Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	10.52	11.05	10.47	10.92	31,898	+0.43(+4.10%)
Dec 30, 2021	10.26	10.49	10.26	10.49	14,009	+0.17(+1.61%)
Dec 29, 2021	10.33	10.52	10.32	10.33	21,774	-0.20(-1.86%)
Dec 28, 2021	10.41	10.52	10.31	10.52	13,840	+0.06(+0.56%)
Dec 27, 2021	10.43	10.47	10.40	10.46	8,000	+0.09(+0.85%)
Dec 23, 2021	10.19	10.39	10.19	10.38	43,348	+0.17(+1.63%)
Dec 22, 2021	10.29	10.31	10.14	10.21	15,279	-0.23(-2.23%)
Dec 21, 2021	10.39	10.44	10.36	10.44	13,361	+0.09(+0.86%)
Dec 20, 2021	10.36	10.47	10.29	10.35	17,473	-0.02(-0.23%)
Dec 17, 2021	10.27	10.47	10.19	10.38	16,498	+0.18(+1.74%)
Dec 16, 2021	10.22	10.28	10.18	10.20	19,773	+0.02(+0.20%)
Dec 15, 2021	9.910	10.19	9.910	10.18	43,361	+0.30(+3.06%)
Dec 14, 2021	10.05	10.05	9.676	9.878	10,131	-0.16(-1.61%)
Dec 13, 2021	10.06	10.16	10.04	10.04	2,340	-0.02(-0.24%)
Dec 10, 2021	10.06	10.06	10.06	10.06	510	-0.28(-2.73%)
Dec 09, 2021	10.24	10.35	10.23	10.35	18,201	+0.19(+1.83%)
Dec 08, 2021	10.06	10.16	10.04	10.16	13,609	+0.06(+0.56%)
Dec 07, 2021	9.959	10.10	9.906	10.10	80,600	+0.23(+2.37%)
Dec 06, 2021	9.967	9.967	9.870	9.870	7,869	+0.12(+1.24%)
Dec 03, 2021	9.999	9.999	9.749	9.749	10,936	-0.20(-2.03%)
Dec 02, 2021	9.765	10.02	9.765	9.951	16,131	+0.03(+0.33%)
Dec 01, 2021	10.05	10.07	9.878	9.918	13,889	-0.02(-0.16%)
Nov 30, 2021	10.03	10.03	10.03	9.934	5,664	-0.10(-0.96%)
Nov 29, 2021	9.977	10.05	9.977	10.03	20,434	+0.10(+0.97%)
Nov 26, 2021	10.11	10.11	9.934	9.934	4,181	-0.30(-2.92%)
Nov 24, 2021	10.23	10.26	10.22	10.23	14,164	-0.11(-1.09%)
Nov 23, 2021	10.43	10.43	10.33	10.35	12,572	-0.04(-0.39%)
Nov 22, 2021	10.48	10.48	10.38	10.39	11,338	-0.03(-0.31%)
Nov 19, 2021	10.45	10.48	10.42	10.42	6,685	-0.08(-0.77%)
Nov 18, 2021	10.60	10.50	10.48	10.50	19,657	-0.08(-0.76%)
Nov 17, 2021	10.60	10.61	10.55	10.58	26,272	-0.02(-0.23%)
Nov 16, 2021	10.48	10.74	10.48	10.60	2,093	-0.04(-0.38%)
Nov 15, 2021	10.70	10.70	10.54	10.64	16,835	-0.02(-0.23%)
Nov 12, 2021	10.68	10.75	10.65	10.67	5,470	-0.01(-0.07%)
Nov 11, 2021	10.59	10.68	10.53	10.68	25,261	+0.06(+0.53%)
Nov 10, 2021	10.50			10.62	817	+0.15(+1.39%)
Nov 09, 2021	10.52	10.52	10.47	10.47	2,121	-0.04(-0.38%)
Nov 08, 2021	10.40	10.52	10.40	10.52	31,928	+0.02(+0.15%)
Nov 05, 2021	10.45	10.51	10.43	10.50	42,502	+0.08(+0.77%)
Nov 04, 2021	10.08	10.44	10.08	10.42	23,429	+0.09(+0.86%)
Nov 03, 2021	10.34	10.35	10.33	10.33	870	+0.05(+0.47%)
Nov 02, 2021	10.31	10.58	10.28	10.28	23,145	-0.02(-0.16%)
Nov 01, 2021	10.14	10.34	10.14	10.30	18,945	+0.18(+1.75%)
Oct 29, 2021	9.999	10.14	9.999	10.12	23,882	+0.01(+0.08%)
Oct 28, 2021	10.08	10.14	10.08	10.11	3,760	+0.05(+0.48%)
Oct 27, 2021	10.05	10.09	10.05	10.06	28,736	-0.01(-0.08%)
Oct 26, 2021	10.27		10.06	10.07	2,598	-0.10(-0.95%)
Oct 25, 2021	10.38	10.38	10.17	10.17	1,157	-0.01(-0.08%)
Oct 22, 2021	10.14	10.18	10.13	10.18	1,246	+0.02(+0.16%)
Oct 21, 2021	10.16	10.16	10.16	10.16	228	+0.00(+0.00%)
Oct 20, 2021	10.16	10.16	10.16	10.16	1,357	-0.06(-0.63%)
Oct 19, 2021	10.26	10.27	10.22	10.22	15,273	+0.06(+0.55%)
Oct 18, 2021	10.19	10.19	10.09	10.17	10,131	-0.02(-0.16%)
Oct 15, 2021	10.08	10.19	10.07	10.18	23,923	+0.15(+1.45%)
Oct 14, 2021	10.04	10.04	10.04	10.04	806	+0.12(+1.22%)
Oct 13, 2021	9.741	9.943	9.741	9.918	13,362	+0.10(+0.99%)
Oct 12, 2021	9.886	9.883	9.797	9.822	13,767	-0.03(-0.33%)
Oct 11, 2021	9.733	9.938	9.733	9.854	16,926	-0.07(-0.73%)
Oct 08, 2021	9.951	9.951	9.822	9.926	2,624	+0.08(+0.82%)
Oct 07, 2021	10.10	10.09	9.798	9.846	3,781	-0.01(-0.08%)
Oct 06, 2021	9.781	9.902	9.781	9.854	4,190	-0.05(-0.49%)
Oct 05, 2021	9.926	9.943	9.902	9.902	722	-0.16(-1.60%)
Oct 04, 2021	10.10	10.11	9.950	10.06	3,980	-0.07(-0.65%)

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.