Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2022					0	+0.00(+0.00%)
May 13, 2022	0.0637	0.0703	0.0625	0.0671	105,500	+0.00(+4.03%)
May 12, 2022	0.0676	0.0700	0.0601	0.0645	241,100	-0.00(-2.57%)
May 11, 2022	0.0609	0.0725	0.0590	0.0662	348,740	+0.01(+12.01%)
May 10, 2022	0.0616	0.0644	0.0583	0.0591	168,113	-0.00(-3.90%)
May 09, 2022	0.0769	0.0771	0.0528	0.0615	2,715,590	-0.01(-19.08%)
May 06, 2022	0.0695	0.0760	0.0695	0.0760	621,782	+0.00(+2.70%)
May 05, 2022	0.0798	0.0833	0.0697	0.0740	355,171	-0.01(-12.74%)
May 04, 2022	0.0865	0.0865	0.0844	0.0848	11,300	+0.01(+6.40%)
May 03, 2022	0.0798	0.0798	0.0768	0.0797	150,700	-0.00(-3.39%)
May 02, 2022	0.0741	0.0825	0.0729	0.0825	34,900	+0.00(+4.96%)
Apr 29, 2022	0.0823	0.0823	0.0768	0.0786	3,800	-0.00(-1.50%)
Apr 28, 2022	0.0761	0.0798	0.0761	0.0798	1,500	+0.00(+1.40%)
Apr 27, 2022	0.0759	0.0787	0.0759	0.0787	55,001	-0.00(-0.38%)
Apr 26, 2022	0.0800	0.0831	0.0750	0.0790	331,272	-0.00(-1.37%)
Apr 25, 2022	0.0810	0.0838	0.0773	0.0801	400,618	-0.00(-5.21%)
Apr 22, 2022	0.0900	0.0913	0.0821	0.0845	1,566,715	-0.00(-3.98%)
Apr 21, 2022	0.0810	0.0960	0.0810	0.0880	172,300	-0.01(-5.88%)
Apr 20, 2022	0.0910	0.0939	0.0890	0.0935	386,992	+0.00(+2.19%)
Apr 19, 2022	0.0931	0.0969	0.0911	0.0915	172,540	-0.00(-1.08%)
Apr 18, 2022	0.0825	0.0929	0.0825	0.0925	1,798,575	+0.00(+4.05%)
Apr 14, 2022	0.1020	0.1020	0.0889	0.0889	27,100	-0.00(-4.61%)
Apr 13, 2022	0.0854	0.0932	0.0850	0.0932	104,645	+0.01(+12.02%)
Apr 12, 2022	0.0849	0.0849	0.0816	0.0832	121,345	+0.00(+5.32%)
Apr 11, 2022	0.0839	0.0839	0.0790	0.0790	124,190	-0.00(-4.36%)
Apr 08, 2022	0.0820	0.0834	0.0800	0.0826	143,033	+0.00(+4.96%)
Apr 07, 2022	0.0820	0.0820	0.0787	0.0787	50,300	-0.00(-4.02%)
Apr 06, 2022	0.0820	0.0829	0.0820	0.0820	6,200	+0.00(+1.61%)
Apr 05, 2022	0.0835	0.0850	0.0805	0.0807	31,240	-0.01(-7.24%)
Apr 04, 2022	0.0868	0.0940	0.0868	0.0870	162,689	-0.00(-1.36%)
Apr 01, 2022	0.0843	0.0882	0.0820	0.0882	227,400	+0.00(+3.76%)
Mar 31, 2022	0.0853	0.0853	0.0850	0.0850	12,100	+0.00(+4.68%)
Mar 30, 2022	0.0849	0.0851	0.0802	0.0812	160,283	-0.00(-4.36%)
Mar 29, 2022	0.0830	0.0849	0.0800	0.0849	36,400	-0.00(-0.70%)
Mar 28, 2022	0.0831	0.0857	0.0831	0.0855	18,000	-0.00(-2.29%)
Mar 23, 2022				0.0875	0	+0.00(+2.22%)
Mar 22, 2022	0.0835	0.0856	0.0835	0.0856	10,400	-0.00(-4.46%)
Mar 21, 2022	0.0875	0.0896	0.0851	0.0896	41,498	+0.00(+5.29%)
Mar 18, 2022	0.0870	0.0884	0.0851	0.0851	217,137	-0.00(-0.93%)
Mar 17, 2022	0.0970	0.0970	0.0830	0.0859	115,700	-0.00(-0.58%)
Mar 16, 2022	0.0850	0.0873	0.0843	0.0864	138,000	+0.00(+1.65%)
Mar 15, 2022	0.0863	0.0868	0.0817	0.0850	533,390	+0.00(+0.00%)
Mar 14, 2022	0.0825	0.0920	0.0798	0.0850	1,002,862	-0.00(-5.56%)
Mar 11, 2022	0.0930	0.0954	0.0900	0.0900	119,800	-0.01(-9.09%)
Mar 10, 2022	0.0931	0.0990	0.0931	0.0990	103,770	+0.01(+10.00%)
Mar 09, 2022	0.0930	0.0938	0.0816	0.0900	197,111	-0.01(-8.26%)
Mar 08, 2022	0.0981	0.1000	0.0923	0.0981	86,740	+0.01(+6.28%)
Mar 07, 2022	0.1090	0.1090	0.0923	0.0923	218,500	-0.01(-9.69%)
Mar 04, 2022	0.0972	0.1036	0.0922	0.1022	130,955	+0.00(+2.20%)
Mar 03, 2022	0.0900	0.1000	0.0900	0.1000	42,000	+0.01(+7.07%)
Mar 02, 2022	0.0910	0.0934	0.0906	0.0934	91,081	+0.01(+6.14%)
Mar 01, 2022	0.0863	0.0880	0.0858	0.0880	23,000	+0.00(+4.39%)
Feb 28, 2022	0.0842	0.0843	0.0842	0.0843	10,000	-0.00(-0.24%)
Feb 25, 2022	0.0845	0.0845	0.0845	0.0845	250	+0.00(+0.36%)
Feb 24, 2022	0.0878	0.0924	0.0839	0.0842	74,034	-0.00(-0.47%)
Feb 23, 2022	0.0877	0.0960	0.0846	0.0846	40,000	-0.00(-4.41%)
Feb 22, 2022	0.0897	0.0943	0.0885	0.0885	149,050	+0.01(+10.62%)
Feb 18, 2022				0.0800	0	+0.00(+0.00%)
Feb 17, 2022	0.0800	0.0839	0.0800	0.0800	12,390	+0.00(+0.50%)
Feb 16, 2022	0.0692	0.0796	0.0692	0.0796	97,000	+0.00(+3.78%)
Feb 15, 2022	0.0773	0.0799	0.0735	0.0767	21,000	-0.01(-7.37%)
Feb 14, 2022	0.0840	0.0848	0.0802	0.0828	62,000	+0.00(+0.36%)
Feb 11, 2022	0.0877	0.0877	0.0825	0.0825	7,060	-0.00(-2.71%)
Feb 10, 2022	0.0809	0.0848	0.0809	0.0848	20,201	+0.00(+0.59%)
Feb 09, 2022	0.0807	0.0843	0.0800	0.0843	160,950	+0.01(+14.38%)
Feb 08, 2022	0.0880	0.0880	0.0736	0.0737	78,145	+0.00(+0.27%)
Feb 07, 2022	0.0696	0.0800	0.0696	0.0735	54,380	+0.01(+11.70%)
Feb 04, 2022	0.0686	0.0686	0.0654	0.0658	30,300	-0.00(-0.15%)
Feb 03, 2022	0.0690		0.0659	0.0659	28,000	-0.00(-1.64%)
Feb 01, 2022				0.0670	0	-0.00(-6.56%)
Jan 31, 2022	0.0683	0.0717	0.0601	0.0717	79,400	+0.00(+2.43%)
Jan 28, 2022	0.0748	0.0748	0.0700	0.0700	48,630	-0.00(-3.45%)
Jan 27, 2022	0.0743	0.0743	0.0725	0.0725	39,000	-0.00(-3.33%)
Jan 26, 2022	0.0740	0.0750	0.0723	0.0750	120,000	+0.00(+7.14%)
Jan 25, 2022	0.0672	0.0700	0.0666	0.0700	67,500	+0.01(+7.69%)
Jan 24, 2022	0.0699	0.0699	0.0650	0.0650	30,620	-0.00(-7.01%)
Jan 21, 2022	0.0670	0.0740	0.0670	0.0699	52,687	-0.01(-9.34%)
Jan 20, 2022	0.0771	0.0771	0.0734	0.0771	67,635	-0.00(-1.03%)
Jan 19, 2022	0.0779	0.0779	0.0779	0.0779	1,000	+0.00(+1.56%)
Jan 18, 2022	0.0730	0.0767	0.0680	0.0767	138,440	-0.00(-5.43%)
Jan 13, 2022				0.0811	0	+0.00(+5.60%)
Jan 12, 2022	0.0786	0.0786	0.0768	0.0768	33,100	+0.00(+2.40%)
Jan 11, 2022	0.0700	0.0795	0.0700	0.0750	49,996	+0.00(+7.14%)
Jan 10, 2022	0.0700	0.0759	0.0700	0.0700	23,634	+0.00(+0.00%)
Jan 07, 2022	0.0728	0.0728	0.0700	0.0700	30,000	-0.00(-2.23%)
Jan 06, 2022	0.0716	0.0716	0.0716	0.0716	9,003	-0.00(-2.45%)
Jan 05, 2022	0.0580	0.0754	0.0580	0.0734	78,500	+0.01(+10.38%)
Jan 04, 2022	0.0623	0.0665	0.0620	0.0665	37,800	+0.00(+0.76%)
Jan 03, 2022	0.0610	0.0660	0.0540	0.0660	166,729	+0.00(+1.54%)
Dec 31, 2021	0.0660	0.0670	0.0620	0.0650	85,701	+0.00(+0.00%)
Dec 30, 2021	0.0618	0.0650	0.0591	0.0650	229,388	+0.00(+5.35%)
Dec 29, 2021	0.0560	0.0645	0.0540	0.0617	763,965	-0.00(-0.64%)
Dec 28, 2021	0.0638	0.0638	0.0615	0.0621	67,420	-0.00(-5.19%)
Dec 27, 2021	0.0670	0.0670	0.0615	0.0655	129,890	+0.00(+1.87%)
Dec 23, 2021	0.0670	0.0670	0.0643	0.0643	58,680	+0.00(+3.71%)
Dec 22, 2021	0.0648	0.0648	0.0595	0.0620	75,000	+0.00(+4.73%)
Dec 21, 2021	0.0570	0.0592	0.0570	0.0592	3,000	-0.00(-0.84%)
Dec 20, 2021	0.0637	0.0660	0.0565	0.0597	180,174	-0.01(-14.71%)
Dec 17, 2021	0.0700	0.0700	0.0658	0.0700	191,890	-0.00(-0.14%)
Dec 16, 2021	0.0670	0.0701	0.0670	0.0701	85,750	+0.00(+6.21%)
Dec 15, 2021	0.0678	0.0678	0.0657	0.0660	79,500	-0.00(-1.35%)
Dec 14, 2021	0.0643	0.0669	0.0638	0.0669	22,000	-0.01(-7.08%)
Dec 13, 2021	0.0720	0.0720	0.0658	0.0720	3,100	+0.00(+0.00%)
Dec 10, 2021	0.0704	0.0720	0.0691	0.0720	42,195	-0.00(-5.26%)
Dec 09, 2021	0.0715	0.0760	0.0710	0.0760	47,800	+0.00(+5.56%)
Dec 08, 2021	0.0720	0.0751	0.0720	0.0720	11,900	+0.00(+0.98%)
Dec 07, 2021	0.0751	0.0815	0.0713	0.0713	93,010	-0.01(-10.43%)
Dec 06, 2021	0.0690	0.0810	0.0690	0.0796	153,461	+0.02(+23.79%)
Nov 30, 2021		0.0643	0.0643	0.0643	0	-0.01(-10.20%)
Nov 29, 2021	0.0773	0.0773	0.0710	0.0716	46,595	+0.00(+0.28%)
Nov 26, 2021	0.0740	0.0758	0.0714	0.0714	93,990	-0.00(-3.51%)
Nov 24, 2021	0.0750	0.0750	0.0740	0.0740	2,656	-0.01(-7.50%)
Nov 23, 2021	0.0775	0.0800	0.0749	0.0800	15,398	+0.00(+3.23%)
Nov 22, 2021	0.0783	0.0796	0.0755	0.0775	68,100	-0.00(-5.95%)
Nov 18, 2021		0.0824	0.0824	0.0824	0	-0.00(-3.06%)
Nov 17, 2021	0.0820	0.0885	0.0820	0.0850	23,710	+0.01(+6.38%)
Nov 16, 2021	0.0848	0.0910	0.0799	0.0799	31,535	-0.00(-5.78%)
Nov 15, 2021	0.0852	0.0890	0.0767	0.0848	49,250	+0.00(+3.79%)
Nov 12, 2021	0.0815	0.0817	0.0815	0.0817	10,152	-0.00(-0.61%)
Nov 11, 2021	0.0930	0.0930	0.0822	0.0822	13,900	-0.01(-7.12%)
Nov 09, 2021	0.0885	0.0885	0.0885	0.0885	400	+0.01(+10.62%)
Nov 08, 2021	0.0800	0.0800	0.0753	0.0800	47,000	+0.01(+6.67%)
Nov 05, 2021	0.0800	0.0800	0.0750	0.0750	56,517	-0.01(-11.56%)
Nov 04, 2021	0.0848	0.0848	0.0848	0.0848	2,000	+0.00(+5.34%)
Nov 03, 2021	0.0740	0.0805	0.0740	0.0805	13,000	+0.00(+4.95%)
Nov 02, 2021	0.0760	0.0797	0.0760	0.0767	14,700	-0.00(-3.40%)
Nov 01, 2021	0.0759	0.0794	0.0759	0.0794	3,500	-0.00(-4.80%)
Oct 28, 2021		0.0834	0.0834	0.0834	0	-0.00(-3.02%)
Oct 27, 2021	0.0860	0.0860	0.0860	0.0860	350	+0.00(+4.62%)
Oct 26, 2021	0.0852		0.0807	0.0822	51,100	-0.01(-8.77%)
Oct 25, 2021	0.0890	0.0922	0.0852	0.0901	23,500	-0.00(-3.64%)
Oct 22, 2021	0.0852	0.0935	0.0852	0.0935	6,000	+0.01(+10.00%)
Oct 21, 2021	0.0853	0.0925	0.0838	0.0850	48,610	+0.00(+1.92%)
Oct 20, 2021	0.0770	0.0834	0.0762	0.0834	52,899	+0.01(+16.81%)
Oct 19, 2021	0.0743	0.0743	0.0711	0.0714	45,000	+0.00(+2.73%)
Oct 18, 2021	0.0695	0.0765	0.0695	0.0695	9,015	-0.00(-4.53%)
Oct 14, 2021		0.0728	0.0728	0.0728	0	+0.01(+7.85%)
Oct 12, 2021		0.0675	0.0675	0.0675	0	-0.00(-0.88%)
Oct 08, 2021		0.0681	0.0681	0.0681	0	+0.00(+6.91%)
Oct 07, 2021	0.0637	0.0637	0.0636	0.0637	17,000	+0.01(+13.75%)
Oct 06, 2021	0.0560	0.0560	0.0560	0.0560	10,000	-0.01(-9.09%)
Oct 05, 2021	0.0617	0.0617	0.0616	0.0616	2,774	-0.01(-8.06%)
Oct 01, 2021		0.0670	0.0670	0.0670	0	-0.00(-0.89%)
Sep 30, 2021	0.0676	0.0676	0.0590	0.0676	21,153	+0.00(+7.64%)
Sep 29, 2021	0.0647	0.0647	0.0628	0.0628	3,003	-0.00(-5.71%)
Sep 28, 2021	0.0714	0.0714	0.0666	0.0666	79,526	-0.00(-3.90%)
Sep 27, 2021	0.0665	0.0693	0.0665	0.0693	6,026	+0.00(+4.37%)
Sep 24, 2021	0.0625	0.0666	0.0625	0.0664	15,904	+0.00(+3.43%)
Sep 23, 2021	0.0642	0.0642	0.0642	0.0642	4,052	+0.00(+3.88%)
Sep 22, 2021	0.0618	0.0618	0.0618	0.0618	1,026	-0.00(-4.04%)
Sep 21, 2021	0.0636	0.0644	0.0636	0.0644	14,900	-0.00(-3.45%)
Sep 20, 2021	0.0650	0.0667	0.0619	0.0667	197,953	+0.00(+7.75%)
Sep 17, 2021	0.0621	0.0659	0.0618	0.0619	38,010	-0.00(-1.90%)
Sep 16, 2021	0.0631	0.0631	0.0631	0.0631	20,010	-0.00(-6.38%)
Sep 15, 2021	0.0654	0.0674	0.0654	0.0674	14,000	+0.00(+6.98%)
Sep 14, 2021	0.0663	0.0674	0.0630	0.0630	72,252	-0.00(-3.96%)
Sep 13, 2021	0.0632	0.0656	0.0632	0.0656	1,400	-0.00(-6.29%)
Sep 10, 2021	0.0700	0.0700	0.0700	0.0700	3,000	-0.00(-1.13%)
Sep 07, 2021		0.0708	0.0708	0.0708	0	-0.00(-3.67%)
Sep 03, 2021	0.0723	0.0764	0.0698	0.0735	23,856	+0.01(+9.38%)
Sep 02, 2021	0.0672	0.0672	0.0672	0.0672	3,000	-0.00(-4.82%)
Sep 01, 2021	0.0718	0.0718	0.0706	0.0706	104,065	-0.00(-5.87%)
Aug 31, 2021	0.0713	0.0750	0.0689	0.0750	27,275	+0.00(+5.19%)
Aug 30, 2021	0.0688	0.0727	0.0688	0.0713	28,490	+0.00(+5.63%)
Aug 27, 2021	0.0690	0.0690	0.0671	0.0675	135,146	-0.00(-3.57%)
Aug 26, 2021	0.0662	0.0717	0.0662	0.0700	55,635	-0.00(-1.69%)
Aug 25, 2021	0.0755	0.0755	0.0712	0.0712	15,900	-0.00(-5.57%)
Aug 24, 2021	0.0700	0.0754	0.0700	0.0754	17,840	+0.00(+0.00%)
Aug 23, 2021	0.0766	0.0783	0.0700	0.0754	92,399	+0.00(+2.59%)
Aug 20, 2021	0.0806	0.0806	0.0735	0.0735	44,200	-0.00(-2.00%)
Aug 19, 2021	0.0752	0.0752	0.0750	0.0750	10,600	-0.00(-3.10%)
Aug 18, 2021	0.0774	0.0774	0.0774	0.0774	7,125	-0.00(-1.15%)
Aug 17, 2021	0.0828	0.0828	0.0749	0.0783	186,225	-0.01(-10.00%)
Aug 16, 2021	0.0900	0.0900	0.0870	0.0870	39,770	-0.01(-7.45%)
Aug 13, 2021	0.0940	0.0940	0.0940	0.0940	22,940	+0.00(+2.40%)
Aug 12, 2021	0.0918	0.0918	0.0918	0.0918	1,000	-0.01(-6.23%)
Aug 11, 2021	0.0875	0.0979	0.0875	0.0979	21,342	+0.01(+8.66%)
Aug 10, 2021	0.0914	0.1045	0.0901	0.0901	16,950	-0.01(-9.90%)
Aug 09, 2021	0.0950	0.1000	0.0920	0.1000	83,958	+0.01(+5.60%)
Aug 06, 2021	0.0978	0.0984	0.0908	0.0947	32,178	-0.00(-1.66%)
Aug 04, 2021		0.0963	0.0963	0.0963	17,000	-0.00(-1.23%)
Aug 03, 2021	0.0929	0.1000	0.0929	0.0975	15,603	-0.00(-2.50%)
Aug 02, 2021	0.0944	0.1000	0.0943	0.1000	53,122	-0.00(-4.76%)
Jul 30, 2021	0.1050	0.1050	0.1050	0.1050	5,000	+0.00(+1.94%)
Jul 29, 2021	0.0944	0.1030	0.0944	0.1030	2,123	+0.01(+7.29%)
Jul 27, 2021		0.0960	0.0960	0.0960	0	-0.00(-1.44%)
Jul 26, 2021	0.0942	0.0974	0.0939	0.0974	12,351	+0.00(+0.00%)
Jul 23, 2021	0.0927	0.0974	0.0913	0.0974	11,044	+0.00(+2.74%)
Jul 22, 2021	0.0936	0.0958	0.0936	0.0948	12,100	+0.00(+0.32%)
Jul 20, 2021		0.0945	0.0945	0.0945	30	+0.01(+11.83%)
Jul 19, 2021	0.0847	0.0881	0.0845	0.0845	82,048	+0.00(+2.05%)
Jul 16, 2021	0.0933	0.0933	0.0828	0.0828	4,750	-0.01(-8.61%)
Jul 15, 2021	0.0897	0.0919	0.0867	0.0906	48,400	-0.00(-0.66%)
Jul 14, 2021	0.0969	0.0969	0.0873	0.0912	178,082	-0.00(-4.30%)
Jul 13, 2021	0.1005	0.1005	0.0950	0.0953	115,560	+0.00(+0.32%)
Jul 12, 2021	0.0950	0.0950	0.0950	0.0950	1,100	-0.01(-7.50%)
Jul 09, 2021	0.1001	0.1027	0.1001	0.1027	502	-0.00(-1.63%)
Jul 08, 2021	0.1042	0.1045	0.0995	0.1044	34,705	-0.00(-0.57%)
Jul 07, 2021	0.1085	0.1085	0.1001	0.1050	245,000	-0.00(-2.69%)
Jul 06, 2021	0.1108	0.1108	0.1079	0.1079	35,700	+0.00(+3.25%)
Jul 02, 2021	0.1050	0.1059	0.1045	0.1045	21,002	-0.00(-4.48%)
Jul 01, 2021	0.1094	0.1167	0.1050	0.1094	6,022	+0.00(+4.19%)
Jun 30, 2021	0.1051	0.1051	0.1050	0.1050	4,500	+0.00(+0.77%)
Jun 29, 2021	0.1020	0.1042	0.1009	0.1042	47,982	+0.00(+0.87%)
Jun 28, 2021	0.1020	0.1085	0.1020	0.1033	11,309	-0.00(-1.62%)
Jun 25, 2021	0.1028	0.1082	0.1021	0.1050	52,580	-0.00(-2.42%)
Jun 24, 2021	0.1143	0.1143	0.1046	0.1076	18,650	-0.00(-0.46%)
Jun 23, 2021	0.1159	0.1159	0.1046	0.1081	110,312	+0.00(+2.56%)
Jun 22, 2021	0.1095	0.1096	0.1054	0.1054	37,750	-0.00(-3.57%)
Jun 21, 2021	0.1149	0.1149	0.1090	0.1093	57,527	+0.00(+1.86%)
Jun 18, 2021	0.1129	0.1230	0.1073	0.1073	5,865	-0.01(-7.34%)
Jun 17, 2021	0.1238	0.1238	0.1088	0.1158	148,434	-0.00(-3.90%)
Jun 16, 2021	0.1100	0.1290	0.1100	0.1205	29,800	-0.01(-5.79%)
Jun 15, 2021	0.1253	0.1279	0.1224	0.1279	64,730	+0.00(+3.90%)
Jun 14, 2021	0.1360	0.1360	0.1229	0.1231	69,977	-0.01(-4.57%)
Jun 11, 2021	0.1422	0.1422	0.1250	0.1290	81,290	+0.00(+2.38%)
Jun 10, 2021	0.1301	0.1301	0.1260	0.1260	1,321	-0.00(-1.10%)
Jun 09, 2021	0.1270	0.1339	0.1260	0.1274	230,633	-0.00(-3.12%)
Jun 08, 2021	0.1360	0.1360	0.1271	0.1315	29,589	-0.00(-2.59%)
Jun 07, 2021	0.1310	0.1350	0.1300	0.1350	26,050	+0.00(+2.51%)
Jun 04, 2021	0.1336	0.1350	0.1317	0.1317	5,125	-0.00(-0.53%)
Jun 03, 2021	0.1351	0.1420	0.1300	0.1324	63,422	-0.01(-6.10%)
Jun 02, 2021	0.1369	0.1419	0.1354	0.1410	61,452	+0.00(+2.77%)

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.