Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2019		1.500	1.500		0	+0.00(+0.00%)
Dec 10, 2019	1.660	1.700	1.640	1.700	25,155	+0.01(+0.47%)
Dec 09, 2019	1.710	1.810	1.521	1.692	53,241	-0.07(-3.86%)
Dec 06, 2019	1.800	1.800	1.760	1.760	14,200	-0.04(-2.21%)
Dec 05, 2019	1.680	1.800	1.640	1.800	36,978	+0.11(+6.50%)
Dec 04, 2019	1.650	1.710	1.640	1.690	28,982	+0.02(+1.20%)
Dec 03, 2019	1.910	1.910	1.640	1.670	63,861	-0.17(-9.24%)
Dec 02, 2019	1.720	1.920	1.690	1.840	133,092	+0.19(+11.52%)
Nov 29, 2019	1.550	1.690	1.530	1.650	74,700	+0.10(+6.45%)
Nov 27, 2019	1.390	1.550	1.382	1.550	98,100	+0.07(+4.80%)
Nov 26, 2019	1.470	1.580	1.400	1.479	69,296	-0.04(-2.70%)
Nov 25, 2019	1.560	1.560	1.476	1.520	99,653	+0.00(+0.01%)
Nov 22, 2019	1.580	1.580	1.450	1.520	101,300	+0.08(+5.55%)
Nov 21, 2019	1.360	1.590	1.344	1.440	155,024	+0.09(+6.67%)
Nov 20, 2019	1.250	1.400	1.250	1.350	21,868	+0.09(+7.14%)
Nov 19, 2019	1.510	1.520	1.260	1.260	116,195	-0.21(-14.29%)
Nov 18, 2019	1.550	1.550	1.420	1.470	55,192	+0.00(+0.34%)
Nov 15, 2019	1.260	1.500	1.260	1.465	75,900	+0.22(+17.20%)
Nov 14, 2019	1.440	1.463	1.220	1.250	144,645	-0.23(-15.25%)
Nov 13, 2019	1.490	1.505	1.440	1.475	43,760	-0.02(-1.67%)
Nov 12, 2019	1.540	1.580	1.250	1.500	93,872	-0.04(-2.60%)
Nov 11, 2019	1.890	1.890	1.500	1.540	246,967	-0.27(-14.92%)
Nov 08, 2019	1.750	1.880	1.650	1.810	114,100	+0.07(+4.02%)
Nov 07, 2019	1.670	1.770	1.660	1.740	145,611	+0.12(+7.41%)
Nov 06, 2019	1.720	1.820	1.550	1.620	268,984	-0.16(-8.99%)
Nov 05, 2019	1.980	2.020	1.610	1.780	256,732	-0.22(-11.00%)
Nov 04, 2019	2.000	2.010	1.850	2.000	180,845	+0.04(+2.04%)
Nov 01, 2019	1.980	2.079	1.950	1.960	208,700	-0.04(-2.00%)
Oct 31, 2019	2.100	2.138	1.900	2.000	246,538	-0.09(-4.31%)
Oct 30, 2019	2.250	2.250	1.830	2.090	567,817	-0.01(-0.48%)
Oct 29, 2019	1.840	2.190	1.750	2.100	825,382	+0.26(+14.13%)
Oct 28, 2019	1.470	1.930	1.450	1.840	681,330	+0.39(+26.91%)
Oct 25, 2019	1.420	1.500	1.370	1.450	359,600	+0.03(+2.11%)
Oct 24, 2019	1.160	1.440	1.110	1.420	790,335	+0.30(+26.79%)
Oct 23, 2019	0.9000	1.200	0.9000	1.120	496,313	+0.22(+24.44%)
Oct 22, 2019	0.8253	0.9000	0.7701	0.9000	201,170	+0.11(+14.50%)
Oct 21, 2019	0.9000	0.9000	0.7700	0.7860	136,146	-0.05(-6.43%)
Oct 18, 2019	0.8000	0.8400	0.7700	0.8400	61,600	+0.04(+5.00%)
Oct 17, 2019	0.8700	0.9800	0.7900	0.8000	191,481	-0.11(-12.09%)
Oct 16, 2019	0.7400	0.9356	0.7150	0.9100	665,060	-0.03(-3.19%)
Oct 15, 2019	0.8200	1.400	0.7500	0.9400	3,212,852	+0.34(+56.67%)
Oct 14, 2019	0.5500	0.6400	0.5000	0.6000	135,548	+0.09(+17.21%)
Oct 11, 2019	0.4600	0.5500	0.4475	0.5119	74,600	+0.06(+13.78%)
Oct 08, 2019		0.4499	0.4499	0.4499	0	-0.00(-0.02%)
Oct 07, 2019	0.4700	0.4700	0.4500	0.4500	4,877	+0.03(+7.14%)
Oct 04, 2019	0.4200	0.4800	0.4200	0.4200	12,400	-0.02(-4.55%)
Oct 03, 2019	0.4400	0.4400	0.4200	0.4400	26,195	+0.02(+5.26%)
Oct 02, 2019	0.4121	0.4371	0.4100	0.4180	7,974	-0.02(-4.78%)
Oct 01, 2019	0.4419	0.4600	0.4300	0.4390	25,992	-0.00(-0.39%)
Sep 30, 2019	0.4686	0.4686	0.4300	0.4407	16,219	-0.03(-5.81%)
Sep 27, 2019	0.4339	0.4800	0.4200	0.4679	16,600	+0.05(+13.21%)
Sep 26, 2019	0.5000	0.5000	0.4000	0.4133	52,250	-0.09(-17.34%)
Sep 25, 2019	0.5200	0.5400	0.4414	0.5000	45,268	-0.04(-7.70%)
Sep 24, 2019	0.5600	0.5600	0.5090	0.5417	12,174	-0.01(-1.20%)
Sep 23, 2019	0.5679	0.5721	0.5455	0.5483	11,732	-0.01(-2.09%)
Sep 20, 2019	0.5500	0.5800	0.5300	0.5600	42,900	-0.00(-0.87%)
Sep 19, 2019	0.6013	0.6300	0.5300	0.5649	29,906	-0.03(-4.48%)
Sep 18, 2019	0.6400	0.6400	0.5674	0.5914	50,188	-0.04(-6.87%)
Sep 17, 2019	0.6400	0.6400	0.6204	0.6350	11,931	+0.01(+0.79%)
Sep 16, 2019	0.6800	0.6800	0.5901	0.6300	66,981	-0.05(-7.35%)
Sep 13, 2019	0.6583	0.7200	0.6583	0.6800	15,000	-0.01(-1.45%)
Sep 12, 2019	0.6200	0.7900	0.6123	0.6900	204,085	+0.07(+11.08%)
Sep 11, 2019	0.5687	0.6400	0.5505	0.6212	33,258	+0.03(+5.47%)
Sep 10, 2019	0.5879	0.6200	0.5253	0.5890	50,194	-0.03(-5.32%)
Sep 09, 2019	0.6481	0.6790	0.3300	0.6221	60,945	-0.04(-5.74%)
Sep 06, 2019	0.6700	0.6960	0.6500	0.6600	24,200	-0.01(-1.30%)
Sep 05, 2019	0.6436	0.6687	0.6300	0.6687	58,881	+0.03(+3.90%)
Sep 04, 2019	0.6945	0.6945	0.6300	0.6436	49,709	-0.08(-10.61%)
Sep 03, 2019	0.7528	0.7623	0.6400	0.7200	29,116	-0.04(-5.59%)
Aug 30, 2019	0.7901	0.7999	0.7528	0.7626	26,300	-0.00(-0.14%)
Aug 29, 2019	0.8000	0.8001	0.7500	0.7637	22,407	-0.04(-4.42%)
Aug 28, 2019	0.7863	0.7990	0.7400	0.7990	11,471	+0.02(+2.55%)
Aug 27, 2019	0.7700	0.7961	0.7600	0.7791	7,113	+0.01(+1.05%)
Aug 26, 2019	0.7500	0.8181	0.7500	0.7710	6,919	+0.03(+4.70%)
Aug 23, 2019	0.7875	0.7875	0.7201	0.7364	13,800	-0.01(-1.81%)
Aug 22, 2019	0.7898	0.7949	0.7500	0.7500	35,876	-0.04(-5.05%)
Aug 21, 2019	0.7800	0.8000	0.7800	0.7899	14,382	-0.01(-1.25%)
Aug 20, 2019	0.8200	0.8200	0.7900	0.7999	29,539	-0.02(-2.45%)
Aug 19, 2019	0.8500	0.8499	0.8000	0.8200	7,588	-0.02(-2.29%)
Aug 16, 2019	0.8000	0.8500	0.8000	0.8392	21,300	+0.01(+1.73%)
Aug 15, 2019	0.8700	0.8700	0.8100	0.8249	9,280	-0.00(-0.06%)
Aug 14, 2019	0.8500	0.8745	0.8000	0.8254	10,329	-0.02(-2.91%)
Aug 13, 2019	0.8950	0.9155	0.8501	0.8501	7,251	-0.03(-2.86%)
Aug 12, 2019	0.9100	0.9200	0.8500	0.8751	13,418	-0.01(-1.01%)
Aug 09, 2019	0.9200	0.9299	0.8700	0.8840	4,000	-0.05(-4.95%)
Aug 08, 2019	0.8300	0.9700	0.8300	0.9300	23,099	+0.10(+12.05%)
Aug 07, 2019	0.9400	0.9400	0.8200	0.8300	34,937	-0.07(-7.78%)
Aug 06, 2019	0.8400	0.9400	0.8400	0.9000	11,053	+0.08(+10.29%)
Aug 05, 2019	0.8900	0.8900	0.7700	0.8160	54,156	-0.07(-8.23%)
Aug 02, 2019	0.9332	0.9649	0.8800	0.8892	39,500	-0.03(-3.56%)
Aug 01, 2019	0.9531	0.9700	0.9006	0.9220	21,657	-0.03(-2.95%)
Jul 31, 2019	1.040	1.040	0.9500	0.9500	22,388	-0.04(-4.47%)
Jul 30, 2019	0.9700	1.000	0.9000	0.9944	60,345	+0.01(+1.14%)
Jul 29, 2019	1.020	1.020	0.9800	0.9832	73,552	-0.03(-2.65%)
Jul 26, 2019	1.030	1.050	1.010	1.010	63,900	-0.04(-3.81%)
Jul 25, 2019	1.050	1.103	1.020	1.050	26,906	+0.01(+1.07%)
Jul 24, 2019	1.030	1.070	1.000	1.039	16,147	-0.00(-0.11%)
Jul 23, 2019	1.050	1.050	1.030	1.040	23,940	-0.02(-1.89%)
Jul 22, 2019	1.080	1.088	1.050	1.060	18,194	-0.03(-2.75%)
Jul 19, 2019	1.100	1.140	1.090	1.090	7,800	-0.03(-2.68%)
Jul 18, 2019	1.130	1.130	1.090	1.120	20,711	-0.02(-1.75%)
Jul 17, 2019	1.160	1.160	1.100	1.140	75,760	-0.01(-0.87%)
Jul 16, 2019	1.100	1.200	1.090	1.150	59,645	+0.05(+4.55%)
Jul 15, 2019	1.180	1.209	1.000	1.100	252,762	-0.11(-9.09%)
Jul 12, 2019	1.010	1.580	1.010	1.210	3,360,100	+0.23(+23.08%)
Jul 11, 2019	0.9301	1.000	0.9301	0.9831	22,903	-0.01(-0.70%)
Jul 10, 2019	1.020	1.020	0.9100	0.9900	16,547	-0.03(-2.94%)
Jul 09, 2019	1.040	1.040	0.8500	1.020	19,974	+0.00(+0.00%)
Jul 08, 2019	1.020	1.080	1.010	1.020	45,599	-0.04(-3.77%)
Jul 05, 2019	1.070	1.100	0.9180	1.060	33,300	+0.01(+0.95%)
Jul 03, 2019	1.010	1.090	1.000	1.050	27,200	-0.01(-0.94%)
Jul 02, 2019	1.120	1.120	1.020	1.060	31,931	-0.06(-5.36%)
Jul 01, 2019	0.9600	1.200	0.9600	1.120	90,429	+0.10(+9.80%)
Jun 28, 2019	1.110	1.170	1.000	1.020	87,200	-0.08(-7.27%)
Jun 27, 2019	1.150	1.239	1.100	1.100	19,349	-0.07(-5.98%)
Jun 26, 2019	1.240	1.240	1.100	1.170	40,669	-0.06(-4.88%)
Jun 25, 2019	1.280	1.280	1.220	1.230	11,542	-0.04(-3.15%)
Jun 24, 2019	1.420	1.420	1.230	1.270	55,025	-0.13(-9.29%)
Jun 21, 2019	1.330	1.400	1.230	1.400	156,700	+0.08(+6.06%)
Jun 20, 2019	1.240	1.320	1.170	1.320	63,466	+0.07(+5.60%)
Jun 19, 2019	1.200	1.285	1.030	1.250	40,864	+0.05(+4.17%)
Jun 18, 2019	0.9100	1.400	0.8500	1.200	98,593	+0.24(+25.00%)
Jun 17, 2019	1.000	1.230	0.5000	0.9600	179,277	-0.28(-22.58%)
May 14, 2019		1.240	1.240	1.240	0	+0.00(+0.00%)
May 13, 2019	1.320	1.350	1.240	1.240	70,580	-0.13(-9.49%)
May 10, 2019	1.310	1.420	1.310	1.370	43,900	+0.07(+5.38%)
May 09, 2019	1.340	1.360	1.300	1.300	18,667	-0.07(-5.11%)
May 08, 2019	1.400	1.400	1.350	1.370	43,693	+0.03(+2.54%)
May 07, 2019	1.300	1.336	1.300	1.336	15,685	+0.03(+1.98%)
May 06, 2019	1.350	1.370	1.300	1.310	90,062	-0.05(-3.68%)
May 03, 2019	1.370	1.400	1.340	1.360	34,200	+0.00(+0.00%)
May 02, 2019	1.380	1.430	1.350	1.360	23,543	+0.01(+0.74%)

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.