Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	9.450	9.624	9.450	9.490	50,299	-0.20(-2.06%)
Dec 30, 2021	9.620	9.732	9.620	9.690	37,589	+0.04(+0.44%)
Dec 29, 2021	9.690	9.690	9.630	9.648	76,592	-0.11(-1.15%)
Dec 28, 2021	9.750	9.786	9.750	9.760	39,589	+0.06(+0.62%)
Dec 27, 2021	9.690	9.870	9.690	9.700	60,090	-0.03(-0.31%)
Dec 23, 2021	9.650	9.760	9.650	9.730	20,596	+0.21(+2.21%)
Dec 22, 2021	9.500	9.545	9.490	9.520	15,662	+0.10(+1.06%)
Dec 21, 2021	9.460	9.500	9.420	9.420	19,838	+0.29(+3.18%)
Dec 20, 2021	9.180	9.190	9.080	9.130	147,619	-0.28(-3.03%)
Dec 17, 2021	9.420	9.560	9.360	9.415	58,913	-0.16(-1.62%)
Dec 16, 2021	9.600	9.626	9.570	9.570	37,221	+0.27(+2.90%)
Dec 15, 2021	9.550	9.550	9.290	9.300	53,574	-0.12(-1.27%)
Dec 14, 2021	9.455	9.495	9.420	9.420	21,155	+0.01(+0.11%)
Dec 13, 2021	9.470	9.470	9.410	9.410	4,283	-0.14(-1.52%)
Dec 10, 2021	9.635	9.635	9.555	9.555	4,782	-0.04(-0.47%)
Dec 09, 2021	9.690	9.690	9.600	9.600	22,715	-0.20(-2.04%)
Dec 08, 2021	9.825	9.825	9.800	9.800	5,463	+0.04(+0.41%)
Dec 07, 2021	9.650	9.765	9.650	9.760	14,386	+0.15(+1.56%)
Dec 06, 2021	9.530	9.650	9.530	9.610	12,361	+0.01(+0.10%)
Dec 03, 2021	9.600	9.600	9.520	9.600	57,991	-0.10(-1.03%)
Dec 02, 2021	9.690	9.700	9.690	9.700	10,685	+0.13(+1.36%)
Dec 01, 2021	9.760	9.760	9.570	9.570	85,007	-0.20(-2.05%)
Nov 30, 2021	9.730	9.770	9.720	9.770	3,750	+0.26(+2.73%)
Nov 29, 2021	9.575	9.620	9.510	9.510	14,087	-0.12(-1.25%)
Nov 26, 2021	9.590	9.630	9.590	9.630	1,096	-0.23(-2.33%)
Nov 24, 2021	9.750	9.860	9.750	9.860	3,639	+0.06(+0.61%)
Nov 23, 2021	9.900	9.910	9.740	9.800	21,539	+0.10(+1.03%)
Nov 22, 2021	9.780	9.780	9.700	9.700	19,500	-0.12(-1.22%)
Nov 19, 2021	9.820	9.820	9.780	9.820	10,808	-0.35(-3.44%)
Nov 18, 2021	10.14	10.19	10.17	10.17	15,271	-0.05(-0.49%)
Nov 17, 2021	10.23	10.24	10.19	10.22	23,855	+0.27(+2.71%)
Nov 16, 2021	9.960	10.01	9.950	9.950	25,822	-0.12(-1.19%)
Nov 15, 2021	10.10	10.13	10.07	10.07	41,614	+0.02(+0.20%)
Nov 12, 2021	10.01	10.11	10.01	10.05	29,528	-0.04(-0.40%)
Nov 11, 2021	10.10	10.15	10.07	10.09	17,197	-0.03(-0.30%)
Nov 10, 2021	10.23			10.12	15,189	-0.12(-1.17%)
Nov 09, 2021	10.23	10.29	10.19	10.24	37,670	-0.07(-0.68%)
Nov 08, 2021	10.27	10.38	10.27	10.31	101,573	+0.02(+0.24%)
Nov 05, 2021	10.25	10.32	10.24	10.29	46,254	+0.01(+0.05%)
Nov 04, 2021	10.62	10.62	10.23	10.28	14,800	-0.64(-5.86%)
Nov 03, 2021	10.92	10.92	10.92	10.92	133	-0.03(-0.27%)
Nov 02, 2021	11.02	11.02	10.95	10.95	15,766	-0.05(-0.45%)
Nov 01, 2021	10.84	11.09	10.33	11.00	74,354	+0.67(+6.49%)
Oct 29, 2021	10.49	10.54	10.33	10.33	8,033	-0.20(-1.85%)
Oct 28, 2021	10.54	10.54	10.47	10.53	2,709	-0.08(-0.80%)
Oct 27, 2021	10.70	10.70	10.56	10.61	14,401	-0.05(-0.47%)
Oct 26, 2021	10.63	10.71	10.58	10.66	34,361	+0.13(+1.23%)
Oct 25, 2021	10.54	10.64	10.53	10.53	36,537	+0.03(+0.29%)
Oct 22, 2021	10.44	10.53	10.44	10.50	22,508	+0.13(+1.25%)
Oct 21, 2021	10.39	10.49	10.37	10.37	6,660	-0.06(-0.58%)
Oct 20, 2021	10.33	10.48	10.33	10.43	6,613	-0.19(-1.79%)
Oct 19, 2021	10.56	10.62	10.55	10.62	6,578	+0.18(+1.72%)
Oct 18, 2021	10.50	10.50	10.44	10.44	4,209	-0.06(-0.57%)
Oct 15, 2021	10.49	10.62	10.47	10.50	59,562	+0.09(+0.86%)
Oct 14, 2021	10.39	10.43	10.37	10.41	23,134	+0.17(+1.61%)
Oct 13, 2021	10.23	10.26	10.17	10.24	40,852	-0.03(-0.24%)
Oct 12, 2021	10.27	10.39	10.26	10.27	44,678	-0.09(-0.82%)
Oct 11, 2021	10.36	10.44	10.35	10.36	22,230	+0.03(+0.24%)
Oct 08, 2021	10.30	10.37	10.25	10.33	33,347	+0.15(+1.47%)
Oct 07, 2021	10.22	10.30	10.18	10.18	32,962	+0.27(+2.72%)
Oct 06, 2021	9.910	9.940	9.910	9.910	3,466	-0.06(-0.60%)
Oct 05, 2021	9.870	9.975	9.870	9.970	6,574	+0.09(+0.93%)
Oct 04, 2021	9.975	10.00	9.878	9.878	27,375	+0.04(+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.