Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7840		7320	7520	11,953	+280.00(+3.87%)
Oct 28, 2021	6800	7960	6680	7240	14,812	+440.00(+6.47%)
Oct 27, 2021	7480	7760	6720	6800	7,183	-880.00(-11.46%)
Oct 26, 2021	8280			7680	17,922	-1400.00(-15.42%)
Oct 25, 2021	6160	9520		9080	32,393	+3080.00(+51.33%)
Oct 22, 2021	6240	6280	5840	6000	6,645	-520.00(-7.98%)
Oct 21, 2021	6560	6720	6520	6520	2,457	-120.00(-1.81%)
Oct 20, 2021	6640	6760	6560	6640	1,770	-40.00(-0.60%)
Oct 19, 2021	6720	6800	6560	6680	2,356	-80.00(-1.18%)
Oct 18, 2021	6720	6920	6600	6760	2,922	-40.00(-0.59%)
Oct 15, 2021	6880	7080	6720	6800	2,694	+80.00(+1.19%)
Oct 14, 2021	6800	7040	6680	6720	1,767	-120.00(-1.75%)
Oct 13, 2021	6720	6920	6520	6840	1,780	+160.00(+2.40%)
Oct 12, 2021	6640	6840	6560	6680	2,492	+80.00(+1.21%)
Oct 11, 2021	6640	6960	6560	6600	1,879	+0.00(+0.00%)
Oct 08, 2021	6720	6840	6600	6600	1,833	-160.00(-2.37%)
Oct 07, 2021	6800	6880	6680	6760	1,927	-40.00(-0.59%)
Oct 06, 2021	6720	7000	6680	6800	1,853	-200.00(-2.86%)
Oct 05, 2021	6880	7320	6720	7000	2,671	+60.00(+0.86%)
Oct 04, 2021	7520	7512	6920	6940	3,315	-660.00(-8.68%)
Oct 01, 2021	7640	7760	7320	7600	1,968	-160.00(-2.06%)
Sep 30, 2021	7360	7880	7120	7760	4,314	+320.00(+4.30%)
Sep 29, 2021	7840	7960	7400	7440	2,608	-320.00(-4.12%)
Sep 28, 2021	8120	8320	7620	7760	3,137	-520.00(-6.28%)
Sep 27, 2021	8000	8520	7760	8280	3,054	+280.00(+3.50%)
Sep 24, 2021	8280	8400	7880	8000	3,306	-560.00(-6.54%)
Sep 23, 2021	8080	8560	7920	8560	3,487	+520.00(+6.47%)
Sep 22, 2021	8200	8360	7900	8040	4,491	+320.00(+4.15%)
Sep 21, 2021	7680	7914	7560	7720	2,997	+240.00(+3.21%)
Sep 20, 2021	7840	8020	7280	7480	4,765	-720.00(-8.78%)
Sep 17, 2021	8320	8520	8160	8200	3,198	-200.00(-2.38%)
Sep 16, 2021	8280	8640	8240	8400	2,454	+160.00(+1.94%)
Sep 15, 2021	8320	8560	8120	8240	3,518	-120.00(-1.44%)
Sep 14, 2021	8680	8900	8160	8360	4,165	-360.00(-4.13%)
Sep 13, 2021	9080	9080	8560	8720	3,451	-160.00(-1.80%)
Sep 10, 2021	9200	9400	8840	8880	3,889	-320.00(-3.48%)
Sep 09, 2021	9080	9440	9080	9200	3,892	-40.00(-0.43%)
Sep 08, 2021	9800	9840	9040	9240	6,182	-720.00(-7.23%)
Sep 07, 2021	10360	10720	9960	9960	5,096	-400.00(-3.86%)
Sep 03, 2021	10160	10600	10120	10360	4,072	+120.00(+1.17%)
Sep 02, 2021	10360	10880	9880	10240	8,244	-40.00(-0.39%)
Sep 01, 2021	10520	10740	10040	10280	9,819	-80.00(-0.77%)
Aug 31, 2021	9280	10720	8920	10360	18,487	+1160.00(+12.61%)
Aug 30, 2021	10080	10520	9120	9200	7,713	-480.00(-4.96%)
Aug 27, 2021	8760	10360	8680	9680	11,664	+1080.00(+12.56%)
Aug 26, 2021	9080	9680	8600	8600	4,847	-520.00(-5.70%)
Aug 25, 2021	9120	9280	8960	9120	2,597	+80.00(+0.88%)
Aug 24, 2021	8880	9440	8720	9040	4,554	+120.00(+1.35%)
Aug 23, 2021	9040	9280	8680	8920	4,059	-80.00(-0.89%)
Aug 20, 2021	8960	9240	8520	9000	2,561	+80.00(+0.90%)
Aug 19, 2021	9040	9440	8920	8920	2,814	-360.00(-3.88%)
Aug 18, 2021	9440	9920	9040	9280	4,677	-120.00(-1.28%)
Aug 17, 2021	10160	10160	9320	9400	6,339	-980.00(-9.44%)
Aug 16, 2021	10760	11080	10300	10380	3,512	-260.00(-2.44%)
Aug 13, 2021	11880	12000	10640	10640	6,487	-1200.00(-10.14%)
Aug 12, 2021	12320	12480	11720	11840	3,936	-640.00(-5.13%)
Aug 11, 2021	11560	12917	11520	12480	14,012	+1080.00(+9.47%)
Aug 10, 2021	11760	12600	11320	11400	7,741	-840.00(-6.86%)
Aug 09, 2021	12720	13420	12080	12240	7,657	-580.00(-4.52%)
Aug 06, 2021	12000	13080	11340	12820	8,325	+740.00(+6.13%)
Aug 05, 2021	12360	12640	11800	12080	5,537	-200.00(-1.63%)
Aug 04, 2021	13400	14160	11840	12280	15,931	-600.00(-4.66%)
Aug 03, 2021	12040	13200	11800	12880	19,502	+1520.00(+13.38%)
Aug 02, 2021	11000	12126	10720	11360	10,179	+840.00(+7.98%)
Jul 30, 2021	10360	10720	10200	10520	3,324	+120.00(+1.15%)
Jul 29, 2021	10360	10760	10080	10400	4,183	+80.00(+0.78%)
Jul 28, 2021	10600	10920	10040	10320	6,879	-160.00(-1.53%)
Jul 27, 2021	11400	12360	10320	10480	32,099	+640.00(+6.50%)
Jul 26, 2021	9000	10520	8920	9840	6,259	+120.00(+1.23%)
Jul 23, 2021	10120	10120	9240	9720	7,251	-720.00(-6.90%)
Jul 22, 2021	11320	11560	10400	10440	7,914	-1240.00(-10.62%)
Jul 21, 2021	10880	12520	10840	11680	17,519	+680.00(+6.18%)
Jul 20, 2021	11600	11600	10120	11000	18,327	-1200.00(-9.84%)
Jul 19, 2021	12560	12840	11640	12200	16,232	-880.00(-6.73%)
Jul 16, 2021	15080	16200	13000	13080	38,544	-120.00(-0.91%)
Jul 15, 2021	15120	15200	12640	13200	32,890	-2800.00(-17.50%)
Jul 14, 2021	20360	21520	15680	16000	73,760	-1360.00(-7.83%)
Jul 13, 2021	14280	21800	14000	17360	128,411	+3480.00(+25.07%)
Jul 12, 2021	12760	14520	11920	13880	63,494	+2240.00(+19.24%)
Jul 09, 2021	12400	13400	10480	11640	44,625	+440.00(+3.93%)
Jul 08, 2021	10720	15480	10520	11200	86,078	-1960.00(-14.89%)
Jul 07, 2021	10040	13360	9040	13160	83,867	+2440.00(+22.76%)
Jul 06, 2021	8000	10760	7520	10720	42,102	+3200.00(+42.55%)
Jul 02, 2021	8120	8280	7280	7520	12,653	-960.00(-11.32%)
Jul 01, 2021	8760	8960	7880	8480	21,936	-1080.00(-11.30%)
Jun 30, 2021	11120	12440	8600	9560	111,110	+200.00(+2.14%)
Jun 29, 2021	8880	10320	7520	9360	98,449	+3480.00(+59.18%)
Jun 28, 2021	5600	6040	5560	5880	1,663	+320.00(+5.76%)
Jun 25, 2021	5280	5760	5160	5560	1,357	+280.00(+5.30%)
Jun 24, 2021	5400	5480	5140	5280	801	-80.00(-1.49%)
Jun 23, 2021	5320	5600	5120	5360	820	+80.00(+1.52%)
Jun 22, 2021	5320	5400	5240	5280	301	-120.00(-2.22%)
Jun 21, 2021	5120	5480	4920	5400	741	+280.00(+5.47%)
Jun 18, 2021	5400	5560	5120	5120	778	-360.00(-6.57%)
Jun 17, 2021	5600	5880	5440	5480	787	-240.00(-4.20%)
Jun 16, 2021	6000	6000	5560	5720	854	-200.00(-3.38%)
Jun 15, 2021	6160	6240	5820	5920	1,146	-200.00(-3.27%)
Jun 14, 2021	6280	6480	6120	6120	1,272	-360.00(-5.56%)
Jun 11, 2021	6880	7000	6400	6480	1,563	-280.00(-4.14%)
Jun 10, 2021	8120	8480	6720	6760	5,169	-40.00(-0.59%)
Jun 09, 2021	6680	7280	6360	6800	2,358	+520.00(+8.28%)
Jun 08, 2021	6440	6520	6080	6280	955	+40.00(+0.64%)
Jun 07, 2021	6120	6280	6040	6240	433	+160.00(+2.63%)
Jun 04, 2021	6440	6440	6000	6080	1,264	-160.00(-2.56%)
Jun 03, 2021	6760	6840	6200	6240	873	-640.00(-9.30%)
Jun 02, 2021	6640	7080	6360	6880	1,925	+600.00(+9.55%)
Jun 01, 2021	6520	6880	6120	6280	1,574	+80.00(+1.29%)
May 28, 2021	6320	6400	6080	6200	412	-200.00(-3.12%)
May 27, 2021	6320	6500	6040	6400	328	+120.00(+1.91%)
May 26, 2021	6160	6480	5800	6280	625	+160.00(+2.61%)
May 25, 2021	6200	6322	6040	6120	179	-120.00(-1.92%)
May 24, 2021	6600	6600	6040	6240	306	-280.00(-4.29%)
May 21, 2021	6400	6560	6200	6520	178	+120.00(+1.88%)
May 20, 2021	6160	6520	6000	6400	237	+200.00(+3.23%)
May 19, 2021	6160	6400	6040	6200	260	-240.00(-3.73%)
May 18, 2021	6200	6600	6120	6440	195	+160.00(+2.55%)
May 17, 2021	6360	6400	6040	6280	153	-100.00(-1.57%)
May 14, 2021	5800	6560	5720	6380	396	+540.00(+9.25%)
May 13, 2021	6080	6080	5080	5840	595	-80.00(-1.35%)
May 12, 2021	6200	6200	5840	5920	197	-280.00(-4.52%)
May 11, 2021	6040	6480	5840	6200	207	+0.00(+0.00%)
May 10, 2021	7080	7080	6080	6200	360	-480.00(-7.19%)
May 07, 2021	6720	7200	6620	6680	256	+0.00(+0.00%)
May 06, 2021	7200	7200	6640	6680	176	-480.00(-6.70%)
May 05, 2021	7480	7474	7040	7160	168	-400.00(-5.29%)
May 04, 2021	7560	7640	7000	7560	283	-240.00(-3.08%)
May 03, 2021	7800	7960	7360	7800	341	+0.00(+0.00%)
Apr 30, 2021	7840	8040	7720	7800	173	-160.00(-2.01%)
Apr 29, 2021	8320	8360	7640	7960	230	-200.00(-2.45%)
Apr 28, 2021	8200	8240	7880	8160	147	-40.00(-0.49%)
Apr 27, 2021	8560	8560	8040	8200	159	-120.00(-1.44%)
Apr 26, 2021	7680	8480	7680	8320	254	+640.00(+8.33%)
Apr 23, 2021	7920	8080	7600	7680	229	+0.00(+0.00%)
Apr 22, 2021	7480	7960	7360	7680	423	+200.00(+2.67%)
Apr 21, 2021	7040	7480	6840	7480	225	+600.00(+8.72%)
Apr 20, 2021	7160	7320	6760	6880	208	-360.00(-4.97%)
Apr 19, 2021	7160	7440	7000	7240	204	-40.00(-0.55%)
Apr 16, 2021	7360	7480	7120	7280	337	-360.00(-4.71%)
Apr 15, 2021	8040	8080	7200	7640	590	-320.00(-4.02%)
Apr 14, 2021	8160	8440	7880	7960	246	-160.00(-1.97%)
Apr 13, 2021	8040	8320	8000	8120	185	-120.00(-1.46%)
Apr 12, 2021	8680	8680	7800	8240	555	-440.00(-5.07%)
Apr 09, 2021	8880	8960	8680	8680	191	-360.00(-3.98%)
Apr 08, 2021	8840	9160	8640	9040	252	+160.00(+1.80%)
Apr 07, 2021	9520	9640	8680	8880	383	-480.00(-5.13%)
Apr 06, 2021	8800	10000	8640	9360	788	+640.00(+7.34%)
Apr 05, 2021	9120	9120	8520	8720	380	-120.00(-1.36%)
Apr 01, 2021	9160	9360	8760	8840	383	+120.00(+1.38%)
Mar 31, 2021	8840	9200	8640	8720	270	-80.00(-0.91%)
Mar 30, 2021	8600	8920	8280	8800	277	+160.00(+1.85%)
Mar 29, 2021	9280	9320	8520	8640	336	-800.00(-8.47%)
Mar 26, 2021	9920	10000	8920	9440	544	-440.00(-4.45%)
Mar 25, 2021	8800	9960	8720	9880	867	+1080.00(+12.27%)
Mar 24, 2021	9760	9800	8800	8800	532	-880.00(-9.09%)
Mar 23, 2021	10360	10400	9400	9680	948	-960.00(-9.02%)
Mar 22, 2021	11240	11240	10360	10640	773	-640.00(-5.67%)
Mar 19, 2021	11520	11560	11040	11280	703	-80.00(-0.70%)
Mar 18, 2021	12000	12040	11080	11360	967	-720.00(-5.96%)
Mar 17, 2021	11480	12760	11440	12080	1,322	+80.00(+0.67%)
Mar 16, 2021	12440	12960	11640	12000	2,689	-3040.00(-20.21%)
Mar 15, 2021	15360	15880	14840	15040	791	-700.00(-4.45%)
Mar 12, 2021	14640	16280	14400	15740	1,505	-380.00(-2.36%)
Mar 11, 2021	15320	16520	14080	16120	3,426	-560.00(-3.36%)
Mar 10, 2021	23720	31280	16000	16680	31,058	-1760.00(-9.54%)
Mar 09, 2021	9880	22000	9320	18440	117,528	+11840.00(+179.39%)
Mar 08, 2021	7360	7440	6520	6600	216	-320.00(-4.62%)
Mar 05, 2021	6920	7120	6200	6920	349	+480.00(+7.45%)
Mar 04, 2021	8200	8360	6280	6440	857	-1840.00(-22.22%)
Mar 03, 2021	8800	9040	8240	8280	286	-880.00(-9.61%)
Mar 02, 2021	9080	9680	8760	9160	1,254	+200.00(+2.23%)
Mar 01, 2021	8800	9200	8760	8960	141	+320.00(+3.70%)
Feb 26, 2021	8960	9758	8400	8640	344	-120.00(-1.37%)
Feb 25, 2021	9680	9720	8640	8760	193	-600.00(-6.41%)
Feb 24, 2021	9120	9880	9000	9360	182	+560.00(+6.36%)
Feb 23, 2021	8800	9040	7960	8800	316	-760.00(-7.95%)
Feb 22, 2021	10280	10360	9320	9560	226	-800.00(-7.72%)
Feb 19, 2021	10000	10680	9920	10360	194	+480.00(+4.86%)
Feb 18, 2021	10933	10975	9600	9880	370	-400.00(-3.89%)
Feb 17, 2021	10840	10840	10000	10280	294	-640.00(-5.86%)
Feb 16, 2021	11200	11200	10560	10920	299	-40.00(-0.36%)
Feb 12, 2021	10800	11311	10472	10960	283	+80.00(+0.74%)
Feb 11, 2021	11720	11760	10520	10880	609	-840.00(-7.17%)
Feb 10, 2021	12560	12680	10840	11720	578	+200.00(+1.74%)
Feb 09, 2021	11400	12000	11240	11520	512	-120.00(-1.03%)
Feb 08, 2021	11440	11760	10800	11640	554	-360.00(-3.00%)
Feb 05, 2021	10680	12327	10320	12000	1,124	+1800.00(+17.65%)
Feb 04, 2021	10120	10760	9800	10200	668	+440.00(+4.51%)
Feb 03, 2021	8920	10160	8760	9760	1,128	+1240.00(+14.55%)
Feb 02, 2021	8320	8600	7920	8520	417	+240.00(+2.90%)
Feb 01, 2021	8200	8600	7800	8280	583	-320.00(-3.72%)
Jan 29, 2021	8320	8880	7880	8600	691	+200.00(+2.38%)
Jan 28, 2021	8440	9000	8120	8400	637	-360.00(-4.11%)
Jan 27, 2021	9160	9560	8600	8760	1,103	-1280.00(-12.75%)
Jan 26, 2021	9667	10400	9080	10040	1,410	-400.00(-3.83%)
Jan 25, 2021	9960	11880	9840	10440	2,691	-1920.00(-15.53%)
Jan 22, 2021	11520	12480	11436	12360	679	+360.00(+3.00%)
Jan 21, 2021	12000	12240	11400	12000	794	-840.00(-6.54%)
Jan 20, 2021	13440	13560	11280	12840	2,006	+360.00(+2.88%)
Jan 19, 2021	10080	12600	9960	12480	3,584	+2544.00(+25.60%)
Jan 15, 2021	10200	10620	9240	9936	2,256	+576.00(+6.15%)
Jan 14, 2021	10200	10320	9000	9360	3,761	-1879.20(-16.72%)
Jan 13, 2021	9840	13800	9000	11239	19,056	+3639.60(+47.89%)
Jan 12, 2021	7696	8520	7320	7600	2,354	+699.60(+10.14%)
Jan 11, 2021	6360	7272	6299	6900	1,477	+804.00(+13.19%)
Jan 08, 2021	6096	6240	5899	6096	603	+6.00(+0.10%)
Jan 07, 2021	6240	6348	5899	6090	719	+414.00(+7.29%)
Jan 06, 2021	5940	6360	5652	5676	887	-126.00(-2.17%)
Jan 05, 2021	5456	6094	5401	5802	869	+246.00(+4.43%)
Jan 04, 2021	4980	5604	4728	5556	576	+572.40(+11.49%)
Dec 31, 2020		4984	4984	4984	882	-212.40(-4.09%)
Dec 30, 2020	5472	5520	5100	5196	882	+178.80(+3.56%)
Dec 29, 2020	5258	5280	4620	5017	497	-10.80(-0.21%)
Dec 28, 2020	5485	5520	4872	5028	444	-284.40(-5.35%)
Dec 24, 2020	5640	5820	5161	5312	458	-44.40(-0.83%)
Dec 23, 2020	4932	5720	4800	5357	1,145	+534.00(+11.07%)
Dec 22, 2020	4888	4968	4680	4823	509	-369.60(-7.12%)
Dec 21, 2020	5228	5400	4921	5192	790	-298.80(-5.44%)
Dec 18, 2020	6480	7741	5280	5491	8,862	+1136.40(+26.10%)
Dec 17, 2020	4320	4436	4273	4355	469	+82.80(+1.94%)
Dec 16, 2020	4224	4319	4152	4272	138	-48.00(-1.11%)
Dec 15, 2020	4440	4440	4080	4320	142	-28.80(-0.66%)
Dec 14, 2020	4424	4439	4320	4349	111	-94.80(-2.13%)
Dec 11, 2020	4450	4494	4394	4444	102	-42.00(-0.94%)
Dec 10, 2020	4386	4548	4352	4486	131	+116.40(+2.66%)
Dec 09, 2020	4547	4560	4319	4369	228	-70.80(-1.59%)
Dec 08, 2020	4380	4546	4260	4440	274	-198.00(-4.27%)
Dec 07, 2020	4582	4675	4560	4638	100	+44.40(+0.97%)
Dec 04, 2020	4788	4788	4582	4594	100	-22.80(-0.49%)
Dec 03, 2020	4681	4885	4567	4616	100	-160.80(-3.37%)
Dec 02, 2020	4656	4800	4518	4777	86	+121.20(+2.60%)
Dec 01, 2020	4800	4800	4620	4656	111	-32.40(-0.69%)
Nov 30, 2020	4800	4919	4560	4688	168	-97.20(-2.03%)
Nov 27, 2020	4920	5040	4667	4786	124	+78.00(+1.66%)
Nov 25, 2020	4554	4800	4416	4708	251	+267.60(+6.03%)
Nov 24, 2020	4560	4560	4440	4440	174	+0.00(+0.00%)
Nov 23, 2020	4440	4560	4440	4440	196	+39.60(+0.90%)
Nov 20, 2020	4404	4542	4320	4400	155	+80.40(+1.86%)
Nov 19, 2020	4560	4560	4320	4320	172	-39.60(-0.91%)
Nov 18, 2020	4440	4499	4320	4360	110	-80.40(-1.81%)
Nov 17, 2020	4320	4560	4320	4440	131	+120.00(+2.78%)
Nov 16, 2020	4320	4440	4080	4320	135	-46.80(-1.07%)
Nov 13, 2020	4432	4441	4320	4367	85	+46.80(+1.08%)
Nov 12, 2020	4440	4440	4200	4320	212	-122.40(-2.76%)
Nov 11, 2020	4502	4674	4332	4442	147	-81.60(-1.80%)
Nov 10, 2020	4620	4675	4380	4524	284	-636.00(-12.33%)
Nov 09, 2020	4800	5280	4680	5160	301	+408.00(+8.59%)
Nov 06, 2020	4796	4800	4660	4752	85	-108.00(-2.22%)
Nov 05, 2020	4740	4860	4585	4860	89	+321.60(+7.09%)
Nov 04, 2020	4776	4776	4450	4538	44	-96.00(-2.07%)
Nov 03, 2020	4565	4667	4475	4634	90	+122.40(+2.71%)

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.