Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	9.132	9.427	8.968	9.028	953,863	-0.12(-1.32%)
Dec 29, 2022	9.219	9.290	9.124	9.150	776,040	+0.03(+0.28%)
Dec 28, 2022	9.375	9.407	9.080	9.124	500,699	-0.26(-2.77%)
Dec 27, 2022	9.600	9.617	9.357	9.383	737,978	-0.25(-2.61%)
Dec 23, 2022	9.383	9.686	9.383	9.634	322,112	+0.07(+0.72%)
Dec 22, 2022	9.253	9.574	9.167	9.565	425,738	+0.25(+2.70%)
Dec 21, 2022	9.349	9.556	9.262	9.314	481,567	+0.11(+1.22%)
Dec 20, 2022	9.116	9.236	8.807	9.201	1,059,031	-0.07(-0.74%)
Dec 19, 2022	9.604	9.665	9.236	9.270	624,643	-0.31(-3.22%)
Dec 16, 2022	9.562	9.639	9.339	9.579	1,986,526	-0.03(-0.27%)
Dec 15, 2022	9.484	9.742	9.476	9.604	648,295	-0.05(-0.53%)
Dec 14, 2022	9.810	9.905	9.519	9.656	618,662	-0.14(-1.40%)
Dec 13, 2022	10.55	10.58	9.710	9.793	1,870,132	-0.77(-7.31%)
Dec 12, 2022	10.64	10.73	10.53	10.57	349,246	+0.02(+0.24%)
Dec 09, 2022	10.51	10.63	10.47	10.54	95,979	+0.02(+0.24%)
Dec 08, 2022	10.42	10.59	10.40	10.52	156,748	+0.09(+0.88%)
Dec 07, 2022	10.32	10.55	10.27	10.42	223,233	+0.11(+1.05%)
Dec 06, 2022	10.72	10.72	10.32	10.32	311,643	-0.32(-2.97%)
Dec 05, 2022	10.80	10.86	10.62	10.63	267,315	-0.15(-1.39%)
Dec 02, 2022	10.67	10.86	10.60	10.78	199,994	+0.10(+0.93%)
Dec 01, 2022	10.83	10.91	10.67	10.68	240,114	-0.07(-0.62%)
Nov 30, 2022	10.68	10.78	10.52	10.75	205,409	+0.17(+1.57%)
Nov 29, 2022	10.71	10.85	10.55	10.58	352,281	-0.17(-1.62%)
Nov 28, 2022	11.14	11.19	10.67	10.76	523,777	-0.30(-2.70%)
Nov 25, 2022	10.94	11.13	10.94	11.06	146,514	+0.17(+1.60%)
Nov 23, 2022	10.84	11.01	10.82	10.88	199,256	+0.02(+0.15%)
Nov 22, 2022	10.72	10.91	10.72	10.86	220,743	+0.07(+0.69%)
Nov 21, 2022	10.80	10.96	10.65	10.79	163,735	-0.07(-0.69%)
Nov 18, 2022	10.85	10.96	10.73	10.86	372,844	+0.11(+1.00%)
Nov 17, 2022	10.72	10.86	10.63	10.76	233,390	+0.01(+0.08%)
Nov 16, 2022	10.77	10.94	10.72	10.75	303,814	-0.01(-0.08%)
Nov 15, 2022	10.80	11.01	10.64	10.76	247,076	+0.01(+0.08%)
Nov 14, 2022	11.02	11.02	10.72	10.75	224,543	-0.26(-2.34%)
Nov 11, 2022	10.72	11.05	10.55	11.01	610,996	+0.42(+3.92%)
Nov 10, 2022	10.73	10.73	10.48	10.59	214,731	+0.20(+1.92%)
Nov 09, 2022	10.59	10.69	10.38	10.39	216,470	-0.17(-1.65%)
Nov 08, 2022	10.57	10.83	10.51	10.57	264,848	-0.17(-1.55%)
Nov 07, 2022	10.72	10.96	10.62	10.73	249,664	+0.25(+2.38%)
Nov 04, 2022	10.71	10.79	10.25	10.48	286,239	+0.00(+0.00%)
Nov 03, 2022	10.51	10.67	10.08	10.48	457,413	+0.16(+1.53%)
Nov 02, 2022	10.47	10.62	10.21	10.32	335,576	-0.24(-2.28%)
Nov 01, 2022	10.78	10.79	10.46	10.57	171,889	-0.05(-0.47%)
Oct 31, 2022	10.69	10.85	10.57	10.62	202,770	-0.07(-0.70%)
Oct 28, 2022	10.53	10.70	10.47	10.69	110,171	+0.22(+2.14%)
Oct 27, 2022	10.40	10.66	10.39	10.47	162,010	+0.05(+0.48%)
Oct 26, 2022	10.38	10.62	10.28	10.42	145,595	-0.02(-0.24%)
Oct 25, 2022	10.07	10.61	9.968	10.44	188,115	+0.45(+4.49%)
Oct 24, 2022	9.826	10.15	9.785	9.992	309,973	+0.18(+1.86%)
Oct 21, 2022	9.843	9.926	9.644	9.810	147,687	-0.04(-0.42%)
Oct 20, 2022	9.793	10.00	9.760	9.851	168,596	+0.09(+0.94%)
Oct 19, 2022	9.885	9.885	9.635	9.760	161,092	-0.11(-1.09%)
Oct 18, 2022	9.660	9.959	9.635	9.868	220,042	+0.25(+2.59%)
Oct 17, 2022	9.511	9.662	9.469	9.619	209,712	+0.23(+2.48%)
Oct 14, 2022	9.602	9.752	9.345	9.386	199,349	-0.21(-2.16%)
Oct 13, 2022	9.220	9.644	9.129	9.594	388,183	+0.15(+1.58%)
Oct 12, 2022	9.428	9.519	9.262	9.444	168,535	+0.08(+0.89%)
Oct 11, 2022	9.245	9.461	9.095	9.361	245,623	+0.23(+2.55%)
Oct 10, 2022	9.245	9.361	9.104	9.129	227,391	-0.14(-1.52%)
Oct 07, 2022	9.403	9.428	9.193	9.270	200,429	-0.17(-1.85%)
Oct 06, 2022	9.652	9.752	9.386	9.444	158,924	-0.20(-2.07%)
Oct 05, 2022	9.810	9.835	9.311	9.644	270,456	-0.34(-3.41%)
Oct 04, 2022	9.486	9.984	9.478	9.984	382,913	+0.72(+7.80%)

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.