HISTORICAL DATA

DATE OPEN HIGH LOW CLOSE VOLUME
Sep 23, 2022 0.4700 0.4700 0.4700 0.4700 1,000
Sep 22, 2022 0.4550 0.4700 0.4550 0.4700 2,000
Sep 21, 2022 0.4050 0.4700 0.4050 0.4600 79,600
Sep 20, 2022 0.4900 0.4900 0.4850 0.4850 5,100
Sep 19, 2022 0.4900 0.4900 0.4900 0.4900 -
Sep 15, 2022 0.4900 0.4900 0.4900 0.4900 59,100
Sep 14, 2022 0.4800 0.4800 0.4800 0.4800 9,900
Sep 13, 2022 0.4850 0.4850 0.4850 0.4850 -
Sep 12, 2022 0.4850 0.4850 0.4850 0.4850 10,000
Sep 09, 2022 0.4800 0.4800 0.4800 0.4800 -
Sep 08, 2022 0.4800 0.4800 0.4800 0.4800 200
Sep 07, 2022 0.4900 0.4900 0.4900 0.4900 -
Sep 06, 2022 0.4900 0.4900 0.4900 0.4900 -
Sep 05, 2022 0.4400 0.5000 0.4400 0.4900 20,000
Sep 02, 2022 0.4350 0.4400 0.4350 0.4400 44,900
Sep 01, 2022 0.4350 0.4350 0.4350 0.4350 4,000
Aug 30, 2022 0.4550 0.4550 0.4550 0.4550 9,000
Aug 29, 2022 0.4400 0.4900 0.4350 0.4700 50,500
Aug 26, 2022 0.4300 0.4300 0.4300 0.4300 4,000
Aug 25, 2022 0.5250 0.5250 0.5000 0.5000 50,800
Aug 24, 2022 0.5000 0.5250 0.5000 0.5250 10,100
Aug 23, 2022 0.5200 0.5400 0.5100 0.5200 63,100
Aug 22, 2022 0.5200 0.5200 0.5200 0.5200 -
Aug 19, 2022 0.5200 0.5200 0.5200 0.5200 -
Aug 18, 2022 0.5250 0.5250 0.5200 0.5200 41,800
Aug 17, 2022 0.5100 0.5300 0.5100 0.5250 230,400
Aug 16, 2022 0.5000 0.5200 0.5000 0.5050 107,600
Aug 15, 2022 0.4850 0.4950 0.4800 0.4900 262,700
Aug 12, 2022 0.4800 0.4900 0.4750 0.4750 37,800
Aug 11, 2022 0.4850 0.4900 0.4800 0.4900 47,200
Aug 10, 2022 0.4750 0.4950 0.4650 0.4900 56,900
Aug 09, 2022 0.4900 0.4900 0.4700 0.4700 1,800
Aug 08, 2022 0.4950 0.4950 0.4600 0.4950 2,100
Aug 05, 2022 0.4600 0.4950 0.4600 0.4850 156,500
Aug 04, 2022 0.4600 0.4600 0.4600 0.4600 1,400
Aug 03, 2022 0.4900 0.4900 0.4900 0.4900 -
Aug 02, 2022 0.4900 0.4900 0.4900 0.4900 -
Aug 01, 2022 0.4650 0.4950 0.4600 0.4900 58,400
Jul 29, 2022 0.4950 0.4950 0.4600 0.4650 62,600
Jul 28, 2022 0.4650 0.5150 0.4200 0.4700 53,200
Jul 27, 2022 0.4200 0.4200 0.4150 0.4150 9,900
Jul 26, 2022 0.4150 0.4400 0.4150 0.4400 14,500
Jul 25, 2022 0.4350 0.4350 0.4150 0.4150 31,600
Jul 22, 2022 0.4450 0.4450 0.4300 0.4300 10,500
Jul 21, 2022 0.4400 0.4400 0.4400 0.4400 -
Jul 20, 2022 0.4400 0.4400 0.4400 0.4400 -
Jul 19, 2022 0.4150 0.4400 0.4100 0.4400 17,100
Jul 18, 2022 0.4150 0.4150 0.4150 0.4150 400
Jul 15, 2022 0.4150 0.4150 0.4150 0.4150 1,100
Jul 14, 2022 0.4600 0.4600 0.4100 0.4100 5,100
Jul 13, 2022 0.4600 0.4600 0.4600 0.4600 -
Jul 12, 2022 0.4500 0.4600 0.4500 0.4600 13,000
Jul 08, 2022 0.4400 0.4600 0.4400 0.4600 17,000
Jul 07, 2022 0.4450 0.4550 0.4350 0.4350 26,300
Jul 06, 2022 0.4450 0.4600 0.4400 0.4400 55,800
Jul 05, 2022 0.4400 0.4450 0.4350 0.4450 72,900
Jul 04, 2022 0.4550 0.4550 0.4350 0.4400 58,000
Jul 01, 2022 0.4750 0.4750 0.4750 0.4750 -
Jun 30, 2022 0.4650 0.4900 0.4650 0.4750 57,700
Jun 29, 2022 0.4800 0.5000 0.4800 0.4800 41,800
Jun 28, 2022 0.4650 0.4800 0.4650 0.4800 11,200
Jun 27, 2022 0.4950 0.4950 0.4950 0.4950 -
Jun 24, 2022 0.4500 0.4950 0.4500 0.4950 32,300
Jun 23, 2022 0.4550 0.5000 0.4500 0.4500 36,100
Jun 22, 2022 0.4500 0.4550 0.4500 0.4500 18,500
Jun 21, 2022 0.4400 0.4400 0.4400 0.4400 -
Jun 20, 2022 0.4850 0.4850 0.4400 0.4400 96,200
Jun 17, 2022 0.4750 0.4800 0.4700 0.4800 45,800
Jun 16, 2022 0.4750 0.4900 0.4750 0.4750 81,600
Jun 15, 2022 0.4850 0.4850 0.4850 0.4850 38,100
Jun 14, 2022 0.4850 0.4950 0.4850 0.4850 145,700
Jun 13, 2022 0.5250 0.5250 0.4850 0.4900 136,800
Jun 10, 2022 0.5350 0.5350 0.5350 0.5350 26,400
Jun 09, 2022 0.5500 0.5500 0.5400 0.5400 57,600
Jun 08, 2022 0.5250 0.5500 0.5250 0.5400 98,800
Jun 07, 2022 0.5350 0.5350 0.5250 0.5250 187,900
Jun 03, 2022 0.5350 0.5500 0.5300 0.5400 100,600
Jun 02, 2022 0.5350 0.5450 0.5350 0.5450 151,000
Jun 01, 2022 0.5150 0.5400 0.5100 0.5350 336,000
May 31, 2022 0.5000 0.5500 0.4900 0.5150 674,500
May 30, 2022 0.5500 0.5500 0.5000 0.5150 1,400,500
May 27, 2022 0.6050 0.6050 0.5600 0.5600 397,400
May 26, 2022 0.5950 0.6100 0.5500 0.6050 1,147,700
May 25, 2022 0.6300 0.6300 0.5900 0.5950 1,003,600
May 24, 2022 0.6400 0.6550 0.6300 0.6300 818,600
May 23, 2022 0.6500 0.6550 0.6300 0.6550 1,649,000
May 20, 2022 0.6400 0.6600 0.6100 0.6500 4,510,900
May 19, 2022 0.5800 0.6300 0.5650 0.6300 2,150,000
May 18, 2022 0.5600 0.5950 0.5550 0.5850 730,600
May 17, 2022 0.6050 0.6050 0.5600 0.5600 1,059,000
May 13, 2022 0.6050 0.6250 0.6000 0.6100 1,080,700
May 12, 2022 0.6000 0.6150 0.5950 0.6050 1,368,500
May 11, 2022 0.6100 0.6200 0.6000 0.6000 986,000
May 10, 2022 0.6000 0.6300 0.5500 0.6050 2,369,500
May 09, 2022 0.5850 0.6150 0.5650 0.5900 3,089,500
May 06, 2022 0.5200 0.5900 0.5150 0.5850 4,190,800
May 05, 2022 0.5050 0.5400 0.5050 0.5200 2,097,800
Apr 29, 2022 0.4800 0.5200 0.4800 0.5100 790,500
Apr 28, 2022 0.4850 0.4850 0.4750 0.4750 471,800
Apr 27, 2022 0.4900 0.4950 0.4600 0.4900 591,800
Apr 26, 2022 0.4850 0.5200 0.4800 0.4950 2,230,600
Apr 25, 2022 0.4700 0.4950 0.4600 0.4750 2,678,500
Apr 22, 2022 0.4050 0.4750 0.4050 0.4600 1,598,900
Apr 21, 2022 0.3950 0.4200 0.3950 0.4050 1,289,100
Apr 20, 2022 0.4000 0.4100 0.3950 0.3950 205,400
Apr 18, 2022 0.3850 0.3850 0.3850 0.3850 -
Apr 15, 2022 0.3850 0.3850 0.3850 0.3850 100
Apr 14, 2022 0.3850 0.4150 0.3850 0.4000 23,200
Apr 13, 2022 0.3900 0.4150 0.3900 0.4150 33,700
Apr 12, 2022 0.3850 0.3850 0.3850 0.3850 9,700
Apr 11, 2022 0.4000 0.4150 0.4000 0.4000 13,200
Apr 08, 2022 0.4050 0.4250 0.4050 0.4250 1,200
Apr 07, 2022 0.4000 0.4050 0.4000 0.4050 224,100
Apr 06, 2022 0.3900 0.3900 0.3900 0.3900 27,700
Apr 05, 2022 0.3850 0.3850 0.3850 0.3850 15,000
Apr 04, 2022 0.3750 0.3850 0.3750 0.3850 7,600
Apr 01, 2022 0.3700 0.4000 0.3650 0.3850 55,000
Mar 31, 2022 0.3750 0.3750 0.3750 0.3750 100
Mar 30, 2022 0.3650 0.3650 0.3650 0.3650 -
Mar 29, 2022 0.3650 0.3650 0.3650 0.3650 100
Mar 28, 2022 0.3650 0.3650 0.3650 0.3650 -
Mar 25, 2022 0.3650 0.3650 0.3650 0.3650 -
Mar 24, 2022 0.3650 0.3650 0.3650 0.3650 200
Mar 23, 2022 0.3650 0.3650 0.3650 0.3650 65,000
Mar 22, 2022 0.3600 0.3600 0.3600 0.3600 -
Mar 21, 2022 0.3600 0.3600 0.3600 0.3600 -
Mar 18, 2022 0.3600 0.3600 0.3600 0.3600 7,700
Mar 17, 2022 0.3600 0.3600 0.3600 0.3600 11,000
Mar 16, 2022 0.3600 0.3600 0.3600 0.3600 -
Mar 15, 2022 0.3600 0.3600 0.3600 0.3600 -
Mar 14, 2022 0.3600 0.3600 0.3600 0.3600 1,000
Mar 11, 2022 0.3650 0.3650 0.3650 0.3650 100
Mar 10, 2022 0.3600 0.3600 0.3600 0.3600 -
Mar 09, 2022 0.3600 0.3600 0.3600 0.3600 -
Mar 08, 2022 0.3600 0.3600 0.3600 0.3600 1,800
Mar 07, 2022 0.3650 0.3650 0.3650 0.3650 33,000
Mar 04, 2022 0.3950 0.3950 0.3950 0.3950 -
Mar 03, 2022 0.3950 0.3950 0.3950 0.3950 10,000
Mar 02, 2022 0.3600 0.3600 0.3600 0.3600 6,000
Mar 01, 2022 0.3650 0.3650 0.3500 0.3500 90,100
Feb 28, 2022 0.3600 0.3600 0.3600 0.3600 200
Feb 25, 2022 0.3700 0.3700 0.3600 0.3600 165,000
Feb 24, 2022 0.3700 0.3750 0.3600 0.3700 91,900
Feb 23, 2022 0.3750 0.3750 0.3700 0.3700 110,000
Feb 22, 2022 0.3850 0.3850 0.3750 0.3750 145,500
Feb 21, 2022 0.3850 0.3850 0.3850 0.3850 46,000
Feb 18, 2022 0.3850 0.4000 0.3850 0.4000 26,400
Feb 17, 2022 0.3950 0.3950 0.3950 0.3950 100
Feb 16, 2022 0.3950 0.3950 0.3850 0.3900 19,400
Feb 15, 2022 0.3950 0.3950 0.3950 0.3950 10,000
Feb 14, 2022 0.3950 0.3950 0.3950 0.3950 -
Feb 11, 2022 0.3950 0.4000 0.3950 0.3950 49,000
Feb 10, 2022 0.3900 0.4050 0.3900 0.4050 20,600
Feb 09, 2022 0.3850 0.3850 0.3850 0.3850 -
Feb 08, 2022 0.3850 0.3850 0.3850 0.3850 -
Feb 07, 2022 0.3850 0.3850 0.3850 0.3850 2,800
Feb 04, 2022 0.3750 0.3750 0.3750 0.3750 1,500
Jan 31, 2022 0.3850 0.3850 0.3850 0.3850 13,300
Jan 28, 2022 0.3850 0.3850 0.3850 0.3850 25,000
Jan 27, 2022 0.3850 0.3950 0.3850 0.3850 31,000
Jan 26, 2022 0.3950 0.3950 0.3950 0.3950 -
Jan 25, 2022 0.3850 0.3950 0.3850 0.3950 25,000
Jan 24, 2022 0.3900 0.3900 0.3900 0.3900 5,400
Jan 21, 2022 0.3850 0.3850 0.3850 0.3850 57,900
Jan 20, 2022 0.3850 0.3850 0.3850 0.3850 -
Jan 19, 2022 0.3850 0.3900 0.3800 0.3850 114,800
Jan 17, 2022 0.4000 0.4000 0.3850 0.3850 10,300
Jan 14, 2022 0.3800 0.3800 0.3800 0.3800 -
Jan 13, 2022 0.3800 0.3800 0.3800 0.3800 -
Jan 12, 2022 0.3750 0.3800 0.3750 0.3800 7,800
Jan 11, 2022 0.3700 0.3700 0.3700 0.3700 15,800
Jan 10, 2022 0.3700 0.3700 0.3700 0.3700 -
Jan 07, 2022 0.3800 0.3800 0.3600 0.3700 121,600
Jan 06, 2022 0.3800 0.3800 0.3800 0.3800 20,000
Jan 05, 2022 0.3900 0.3900 0.3800 0.3800 12,500
Jan 04, 2022 0.3850 0.3900 0.3850 0.3900 54,500
Jan 03, 2022 0.3800 0.3800 0.3800 0.3800 30,000

 

 

"]
DATE OPEN HIGH LOW CLOSE VOLUME
Dec 31, 2021 0.3750 0.3750 0.3750 0.3750 40,100
Dec 30, 2021 0.3750 0.4000 0.3700 0.3800 99,200
Dec 29, 2021 0.3750 0.3750 0.3750 0.3750 21,000
Dec 28, 2021 0.3800 0.3800 0.3800 0.3800 -
Dec 27, 2021 0.3800 0.3800 0.3800 0.3800 5,000
Dec 24, 2021 0.3800 0.3800 0.3800 0.3800 12,000
Dec 23, 2021 0.3800 0.3800 0.3800 0.3800 47,200
Dec 22, 2021 0.3850 0.3850 0.3850 0.3850 30,000
Dec 21, 2021 0.3850 0.3850 0.3850 0.3850 -
Dec 20, 2021 0.3850 0.3850 0.3850 0.3850 4,900
Dec 17, 2021 0.3850 0.3850 0.3850 0.3850 10,000
Dec 16, 2021 0.3900 0.3900 0.3850 0.3850 12,900
Dec 15, 2021 0.3800 0.4150 0.3800 0.3800 37,400
Dec 14, 2021 0.3850 0.3850 0.3850 0.3850 4,500
Dec 13, 2021 0.4300 0.4400 0.4150 0.4150 13,500
Dec 10, 2021 0.3900 0.4400 0.3800 0.4400 33,200
Dec 09, 2021 0.3950 0.3950 0.3950 0.3950 10,000
Dec 08, 2021 0.3950 0.3950 0.3950 0.3950 13,100
Dec 07, 2021 0.4000 0.4000 0.4000 0.4000 -
Dec 06, 2021 0.4050 0.4050 0.4000 0.4000 77,000
Dec 02, 2021 0.4050 0.4150 0.4050 0.4050 21,500
Dec 01, 2021 0.4050 0.4050 0.4050 0.4050 60,000
Nov 30, 2021 0.4050 0.4050 0.4050 0.4050 -
Nov 29, 2021 0.4050 0.4050 0.4050 0.4050 18,600
Nov 26, 2021 0.4100 0.4100 0.4100 0.4100 21,500
Nov 25, 2021 0.4100 0.4100 0.4100 0.4100 10,000
Nov 24, 2021 0.4400 0.4400 0.4150 0.4150 15,100
Nov 23, 2021 0.4150 0.4150 0.4150 0.4150 -
Nov 22, 2021 0.4150 0.4150 0.4150 0.4150 30,700
Nov 19, 2021 0.4200 0.4200 0.4200 0.4200 10,000
Nov 18, 2021 0.4650 0.4650 0.4100 0.4200 20,100
Nov 17, 2021 0.4150 0.4150 0.4150 0.4150 -
Nov 16, 2021 0.4150 0.4150 0.4150 0.4150 15,200
Nov 15, 2021 0.4200 0.4200 0.4150 0.4150 27,900
Nov 12, 2021 0.4100 0.4500 0.4100 0.4200 9,600
Nov 11, 2021 0.4150 0.4150 0.4150 0.4150 65,400
Nov 10, 2021 0.4200 0.4200 0.4200 0.4200 3,500
Nov 09, 2021 0.4200 0.4250 0.4150 0.4150 51,000
Nov 08, 2021 0.4250 0.4250 0.4250 0.4250 13,500
Nov 05, 2021 0.4400 0.4400 0.4400 0.4400 100
Nov 03, 2021 0.4150 0.4200 0.4150 0.4150 12,100
Nov 02, 2021 0.4100 0.4200 0.4100 0.4200 10,000
Nov 01, 2021 0.4250 0.4250 0.4100 0.4100 100,000
Oct 29, 2021 0.4400 0.4400 0.4350 0.4350 54,000
Oct 28, 2021 0.4450 0.4450 0.4450 0.4450 11,000
Oct 27, 2021 0.4400 0.4400 0.4400 0.4400 10,000
Oct 26, 2021 0.4450 0.4550 0.4400 0.4500 31,400
Oct 25, 2021 0.4400 0.4550 0.4400 0.4550 12,000
Oct 22, 2021 0.4500 0.4550 0.4100 0.4450 42,000
Oct 21, 2021 0.4550 0.4650 0.4550 0.4650 6,000
Oct 20, 2021 0.4650 0.4650 0.4550 0.4650 24,000
Oct 18, 2021 0.4550 0.4750 0.4550 0.4700 34,500
Oct 15, 2021 0.4600 0.4650 0.4600 0.4650 62,000
Oct 14, 2021 0.4650 0.4650 0.4550 0.4600 48,000
Oct 13, 2021 0.4550 0.4700 0.4500 0.4700 16,200
Oct 12, 2021 0.4700 0.4900 0.4600 0.4600 61,600
Oct 11, 2021 0.4500 0.4750 0.4500 0.4600 47,000
Oct 08, 2021 0.4450 0.4700 0.4350 0.4600 187,500
Oct 07, 2021 0.4400 0.4400 0.4400 0.4400 -
Oct 06, 2021 0.4200 0.4450 0.4200 0.4400 205,800
Oct 05, 2021 0.4200 0.4200 0.4200 0.4200 66,300
Oct 04, 2021 0.4200 0.4200 0.4150 0.4200 31,300
Oct 01, 2021 0.4250 0.4250 0.4250 0.4250 10,000
Sep 30, 2021 0.4350 0.4400 0.4350 0.4350 6,800
Sep 29, 2021 0.4200 0.4200 0.4200 0.4200 46,500
Sep 28, 2021 0.4300 0.4300 0.4300 0.4300 24,000
Sep 27, 2021 0.4200 0.4300 0.4200 0.4300 20,500
Sep 24, 2021 0.4250 0.4250 0.4250 0.4250 28,000
Sep 23, 2021 0.4200 0.4200 0.4200 0.4200 30,000
Sep 22, 2021 0.4200 0.4200 0.4200 0.4200 22,400
Sep 21, 2021 0.4250 0.4350 0.4200 0.4250 74,900
Sep 20, 2021 0.4350 0.4350 0.4300 0.4350 59,900
Sep 17, 2021 0.4350 0.4400 0.4350 0.4400 22,100
Sep 15, 2021 0.4500 0.4500 0.4400 0.4400 38,900
Sep 14, 2021 0.4500 0.4500 0.4500 0.4500 2,000
Sep 13, 2021 0.4450 0.4550 0.4450 0.4550 45,700
Sep 10, 2021 0.4500 0.4500 0.4500 0.4500 64,500
Sep 09, 2021 0.4550 0.4600 0.4500 0.4550 118,900
Sep 08, 2021 0.4600 0.4650 0.4550 0.4550 110,300
Sep 07, 2021 0.4650 0.4650 0.4650 0.4650 34,000
Sep 06, 2021 0.4700 0.4750 0.4650 0.4650 55,900
Sep 03, 2021 0.4650 0.4650 0.4600 0.4650 46,200
Sep 02, 2021 0.4850 0.4850 0.4500 0.4600 50,400
Sep 01, 2021 0.4600 0.4900 0.4600 0.4900 76,100
Aug 30, 2021 0.4550 0.4700 0.4550 0.4600 60,500
Aug 27, 2021 0.4800 0.4850 0.4800 0.4800 106,800
Aug 26, 2021 0.4800 0.4800 0.4700 0.4800 27,500
Aug 25, 2021 0.4700 0.4900 0.4700 0.4750 82,700
Aug 24, 2021 0.4700 0.4800 0.4650 0.4700 71,200
Aug 23, 2021 0.4450 0.4650 0.4450 0.4650 38,000
Aug 20, 2021 0.4400 0.4400 0.4400 0.4400 800
Aug 19, 2021 0.4400 0.4400 0.4400 0.4400 1,200
Aug 18, 2021 0.4400 0.4400 0.4400 0.4400 41,600
Aug 17, 2021 0.4400 0.4400 0.4400 0.4400 -
Aug 16, 2021 0.4450 0.4450 0.4400 0.4400 5,800
Aug 13, 2021 0.4450 0.4600 0.4450 0.4600 16,000
Aug 12, 2021 0.4400 0.4400 0.4400 0.4400 2,100
Aug 11, 2021 0.4500 0.4500 0.4500 0.4500 23,000
Aug 09, 2021 0.4650 0.4650 0.4650 0.4650 16,100
Aug 06, 2021 0.4600 0.4600 0.4600 0.4600 -
Aug 05, 2021 0.4400 0.4600 0.4400 0.4600 17,400
Aug 04, 2021 0.4400 0.4450 0.4400 0.4450 8,900
Aug 03, 2021 0.4400 0.4600 0.4400 0.4400 23,500
Aug 02, 2021 0.4650 0.4650 0.4400 0.4400 41,000
Jul 30, 2021 0.4550 0.4750 0.4450 0.4450 167,500
Jul 29, 2021 0.4700 0.4750 0.4650 0.4750 28,100
Jul 28, 2021 0.4650 0.4800 0.4650 0.4800 28,500
Jul 27, 2021 0.4750 0.4850 0.4600 0.4750 38,500
Jul 26, 2021 0.4800 0.5000 0.4650 0.4700 94,400
Jul 23, 2021 0.4750 0.4850 0.4650 0.4800 81,300
Jul 22, 2021 0.4500 0.4500 0.4500 0.4500 -
Jul 21, 2021 0.4500 0.4500 0.4500 0.4500 20,400
Jul 19, 2021 0.4550 0.4550 0.4550 0.4550 15,000
Jul 16, 2021 0.4600 0.4600 0.4600 0.4600 22,000
Jul 15, 2021 0.4600 0.4600 0.4450 0.4600 65,400
Jul 14, 2021 0.4700 0.4700 0.4600 0.4600 27,000
Jul 13, 2021 0.4450 0.4900 0.4450 0.4900 4,100
Jul 12, 2021 0.4600 0.4600 0.4500 0.4600 75,000
Jul 09, 2021 0.4500 0.4800 0.4450 0.4800 45,700
Jul 08, 2021 0.4600 0.4600 0.4500 0.4500 41,500
Jul 07, 2021 0.4600 0.4600 0.4600 0.4600 27,500
Jul 06, 2021 0.4600 0.4600 0.4600 0.4600 10,700
Jul 05, 2021 0.4600 0.4600 0.4600 0.4600 21,100
Jul 02, 2021 0.4500 0.4600 0.4500 0.4600 13,100
Jul 01, 2021 0.4600 0.4600 0.4550 0.4600 22,300
Jun 30, 2021 0.4450 0.4700 0.4450 0.4600 35,500
Jun 29, 2021 0.4350 0.4550 0.4350 0.4450 7,800
Jun 28, 2021 0.4500 0.4600 0.4400 0.4500 120,000
Jun 25, 2021 0.4700 0.4800 0.4600 0.4600 202,500
Jun 24, 2021 0.4750 0.4750 0.4700 0.4700 103,100
Jun 23, 2021 0.5000 0.5000 0.4750 0.4750 163,500
Jun 22, 2021 0.5000 0.5050 0.4950 0.5000 828,200
Jun 21, 2021 0.4750 0.4900 0.4750 0.4850 134,600
Jun 18, 2021 0.4700 0.4750 0.4700 0.4750 58,600
Jun 17, 2021 0.4700 0.4700 0.4700 0.4700 25,400
Jun 16, 2021 0.4700 0.4750 0.4700 0.4700 64,500
Jun 15, 2021 0.4650 0.4750 0.4650 0.4700 79,000
Jun 14, 2021 0.4650 0.4750 0.4650 0.4700 86,900
Jun 11, 2021 0.4700 0.4750 0.4650 0.4750 90,100
Jun 10, 2021 0.4650 0.4750 0.4650 0.4750 41,500
Jun 09, 2021 0.4650 0.4700 0.4650 0.4650 82,700
Jun 08, 2021 0.4700 0.4750 0.4650 0.4650 168,000
Jun 04, 2021 0.4650 0.4750 0.4650 0.4700 98,200
Jun 03, 2021 0.4750 0.4800 0.4700 0.4700 43,800
Jun 02, 2021 0.4850 0.4900 0.4600 0.4700 115,500
Jun 01, 2021 0.4650 0.4800 0.4650 0.4800 54,400
May 31, 2021 0.4700 0.4750 0.4700 0.4700 37,600
May 28, 2021 0.4750 0.4950 0.4750 0.4750 43,000
May 27, 2021 0.4900 0.4900 0.4800 0.4800 97,800
May 25, 2021 0.4750 0.4950 0.4750 0.4800 27,400
May 24, 2021 0.4850 0.4850 0.4750 0.4750 42,000
May 21, 2021 0.4650 0.4850 0.4550 0.4850 232,000
May 20, 2021 0.4800 0.4800 0.4700 0.4700 301,200
May 19, 2021 0.4850 0.4850 0.4750 0.4750 442,000
May 18, 2021 0.4900 0.4900 0.4850 0.4900 72,500
May 17, 2021 0.4950 0.5150 0.4800 0.4950 187,600
May 12, 2021 0.5000 0.5000 0.5000 0.5000 36,000
May 11, 2021 0.5100 0.5100 0.5000 0.5000 263,600
May 10, 2021 0.5150 0.5200 0.5100 0.5150 47,100
May 07, 2021 0.5200 0.5250 0.5150 0.5150 230,000
May 06, 2021 0.5200 0.5350 0.5150 0.5300 334,900
May 05, 2021 0.5300 0.5400 0.5250 0.5350 219,500
May 04, 2021 0.5300 0.5350 0.5250 0.5300 130,300
May 03, 2021 0.5300 0.5550 0.5200 0.5400 724,300
Apr 30, 2021 0.5250 0.5300 0.5200 0.5300 130,200
Apr 28, 2021 0.5200 0.5300 0.5200 0.5300 234,500
Apr 27, 2021 0.5300 0.5300 0.5200 0.5250 361,900
Apr 26, 2021 0.5400 0.5400 0.5250 0.5300 884,200
Apr 23, 2021 0.5200 0.5400 0.5150 0.5400 834,900
Apr 22, 2021 0.5100 0.5250 0.5100 0.5150 164,800
Apr 21, 2021 0.5250 0.5300 0.5150 0.5200 125,100
Apr 20, 2021 0.5100 0.5300 0.5100 0.5300 273,400
Apr 19, 2021 0.5200 0.5200 0.5100 0.5150 154,300
Apr 16, 2021 0.5300 0.5300 0.5100 0.5200 414,200
Apr 15, 2021 0.5500 0.5550 0.5400 0.5500 539,200
Apr 14, 2021 0.5550 0.5700 0.5450 0.5500 973,500
Apr 13, 2021 0.5450 0.5550 0.5450 0.5550 307,200
Apr 12, 2021 0.5500 0.5550 0.5450 0.5500 671,700
Apr 09, 2021 0.5500 0.5500 0.5400 0.5450 425,000
Apr 08, 2021 0.5500 0.5500 0.5400 0.5400 582,400
Apr 07, 2021 0.5400 0.5600 0.5400 0.5500 1,416,600
Apr 06, 2021 0.5400 0.5500 0.5350 0.5400 938,600
Apr 05, 2021 0.5400 0.5450 0.5300 0.5350 1,342,900
Apr 02, 2021 0.5100 0.5300 0.5050 0.5300 1,054,600
Apr 01, 2021 0.5100 0.5100 0.5050 0.5100 76,800
Mar 31, 2021 0.5100 0.5100 0.5000 0.5100 780,400
Mar 30, 2021 0.5250 0.5300 0.5100 0.5100 307,500
Mar 29, 2021 0.5250 0.5300 0.5150 0.5200 215,400
Mar 26, 2021 0.5200 0.5350 0.5200 0.5300 192,600
Mar 25, 2021 0.5300 0.5350 0.5150 0.5150 418,900
Mar 24, 2021 0.5500 0.5550 0.5300 0.5300 757,800
Mar 23, 2021 0.5700 0.5700 0.5500 0.5500 998,200
Mar 22, 2021 0.5800 0.5900 0.5700 0.5750 304,100
Mar 19, 2021 0.5800 0.6050 0.5750 0.5900 1,508,600
Mar 18, 2021 0.5750 0.5800 0.5700 0.5750 681,200
Mar 17, 2021 0.5650 0.5750 0.5650 0.5700 403,000
Mar 16, 2021 0.5800 0.5850 0.5600 0.5700 655,600
Mar 15, 2021 0.6000 0.6000 0.5500 0.5800 4,522,100
Mar 12, 2021 0.6450 0.6500 0.6050 0.6300 1,041,600
Mar 11, 2021 0.6350 0.6800 0.6350 0.6500 3,356,800
Mar 10, 2021 0.6000 0.6350 0.5950 0.6300 1,516,600
Mar 09, 2021 0.6000 0.6000 0.5900 0.6000 319,800
Mar 08, 2021 0.5900 0.6050 0.5850 0.5900 525,100
Mar 05, 2021 0.5700 0.5800 0.5700 0.5750 151,500
Mar 04, 2021 0.5600 0.5700 0.5600 0.5700 116,300
Mar 03, 2021 0.5600 0.5600 0.5500 0.5600 234,200
Mar 02, 2021 0.5650 0.5850 0.5600 0.5700 92,600
Mar 01, 2021 0.5800 0.5800 0.5650 0.5650 168,700
Feb 26, 2021 0.5700 0.5850 0.5700 0.5800 164,600
Feb 25, 2021 0.5850 0.6000 0.5800 0.5950 104,100
Feb 24, 2021 0.5900 0.6000 0.5800 0.5850 207,600
Feb 23, 2021 0.6100 0.6100 0.5800 0.5950 368,600
Feb 22, 2021 0.6250 0.6350 0.6100 0.6150 811,200
Feb 19, 2021 0.5800 0.6250 0.5750 0.6100 1,190,300
Feb 18, 2021 0.5750 0.5850 0.5600 0.5850 316,700
Feb 17, 2021 0.5750 0.5800 0.5700 0.5800 184,000
Feb 16, 2021 0.5750 0.5850 0.5750 0.5800 115,300
Feb 15, 2021 0.5650 0.5800 0.5650 0.5750 322,100
Feb 11, 2021 0.5600 0.5800 0.5600 0.5700 90,000
Feb 10, 2021 0.5750 0.5800 0.5650 0.5750 140,600
Feb 09, 2021 0.5500 0.5900 0.5500 0.5700 291,400
Feb 08, 2021 0.5400 0.5700 0.5400 0.5600 295,500
Feb 05, 2021 0.5450 0.5600 0.5400 0.5400 379,600
Feb 04, 2021 0.5500 0.5550 0.5450 0.5550 281,900
Feb 03, 2021 0.5550 0.5550 0.5300 0.5450 666,800
Feb 02, 2021 0.5650 0.5750 0.5550 0.5550 273,600
Jan 29, 2021 0.5700 0.5800 0.5600 0.5650 546,800
Jan 27, 2021 0.5750 0.5950 0.5700 0.5900 479,500
Jan 26, 2021 0.5600 0.5850 0.5600 0.5750 743,600
Jan 25, 2021 0.6200 0.6200 0.5650 0.5850 1,593,800
Jan 22, 2021 0.6400 0.6400 0.6200 0.6250 915,600
Jan 21, 2021 0.6450 0.6550 0.6100 0.6400 2,650,800
Jan 20, 2021 0.6450 0.6700 0.6350 0.6450 2,295,400
Jan 19, 2021 0.6100 0.6450 0.6100 0.6350 1,488,900
Jan 18, 2021 0.5950 0.6150 0.5950 0.6100 483,600
Jan 15, 2021 0.5900 0.6000 0.5800 0.5950 139,200
Jan 14, 2021 0.5900 0.6200 0.5750 0.6000 152,300
Jan 13, 2021 0.6200 0.6200 0.5950 0.5950 322,100
Jan 12, 2021 0.6000 0.6150 0.5850 0.6100 250,800
Jan 11, 2021 0.5700 0.6150 0.5700 0.5950 428,000
Jan 08, 2021 0.6650 0.6800 0.5700 0.5700 2,302,600
Jan 07, 2021 0.5800 0.6550 0.5700 0.6450 1,718,000
Jan 06, 2021 0.5600 0.5750 0.5550 0.5700 264,900
Jan 05, 2021 0.5600 0.5750 0.5450 0.5550 273,000
Jan 04, 2021 0.5500 0.5600 0.5500 0.5500 47,900
DATE OPEN HIGH LOW CLOSE VOLUME
Dec 31, 2020 0.555 0.560 0.555 0.560 748
Dec 30, 2020 0.570 0.590 0.550 0.555 6,277
Dec 29, 2020 0.555 0.565 0.555 0.565 1,590
Dec 28, 2020 0.560 0.560 0.550 0.555 2,077
Dec 24, 2020 0.555 0.555 0.545 0.555 1,095
Dec 23, 2020 0.545 0.555 0.545 0.555 338
Dec 22, 2020 0.555 0.555 0.545 0.545 697
Dec 21, 2020 0.565 0.565 0.555 0.560 587
Dec 18, 2020 0.560 0.570 0.550 0.565 1,320
Dec 17, 2020 0.555 0.560 0.555 0.560 1,350
Dec 16, 2020 0.570 0.570 0.540 0.565 4,189
Dec 15, 2020 0.5700 0.5750 0.5500 0.5550 388,500
Dec 14, 2020 0.6050 0.6050 0.5750 0.5750 308,100
Dec 11, 2020 0.6050 0.6200 0.6000 0.6050 178,200
Dec 10, 2020 0.6050 0.6100 0.6050 0.6050 123,700
Dec 09, 2020 0.6250 0.6250 0.6050 0.6050 308,500
Dec 08, 2020 0.6450 0.6450 0.6200 0.6250 120,900
Dec 07, 2020 0.6000 0.6450 0.6000 0.6400 141,400
Dec 04, 2020 0.6200 0.6300 0.6000 0.6000 757,300
Dec 03, 2020 0.6500 0.6500 0.6200 0.6300 243,800
Dec 02, 2020 0.6900 0.6900 0.6100 0.6450 919,700
Dec 01, 2020 0.6550 0.6950 0.6550 0.6800 1,699,900
Nov 30, 2020 0.5750 0.6500 0.5700 0.6350 1,024,800
Nov 27, 2020 0.5550 0.5600 0.5300 0.5600 163,000
Nov 26, 2020 0.5550 0.5800 0.5550 0.5600 305,200
Nov 25, 2020 0.6000 0.6000 0.5600 0.5600 379,000
Nov 24, 2020 0.6450 0.6450 0.5900 0.6000 760,600
Nov 23, 2020 0.6900 0.6900 0.6500 0.6500 1,288,400
Nov 20, 2020 0.6650 0.6950 0.6650 0.6900 1,143,000
Nov 19, 2020 0.7100 0.7100 0.6600 0.6650 1,214,700
Nov 18, 2020 0.7100 0.7150 0.7000 0.7100 493,000
Nov 17, 2020 0.7250 0.7400 0.6900 0.7100 1,250,400
Nov 16, 2020 0.7450 0.7600 0.7100 0.7250 1,188,500
Nov 13, 2020 0.6750 0.8000 0.6650 0.7350 4,257,100
Nov 12, 2020 0.5950 0.6800 0.5900 0.6650 1,226,700
Nov 11, 2020 0.5300 0.5850 0.5250 0.5850 416,800
Nov 10, 2020 0.5400 0.5500 0.5250 0.5350 290,300
Nov 09, 2020 0.5100 0.5350 0.5100 0.5350 339,400
Nov 06, 2020 0.5200 0.5200 0.5000 0.5050 674,800
Nov 05, 2020 0.5100 0.5200 0.5100 0.5200 195,700
Nov 04, 2020 0.5050 0.5350 0.5050 0.5100 279,800
Nov 03, 2020 0.5750 0.5800 0.5000 0.5050 1,583,300
Nov 02, 2020 0.4300 0.5350 0.4250 0.5350 1,537,200
Oct 30, 2020 0.4200 0.4300 0.4200 0.4250 125,500
Oct 28, 2020 0.3900 0.4250 0.3900 0.4250 53,000
Oct 27, 2020 0.4050 0.4100 0.4050 0.4100 16,000
Oct 26, 2020 0.4250 0.4250 0.4250 0.4250 -
Oct 23, 2020 0.4150 0.4550 0.4150 0.4250 626,100
Oct 22, 2020 0.3850 0.4300 0.3850 0.4100 355,400
Oct 21, 2020 0.3800 0.3950 0.3650 0.3850 188,300
Oct 20, 2020 0.3500 0.3600 0.3450 0.3600 152,000
Oct 19, 2020 0.3450 0.3450 0.3450 0.3450 5,800
Oct 16, 2020 0.3400 0.3400 0.3400 0.3400 -
Oct 15, 2020 0.3350 0.3400 0.3350 0.3400 14,300
Oct 14, 2020 0.3500 0.3500 0.3500 0.3500 54,000
Oct 13, 2020 0.3450 0.3500 0.3450 0.3500 124,000
Oct 12, 2020 0.3550 0.3550 0.3450 0.3450 60,700
Oct 09, 2020 0.3500 0.3500 0.3500 0.3500 10,000
Oct 08, 2020 0.3300 0.3350 0.3300 0.3350 10,100
Oct 07, 2020 0.3350 0.3350 0.3300 0.3300 20,000
Oct 06, 2020 0.3200 0.3300 0.3200 0.3300 41,100
Oct 05, 2020 0.3300 0.3400 0.3300 0.3400 2,600
Oct 02, 2020 0.3200 0.3500 0.3200 0.3300 44,600
Oct 01, 2020 0.3300 0.3300 0.3300 0.3300 6,100
Sep 30, 2020 0.3300 0.3300 0.3300 0.3300 -
Sep 29, 2020 0.3300 0.3300 0.3300 0.3300 17,000
Sep 28, 2020 0.3300 0.3350 0.3300 0.3350 10,000
Sep 25, 2020 0.3450 0.3450 0.3350 0.3350 22,000
Sep 24, 2020 0.3450 0.3450 0.3450 0.3450 23,000
Sep 23, 2020 0.3500 0.3500 0.3500 0.3500 -
Sep 22, 2020 0.3500 0.3500 0.3400 0.3500 81,800
Sep 21, 2020 0.3450 0.3500 0.3450 0.3450 25,000
Sep 18, 2020 0.3250 0.3400 0.3200 0.3400 27,700
Sep 17, 2020 0.3350 0.3350 0.3350 0.3350 -
Sep 15, 2020 0.3350 0.3350 0.3350 0.3350 190,800
Sep 14, 2020 0.3300 0.3900 0.3300 0.3350 15,100
Sep 11, 2020 0.3300 0.3500 0.3300 0.3300 89,100
Sep 10, 2020 0.3400 0.3700 0.3400 0.3400 206,700
Sep 09, 2020 0.3700 0.3900 0.3350 0.3700 171,400
Sep 08, 2020 0.3900 0.3900 0.3300 0.3300 36,200
Sep 07, 2020 0.3300 0.3500 0.3250 0.3250 25,000
Sep 04, 2020 0.3350 0.3350 0.3200 0.3200 104,200
Sep 03, 2020 0.3200 0.3200 0.3200 0.3200 -
Sep 02, 2020 0.3300 0.3350 0.3200 0.3200 213,700
Sep 01, 2020 0.3500 0.3500 0.3200 0.3200 228,000
Aug 28, 2020 0.3150 0.3150 0.3150 0.3150 -
Aug 27, 2020 0.3200 0.3250 0.3150 0.3150 151,200
Aug 26, 2020 0.3100 0.3200 0.3100 0.3200 121,800
Aug 25, 2020 0.3200 0.3200 0.3200 0.3200 110,000
Aug 24, 2020 0.3200 0.3200 0.3150 0.3150 43,000
Aug 21, 2020 0.3150 0.3150 0.3150 0.3150 10,000
Aug 19, 2020 0.3800 0.3800 0.3150 0.3200 55,100
Aug 18, 2020 0.3150 0.3150 0.3150 0.3150 1,100
Aug 17, 2020 0.3100 0.3100 0.3100 0.3100 -
Aug 14, 2020 0.3150 0.3150 0.3100 0.3100 208,500
Aug 13, 2020 0.3200 0.3250 0.3150 0.3150 298,400
Aug 12, 2020 0.3200 0.3250 0.3100 0.3100 210,000
Aug 11, 2020 0.3300 0.3350 0.3200 0.3200 227,300
Aug 10, 2020 0.3800 0.3800 0.3200 0.3200 111,000
Aug 07, 2020 0.3500 0.3500 0.3200 0.3200 81,100
Aug 06, 2020 0.3050 0.3050 0.3050 0.3050 -
Aug 05, 2020 0.3500 0.3800 0.3050 0.3050 143,200
Aug 04, 2020 0.3250 0.3250 0.3050 0.3050 111,700
Aug 03, 2020 0.3250 0.3900 0.3250 0.3250 130,900
Jul 30, 2020 0.3000 0.4000 0.3000 0.3250 576,600
Jul 29, 2020 0.2800 0.2800 0.2800 0.2800 -
Jul 28, 2020 0.2850 0.2850 0.2800 0.2800 15,000
Jul 27, 2020 0.2800 0.2900 0.2800 0.2900 28,100
Jul 24, 2020 0.2900 0.2900 0.2900 0.2900 -
Jul 23, 2020 0.2800 0.2900 0.2800 0.2900 173,000
Jul 22, 2020 0.3000 0.3000 0.2800 0.2800 17,600
Jul 21, 2020 0.3000 0.3000 0.3000 0.3000 205,000
Jul 20, 2020 0.2750 0.3000 0.2750 0.3000 149,000
Jul 17, 2020 0.2800 0.2800 0.2800 0.2800 80,000
Jul 16, 2020 0.2800 0.2800 0.2800 0.2800 -
Jul 15, 2020 0.3100 0.3100 0.2800 0.2800 56,000
Jul 14, 2020 0.2900 0.2900 0.2900 0.2900 21,100
Jul 13, 2020 0.2900 0.2900 0.2900 0.2900 56,700
Jul 10, 2020 0.3000 0.3000 0.3000 0.3000 -
Jul 09, 2020 0.2950 0.3000 0.2950 0.3000 42,200
Jul 08, 2020 0.3000 0.3000 0.2900 0.2900 125,000
Jul 07, 2020 0.2800 0.2800 0.2800 0.2800 -
Jul 06, 2020 0.2800 0.2800 0.2800 0.2800 4,500
Jul 03, 2020 0.2900 0.2900 0.2900 0.2900 -
Jul 02, 2020 0.2900 0.2900 0.2900 0.2900 -
Jul 01, 2020 0.2900 0.2900 0.2900 0.2900 24,100
Jun 30, 2020 0.2900 0.2900 0.2900 0.2900 1,000
Jun 29, 2020 0.2900 0.2900 0.2900 0.2900 500
Jun 26, 2020 0.2700 0.2700 0.2700 0.2700 21,000
Jun 25, 2020 0.2900 0.2950 0.2700 0.2950 115,900
Jun 24, 2020 0.2950 0.2950 0.2900 0.2900 60,000
Jun 23, 2020 0.2900 0.2900 0.2900 0.2900 -
Jun 22, 2020 0.2900 0.2900 0.2900 0.2900 10,000
Jun 19, 2020 0.2900 0.2900 0.2900 0.2900 10,000
Jun 18, 2020 0.3100 0.3100 0.3100 0.3100 -
Jun 17, 2020 0.3000 0.3100 0.3000 0.3100 74,900
Jun 16, 2020 0.2950 0.2950 0.2950 0.2950 16,000
Jun 15, 2020 0.2950 0.2950 0.2950 0.2950 100,000
Jun 12, 2020 0.2950 0.2950 0.2900 0.2950 27,000
Jun 11, 2020 0.3100 0.3100 0.3100 0.3100 1,200
Jun 10, 2020 0.2950 0.3100 0.2950 0.3100 285,700
Jun 09, 2020 0.3000 0.3000 0.3000 0.3000 55,000
Jun 05, 2020 0.2950 0.3000 0.2900 0.2900 41,400
Jun 04, 2020 0.2950 0.2950 0.2950 0.2950 -
Jun 03, 2020 0.3000 0.3000 0.2900 0.2950 153,000
Jun 02, 2020 - - - - -
May 29, 2020 0.2750 0.2750 0.2750 0.2750 20,600
May 28, 2020 0.2700 0.2750 0.2700 0.2700 44,000
May 27, 2020 0.2650 0.2650 0.2650 0.2650 5,000
May 22, 2020 0.2650 0.2650 0.2650 0.2650 5,000
May 21, 2020 0.2700 0.2700 0.2700 0.2700 11,800
May 20, 2020 0.3100 0.3100 0.3100 0.3100 -
May 19, 2020 0.3100 0.3100 0.3100 0.3100 -
May 18, 2020 0.2700 0.3100 0.2700 0.3100 12,000
May 15, 2020 0.2850 0.3000 0.2850 0.2900 103,700
May 14, 2020 0.2850 0.3150 0.2850 0.2850 69,100
May 13, 2020 0.3000 0.3300 0.3000 0.3100 60,000
May 12, 2020 0.3350 0.3450 0.3000 0.3300 54,600
May 08, 2020 0.3300 0.3300 0.3050 0.3300 46,300
May 06, 2020 0.2850 0.3350 0.2850 0.3350 13,100
May 05, 2020 0.3000 0.3000 0.3000 0.3000 -
May 04, 2020 0.3000 0.3000 0.3000 0.3000 11,600
Apr 30, 2020 0.3250 0.3300 0.3100 0.3100 500
Apr 29, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 28, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 24, 2020 0.3000 0.3000 0.3000 0.3000 1,000
Apr 23, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 22, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 21, 2020 0.3000 0.3000 0.3000 0.3000 10,000
Apr 20, 2020 0.3350 0.3350 0.3350 0.3350 -
Apr 17, 2020 0.3300 0.3400 0.3300 0.3350 53,700
Apr 16, 2020 0.3450 0.3450 0.3450 0.3450 -
Apr 15, 2020 0.3450 0.3450 0.3450 0.3450 -
Apr 14, 2020 0.3450 0.3450 0.3450 0.3450 -
Apr 13, 2020 0.3450 0.3450 0.3450 0.3450 100
Apr 10, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 09, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 08, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 07, 2020 0.3000 0.3000 0.3000 0.3000 10,000
Apr 06, 2020 0.2900 0.2900 0.2850 0.2850 125,000
Apr 03, 2020 0.2900 0.3000 0.2900 0.2950 66,000
Apr 02, 2020 0.2500 0.2500 0.2500 0.2500 -
Apr 01, 2020 0.2800 0.2800 0.2500 0.2500 11,200
Mar 31, 2020 0.2900 0.2900 0.2900 0.2900 -
Mar 30, 2020 0.2900 0.2900 0.2900 0.2900 5,000
Mar 27, 2020 0.3000 0.3000 0.3000 0.3000 -
Mar 26, 2020 0.3000 0.3000 0.3000 0.3000 -
Mar 25, 2020 0.3000 0.3000 0.3000 0.3000 14,900
Mar 24, 2020 0.2900 0.3000 0.2700 0.2700 74,000
Mar 23, 2020 0.2900 0.2900 0.2900 0.2900 20,000
Mar 20, 2020 0.2750 0.2800 0.2750 0.2800 70,000
Mar 19, 2020 0.2900 0.2900 0.2200 0.2600 96,000
Mar 18, 2020 0.2700 0.2900 0.2500 0.2900 17,000
Mar 17, 2020 0.2500 0.3000 0.2500 0.3000 15,200
Mar 16, 2020 0.2500 0.2800 0.2500 0.2700 20,400
Mar 13, 2020 0.260 0.275 0.260 0.275 17,900
Mar 12, 2020 0.2800 0.2800 0.2750 0.2750 59,800
Mar 11, 2020 0.2800 0.2800 0.2800 0.2800 5,000
Mar 10, 2020 0.2800 0.3300 0.2750 0.3300 116,100
Mar 09, 2020 0.3000 0.3000 0.2900 0.2950 142,200
Mar 06, 2020 0.3000 0.3000 0.3000 0.3000 -
Mar 05, 2020 0.3000 0.3000 0.3000 0.3000 20,000
Mar 04, 2020 0.2800 0.3000 0.2800 0.3000 35,000
Mar 03, 2020 0.3000 0.3000 0.3000 0.3000 48,000
Mar 02, 2020 0.3000 0.3000 0.3000 0.3000 57,800
Feb 28, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 27, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 26, 2020 0.3000 0.3000 0.3000 0.3000 10,000
Feb 18, 2020 0.3000 0.3300 0.3000 0.3300 9,000
Feb 17, 2020 0.3000 0.3000 0.3000 0.3000 25,400
Feb 14, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 13, 2020 0.3000 0.3000 0.3000 0.3000 13,800
Feb 12, 2020 0.3100 0.3100 0.3100 0.3100 -
Feb 11, 2020 0.3100 0.3100 0.3100 0.3100 -
Feb 10, 2020 0.3100 0.3100 0.3100 0.3100 30,000
Feb 07, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 06, 2020 0.2800 0.3000 0.2800 0.3000 31,100
Feb 05, 2020 0.2800 0.2800 0.2800 0.2800 5,100
Feb 04, 2020 0.2700 0.2700 0.2700 0.2700 10,200
Feb 03, 2020 0.2900 0.2900 0.2900 0.2900 -
Jan 31, 2020 0.2900 0.2900 0.2900 0.2900 5,000
Jan 30, 2020 0.3100 0.3100 0.3100 0.3100 68,000
Jan 29, 2020 0.2850 0.3000 0.2850 0.3000 44,000
Jan 28, 2020 0.2800 0.2950 0.2700 0.2850 184,700
Jan 24, 2020 0.3100 0.3100 0.3100 0.3100 18,000
Jan 23, 2020 0.3150 0.3150 0.2900 0.3100 411,700
Jan 22, 2020 0.3200 0.3200 0.3200 0.3200 -
Jan 21, 2020 0.3450 0.3450 0.3200 0.3200 245,300
Jan 20, 2020 0.3750 0.3750 0.3350 0.3500 58,100
Jan 17, 2020 0.3750 0.3850 0.3750 0.3750 22,500
Jan 16, 2020 0.3800 0.3800 0.3800 0.3800 -
Jan 15, 2020 0.3850 0.3850 0.3600 0.3800 106,000
Jan 14, 2020 0.3750 0.3750 0.3750 0.3750 40,000
Jan 13, 2020 0.3800 0.3800 0.3750 0.3750 34,000
Jan 10, 2020 0.3900 0.3900 0.3700 0.3900 43,600
Jan 09, 2020 0.3850 0.3850 0.3850 0.3850 19,600
Jan 08, 2020 0.3850 0.3850 0.3850 0.3850 1,400
Jan 07, 2020 0.4000 0.4050 0.3950 0.3950 53,800
Jan 06, 2020 0.3950 0.3950 0.3950 0.3950 7,900
Jan 03, 2020 0.4250 0.4250 0.4250 0.4250 -
Jan 02, 2020 0.4250 0.4250 0.4250 0.4250 -
DATE OPEN HIGH LOW CLOSE VOLUME
Dec 31, 2019 0.4050 0.4250 0.4050 0.4250 20,500
Dec 30, 2019 0.4300 0.4300 0.4300 0.4300 300,000
Dec 27, 2019 0.4300 0.4450 0.4250 0.4250 285,200
Dec 26, 2019 0.4600 0.4600 0.4600 0.4600 -
Dec 24, 2019 0.4700 0.4700 0.4600 0.4600 70,000
Dec 23, 2019 0.4800 0.4800 0.4650 0.4650 68,000
Dec 20, 2019 0.4200 0.4800 0.4200 0.4600 320,000
Dec 19, 2019 0.4200 0.4200 0.4200 0.4200 -
Dec 18, 2019 0.4250 0.4500 0.4200 0.4200 187,800
Dec 17, 2019 0.4050 0.4050 0.4050 0.4050 -
Dec 16, 2019 0.4050 0.4050 0.4050 0.4050 21,800
Dec 13, 2019 0.4250 0.4250 0.4250 0.4250 20,000
Dec 12, 2019 0.4100 0.4150 0.4100 0.4150 64,600
Dec 11, 2019 0.4000 0.4050 0.4000 0.4000 28,200
Dec 10, 2019 0.3850 0.3850 0.3850 0.3850 4,500
Dec 09, 2019 0.4300 0.4300 0.4300 0.4300 -
Dec 06, 2019 0.4100 0.4300 0.4100 0.4300 95,100
Dec 05, 2019 0.4050 0.4100 0.4050 0.4100 41,600
Dec 04, 2019 0.4000 0.4100 0.4000 0.4100 62,200
Dec 03, 2019 0.3500 0.4250 0.3500 0.4000 109,600
Dec 02, 2019 0.3450 0.3450 0.3450 0.3450 12,000
Nov 29, 2019 0.3700 0.3700 0.3700 0.3700 52,000
Nov 28, 2019 0.3800 0.3800 0.3800 0.3800 10,600
Nov 27, 2019 0.3750 0.3950 0.3750 0.3950 11,200
Nov 26, 2019 0.3500 0.3700 0.3500 0.3700 138,900
Nov 25, 2019 0.3450 0.3450 0.3450 0.3450 8,400
Nov 22, 2019 0.3600 0.3600 0.3400 0.3400 66,000
Nov 21, 2019 0.3350 0.3350 0.3350 0.3350 -
Nov 20, 2019 0.3350 0.3350 0.3350 0.3350 -
Nov 19, 2019 0.3350 0.3350 0.3350 0.3350 -
Nov 18, 2019 0.3350 0.3350 0.3350 0.3350 -
Nov 15, 2019 0.3350 0.3350 0.3350 0.3350 -
Nov 14, 2019 0.3350 0.3350 0.3350 0.3350 7,000
Nov 13, 2019 0.3350 0.3350 0.3350 0.3350 10,000
Nov 12, 2019 0.3300 0.3300 0.3300 0.3300 -
Nov 11, 2019 0.3300 0.3300 0.3300 0.3300 -
Nov 08, 2019 0.3300 0.3300 0.3300 0.3300 107,100
Nov 07, 2019 0.3250 0.3250 0.3250 0.3250 -
Nov 06, 2019 0.3250 0.3250 0.3250 0.3250 400
Nov 05, 2019 0.3200 0.3200 0.3200 0.3200 7,900
Nov 04, 2019 0.3400 0.3400 0.3400 0.3400 -
Nov 01, 2019 0.3400 0.3400 0.3400 0.3400 33,000
Oct 31, 2019 0.3400 0.3400 0.3400 0.3400 5,400
Oct 30, 2019 0.3300 0.3400 0.3300 0.3400 29,900
Oct 29, 2019 0.3300 0.3300 0.3300 0.3300 47,000
Oct 25, 2019 0.3300 0.3300 0.3300 0.3300 -
Oct 24, 2019 0.3300 0.3300 0.3300 0.3300 -
Oct 23, 2019 0.3300 0.3300 0.3300 0.3300 -
Oct 22, 2019 0.3300 0.3300 0.3100 0.3300 41,600
Oct 21, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 18, 2019 0.3400 0.3400 0.3400 0.3400 400
Oct 17, 2019 0.3450 0.3450 0.3450 0.3450 -
Oct 16, 2019 0.3450 0.3450 0.3450 0.3450 -
Oct 15, 2019 0.3450 0.3450 0.3450 0.3450 -
Oct 14, 2019 0.3400 0.3450 0.3400 0.3450 44,900
Oct 11, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 10, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 09, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 08, 2019 0.3400 0.3400 0.3300 0.3400 86,000
Oct 07, 2019 0.3400 0.3400 0.3400 0.3400 1,100
Oct 04, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 03, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 02, 2019 0.3400 0.3400 0.3400 0.3400 -
Oct 01, 2019 0.3400 0.3400 0.3400 0.3400 -
Sep 30, 2019 0.3400 0.3400 0.3400 0.3400 -
Sep 27, 2019 0.3400 0.3400 0.3400 0.3400 4,000
Sep 26, 2019 0.3450 0.3450 0.3450 0.3450 20,000
Sep 25, 2019 0.3700 0.3700 0.3700 0.3700 -
Sep 24, 2019 0.3450 0.3700 0.3450 0.3700 1,700
Sept 24, 2019 0.345 0.370 0.345 0.370 1.60K
Sept 18, 2019 0.340 0.370 0.340 0.370 62.10K
Sept 17, 2019 0.345 0.350 0.335 0.335 3.10K
Sept 13, 2019 0.320 0.350 0.320 0.330 79.40K
Sept 12, 2019 0.295 0.320 0.290 0.320 265.80K
Sep. 11, 2019 0.270 0.295 0.270 0.295 156.60K
Sept 10, 2019 0.275 0.275 0.270 0.270 352.00K
Sept 06, 2019 0.275 0.275 0.275 0.275 113.40K
Sept 05, 2019 0.315 0.320 0.270 0.270 160.00K
Aug 30, 2019 0.305 0.305 0.305 0.305 10.00K
Aug 29, 2019 0.295 0.305 0.295 0.305 10.00K
Aug 28, 2019 0.300 0.300 0.300 0.300 20.00K
Aug 26, 2019 0.300 0.300 0.300 0.300 11.00K
Aug 22, 2019 0.300 0.300 0.300 0.300 3.80K
Aug 21, 2019 0.300 0.300 0.300 0.300 59.90K
Aug 20, 2019 0.300 0.300 0.300 0.300 77.10K
Aug 19, 2019 0.270 0.270 0.270 0.270 15.00K
Aug 16, 2019 0.270 0.280 0.270 0.280 6.40K
Aug 15, 2019 0.275 0.275 0.270 0.270 111.50K
Aug 14, 2019 0.280 0.285 0.280 0.285 21.10K
Aug 13, 2019 0.290 0.290 0.280 0.280 34.00K
Aug 09, 2019 0.300 0.305 0.300 0.305 22.00K
Aug 08, 2019 0.295 0.300 0.290 0.300 108.90K
Aug 07, 2019 0.350 0.350 0.280 0.290 314.50K
Aug 06, 2019 0.320 0.350 0.320 0.350 10.00K
Aug 05, 2019 0.330 0.330 0.320 0.320 11.10K
Aug 02, 2019 0.365 0.365 0.335 0.335 623.00K
Aug 01, 2019 0.375 0.375 0.365 0.365 73.00K
Jul 31, 2019 0.375 0.380 0.375 0.380 4.10K
Jul 29, 2019 0.380 0.385 0.380 0.385 55.00K
Jul 26, 2019 0.380 0.380 0.380 0.380 2.00K
Jul 24, 2019 0.3600 0.3900 0.3600 0.3800 94,300
Jul 23, 2019 0.3550 0.3600 0.3550 0.3600 202,200
Jul 22, 2019 0.3750 0.3750 0.3700 0.3700 31,000
Jul 19, 2019 0.3500 0.3500 0.3500 0.3500 -
Jul 18, 2019 0.3500 0.3500 0.3500 0.3500 90,000
Jul 17, 2019 0.3600 0.3600 0.3550 0.3550 95,400
Jul 16, 2019 0.3650 0.3650 0.3650 0.3650 11,200
Jul 15, 2019 0.3600 0.3600 0.3600 0.3600 2,000
Jul 12, 2019 0.3650 0.3650 0.3550 0.3650 119,600
Jul 11, 2019 0.3700 0.3700 0.3700 0.3700 -
Jul 10, 2019 0.3700 0.3700 0.3700 0.3700 -
Jul 09, 2019 0.3700 0.3700 0.3700 0.3700 10,000
Jul 08, 2019 0.3750 0.3750 0.3750 0.3750 50,800
Jul 05, 2019 0.3750 0.3750 0.3750 0.3750 -
Jul 04, 2019 0.3750 0.3750 0.3750 0.3750 -
Jul 03, 2019 0.3800 0.3800 0.3750 0.3750 48,400
Jul 02, 2019 0.3800 0.3950 0.3800 0.3950 1,400
Jul 01, 2019 0.3800 0.4000 0.3800 0.4000 160,000
Jun 28, 2019 0.3600 0.3600 0.3600 0.3600 64,000
Jun 27, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 26, 2019 0.3600 0.3750 0.3550 0.3750 1,000
Jun 25, 2019 0.3800 0.3800 0.3800 0.3800 77,000
Jun 24, 2019 0.3650 0.3650 0.3650 0.3650 -
Jun 21, 2019 0.3700 0.3700 0.3650 0.3650 56,000
Jun 20, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 19, 2019 0.3750 0.3750 0.3750 0.3750 98,800
Jun 18, 2019 0.3800 0.3800 0.3750 0.3750 14,800
Jun 17, 2019 0.3800 0.3850 0.3800 0.3850 5,800
Jun 14, 2019 0.4000 0.4000 0.4000 0.4000 -
Jun 13, 2019 0.4000 0.4000 0.4000 0.4000 -
Jun 12, 2019 0.3950 0.4000 0.3800 0.4000 62,700
Jun 11, 2019 0.4000 0.4000 0.4000 0.4000 10,000
Jun 10, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 07, 2019 0.3750 0.3750 0.3750 0.3750 2,100
Jun 06, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 05, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 04, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 03, 2019 0.3750 0.3750 0.3750 0.3750 -
May 31, 2019 0.3750 0.3750 0.3750 0.3750 -
May 30, 2019 0.3750 0.3750 0.3750 0.3750 10,000
May 30, 2019 0.375 0.375 0.375 0.375 10,000
May 29, 2019 0.375 0.375 0.375 0.375 0
May 28, 2019 0.360 0.375 0.360 0.375 6,000
May 27, 2019 0.375 0.375 0.375 0.375 0
May 24, 2019 0.375 0.375 0.375 0.375 0
May 23, 2019 0.375 0.375 0.375 0.375 91,500
May 22, 2019 0.375 0.375 0.375 0.375 0
May 21, 2019 0.375 0.375 0.375 0.375 0
May 20, 2019 0.375 0.375 0.375 0.375 0
May 17, 2019 0.375 0.375 0.375 0.375 0
May 16, 2019 0.375 0.375 0.375 0.375 0
May 15, 2019 0.365 0.37 0.365 0.37 0
May 14, 2019 0.365 0.37 0.365 0.37 11,500
May 13, 2019 0.38 0.38 0.38 0.38 0
May 10, 2019 0.38 0.38 0.38 0.38 4,200
May 09, 2019 0.385 0.385 0.385 0.385 0
May 08, 2019 0.385 0.385 0.385 0.385 400
May 07, 2019 0.39 0.39 0.385 0.39 12,200
May 06, 2019 0.40 0.415 0.40 0.405 62,800
May 03, 2019 0.385 0.385 0.375 0.375 15,900
May 02, 2019 0.40 0.40 0.385 0.385 123,000
Apr 20, 2019 0.41 0.41 0.40 0.40 3,900
Apr 29, 2019 0.40 0.41 0.40 0.41 274,700
Apr 26, 2019 0.395 0.395 0.395 0.395 0
Apr 25, 2019 0.395 0.395 0.395 0.395 4,000
Apr 24, 2019 0.385 0.385 0.385 0.385 0
Apr 23, 2019 0.39 0.39 0.385 0.385 13,000
Apr 22, 2019 0.38 0.38 0.38 0.38 3,400
Apr 19, 2019 0.385 0.385 0.385 0.385 0
Apr 18, 2019 0.385 0.385 0.385 0.385 0
Apr 17, 2019 0.385 0.385 0.385 0.385 0
Apr 16, 2019 0.385 0.385 0.385 0.385 0
Apr 15, 2019 0.385 0.385 0.385 0.385 1,000
Apr 12, 2019 0.40 0.40 0.40 0.40 0
Apr 11, 2019 0.40 0.40 0.40 0.40 120,000
Apr 10, 2019 0.40 0.40 0.40 0.40 36,000
Apr 09, 2019 0.39 0.39 0.39 0.39 1,100
Apr 08, 2019 0.40 0.40 0.40 0.40 0
Apr 05, 2019 0.395 0.40 0.395 0.40 50,100
Apr 04, 2019 0.39 0.39 0.39 0.39 0
Apr 03, 2019 0.39 0.39 0.39 0.39 19,000
Apr 02, 2019 0.385 0.385 0.385 0.385 5,400
Apr 01, 2019 0.40 0.40 0.385 0.385 147,600
Mar 29, 2019 0.395 0.395 0.39 0.39 19,000
Mar 28, 2019 0.395 0.395 0.395 0.395 0
Mar 27, 2019 0.39 0.395 0.39 0.395 44,500
Mar 26, 2019 0.395 0.395 0.395 0.395 0
Mar 25, 2019 0.39 0.395 0.39 0.395 12,200
Mar 22, 2019 0.395 0.395 0.395 0.395 0
Mar 21, 2019 0.395 0.41 0.395 0.395 347100
Mar 20, 2019 0.435 0.435 0.395 0.395 250200
Mar 19, 2019 0.435 0.435 0.435 0.435 100
Mar 18, 2019 0.44 0.44 0.44 0.44 1100
Mar 15, 2019 0.44 0.44 0.44 0.44 0
Mar 14, 2019 0.44 0.44 0.44 0.44 20,000
Mar 13, 2019 0.44 0.44 0.44 0.44 6,300
Mar 12, 2019 0.44 0.44 0.44 0.44 30,000
Mar 11, 2019 0.45 0.45 0.45 0.45 0
Mar 08, 2019 0.45 0.45 0.45 0.45 0
Mar 07, 2019 0.45 0.45 0.45 0.45 0
Mar 06, 2019 0.45 0.45 0.45 0.45 0
Mar 05, 2019 0.45 0.45 0.45 0.45 500
Mar 04, 2019 0.435 0.435 0.435 0.435 6,900
Mar 01, 2019 0.43 0.45 0.43 0.45 18,700
Feb 28, 2019 0.435 0.435 0.435 0.435 0
Feb 27, 2019 0.435 0.435 0.435 0.435 8,000
Feb 26, 2019 0.44 0.44 0.43 0.43 120,000
Feb 25, 2019 0.445 0.445 0.44 0.445 3,200
Feb 22, 2019 0.445 0.45 0.445 0.45 94,900
Feb 21, 2019 0.43 0.445 0.43 0.445 16,500
Feb 20, 2019 0.43 0.44 0.43 0.43 29,700
Feb 19, 2019 0.43 0.43 0.43 0.43 0
Feb 18, 2019 0.43 0.43 0.43 0.43 22,000
Feb 15, 2019 0.435 0.44 0.435 0.44 14,900
Feb 14, 2019 0.44 0.44 0.44 0.44 16,000
Feb 13, 2019 0.45 0.45 0.45 0.45 15,000
Feb 12, 2019 0.445 0.45 0.445 0.45 10,100
Feb 11, 2019 0.44 0.44 0.44 0.44 6,900
Feb 08, 2019 0.43 0.43 0.43 0.43 0
Feb 07, 2019 0.43 0.43 0.43 0.43 0
Feb 04, 2019 0.43 0.43 0.43 0.43 0
Jan 21, 2019 0.43 0.43 0.43 0.43 9,000
Jan 30, 2019 0.45 0.45 0.45 0.45 0
Jan 29, 2019 0.45 0.45 0.45 0.45 0
Jan 28, 2019 0.45 0.45 0.45 0.45 2,800
Jan 25, 2019 0.455 0.455 0.455 0.455 10,000
Jan 24, 2019 0.455 0.455 0.455 0.455 0
Jan 23, 2019 0.455 0.455 0.455 0.455 10,000
Jan 22, 2019 0.46 0.46 0.455 0.455 12,200
Jan 18, 2019 0.45 0.465 0.45 0.465 4,200
Jan 17, 2019 0.46 0.46 0.46 0.46 0
Jan 16, 2019 0.465 0.465 0.46 0.46 13,100
Jan 15, 2019 0.46 0.46 0.46 0.46 0
Jan 14, 2019 0.46 0.46 0.46 0.46 0
Jan 11, 2019 0.46 0.46 0.46 0.46 0
Jan 10, 2019 0.46 0.46 0.46 0.46 15,000
Jan 09, 2019 0.46 0.46 0.46 0.46 0
Jan 08, 2019 0.46 0.46 0.46 0.46 10,000
Jan 07, 2019 0.475 0.475 0.47 0.47 9,100
Jan 04, 2019 0.485 0.49 0.465 0.465 61,000
Jan 03, 2019 0.485 0.485 0.485 0.485 0
Jan 02, 2019 0.475 0.485 0.475 0.485 14,000