Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	9.429	9.494	9.290	9.443	18,947,520	-0.08(-0.84%)
Feb 25, 2022	9.458	9.531	9.451	9.524	13,083,481	+0.15(+1.64%)
Feb 24, 2022	8.856	9.428	8.819	9.370	22,084,716	+0.13(+1.41%)
Feb 23, 2022	9.551	9.569	9.232	9.240	13,439,176	-0.25(-2.67%)
Feb 22, 2022	9.703	9.707	9.406	9.493	15,586,004	-0.25(-2.53%)
Feb 18, 2022				9.740	0	-0.05(-0.52%)
Feb 17, 2022	10.01	10.02	9.725	9.790	12,046,809	-0.24(-2.38%)
Feb 16, 2022	10.03	10.09	10.01	10.03	9,478,398	-0.01(-0.07%)
Feb 15, 2022	10.03	10.04	9.928	10.04	10,399,188	+0.10(+1.02%)
Feb 14, 2022	10.08	10.11	9.892	9.935	20,610,066	-0.25(-2.42%)
Feb 11, 2022	10.36	10.40	10.10	10.18	16,937,940	-0.15(-1.47%)
Feb 10, 2022	10.44	10.62	10.31	10.33	11,638,987	-0.12(-1.18%)
Feb 09, 2022	10.49	10.54	10.45	10.46	8,242,279	+0.01(+0.07%)
Feb 08, 2022	10.41	10.51	10.34	10.45	9,982,853	+0.07(+0.70%)
Feb 07, 2022	10.36	10.49	10.33	10.38	9,183,315	+0.06(+0.56%)
Feb 04, 2022	10.28	10.38	10.13	10.32	14,010,532	+0.02(+0.21%)
Feb 03, 2022	10.45		10.29	10.30	11,939,143	-0.19(-1.80%)
Feb 02, 2022	10.61	10.63	10.41	10.49	14,050,756	-0.15(-1.43%)
Feb 01, 2022	10.79	10.79	10.47	10.64	19,697,684	-0.15(-1.41%)
Jan 31, 2022	10.67	10.79		10.79	13,439,979	+0.09(+0.88%)
Jan 28, 2022	10.65	10.70	10.46	10.70	9,082,513	+0.05(+0.48%)
Jan 27, 2022	10.81	10.84	10.60	10.65	14,804,392	-0.05(-0.47%)
Jan 26, 2022	10.84	10.93	10.66	10.70	16,479,698	-0.09(-0.80%)
Jan 25, 2022	10.48	10.80	10.35	10.78	14,927,798	+0.19(+1.83%)
Jan 24, 2022	10.47	10.62	10.18	10.59	22,567,550	+0.00(+0.00%)
Jan 21, 2022	10.73	10.76	10.54	10.59	15,353,263	-0.16(-1.47%)
Jan 20, 2022	10.87	10.93	10.74	10.75	9,798,806	-0.08(-0.73%)
Jan 19, 2022	10.92	10.95	10.82	10.83	7,190,936	-0.08(-0.72%)
Jan 18, 2022	11.00	11.01	10.88	10.90	10,481,684	-0.10(-0.92%)
Jan 14, 2022				11.00	0	-0.07(-0.65%)
Jan 13, 2022	11.21	11.25	11.08	11.08	7,990,081	-0.11(-0.96%)
Jan 12, 2022	11.18	11.20	11.10	11.18	6,550,105	+0.00(+0.00%)
Jan 11, 2022	11.01	11.20	11.01	11.18	9,985,052	+0.16(+1.43%)
Jan 10, 2022	11.01	11.05	10.91	11.03	11,036,985	+0.03(+0.26%)
Jan 07, 2022	11.00	11.05	10.91	11.00	6,349,069	+0.07(+0.66%)
Jan 06, 2022	11.03	11.03	10.88	10.93	7,638,499	+0.03(+0.26%)
Jan 05, 2022	11.20	11.22	10.88	10.90	13,651,808	-0.29(-2.57%)
Jan 04, 2022	11.14	11.26	11.06	11.18	11,055,900	+0.07(+0.65%)
Jan 03, 2022	10.85	11.12	10.83	11.11	8,826,357	+0.30(+2.79%)
Dec 31, 2021	10.85	10.95	10.80	10.81	8,853,438	-0.12(-1.12%)
Dec 30, 2021	10.98	11.08	10.93	10.93	6,066,566	-0.04(-0.39%)
Dec 29, 2021	11.05	11.07	10.95	10.98	6,381,790	-0.07(-0.65%)
Dec 28, 2021	11.03	11.14	11.00	11.05	7,059,826	+0.01(+0.13%)
Dec 27, 2021	10.98	11.04	10.90	11.03	6,499,692	+0.06(+0.52%)
Dec 23, 2021	10.92	11.01	10.86	10.98	6,084,029	+0.11(+0.98%)
Dec 22, 2021	10.81	10.93	10.76	10.87	6,790,819	+0.06(+0.53%)
Dec 21, 2021	10.63	10.85	10.61	10.81	10,587,743	+0.29(+2.71%)
Dec 20, 2021	10.56	10.69	10.28	10.53	19,082,694	-0.16(-1.53%)
Dec 17, 2021	10.77	10.79	10.66	10.69	16,664,318	-0.09(-0.86%)
Dec 16, 2021	10.88	10.94	10.76	10.78	9,824,065	-0.04(-0.33%)
Dec 15, 2021	10.83	10.88	10.70	10.82	11,274,290	-0.01(-0.13%)
Dec 14, 2021	10.95	11.03	10.80	10.83	8,642,186	-0.11(-0.98%)
Dec 13, 2021	11.03	11.05	10.72	10.94	15,364,014	-0.19(-1.73%)
Dec 10, 2021	11.35	11.36	11.10	11.13	9,016,251	-0.17(-1.51%)
Dec 09, 2021	11.31	11.35	11.25	11.30	9,864,846	-0.03(-0.25%)
Dec 08, 2021	11.30	11.43	11.27	11.33	7,683,547	+0.03(+0.25%)
Dec 07, 2021	11.22	11.38	11.14	11.30	8,709,145	+0.14(+1.28%)
Dec 06, 2021	10.98	11.23	10.95	11.16	9,970,002	+0.23(+2.09%)
Dec 03, 2021	11.01	11.02	10.88	10.93	7,995,091	-0.09(-0.84%)
Dec 02, 2021	10.80	11.05	10.75	11.03	11,650,302	+0.26(+2.38%)

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.