Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.740	8.890	8.530	8.870	202,774	+0.20(+2.31%)
Jan 28, 2022	9.180	9.310	8.400	8.670	464,734	-0.63(-6.77%)
Jan 27, 2022	9.620	9.620	9.200	9.300	233,374	-0.22(-2.31%)
Jan 26, 2022	9.520	9.800	9.340	9.520	328,123	+0.22(+2.37%)
Jan 25, 2022	9.250	9.390	8.835	9.300	1,246,687	-0.19(-2.00%)
Jan 24, 2022	9.250	9.730	8.760	9.490	546,095	+0.10(+1.06%)
Jan 21, 2022	9.520	9.880	9.250	9.390	423,943	+0.07(+0.75%)
Jan 20, 2022	9.470	9.797	9.280	9.320	603,393	-0.04(-0.43%)
Jan 19, 2022	9.540	9.850	9.250	9.360	298,165	-0.22(-2.30%)
Jan 18, 2022	10.50	10.98	9.550	9.580	318,713	-0.56(-5.52%)
Jan 14, 2022				10.14	0	-0.12(-1.17%)
Jan 13, 2022	10.92	11.15	10.26	10.26	451,525	-0.68(-6.22%)
Jan 12, 2022	11.30	11.39	10.92	10.94	233,671	-0.23(-2.06%)
Jan 11, 2022	11.01	11.39	10.81	11.17	262,737	+0.28(+2.57%)
Jan 10, 2022	11.21	11.25	10.77	10.89	198,407	-0.45(-3.97%)
Jan 07, 2022	11.36	11.65	11.26	11.34	163,641	+0.04(+0.35%)
Jan 06, 2022	10.90	11.48	10.57	11.30	460,417	+0.50(+4.63%)
Jan 05, 2022	11.59	11.94	10.80	10.80	285,847	-1.06(-8.94%)
Jan 04, 2022	13.06	13.06	11.66	11.86	235,709	-1.14(-8.77%)
Jan 03, 2022	12.79	13.03	12.78	13.00	118,264	+0.22(+1.72%)
Dec 31, 2021	12.77	13.02	12.47	12.78	229,982	+0.06(+0.47%)
Dec 30, 2021	12.44	12.98	12.44	12.72	46,605	+0.27(+2.17%)
Dec 29, 2021	12.62	12.95	12.19	12.45	105,272	-0.18(-1.43%)
Dec 28, 2021	12.52	12.84	12.46	12.63	143,276	+0.13(+1.04%)
Dec 27, 2021	12.42	12.73	12.15	12.50	76,133	+0.04(+0.32%)
Dec 23, 2021	12.11	12.52	12.06	12.46	68,896	+0.46(+3.83%)
Dec 22, 2021	11.51	12.17	11.36	12.00	134,592	+0.29(+2.48%)
Dec 21, 2021	10.50	11.83	10.50	11.71	168,582	+1.29(+12.38%)
Dec 20, 2021	10.88	10.98	10.26	10.42	538,420	-0.62(-5.62%)
Dec 17, 2021	11.10	11.47	10.58	11.04	633,108	-0.25(-2.21%)
Dec 16, 2021	11.60	11.79	11.20	11.29	1,067,045	-0.39(-3.34%)
Dec 15, 2021	11.82	11.93	11.41	11.68	885,907	-0.96(-7.59%)
Dec 14, 2021	12.15	12.68	12.05	12.64	439,896	+0.39(+3.18%)
Dec 13, 2021	12.40	12.63	11.93	12.25	218,318	-0.27(-2.16%)
Dec 10, 2021	13.03	13.18	12.38	12.52	191,920	-0.37(-2.87%)
Dec 09, 2021	12.92	13.37	12.76	12.89	289,174	-0.18(-1.38%)
Dec 08, 2021	12.98	13.28	12.78	13.07	64,341	+0.11(+0.85%)
Dec 07, 2021	12.80	13.38	12.60	12.96	259,952	+0.03(+0.23%)
Dec 06, 2021	13.08	13.38	12.64	12.93	119,926	-0.03(-0.23%)
Dec 03, 2021	13.00	13.49	12.34	12.96	257,683	-0.31(-2.34%)
Dec 02, 2021	13.01	13.40	12.89	13.27	135,874	+0.44(+3.43%)
Dec 01, 2021	12.56	13.53	12.45	12.83	189,783	+0.41(+3.30%)
Nov 30, 2021	12.30	12.46	12.01	12.42	511,478	-0.07(-0.56%)
Nov 29, 2021	12.56	12.81	12.29	12.49	88,425	-0.11(-0.87%)
Nov 26, 2021	12.61	12.90	12.39	12.60	86,510	-0.35(-2.70%)
Nov 24, 2021	12.85	13.10	12.73	12.95	105,848	-0.05(-0.38%)
Nov 23, 2021	13.22	13.31	12.39	13.00	220,978	-0.09(-0.69%)
Nov 22, 2021	12.84	13.42	12.52	13.09	264,630	+0.25(+1.95%)
Nov 19, 2021	13.66	13.85	12.53	12.84	140,868	-0.69(-5.10%)
Nov 18, 2021	13.43	13.74	13.00	13.53	426,488	+0.50(+3.84%)
Nov 17, 2021	11.75	13.18	11.75	13.03	413,431	+0.96(+7.95%)
Nov 16, 2021	11.26	12.20	11.07	12.07	730,443	+1.16(+10.63%)
Nov 15, 2021	11.25	11.27	10.67	10.91	143,449	-0.27(-2.42%)
Nov 12, 2021	10.93	11.45	10.87	11.18	183,379	+0.20(+1.82%)
Nov 11, 2021	11.71	11.88	10.89	10.98	176,443	-0.70(-5.99%)
Nov 10, 2021	10.87	11.68		11.68	242,181	+0.78(+7.16%)
Nov 09, 2021	10.97	11.09	10.68	10.90	106,706	-0.02(-0.18%)
Nov 08, 2021	11.31	11.43	10.74	10.92	159,018	-0.23(-2.06%)
Nov 05, 2021	10.50	11.20	10.50	11.15	291,319	+0.65(+6.19%)
Nov 04, 2021	10.79	10.79	10.31	10.50	51,810	-0.06(-0.57%)
Nov 03, 2021	10.40	10.67	10.30	10.56	48,172	+0.08(+0.76%)
Nov 02, 2021	10.71	10.80	10.40	10.48	324,186	-0.19(-1.78%)
Nov 01, 2021	10.52	10.68	10.51	10.67	133,495	+0.16(+1.52%)
Oct 29, 2021	10.50	10.68	10.44	10.51	102,605	-0.07(-0.66%)
Oct 28, 2021	10.47	10.68	10.36	10.58	57,487	+0.18(+1.73%)
Oct 27, 2021	10.61	10.79	10.10	10.40	227,241	-0.02(-0.19%)
Oct 26, 2021	11.08		10.40	10.42	114,998	-0.52(-4.75%)
Oct 25, 2021	11.90	11.90	10.65	10.94	142,516	-0.90(-7.60%)
Oct 22, 2021	11.84	12.13	11.72	11.84	107,753	-0.08(-0.67%)
Oct 21, 2021	11.93	12.00	11.62	11.92	56,459	+0.05(+0.42%)
Oct 20, 2021	11.75	12.07	11.65	11.87	72,965	+0.20(+1.71%)
Oct 19, 2021	11.82	12.11	11.65	11.67	82,297	-0.30(-2.51%)
Oct 18, 2021	12.07	12.15	11.77	11.97	303,642	-0.02(-0.17%)
Oct 15, 2021	12.23	12.32	11.79	11.99	171,173	+0.08(+0.67%)
Oct 14, 2021	12.06	12.15	11.85	11.91	135,101	+0.11(+0.93%)
Oct 13, 2021	11.87	12.10	11.75	11.80	142,499	+0.02(+0.17%)
Oct 12, 2021	12.12	12.12	11.75	11.78	99,432	-0.24(-2.00%)
Oct 11, 2021	12.05	12.27	11.93	12.02	58,661	-0.03(-0.25%)
Oct 08, 2021	12.20	12.50	12.05	12.05	59,160	-0.31(-2.51%)
Oct 07, 2021	12.21	12.74	12.15	12.36	117,583	-0.04(-0.32%)
Oct 06, 2021	12.34	12.64	12.07	12.40	40,171	-0.14(-1.12%)
Oct 05, 2021	12.63	12.86	12.39	12.54	51,346	+0.03(+0.24%)
Oct 04, 2021	12.98	12.98	12.48	12.51	41,154	-0.49(-3.77%)
Oct 01, 2021	12.29	13.04	12.03	13.00	208,837	+0.56(+4.50%)
Sep 30, 2021	12.99	13.00	12.25	12.44	129,969	-0.33(-2.58%)
Sep 29, 2021	13.05	13.27	12.74	12.77	33,348	-0.39(-2.96%)
Sep 28, 2021	13.41	13.53	13.07	13.16	130,393	-0.24(-1.79%)
Sep 27, 2021	13.25	13.73	13.01	13.40	125,968	+0.18(+1.36%)
Sep 24, 2021	13.80	13.97	13.00	13.22	197,766	-0.76(-5.44%)
Sep 23, 2021	13.90	14.50	13.81	13.98	200,181	+0.05(+0.36%)
Sep 22, 2021	14.15	14.49	13.15	13.93	163,414	-0.17(-1.21%)
Sep 21, 2021	13.69	14.87	13.69	14.10	184,309	+0.31(+2.25%)
Sep 20, 2021	13.72	14.04	13.27	13.79	248,132	+0.07(+0.51%)
Sep 17, 2021	14.01	14.22	13.52	13.72	1,373,211	-0.39(-2.76%)
Sep 16, 2021	14.07	14.48	13.82	14.11	125,130	+0.00(+0.00%)
Sep 15, 2021	13.51	14.25	13.50	14.11	81,760	+0.43(+3.14%)
Sep 14, 2021	13.88	14.25	13.51	13.68	135,304	-0.42(-2.98%)
Sep 13, 2021	13.96	14.23	13.41	14.10	181,208	+0.28(+2.03%)
Sep 10, 2021	13.19	13.96	12.96	13.82	147,360	+0.81(+6.23%)
Sep 09, 2021	13.01	13.25	12.84	13.01	176,167	-0.22(-1.66%)
Sep 08, 2021	12.84	13.34	12.64	13.23	224,998	+0.30(+2.32%)
Sep 07, 2021	12.37	13.07	12.37	12.93	307,297	+0.70(+5.72%)
Sep 03, 2021	12.39	12.50	11.86	12.23	160,703	+0.39(+3.29%)
Sep 02, 2021	12.18	12.60	11.75	11.84	118,403	-0.05(-0.42%)
Sep 01, 2021	11.60	12.75	11.56	11.89	361,673	-0.11(-0.92%)
Aug 31, 2021	10.86	12.24	10.51	12.00	197,452	+1.20(+11.11%)
Aug 30, 2021	11.05	11.16	10.52	10.80	45,033	-0.21(-1.91%)
Aug 27, 2021	11.30	11.59	10.26	11.01	117,028	-0.05(-0.45%)
Aug 26, 2021	10.81	11.43	10.41	11.06	91,773	-0.06(-0.54%)
Aug 25, 2021	10.60	11.20	10.55	11.12	77,986	+0.48(+4.51%)
Aug 24, 2021	11.27	11.66	10.59	10.64	103,590	-0.26(-2.39%)
Aug 23, 2021	10.00	11.62	10.00	10.90	94,354	+0.93(+9.33%)
Aug 20, 2021	10.79	10.79	9.780	9.970	560,389	-0.79(-7.34%)
Aug 19, 2021	12.19	12.19	10.51	10.76	137,305	-1.18(-9.88%)
Aug 18, 2021	12.20	12.33	11.94	11.94	33,508	-0.25(-2.05%)
Aug 17, 2021	12.61	12.94	12.10	12.19	39,840	-0.67(-5.21%)
Aug 16, 2021	12.40	13.59	12.24	12.86	115,225	+0.43(+3.46%)
Aug 13, 2021	12.33	12.62	12.33	12.43	39,053	-0.11(-0.88%)
Aug 12, 2021	12.94	13.57	12.49	12.54	116,075	-0.23(-1.80%)
Aug 11, 2021	14.16	14.16	12.72	12.77	175,554	-1.27(-9.05%)
Aug 10, 2021	13.76	14.22	13.21	14.04	318,422	+0.05(+0.36%)
Aug 09, 2021	13.69	14.06	13.52	13.99	140,929	-0.09(-0.64%)
Aug 06, 2021	14.00	14.20	13.88	14.08	104,919	+0.05(+0.36%)
Aug 05, 2021	14.18	14.18	13.50	14.03	309,652	-0.18(-1.27%)
Aug 04, 2021	13.32	14.26	13.32	14.21	291,559	+0.95(+7.16%)
Aug 03, 2021	13.00	13.30	12.92	13.26	147,223	+0.25(+1.92%)
Aug 02, 2021	12.43	13.09	12.21	13.01	296,439	+0.85(+6.99%)
Jul 30, 2021	12.23	12.30	12.03	12.16	106,608	-0.26(-2.09%)
Jul 29, 2021	11.90	12.57	11.90	12.42	310,650	+0.37(+3.07%)
Jul 28, 2021	12.19	12.19	11.74	12.05	387,467	+0.18(+1.52%)
Jul 27, 2021	11.65	12.06	11.04	11.87	300,422	+0.15(+1.28%)
Jul 26, 2021	11.18	12.12	11.04	11.72	341,269	+0.72(+6.55%)
Jul 23, 2021	11.00	11.20	10.61	11.00	1,066,965	+0.00(+0.00%)
Jul 22, 2021	10.11	11.00	10.02	11.00	263,033	+0.66(+6.38%)
Jul 21, 2021	9.950	10.53	9.670	10.34	759,256	+0.67(+6.93%)
Jul 20, 2021	10.67	10.78	9.560	9.670	1,744,420	-1.13(-10.46%)
Jul 19, 2021	12.35	12.35	10.64	10.80	1,765,731	-1.70(-13.60%)
Jul 16, 2021	12.49	12.84	11.67	12.50	2,264,481	-0.16(-1.26%)

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.