Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.668		9.637	9.661	154,131	+0.02(+0.25%)
Jan 28, 2022	9.637	9.700	9.613	9.637	96,584	+0.01(+0.08%)
Jan 27, 2022	9.661	9.661	9.566	9.629	150,273	+0.06(+0.66%)
Jan 26, 2022	9.731	9.731	9.566	9.566	148,263	-0.08(-0.82%)
Jan 25, 2022	9.574	9.653	9.558	9.645	218,901	+0.09(+0.91%)
Jan 24, 2022	9.637	9.661	9.432	9.558	406,431	-0.12(-1.22%)
Jan 21, 2022	9.794	9.889	9.676	9.676	223,055	-0.14(-1.46%)
Jan 20, 2022	10.01	10.06	9.811	9.819	298,629	-0.12(-1.18%)
Jan 19, 2022	10.18	10.19	9.898	9.937	224,077	-0.24(-2.39%)
Jan 18, 2022	10.22	10.25	10.14	10.18	142,299	-0.02(-0.23%)
Jan 14, 2022				10.20	0	-0.02(-0.23%)
Jan 13, 2022	10.17	10.27	10.17	10.23	82,949	+0.06(+0.62%)
Jan 12, 2022	10.16	10.21	10.12	10.16	149,011	+0.07(+0.70%)
Jan 11, 2022	10.05	10.16	9.992	10.09	313,436	+0.09(+0.86%)
Jan 10, 2022	10.03	10.18	9.992	10.01	218,263	+0.02(+0.16%)
Jan 07, 2022	10.16	10.18	9.992	9.992	201,217	-0.20(-1.93%)
Jan 06, 2022	10.41	10.41	10.14	10.19	210,150	-0.22(-2.11%)
Jan 05, 2022	10.52	10.52	10.41	10.41	145,910	-0.07(-0.67%)
Jan 04, 2022	10.53	10.57	10.42	10.48	209,846	-0.03(-0.30%)
Jan 03, 2022	10.64	10.64	10.35	10.51	276,412	-0.15(-1.40%)
Dec 31, 2021	10.46	10.69	10.42	10.66	332,922	+0.24(+2.34%)
Dec 30, 2021	10.40	10.43	10.37	10.42	100,968	+0.04(+0.38%)
Dec 29, 2021	10.33	10.39	10.33	10.38	174,449	+0.02(+0.23%)
Dec 28, 2021	10.33	10.38	10.32	10.35	210,787	+0.01(+0.08%)
Dec 27, 2021	10.34	10.36	10.29	10.35	221,917	+0.05(+0.53%)
Dec 23, 2021	10.12	10.29	10.12	10.29	139,610	+0.21(+2.10%)
Dec 22, 2021	9.961	10.08	9.931	10.08	222,812	+0.12(+1.17%)
Dec 21, 2021	9.932	9.969	9.932	9.962	81,472	+0.03(+0.30%)
Dec 20, 2021	9.932	9.947	9.909	9.932	180,009	-0.05(-0.45%)
Dec 17, 2021	9.939	9.992	9.939	9.977	131,122	+0.04(+0.38%)
Dec 16, 2021	9.992	10.01	9.909	9.939	343,485	-0.06(-0.60%)
Dec 15, 2021	10.04	10.09	9.962	9.999	846,783	-0.01(-0.08%)
Dec 14, 2021	9.977	10.03	9.977	10.01	234,449	+0.02(+0.23%)
Dec 13, 2021	10.05	10.05	9.984	9.984	315,377	-0.06(-0.60%)
Dec 10, 2021	10.10	10.11	10.01	10.04	97,783	-0.01(-0.07%)
Dec 09, 2021	10.12	10.12	10.03	10.05	567,631	-0.07(-0.67%)
Dec 08, 2021	10.13	10.13	10.07	10.12	174,399	+0.02(+0.22%)
Dec 07, 2021	10.13	10.13	10.06	10.10	280,022	+0.05(+0.45%)
Dec 06, 2021	9.999	10.06	9.999	10.05	168,473	+0.11(+1.06%)
Dec 03, 2021	9.969	9.988	9.939	9.947	127,193	-0.01(-0.08%)
Dec 02, 2021	10.06	10.06	9.939	9.954	257,135	-0.08(-0.82%)
Dec 01, 2021	10.16	10.20	10.03	10.04	140,408	-0.13(-1.26%)
Nov 30, 2021	10.29	10.32	10.13	10.16	122,798	-0.10(-0.95%)
Nov 29, 2021	10.32	10.33	10.21	10.26	119,180	-0.05(-0.51%)
Nov 26, 2021	10.34	10.35	10.27	10.32	49,134	-0.04(-0.36%)
Nov 24, 2021	10.35	10.38	10.29	10.35	234,072	+0.11(+1.03%)
Nov 23, 2021	10.28	10.28	10.23	10.25	169,014	-0.04(-0.37%)
Nov 22, 2021	10.44	10.44	10.27	10.29	128,550	-0.12(-1.16%)
Nov 19, 2021	10.41	10.44	10.37	10.41	199,669	+0.03(+0.24%)
Nov 18, 2021	10.34	10.38	10.33	10.38	123,821	+0.06(+0.58%)
Nov 17, 2021	10.34	10.34	10.28	10.32	168,583	-0.03(-0.29%)
Nov 16, 2021	10.36	10.45	10.31	10.35	242,121	+0.02(+0.22%)
Nov 15, 2021	10.43	10.44	10.31	10.33	139,883	-0.05(-0.51%)
Nov 12, 2021	10.43	10.43	10.35	10.38	53,726	-0.04(-0.36%)
Nov 11, 2021	10.38	10.42	10.38	10.42	77,971	+0.03(+0.29%)
Nov 10, 2021	10.36			10.39	276,441	+0.05(+0.51%)
Nov 09, 2021	10.31	10.36	10.28	10.34	124,278	+0.07(+0.73%)
Nov 08, 2021	10.35	10.35	10.25	10.26	142,690	-0.08(-0.80%)
Nov 05, 2021	10.27	10.34	10.23	10.34	119,314	+0.13(+1.32%)
Nov 04, 2021	10.25	10.30	10.20	10.21	85,816	-0.03(-0.33%)
Nov 03, 2021	10.22	10.33	10.21	10.24	149,890	+0.03(+0.26%)
Nov 02, 2021	10.25	10.25	10.21	10.22	92,627	-0.01(-0.07%)

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.