Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	10.01	10.11	9.780	9.960	19,751	-0.08(-0.80%)
Dec 30, 2021	9.980	10.10	9.950	10.04	34,088	+0.01(+0.10%)
Dec 29, 2021	9.744	10.12	9.692	10.03	44,087	+0.32(+3.30%)
Dec 28, 2021	9.790	9.830	9.610	9.710	8,466	-0.04(-0.41%)
Dec 27, 2021	9.920	9.920	9.690	9.750	15,340	-0.07(-0.71%)
Dec 23, 2021	9.830	9.940	9.790	9.820	22,512	+0.04(+0.41%)
Dec 22, 2021	9.501	9.800	9.501	9.780	50,720	+0.10(+1.03%)
Dec 21, 2021	9.510	9.800	9.510	9.680	30,383	+0.17(+1.79%)
Dec 20, 2021	9.730	9.730	9.240	9.510	35,898	-0.12(-1.25%)
Dec 17, 2021	9.780	9.800	9.270	9.630	38,396	-0.20(-2.03%)
Dec 16, 2021	9.890	10.02	9.760	9.830	27,369	+0.08(+0.82%)
Dec 15, 2021	10.14	10.15	9.750	9.750	37,994	-0.31(-3.08%)
Dec 14, 2021	10.12	10.15	9.940	10.06	7,081	+0.01(+0.10%)
Dec 13, 2021	10.35	10.35	10.00	10.05	9,956	-0.18(-1.76%)
Dec 10, 2021	9.930	10.30	9.930	10.23	14,833	+0.29(+2.92%)
Dec 09, 2021	10.12	10.12	9.940	9.940	2,054	-0.13(-1.29%)
Dec 08, 2021	10.06	10.11	9.900	10.07	17,816	-0.07(-0.69%)
Dec 07, 2021	10.11	10.20	10.04	10.14	13,068	+0.12(+1.20%)
Dec 06, 2021	10.04	10.20	9.950	10.02	11,198	+0.08(+0.80%)
Dec 03, 2021	9.930	10.12	9.920	9.940	10,368	-0.07(-0.70%)
Dec 02, 2021	9.940	10.11	9.940	10.01	16,496	-0.06(-0.60%)
Dec 01, 2021	10.13	10.13	9.940	10.07	7,467	+0.15(+1.50%)
Nov 30, 2021	10.02	10.10	9.890	9.922	8,294	-0.12(-1.18%)
Nov 29, 2021	10.13	10.13	10.02	10.04	4,645	-0.20(-1.97%)
Nov 26, 2021	10.17	10.24	10.15	10.24	3,062	+0.04(+0.40%)
Nov 24, 2021	10.25	10.25	10.13	10.20	5,843	-0.05(-0.49%)
Nov 23, 2021	10.42	10.42	10.22	10.25	9,443	+0.00(+0.00%)
Nov 22, 2021	10.41	10.41	10.20	10.25	3,658	-0.06(-0.58%)
Nov 19, 2021	10.31	10.31	10.31	10.31	488	-0.07(-0.67%)
Nov 18, 2021	10.60	10.38	10.28	10.38	8,068	+0.03(+0.29%)
Nov 17, 2021	10.32	10.39	10.30	10.35	3,490	-0.01(-0.10%)
Nov 16, 2021	10.36	10.43	10.27	10.36	14,313	+0.00(+0.00%)
Nov 15, 2021	10.44	10.44	10.36	10.36	1,729	-0.18(-1.71%)
Nov 12, 2021	10.53	10.65	10.50	10.54	3,211	-0.04(-0.38%)
Nov 11, 2021	10.50	10.58	10.50	10.58	860	+0.12(+1.15%)
Nov 10, 2021	10.51			10.46	5,137	-0.17(-1.57%)
Nov 09, 2021	10.64	10.72	10.54	10.63	7,214	+0.03(+0.25%)
Nov 08, 2021	10.55	10.60	10.51	10.60	3,594	+0.11(+1.05%)
Nov 05, 2021	10.38	10.54	10.38	10.49	6,739	+0.11(+1.02%)
Nov 04, 2021	10.40	10.45	10.38	10.38	2,414	-0.03(-0.25%)
Nov 03, 2021	10.32	10.54	10.32	10.41	5,664	+0.02(+0.19%)
Nov 02, 2021	10.31	10.41	10.31	10.39	10,609	-0.01(-0.10%)
Nov 01, 2021	10.48	10.59	10.40	10.40	4,257	-0.13(-1.23%)
Oct 29, 2021	10.60	10.63	10.51	10.53	4,929	-0.07(-0.66%)
Oct 28, 2021	10.43	10.63	10.40	10.60	12,446	+0.18(+1.73%)
Oct 27, 2021	10.43	10.44	10.42	10.42	945	-0.03(-0.29%)
Oct 26, 2021	10.37			10.45	9,675	+0.10(+0.97%)
Oct 25, 2021	10.31	10.37	10.31	10.35	4,690	-0.04(-0.34%)
Oct 22, 2021	10.39	10.39	10.36	10.38	1,096	+0.03(+0.24%)
Oct 21, 2021	10.39	10.41	10.29	10.36	7,783	-0.02(-0.19%)
Oct 20, 2021	10.45	10.46	10.38	10.38	3,802	-0.09(-0.86%)
Oct 19, 2021	10.38	10.48	10.38	10.47	32,180	+0.09(+0.87%)
Oct 18, 2021	10.34	10.39	10.33	10.38	4,255	+0.03(+0.29%)
Oct 15, 2021	10.32	10.36	10.28	10.35	1,747	-0.01(-0.10%)
Oct 14, 2021	10.28	10.37	10.28	10.36	2,061	+0.01(+0.10%)
Oct 13, 2021	10.26	10.42	10.26	10.35	5,533	+0.06(+0.58%)
Oct 12, 2021	10.30	10.36	10.26	10.29	9,242	-0.04(-0.39%)
Oct 11, 2021	10.32	10.38	10.30	10.33	4,566	+0.03(+0.29%)
Oct 08, 2021	10.31	10.35	10.30	10.30	4,689	+0.00(+0.00%)
Oct 07, 2021	10.31	10.40	10.30	10.30	2,049	-0.02(-0.19%)
Oct 06, 2021	10.38	10.38	10.32	10.32	3,322	-0.03(-0.29%)
Oct 05, 2021	10.35	10.45	10.35	10.35	4,479	-0.05(-0.48%)
Oct 04, 2021	10.45	10.45	10.36	10.40	3,689	+0.07(+0.68%)

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.