Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	9.710	9.880	9.500	9.750	395,195	-0.02(-0.20%)
Dec 30, 2021	9.460	9.990	9.400	9.770	440,375	+0.31(+3.28%)
Dec 29, 2021	11.09	11.09	9.440	9.460	304,708	-0.95(-9.13%)
Dec 28, 2021	10.61	10.61	10.31	10.41	193,133	-0.09(-0.86%)
Dec 27, 2021	10.52	11.07	10.26	10.50	179,898	+0.09(+0.86%)
Dec 23, 2021	10.11	10.74	9.910	10.41	543,233	+0.22(+2.16%)
Dec 22, 2021	10.32	10.57	9.980	10.19	369,608	-0.17(-1.64%)
Dec 21, 2021	9.860	10.48	9.860	10.36	963,927	+0.59(+6.04%)
Dec 20, 2021	9.900	10.03	9.620	9.770	1,103,020	-0.35(-3.46%)
Dec 17, 2021	9.770	10.25	9.310	10.12	1,681,114	+0.20(+2.02%)
Dec 16, 2021	10.64	11.17	9.855	9.920	978,913	-0.45(-4.34%)
Dec 15, 2021	10.21	10.60	9.995	10.37	1,123,622	+0.28(+2.78%)
Dec 14, 2021	10.03	10.54	10.01	10.09	964,991	+0.05(+0.50%)
Dec 13, 2021	10.42	10.63	10.02	10.04	1,563,139	-0.47(-4.47%)
Dec 10, 2021	10.94	11.42	10.46	10.51	413,185	-0.57(-5.14%)
Dec 09, 2021	11.24	11.72	10.97	11.08	753,500	-0.32(-2.81%)
Dec 08, 2021	11.78	11.84	11.12	11.40	598,513	-0.25(-2.15%)
Dec 07, 2021	10.44	11.81	10.44	11.65	639,576	+1.07(+10.11%)
Dec 06, 2021	10.03	10.70	9.570	10.58	1,580,001	+0.73(+7.41%)
Dec 03, 2021	10.09	10.44	9.630	9.850	507,848	-0.29(-2.86%)
Dec 02, 2021	10.72	10.72	10.01	10.14	525,457	-0.30(-2.87%)
Dec 01, 2021	10.29	10.76	10.21	10.44	526,132	+0.12(+1.16%)
Nov 30, 2021	10.18	10.35	10.07	10.32	1,705,270	+0.00(+0.00%)
Nov 29, 2021	10.51	10.55	9.860	10.32	900,661	-0.28(-2.64%)
Nov 26, 2021	11.00	11.09	10.12	10.60	703,443	-0.63(-5.61%)
Nov 24, 2021	11.21	11.50	10.84	11.23	688,231	+0.06(+0.54%)
Nov 23, 2021	11.42	11.70	10.90	11.17	656,561	-0.33(-2.87%)
Nov 22, 2021	12.04	12.04	10.86	11.50	912,684	-0.56(-4.64%)
Nov 19, 2021	12.63	13.17	11.86	12.06	2,390,678	+0.98(+8.84%)
Nov 18, 2021	11.88	11.21	11.06	11.08	826,209	-0.66(-5.62%)
Nov 17, 2021	13.10	13.55	11.66	11.74	956,172	-2.22(-15.90%)
Nov 16, 2021	13.63	14.16	13.63	13.96	352,815	+0.22(+1.60%)
Nov 15, 2021	13.85	14.13	13.52	13.74	211,312	-0.07(-0.51%)
Nov 12, 2021	13.27	13.92	13.10	13.81	326,809	+0.74(+5.66%)
Nov 11, 2021	14.00	14.29	12.70	13.07	363,986	-0.78(-5.63%)
Nov 10, 2021	13.39			13.85	457,422	+0.00(+0.00%)
Nov 09, 2021	13.00	14.50	12.88	13.85	1,256,769	+1.56(+12.69%)
Nov 08, 2021	12.15	12.67	12.06	12.29	819,922	+0.18(+1.49%)
Nov 05, 2021	12.25	12.30	11.91	12.11	587,321	-0.11(-0.90%)
Nov 04, 2021	12.26	12.44	12.00	12.22	371,499	+0.07(+0.58%)
Nov 03, 2021	12.25	12.25	12.05	12.15	369,944	-0.10(-0.82%)
Nov 02, 2021	12.30	12.30	12.12	12.25	539,904	+0.00(+0.00%)
Nov 01, 2021	11.85	12.30	11.81	12.25	522,801	+0.44(+3.73%)
Oct 29, 2021	12.10	12.18	11.72	11.81	217,356	-0.24(-1.99%)
Oct 28, 2021	12.02	12.28	11.80	12.05	224,407	+0.21(+1.77%)
Oct 27, 2021	11.58	11.97	11.46	11.84	159,113	+0.29(+2.51%)
Oct 26, 2021	12.00			11.55	196,828	-0.22(-1.87%)
Oct 25, 2021	12.25	12.25	11.67	11.77	154,070	-0.40(-3.29%)
Oct 22, 2021	12.12	12.53	11.85	12.17	122,839	+0.17(+1.42%)
Oct 21, 2021	12.04	12.19	11.95	12.00	229,995	-0.04(-0.33%)
Oct 20, 2021	12.09	12.28	11.81	12.04	153,767	+0.07(+0.58%)
Oct 19, 2021	12.05	12.25	11.97	11.97	100,885	-0.14(-1.16%)
Oct 18, 2021	12.45	12.47	12.00	12.11	152,406	-0.22(-1.78%)
Oct 15, 2021	12.38	12.55	12.00	12.33	624,519	+0.07(+0.57%)
Oct 14, 2021	12.45	12.59	12.11	12.26	175,272	+0.04(+0.33%)
Oct 13, 2021	12.52	12.84	12.22	12.22	88,724	-0.29(-2.32%)
Oct 12, 2021	12.32	12.61	12.02	12.51	95,588	+0.26(+2.12%)
Oct 11, 2021	12.07	12.40	12.05	12.25	97,963	+0.13(+1.07%)
Oct 08, 2021	11.99	12.21	11.61	12.12	140,175	+0.10(+0.83%)
Oct 07, 2021	12.32	12.45	11.73	12.02	243,717	-0.31(-2.51%)
Oct 06, 2021	12.87	12.96	12.12	12.33	158,884	-0.63(-4.86%)
Oct 05, 2021	13.24	13.31	12.70	12.96	302,699	-0.34(-2.56%)
Oct 04, 2021	13.34	13.62	13.07	13.30	214,537	-0.20(-1.48%)
Oct 01, 2021	13.71	13.98	13.44	13.50	241,945	-0.09(-0.66%)
Sep 30, 2021	13.80	13.81	13.41	13.59	242,608	+0.02(+0.15%)
Sep 29, 2021	13.69	13.82	13.37	13.57	216,232	-0.02(-0.15%)
Sep 28, 2021	14.33	15.09	13.49	13.59	732,670	-0.86(-5.95%)
Sep 27, 2021	14.50	15.36	14.12	14.45	261,135	-0.17(-1.16%)
Sep 24, 2021	13.88	15.01	13.71	14.62	393,290	-0.06(-0.41%)
Sep 23, 2021	14.80	15.35	14.41	14.68	308,025	+0.01(+0.07%)
Sep 22, 2021	14.21	15.33	14.05	14.67	542,596	+0.47(+3.31%)
Sep 21, 2021	14.13	14.67	13.96	14.20	309,811	+0.03(+0.21%)
Sep 20, 2021	14.37	14.62	13.50	14.17	567,563	-0.38(-2.61%)
Sep 17, 2021	13.24	14.66	13.19	14.55	4,806,850	+1.34(+10.14%)
Sep 16, 2021	13.43	13.75	13.05	13.21	484,974	-0.22(-1.64%)
Sep 15, 2021	14.02	14.50	13.35	13.43	728,409	-0.48(-3.45%)
Sep 14, 2021	13.69	14.48	13.62	13.91	388,431	+0.21(+1.53%)
Sep 13, 2021	13.57	14.10	13.06	13.70	422,776	+0.05(+0.37%)
Sep 10, 2021	13.65	14.12	13.22	13.65	366,451	-0.03(-0.22%)
Sep 09, 2021	13.77	13.95	13.00	13.68	399,682	-0.20(-1.44%)
Sep 08, 2021	13.28	14.11	13.26	13.88	467,589	+0.62(+4.68%)
Sep 07, 2021	14.11	14.15	12.56	13.26	1,188,202	-0.81(-5.76%)
Sep 03, 2021	13.64	14.93	13.11	14.07	779,009	+0.47(+3.46%)
Sep 02, 2021	12.49	15.59	12.18	13.60	535,515	+1.20(+9.68%)
Sep 01, 2021	11.59	13.48	11.46	12.40	413,234	+0.78(+6.71%)
Aug 31, 2021	10.84	11.63	10.11	11.62	280,255	+0.86(+7.99%)
Aug 30, 2021	11.13	11.27	10.42	10.76	184,378	-0.51(-4.53%)
Aug 27, 2021	10.31	11.46	10.09	11.27	292,686	+1.02(+9.95%)
Aug 26, 2021	10.47	10.47	10.01	10.25	87,793	-0.15(-1.44%)
Aug 25, 2021	11.42	11.48	10.11	10.40	146,624	-0.89(-7.88%)
Aug 24, 2021	10.22	11.37	10.12	11.29	225,879	+1.16(+11.45%)
Aug 23, 2021	10.05	10.53	9.540	10.13	249,297	+0.13(+1.30%)
Aug 20, 2021	9.510	10.18	8.605	10.00	401,412	+0.41(+4.28%)
Aug 19, 2021	9.440	9.700	9.240	9.590	225,273	+0.16(+1.70%)
Aug 18, 2021	9.470	9.900	9.390	9.430	116,788	+0.03(+0.32%)
Aug 17, 2021	9.590	9.700	8.800	9.400	1,281,965	-0.39(-3.98%)
Aug 16, 2021	9.950	10.03	9.578	9.790	711,043	-0.10(-1.01%)
Aug 13, 2021	11.02	11.06	9.850	9.890	569,062	-1.18(-10.66%)
Aug 12, 2021	11.50	11.50	11.05	11.07	212,316	-0.22(-1.95%)
Aug 11, 2021	11.25	11.86	11.20	11.29	195,906	+0.09(+0.80%)
Aug 10, 2021	11.96	11.96	10.92	11.20	216,583	-0.76(-6.35%)
Aug 09, 2021	11.25	11.99	11.19	11.96	198,710	+0.69(+6.12%)
Aug 06, 2021	11.64	11.78	11.02	11.27	195,450	-0.54(-4.57%)
Aug 05, 2021	12.98	12.98	11.15	11.81	311,039	-1.28(-9.78%)
Aug 04, 2021	12.66	13.26	11.69	13.09	1,517,742	+1.47(+12.65%)
Aug 03, 2021	11.85	11.85	11.47	11.62	283,457	-0.05(-0.43%)

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.