Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2022				6.780	0	+0.48(+7.62%)
Jan 21, 2022	6.390	6.500	6.230	6.300	4,419,549	+0.01(+0.16%)
Jan 20, 2022	6.410	6.650	6.220	6.290	12,563,970	+0.56(+9.77%)
Jan 19, 2022	5.650	6.030	5.520	5.730	6,174,627	+0.53(+10.19%)
Jan 18, 2022	5.740	5.750	4.565	5.200	8,217,041	-0.20(-3.70%)
Jan 14, 2022				5.400	0	-0.78(-12.62%)
Jan 13, 2022	6.450	6.470	6.112	6.180	1,590,919	-0.27(-4.19%)
Jan 12, 2022	6.390	6.470	6.370	6.450	1,066,289	+0.00(+0.00%)
Jan 11, 2022	6.330	6.480	6.310	6.450	2,860,982	+0.10(+1.57%)
Jan 10, 2022	6.340	6.470	6.000	6.350	5,827,866	-0.33(-4.94%)
Jan 07, 2022	6.690	6.700	6.670	6.680	1,161,345	+0.00(+0.00%)
Jan 06, 2022	6.700	6.730	6.670	6.680	1,169,306	-0.04(-0.60%)
Jan 05, 2022	6.690	6.740	6.690	6.720	927,116	+0.00(+0.00%)
Jan 04, 2022	6.700	6.740	6.680	6.720	762,919	+0.04(+0.60%)
Jan 03, 2022	6.680	6.710	6.670	6.680	666,587	+0.00(+0.00%)
Dec 31, 2021	6.690	6.725	6.665	6.680	596,101	-0.02(-0.30%)
Dec 30, 2021	6.670	6.740	6.670	6.700	569,027	+0.03(+0.45%)
Dec 29, 2021	6.660	6.690	6.650	6.670	412,462	-0.01(-0.15%)
Dec 28, 2021	6.680	6.720	6.650	6.680	1,068,523	+0.01(+0.15%)
Dec 27, 2021	6.660	6.690	6.640	6.670	1,138,810	+0.00(+0.00%)
Dec 23, 2021	6.670	6.700	6.640	6.670	755,871	-0.01(-0.15%)
Dec 22, 2021	6.670	6.700	6.650	6.680	394,378	-0.01(-0.15%)
Dec 21, 2021	6.640	6.690	6.630	6.690	431,995	+0.04(+0.60%)
Dec 20, 2021	6.640	6.685	6.590	6.650	871,615	-0.01(-0.15%)
Dec 17, 2021	6.660	6.750	6.640	6.660	997,460	+0.00(+0.00%)
Dec 16, 2021	6.630	6.740	6.570	6.660	1,495,924	-0.01(-0.15%)
Dec 15, 2021	6.340	6.680	6.340	6.670	2,594,069	+0.38(+6.04%)
Dec 14, 2021	6.410	6.480	6.280	6.290	1,113,239	-0.12(-1.87%)
Dec 13, 2021	6.450	6.480	6.400	6.410	898,247	-0.04(-0.62%)
Dec 10, 2021	6.450	6.500	6.440	6.450	491,896	+0.02(+0.31%)
Dec 09, 2021	6.450	6.520	6.430	6.430	785,078	-0.02(-0.31%)
Dec 08, 2021	6.500	6.530	6.450	6.450	831,562	-0.04(-0.62%)
Dec 07, 2021	6.460	6.535	6.460	6.490	781,044	+0.05(+0.78%)
Dec 06, 2021	6.450	6.500	6.380	6.440	686,603	-0.09(-1.38%)
Dec 03, 2021	6.480	6.530	6.275	6.530	2,138,191	+0.06(+0.93%)
Dec 02, 2021	6.480	6.525	6.445	6.470	1,776,422	-0.02(-0.31%)
Dec 01, 2021	6.530	6.540	6.435	6.490	2,285,466	-0.05(-0.76%)
Nov 30, 2021	6.520	6.560	6.460	6.540	1,010,826	+0.01(+0.15%)
Nov 29, 2021	6.550	6.570	6.510	6.530	1,344,744	-0.02(-0.31%)
Nov 26, 2021	6.550	6.610	6.530	6.550	774,039	-0.04(-0.61%)
Nov 24, 2021	6.580	6.610	6.550	6.590	770,313	-0.01(-0.15%)
Nov 23, 2021	6.540	6.623	6.520	6.600	1,037,946	+0.06(+0.92%)
Nov 22, 2021	6.530	6.590	6.510	6.540	1,531,474	-0.01(-0.15%)
Nov 19, 2021	6.550	6.600	6.500	6.550	1,078,433	+0.00(+0.00%)
Nov 18, 2021	6.620	6.560	6.540	6.550	2,473,544	-0.10(-1.50%)
Nov 17, 2021	6.630	6.690	6.610	6.650	2,395,148	+0.00(+0.00%)
Nov 16, 2021	6.650	6.700	6.480	6.650	7,441,629	-0.04(-0.60%)
Nov 15, 2021	6.780	6.790	6.560	6.690	20,185,904	+3.14(+88.45%)
Nov 12, 2021	3.230	3.700	3.230	3.550	2,728,615	+0.36(+11.29%)
Nov 11, 2021	3.500	3.500	3.180	3.190	1,881,507	-0.19(-5.62%)
Nov 10, 2021	3.540		3.350	3.380	3,998,275	-0.35(-9.38%)
Nov 09, 2021	4.040	4.040	3.560	3.730	1,804,823	-0.23(-5.81%)
Nov 08, 2021	4.130	4.200	3.940	3.960	856,204	-0.07(-1.74%)
Nov 05, 2021	4.130	4.180	3.980	4.030	557,937	-0.10(-2.42%)
Nov 04, 2021	4.090	4.190	4.075	4.130	463,514	+0.05(+1.23%)
Nov 03, 2021	3.880	4.155	3.810	4.080	939,895	+0.24(+6.25%)
Nov 02, 2021	3.920	3.920	3.745	3.840	764,657	-0.07(-1.79%)
Nov 01, 2021	3.720	3.920	3.845	3.910	684,683	+0.27(+7.42%)
Oct 29, 2021	3.780	3.830	3.555	3.640	670,722	-0.12(-3.19%)
Oct 28, 2021	3.750	3.858	3.690	3.760	567,477	+0.05(+1.35%)
Oct 27, 2021	3.830	3.870	3.700	3.710	783,883	-0.10(-2.62%)
Oct 26, 2021	4.000		3.800	3.810	1,318,895	-0.22(-5.46%)
Oct 25, 2021	4.180	4.180	3.950	4.030	1,918,036	-0.40(-9.03%)
Oct 22, 2021	4.590	4.700	4.355	4.430	407,143	-0.18(-3.90%)
Oct 21, 2021	4.490	4.750	4.480	4.610	404,500	+0.09(+1.99%)
Oct 20, 2021	4.450	4.570	4.420	4.520	474,289	+0.08(+1.80%)
Oct 19, 2021	4.380	4.468	4.335	4.440	311,043	+0.06(+1.37%)
Oct 18, 2021	4.160	4.425	4.160	4.380	644,559	+0.18(+4.29%)
Oct 15, 2021	4.400	4.440	4.165	4.200	373,257	-0.10(-2.33%)
Oct 14, 2021	4.200	4.340	4.200	4.300	386,121	+0.09(+2.14%)
Oct 13, 2021	4.190	4.280	4.120	4.210	333,593	+0.05(+1.20%)
Oct 12, 2021	4.200	4.260	4.010	4.160	608,366	-0.02(-0.48%)
Oct 11, 2021	4.130	4.345	4.090	4.180	489,938	+0.06(+1.46%)
Oct 08, 2021	4.270	4.300	4.060	4.120	662,432	-0.14(-3.29%)
Oct 07, 2021	4.190	4.400	4.190	4.260	355,162	+0.07(+1.67%)
Oct 06, 2021	4.180	4.290	4.080	4.190	353,261	+0.00(+0.00%)
Oct 05, 2021	4.290	4.350	4.130	4.190	583,296	-0.12(-2.78%)
Oct 04, 2021	4.320	4.370	4.200	4.310	759,753	+0.06(+1.41%)
Oct 01, 2021	4.280	4.400	4.180	4.250	821,236	-0.02(-0.47%)
Sep 30, 2021	4.500	4.570	4.250	4.270	961,223	-0.20(-4.47%)
Sep 29, 2021	4.800	4.808	4.420	4.470	923,638	-0.32(-6.68%)
Sep 28, 2021	4.980	5.050	4.780	4.790	544,259	-0.20(-4.01%)
Sep 27, 2021	4.870	5.115	4.830	4.990	663,996	+0.12(+2.46%)
Sep 24, 2021	4.950	4.981	4.820	4.870	413,877	-0.09(-1.81%)
Sep 23, 2021	4.970	5.050	4.920	4.960	356,822	-0.01(-0.20%)
Sep 22, 2021	4.870	4.980	4.825	4.970	377,929	+0.06(+1.22%)
Sep 21, 2021	4.870	4.950	4.810	4.910	390,098	+0.06(+1.24%)
Sep 20, 2021	4.910	4.970	4.780	4.850	549,285	-0.08(-1.62%)
Sep 17, 2021	4.970	5.020	4.900	4.930	700,207	-0.01(-0.20%)
Sep 16, 2021	4.940	5.005	4.880	4.940	638,207	-0.02(-0.40%)
Sep 15, 2021	5.080	5.100	4.830	4.960	846,656	-0.12(-2.36%)
Sep 14, 2021	5.240	5.410	4.970	5.080	717,727	-0.12(-2.31%)
Sep 13, 2021	5.170	5.340	5.050	5.200	608,902	+0.05(+0.97%)
Sep 10, 2021	4.930	5.250	4.930	5.150	723,230	+0.23(+4.67%)
Sep 09, 2021	4.810	4.990	4.730	4.920	632,233	+0.11(+2.29%)
Sep 08, 2021	4.940	5.000	4.740	4.810	695,552	-0.14(-2.83%)
Sep 07, 2021	5.040	5.149	4.950	4.950	559,868	-0.11(-2.17%)
Sep 03, 2021	5.120	5.150	5.000	5.060	397,382	-0.10(-1.94%)
Sep 02, 2021	5.220	5.340	5.120	5.160	500,196	-0.09(-1.71%)
Sep 01, 2021	4.970	5.250	4.970	5.250	579,959	+0.27(+5.42%)
Aug 31, 2021	5.020	5.170	4.960	4.980	561,877	-0.03(-0.60%)
Aug 30, 2021	5.200	5.230	5.000	5.010	624,215	-0.13(-2.53%)
Aug 27, 2021	5.090	5.210	5.020	5.140	386,392	+0.01(+0.19%)
Aug 26, 2021	5.220	5.260	5.020	5.130	449,791	-0.07(-1.35%)
Aug 25, 2021	5.180	5.291	5.085	5.200	453,684	+0.05(+0.97%)
Aug 24, 2021	5.010	5.195	4.980	5.150	414,045	+0.18(+3.62%)
Aug 23, 2021	4.850	5.070	4.850	4.970	617,909	+0.16(+3.33%)
Aug 20, 2021	4.680	4.980	4.680	4.810	751,336	+0.13(+2.78%)
Aug 19, 2021	5.080	5.150	4.660	4.680	1,572,751	-0.39(-7.69%)
Aug 18, 2021	5.100	5.220	5.010	5.070	536,908	-0.02(-0.39%)
Aug 17, 2021	5.120	5.255	5.030	5.090	582,447	-0.04(-0.78%)
Aug 16, 2021	5.470	5.470	5.080	5.130	785,489	-0.37(-6.73%)
Aug 13, 2021	5.600	5.700	5.400	5.500	770,210	-0.12(-2.14%)
Aug 12, 2021	5.840	5.850	5.595	5.620	654,977	-0.19(-3.27%)
Aug 11, 2021	5.760	5.885	5.600	5.810	1,507,874	+0.05(+0.87%)
Aug 10, 2021	6.410	6.600	5.630	5.760	3,660,038	-1.16(-16.76%)
Aug 09, 2021	6.940	7.020	6.780	6.920	502,509	+0.01(+0.14%)
Aug 06, 2021	6.990	7.070	6.845	6.910	421,932	+0.00(+0.00%)
Aug 05, 2021	6.750	6.940	6.750	6.910	354,728	+0.13(+1.92%)
Aug 04, 2021	6.800	7.035	6.710	6.780	391,984	-0.08(-1.17%)
Aug 03, 2021	6.890	6.900	6.730	6.860	566,227	+0.00(+0.00%)
Aug 02, 2021	6.870	7.070	6.860	6.860	481,580	-0.05(-0.72%)
Jul 30, 2021	7.210	7.250	6.860	6.910	521,329	-0.28(-3.89%)
Jul 29, 2021	7.090	7.370	7.070	7.190	505,628	+0.19(+2.71%)
Jul 28, 2021	6.750	7.050	6.740	7.000	336,581	+0.18(+2.64%)
Jul 27, 2021	7.000	7.000	6.720	6.820	501,658	-0.07(-1.02%)
Jul 26, 2021	6.900	7.110	6.840	6.890	591,664	-0.14(-1.99%)
Jul 23, 2021	7.100	7.100	6.910	7.030	568,241	-0.08(-1.13%)
Jul 22, 2021	7.060	7.150	6.935	7.110	589,914	-0.02(-0.28%)
Jul 21, 2021	7.070	7.261	7.035	7.130	356,397	+0.03(+0.42%)
Jul 20, 2021	7.050	7.305	6.910	7.100	1,001,721	+0.05(+0.71%)
Jul 19, 2021	7.030	7.130	6.800	7.050	884,508	+0.03(+0.43%)
Jul 16, 2021	7.300	7.410	7.020	7.020	700,770	-0.19(-2.64%)
Jul 15, 2021	7.700	7.700	7.040	7.210	1,168,545	+0.11(+1.55%)
Jul 14, 2021	7.550	7.545	7.030	7.100	1,103,253	-0.56(-7.31%)
Jul 13, 2021	7.760	7.910	7.630	7.660	443,125	-0.19(-2.42%)
Jul 12, 2021	7.860	8.040	7.760	7.850	446,010	-0.03(-0.38%)
Jul 09, 2021	7.960	7.990	7.710	7.880	441,738	+0.05(+0.64%)
Jul 08, 2021	7.730	8.045	7.530	7.830	570,119	+0.05(+0.64%)
Jul 07, 2021	8.190	8.190	7.650	7.780	906,312	-0.41(-5.01%)
Jul 06, 2021	8.160	8.190	7.980	8.190	408,264	+0.03(+0.37%)
Jul 02, 2021	8.440	8.440	8.020	8.160	408,834	-0.22(-2.63%)
Jul 01, 2021	8.340	8.390	8.100	8.380	416,338	+0.14(+1.70%)
Jun 30, 2021	8.310	8.370	8.170	8.240	401,159	-0.09(-1.08%)
Jun 29, 2021	8.340	8.540	8.220	8.330	339,274	-0.09(-1.07%)
Jun 28, 2021	8.740	8.810	8.350	8.420	497,976	-0.31(-3.55%)
Jun 25, 2021	8.830	9.070	8.730	8.730	1,466,399	-0.10(-1.13%)
Jun 24, 2021	8.890	8.930	8.630	8.830	351,574	+0.05(+0.57%)
Jun 23, 2021	8.730	8.910	8.650	8.780	396,667	+0.05(+0.57%)
Jun 22, 2021	8.770	8.770	8.600	8.730	343,689	-0.04(-0.46%)
Jun 21, 2021	8.930	8.950	8.680	8.770	499,930	-0.11(-1.24%)
Jun 18, 2021	8.900	8.980	8.720	8.880	474,539	+0.02(+0.23%)
Jun 17, 2021	9.010	9.130	8.770	8.860	368,643	-0.19(-2.10%)
Jun 16, 2021	9.270	9.320	8.950	9.050	476,288	-0.32(-3.42%)
Jun 15, 2021	9.640	9.680	9.090	9.370	861,395	-0.35(-3.60%)
Jun 14, 2021	9.750	10.02	9.680	9.720	342,301	-0.01(-0.10%)
Jun 11, 2021	9.670	9.850	9.490	9.730	414,771	-0.05(-0.51%)
Jun 10, 2021	10.16	10.16	9.630	9.780	684,219	-0.32(-3.17%)
Jun 09, 2021	11.66	11.69	10.09	10.10	1,744,565	-1.74(-14.70%)
Jun 08, 2021	10.23	12.00	10.23	11.84	2,753,453	+1.65(+16.19%)
Jun 07, 2021	9.650	10.28	9.630	10.19	850,915	+0.50(+5.16%)
Jun 04, 2021	9.610	9.980	9.510	9.690	500,935	+0.03(+0.31%)
Jun 03, 2021	9.790	9.870	9.315	9.660	473,987	-0.18(-1.83%)
Jun 02, 2021	9.210	9.950	9.060	9.840	919,837	+0.63(+6.84%)

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.