.01(-0.54%)
Oct 30, 2023	1.800	1.840	1.770	1.840	94,965	+0.06(+3.37%)
Oct 27, 2023	1.850	1.850	1.760	1.780	124,339	-0.06(-3.26%)
Oct 26, 2023	1.870	1.870	1.790	1.840	143,887	+0.04(+2.22%)
Oct 25, 2023	1.880	1.880	1.790	1.800	359,133	-0.10(-5.26%)
Oct 24, 2023	1.920	1.940	1.890	1.900	106,251	+0.00(+0.00%)
Oct 23, 2023	1.930	1.950	1.890	1.900	93,574	-0.03(-1.55%)
Oct 20, 2023	1.960	1.970	1.890	1.930	158,270	-0.02(-1.03%)
Oct 19, 2023	1.990	2.000	1.950	1.950	115,522	-0.05(-2.50%)
Oct 18, 2023	2.080	2.080	1.995	2.000	157,130	-0.12(-5.66%)
Oct 17, 2023	1.990	2.140	1.990	2.120	173,056	+0.05(+2.42%)
Oct 16, 2023	2.050	2.090	2.020	2.070	139,615	+0.05(+2.48%)
Oct 13, 2023	2.070	2.070	1.990	2.020	93,831	-0.04(-1.94%)
Oct 12, 2023	2.080	2.090	2.030	2.060	108,456	-0.02(-0.96%)
Oct 11, 2023	2.070	2.100	2.050	2.080	66,252	+0.00(+0.00%)
Oct 10, 2023	2.030	2.120	2.030	2.080	96,577	+0.06(+2.97%)
Oct 09, 2023	2.050	2.080	2.020	2.020	79,245	-0.06(-2.88%)
Oct 06, 2023	1.990	2.100	1.980	2.080	162,637	+0.08(+4.00%)
Oct 05, 2023	2.080	2.080	1.960	2.000	267,093	-0.06(-2.91%)
Oct 04, 2023	2.050	2.085	2.020	2.060	141,988	+0.01(+0.49%)
Oct 03, 2023	2.060	2.090	2.019	2.050	107,316	-0.01(-0.49%)
Oct 02, 2023	2.050	2.080	2.010	2.060	167,184	-0.01(-0.48%)
Sep 29, 2023	2.190	2.190	2.060	2.070	186,818	-0.03(-1.43%)
Sep 28, 2023	2.180	2.220	2.070	2.100	152,543	-0.10(-4.55%)
Sep 27, 2023	2.090	2.300	2.070	2.200	427,635	-0.04(-1.79%)
Sep 26, 2023	2.220	2.270	2.210	2.240	82,504	-0.02(-0.88%)
Sep 25, 2023	2.220	2.285	2.245	2.260	365,380	+0.04(+1.80%)
Sep 22, 2023	2.390	2.451	2.200	2.220	154,417	-0.12(-5.13%)
Sep 21, 2023	2.300	2.375	2.275	2.340	129,694	+0.00(+0.00%)
Sep 20, 2023	2.400	2.410	2.330	2.340	81,896	-0.06(-2.50%)
Sep 19, 2023	2.350	2.490	2.350	2.400	206,179	+0.03(+1.27%)
Sep 18, 2023	2.380	2.380	2.250	2.370	263,470	+0.01(+0.42%)
Sep 15, 2023	2.440	2.440	2.350	2.360	462,006	-0.08(-3.28%)
Sep 14, 2023	2.380	2.480	2.380	2.440	96,895	+0.09(+3.83%)
Sep 13, 2023	2.400	2.600	2.330	2.350	129,621	-0.05(-2.08%)
Sep 12, 2023	2.450	2.510	2.390	2.400	86,043	-0.05(-2.04%)
Sep 11, 2023	2.530	2.580	2.440	2.450	139,557	-0.09(-3.54%)
Sep 08, 2023	2.370	2.550	2.300	2.540	271,455	+0.16(+6.72%)
Sep 07, 2023	2.480	2.480	2.370	2.380	203,522	-0.12(-4.80%)
Sep 06, 2023	2.550	2.550	2.439	2.500	106,880	-0.07(-2.72%)
Sep 05, 2023	2.560	2.635	2.480	2.570	363,133	+0.11(+4.47%)
Sep 01, 2023	2.420	2.520	2.420	2.460	201,899	+0.07(+2.93%)
Aug 31, 2023	2.340	2.420	2.330	2.390	221,765	+0.04(+1.70%)
Aug 30, 2023	2.230	2.370	2.230	2.350	215,057	+0.10(+4.44%)
Aug 29, 2023	2.140	2.270	2.130	2.250	227,914	+0.12(+5.63%)
Aug 28, 2023	2.120	2.210	2.110	2.130	316,094	+0.00(+0.00%)
Aug 25, 2023	2.240	2.250	2.070	2.130	98,168	-0.11(-4.91%)
Aug 24, 2023	2.420	2.425	2.206	2.240	160,239	-0.22(-8.94%)
Aug 23, 2023	2.230	2.580	2.190	2.460	741,912	+0.25(+11.31%)
Aug 22, 2023	2.190	2.220	2.115	2.210	182,142	+0.04(+1.84%)
Aug 21, 2023	2.030	2.185	2.010	2.170	165,961	+0.12(+5.85%)
Aug 18, 2023	2.060	2.120	2.040	2.050	123,097	-0.03(-1.44%)
Aug 17, 2023	2.150	2.170	2.060	2.080	130,738	-0.08(-3.70%)
Aug 16, 2023	2.190	2.265	2.160	2.160	140,509	-0.05(-2.26%)
Aug 15, 2023	2.260	2.260	2.200	2.210	109,517	-0.06(-2.64%)
Aug 14, 2023	2.240	2.290	2.210	2.270	90,453	+0.02(+0.89%)
Aug 11, 2023	2.190	2.260	2.170	2.250	121,510	+0.05(+2.27%)
Aug 10, 2023	2.270	2.320	2.170	2.200	156,506	-0.06(-2.65%)
Aug 09, 2023	2.310	2.335	2.260	2.260	139,551	-0.05(-2.16%)
Aug 08, 2023	2.310	2.345	2.275	2.310	77,508	-0.03(-1.28%)
Aug 07, 2023	2.330	2.350	2.280	2.340	117,738	+0.02(+0.86%)
Aug 04, 2023	2.460	2.490	2.310	2.320	162,148	-0.13(-5.31%)
Aug 03, 2023	2.280	2.510	2.280	2.450	555,178	+0.13(+5.60%)
Aug 02, 2023	2.270	2.400	2.270	2.320	300,875	-0.01(-0.43%)
Aug 01, 2023	2.350	2.350	2.200	2.330	179,735	-0.12(-4.90%)
Jul 31, 2023	2.350	2.450	2.290	2.450	346,628	+0.10(+4.26%)
Jul 28, 2023	2.300	2.360	2.270	2.350	92,973	+0.09(+3.98%)
Jul 27, 2023	2.310	2.310	2.225	2.260	144,137	-0.03(-1.31%)
Jul 26, 2023	2.250	2.330	2.240	2.290	161,462	+0.02(+0.88%)
Jul 25, 2023	2.250	2.335	2.250	2.270	91,373	+0.01(+0.44%)
Jul 24, 2023	2.290	2.340	2.230	2.260	79,489	-0.03(-1.31%)
Jul 21, 2023	2.360	2.400	2.290	2.290	170,266	-0.03(-1.29%)
Jul 20, 2023	2.390	2.390	2.290	2.320	164,856	-0.07(-2.93%)
Jul 19, 2023	2.350	2.420	2.320	2.390	136,181	+0.04(+1.70%)
Jul 18, 2023	2.220	2.400	2.220	2.350	160,124	+0.10(+4.44%)
Jul 17, 2023	2.270	2.295	2.210	2.250	78,934	-0.02(-0.88%)
Jul 14, 2023	2.320	2.320	2.250	2.270	132,315	-0.07(-2.99%)
Jul 13, 2023	2.320	2.360	2.280	2.340	156,724	+0.04(+1.74%)
Jul 12, 2023	2.210	2.356	2.200	2.300	240,235	+0.05(+2.22%)
Jul 11, 2023	2.180	2.260	2.180	2.250	135,551	+0.08(+3.69%)
Jul 10, 2023	2.170	2.270	2.162	2.170	178,276	-0.02(-0.91%)
Jul 07, 2023	2.080	2.210	2.070	2.190	194,742	+0.10(+5.04%)
Jul 06, 2023	2.270	2.270	2.060	2.085	240,518	-0.21(-9.35%)
Jul 05, 2023	2.240	2.330	2.225	2.300	184,839	+0.02(+0.88%)
Jul 03, 2023	2.240	2.290	2.220	2.280	108,071	+0.02(+0.88%)
Jun 30, 2023	2.240	2.270	2.201	2.260	185,429	+0.04(+1.80%)
Jun 29, 2023	2.190	2.220	2.160	2.220	223,148	+0.05(+2.30%)
Jun 28, 2023	2.070	2.185	2.070	2.170	138,780	+0.09(+4.33%)
Jun 27, 2023	2.040	2.100	2.000	2.080	189,585	+0.05(+2.46%)
Jun 26, 2023	2.110	2.120	1.980	2.030	377,751	-0.12(-5.58%)
Jun 23, 2023	2.070	2.150	2.030	2.150	805,370	+0.04(+1.90%)
Jun 22, 2023	2.100	2.160	2.080	2.110	373,020	-0.01(-0.47%)
Jun 21, 2023	2.150	2.175	2.045	2.120	1,138,115	-0.04(-2.08%)
Jun 20, 2023	2.270	2.300	2.120	2.165	324,592	-0.10(-4.63%)
Jun 16, 2023	2.670	2.670	2.270	2.270	360,866	-0.37(-14.02%)
Jun 15, 2023	2.650	2.810	2.625	2.640	442,925	-0.06(-2.22%)
May 08, 2023	2.590	2.720	2.570	2.700	168,119	+0.11(+4.25%)
May 05, 2023	2.580	2.625	2.570	2.590	145,229	+0.03(+1.17%)
May 04, 2023	2.530	2.580	2.500	2.560	178,403	+0.00(+0.00%)
May 03, 2023	2.520	2.690	2.520	2.560	196,272	+0.04(+1.59%)
May 02, 2023	2.580	2.610	2.490	2.520	205,016	+0.00(+0.00%)
May 01, 2023	2.560	2.580	2.500	2.520	96,385	-0.05(-1.95%)
Apr 28, 2023	2.640	2.645	2.535	2.570	150,089	-0.07(-2.65%)
Apr 27, 2023	2.710	2.710	2.601	2.640	127,172	-0.05(-1.86%)
Apr 26, 2023	2.710	2.740	2.650	2.690	196,351	-0.01(-0.37%)
Apr 25, 2023	2.590	2.710	2.570	2.700	311,264	+0.10(+3.85%)
Apr 24, 2023	2.610	2.630	2.560	2.600	173,807	+0.01(+0.39%)
Apr 21, 2023	2.500	2.600	2.480	2.590	310,415	+0.08(+3.19%)
Apr 20, 2023	2.590	2.590	2.500	2.510	122,314	-0.09(-3.46%)
Apr 19, 2023	2.580	2.635	2.565	2.600	134,321	-0.05(-1.89%)
Apr 18, 2023	2.680	2.700	2.570	2.650	262,479	-0.02(-0.75%)
Apr 17, 2023	2.670	2.680	2.600	2.670	140,243	+0.00(+0.00%)
Apr 14, 2023	2.570	2.710	2.570	2.670	277,720	+0.11(+4.30%)
Apr 13, 2023	2.360	2.570	2.360	2.560	432,057	+0.21(+8.94%)
Apr 12, 2023	2.310	2.365	2.230	2.350	526,959	+0.08(+3.52%)
Apr 11, 2023	2.150	2.290	2.150	2.270	273,472	+0.12(+5.58%)
Apr 10, 2023	2.080	2.160	2.030	2.150	362,805	-0.05(-2.27%)
Apr 06, 2023	2.220	2.220	2.090	2.200	237,062	-0.04(-1.79%)
Apr 05, 2023	2.270	2.300	2.215	2.240	151,694	-0.04(-1.75%)
Apr 04, 2023	2.320	2.340	2.200	2.280	187,252	-0.02(-0.87%)
Apr 03, 2023	2.320	2.350	2.280	2.300	115,248	+0.00(+0.00%)
Mar 31, 2023	2.310	2.345	2.280	2.300	317,151	+0.00(+0.00%)
Mar 30, 2023	2.300	2.345	2.290	2.300	143,049	-0.02(-0.86%)
Mar 29, 2023	2.340	2.350	2.290	2.320	147,993	+0.01(+0.43%)
Mar 28, 2023	2.300	2.325	2.270	2.310	136,047	+0.00(+0.00%)
Mar 27, 2023	2.270	2.310	2.210	2.310	438,767	+0.05(+2.21%)
Mar 24, 2023	2.240	2.290	2.201	2.260	267,477	-0.01(-0.44%)
Mar 23, 2023	2.230	2.295	2.225	2.270	147,275	+0.04(+1.79%)
Mar 22, 2023	2.240	2.300	2.190	2.230	255,149	+0.02(+0.90%)
Mar 21, 2023	2.200	2.280	2.185	2.210	229,783	+0.05(+2.31%)
Mar 20, 2023	2.140	2.190	2.130	2.160	213,906	+0.02(+0.93%)
Mar 17, 2023	2.140	2.195	2.120	2.140	467,343	-0.03(-1.38%)
Mar 16, 2023	2.060	2.220	2.030	2.170	365,414	+0.01(+0.46%)
Mar 15, 2023	2.040	2.190	2.000	2.160	492,875	+0.07(+3.35%)
Mar 14, 2023	2.190	2.315	2.070	2.090	591,592	+0.09(+4.50%)
Mar 13, 2023	1.850	2.020	1.840	2.000	622,139	+0.10(+5.26%)
Mar 10, 2023	2.160	2.200	1.880	1.900	1,689,257	-0.30(-13.64%)
Mar 09, 2023	2.300	2.300	2.170	2.200	279,722	-0.09(-3.93%)
Mar 08, 2023	2.290	2.320	2.260	2.290	158,815	-0.02(-0.87%)
Mar 07, 2023	2.300	2.320	2.265	2.310	216,879	+0.02(+0.87%)
Mar 06, 2023	2.390	2.450	2.220	2.290	337,621	-0.08(-3.38%)
Mar 03, 2023	2.310	2.405	2.310	2.370	260,052	+0.04(+1.72%)
Mar 02, 2023	2.210	2.355	2.210	2.330	311,173	+0.02(+0.87%)
Mar 01, 2023	2.370	2.440	2.275	2.310	360,327	-0.02(-0.86%)
Feb 28, 2023	2.400	2.480	2.290	2.330	545,322	-0.10(-4.12%)
Feb 27, 2023	2.520	2.550	2.390	2.430	534,086	-0.09(-3.57%)
Feb 24, 2023	2.490	2.660	2.490	2.520	566,787	-0.17(-6.32%)
Feb 23, 2023	2.650	2.780	2.530	2.690	480,342	-0.12(-4.27%)
Feb 22, 2023	2.690	2.885	2.680	2.810	377,865	+0.13(+4.85%)
Feb 21, 2023	2.880	2.900	2.670	2.680	492,639	-0.23(-7.90%)
Feb 17, 2023	2.960	2.970	2.830	2.910	465,453	-0.04(-1.36%)
Feb 16, 2023	2.990	3.000	2.925	2.950	311,245	-0.08(-2.64%)
Feb 15, 2023	2.950	3.090	2.950	3.030	385,751	+0.03(+1.00%)
Feb 14, 2023	2.970	3.035	2.900	3.000	250,072	+0.00(+0.00%)
Feb 13, 2023	2.920	3.040	2.920	3.000	157,726	+0.06(+2.04%)
Feb 10, 2023	2.960	3.010	2.910	2.940	281,938	-0.03(-1.01%)
Feb 09, 2023	3.110	3.155	2.970	2.970	515,663	-0.11(-3.57%)
Feb 08, 2023	3.070	3.165	3.020	3.080	429,104	-0.02(-0.65%)
Feb 07, 2023	3.060	3.130	3.020	3.100	287,186	+0.04(+1.31%)
Feb 06, 2023	2.980	3.090	2.950	3.060	429,202	+0.06(+2.00%)
Feb 03, 2023	3.090	3.125	2.960	3.000	395,503	-0.15(-4.76%)
Feb 02, 2023	3.340	3.490	3.020	3.150	1,142,921	-0.08(-2.48%)
Feb 01, 2023	3.120	3.260	3.030	3.230	697,066	+0.11(+3.53%)
Jan 31, 2023	3.020	3.230	3.000	3.120	618,272	+0.11(+3.65%)
Jan 30, 2023	2.970	3.130	2.960	3.010	376,832	-0.02(-0.66%)
Jan 27, 2023	2.980	3.100	2.980	3.030	539,728	+0.03(+1.00%)
Jan 26, 2023	2.990	3.025	2.880	3.000	189,281	+0.04(+1.35%)
Jan 25, 2023	3.100	3.110	2.920	2.960	245,753	-0.20(-6.33%)
Jan 24, 2023	3.160	3.190	2.850	3.160	201,730	-0.02(-0.63%)
Jan 23, 2023	3.080	3.200	3.050	3.180	320,116	+0.10(+3.25%)
Jan 20, 2023	3.050	3.080	2.995	3.080	301,505	+0.08(+2.67%)
Jan 19, 2023	2.990	3.010	2.850	3.000	156,762	-0.03(-0.99%)
Jan 18, 2023	3.100	3.195	2.995	3.030	243,874	-0.09(-2.88%)
Jan 17, 2023	3.160	3.170	3.020	3.120	404,244	+0.05(+1.63%)
Jan 13, 2023	3.040	3.122	2.990	3.070	407,966	-0.01(-0.32%)
Jan 12, 2023	2.990	3.090	2.980	3.080	287,344	+0.08(+2.67%)
Jan 11, 2023	2.980	3.050	2.950	3.000	349,938	+0.02(+0.67%)
Jan 10, 2023	2.830	2.990	2.820	2.980	396,526	+0.13(+4.56%)
Jan 09, 2023	2.730	2.860	2.725	2.850	413,598	+0.14(+4.97%)
Jan 06, 2023	2.650	2.775	2.610	2.715	171,812	+0.07(+2.84%)
Jan 05, 2023	2.660	2.685	2.590	2.640	181,396	-0.07(-2.58%)
Jan 04, 2023	2.580	2.745	2.540	2.710	220,365	+0.18(+7.11%)
Jan 03, 2023	2.530	2.715	2.490	2.530	414,639	+0.02(+0.80%)
Dec 30, 2022	2.400	2.525	2.400	2.510	195,226	+0.06(+2.45%)
Dec 29, 2022	2.250	2.450	2.250	2.450	341,871	+0.23(+10.36%)
Dec 28, 2022	2.290	2.370	2.210	2.220	431,061	-0.10(-4.31%)
Dec 27, 2022	2.350	2.420	2.280	2.320	308,843	-0.02(-0.85%)
Dec 23, 2022	2.320	2.410	2.320	2.340	123,643	+0.00(+0.00%)
Dec 22, 2022	2.420	2.420	2.310	2.340	259,871	-0.11(-4.49%)
Dec 21, 2022	2.410	2.465	2.340	2.450	200,439	+0.08(+3.38%)
Dec 20, 2022	2.330	2.400	2.300	2.370	784,937	+0.02(+0.85%)
Dec 19, 2022	2.290	2.390	2.280	2.350	821,080	+0.04(+1.73%)
Dec 16, 2022	2.400	2.440	2.305	2.310	1,098,048	-0.12(-4.94%)
Dec 15, 2022	2.560	2.595	2.410	2.430	288,620	-0.16(-6.18%)
Dec 14, 2022	2.590	2.650	2.540	2.590	413,729	-0.01(-0.38%)
Dec 13, 2022	2.550	2.655	2.525	2.600	332,262	+0.16(+6.56%)
Dec 12, 2022	2.540	2.540	2.430	2.440	285,064	-0.08(-3.17%)
Dec 09, 2022	2.570	2.570	2.515	2.520	231,445	-0.05(-1.95%)
Dec 08, 2022	2.510	2.630	2.510	2.570	187,658	+0.04(+1.58%)
Dec 07, 2022	2.730	2.730	2.510	2.530	250,437	-0.22(-8.00%)
Dec 06, 2022	2.800	2.800	2.692	2.750	370,145	-0.05(-1.79%)
Dec 05, 2022	2.750	2.850	2.710	2.800	408,064	+0.02(+0.72%)
Dec 02, 2022	2.730	2.873	2.724	2.780	530,869	-0.02(-0.71%)

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.