Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.820	10.03		10.02	86,253	+0.14(+1.40%)
Jan 28, 2022	9.782	9.889	9.644	9.882	91,553	+0.11(+1.10%)
Jan 27, 2022	9.905	9.957	9.751	9.774	66,396	-0.06(-0.63%)
Jan 26, 2022	9.936	10.10	9.820	9.836	121,207	-0.04(-0.39%)
Jan 25, 2022	9.544	9.897	9.405	9.874	92,667	+0.25(+2.55%)
Jan 24, 2022	9.636	9.720	9.382	9.628	122,093	-0.06(-0.63%)
Jan 21, 2022	9.743	9.889	9.652	9.690	118,654	-0.08(-0.86%)
Jan 20, 2022	9.828	9.836	9.644	9.774	123,264	-0.06(-0.63%)
Jan 19, 2022	10.05	10.05	9.828	9.836	56,464	-0.15(-1.54%)
Jan 18, 2022	10.13	10.14	9.897	9.989	85,797	-0.21(-2.03%)
Jan 14, 2022				10.20	0	-0.02(-0.15%)
Jan 13, 2022	10.05	10.29	10.05	10.21	56,318	+0.14(+1.37%)
Jan 12, 2022	10.18	10.18	10.03	10.07	247,475	-0.13(-1.28%)
Jan 11, 2022	10.27	10.29	10.13	10.20	65,043	-0.02(-0.22%)
Jan 10, 2022	10.29	10.36	10.19	10.23	77,260	+0.02(+0.15%)
Jan 07, 2022	10.14	10.27	10.10	10.21	82,045	+0.11(+1.06%)
Jan 06, 2022	10.23	10.36	10.10	10.10	89,425	-0.10(-0.97%)
Jan 05, 2022	10.36	10.36	10.10	10.20	134,146	-0.09(-0.89%)
Jan 04, 2022	10.17	10.41	10.17	10.30	99,325	+0.12(+1.20%)
Jan 03, 2022	10.07	10.28	9.960	10.17	129,499	+0.14(+1.37%)
Dec 31, 2021	9.922	10.09	9.922	10.04	55,030	+0.14(+1.39%)
Dec 30, 2021	9.761	10.01	9.761	9.899	92,925	+0.09(+0.93%)
Dec 29, 2021	9.891	9.906	9.761	9.807	56,275	-0.11(-1.08%)
Dec 28, 2021	9.952	10.04	9.914	9.914	39,335	-0.07(-0.69%)
Dec 27, 2021	9.944	10.11	9.883	9.983	48,513	+0.05(+0.54%)
Dec 23, 2021	9.807	9.979	9.807	9.929	50,772	+0.15(+1.56%)
Dec 22, 2021	9.761	9.883	9.694	9.777	109,837	+0.04(+0.39%)
Dec 21, 2021	9.693	9.899	9.647	9.739	139,114	+0.13(+1.35%)
Dec 20, 2021	9.662	9.670	9.380	9.609	158,100	-0.16(-1.64%)
Dec 17, 2021	9.830	9.906	9.689	9.769	254,197	-0.06(-0.62%)
Dec 16, 2021	10.10	10.10	9.800	9.830	142,110	-0.24(-2.35%)
Dec 15, 2021	9.838	10.35	9.693	10.07	279,713	+0.19(+1.93%)
Dec 14, 2021	9.922	10.02	9.800	9.876	123,420	-0.05(-0.46%)
Dec 13, 2021	9.632	9.922	9.540	9.922	239,999	+0.25(+2.60%)
Dec 10, 2021	9.769	9.807	9.624	9.670	86,702	-0.13(-1.32%)
Dec 09, 2021	9.746	9.922	9.723	9.800	40,396	-0.04(-0.39%)
Dec 08, 2021	9.838	9.963	9.815	9.838	29,653	-0.02(-0.23%)
Dec 07, 2021	9.891	9.960	9.845	9.861	53,310	-0.01(-0.08%)
Dec 06, 2021	9.594	9.883	9.594	9.868	52,745	+0.27(+2.86%)
Dec 03, 2021	9.784	9.784	9.571	9.594	39,200	-0.15(-1.56%)
Dec 02, 2021	9.586	9.811	9.571	9.746	63,716	+0.17(+1.75%)
Dec 01, 2021	9.784	9.868	9.571	9.578	110,733	-0.06(-0.63%)
Nov 30, 2021	9.853	9.853	9.624	9.639	163,368	-0.27(-2.77%)
Nov 29, 2021	10.04	10.05	9.845	9.914	101,071	-0.02(-0.15%)
Nov 26, 2021	10.16	10.16	9.754	9.929	124,880	-0.39(-3.77%)
Nov 24, 2021	10.31	10.46	10.18	10.32	53,593	-0.04(-0.37%)
Nov 23, 2021	10.42	10.50	10.30	10.36	64,936	-0.09(-0.88%)
Nov 22, 2021	10.34	10.51	10.19	10.45	67,434	+0.11(+1.11%)
Nov 19, 2021	10.28	10.42	10.26	10.33	74,958	+0.02(+0.15%)
Nov 18, 2021	10.42	10.32	10.27	10.32	104,561	-0.14(-1.31%)
Nov 17, 2021	10.45	10.49	10.39	10.46	65,332	-0.03(-0.29%)
Nov 16, 2021	10.72	10.72	10.43	10.49	80,948	-0.18(-1.72%)
Nov 15, 2021	10.64	10.75	10.61	10.67	114,231	+0.00(+0.00%)
Nov 12, 2021	10.84	10.89	10.65	10.67	63,098	-0.19(-1.76%)
Nov 11, 2021	10.91	10.93	10.75	10.86	88,604	-0.09(-0.82%)
Nov 10, 2021	10.79	10.96		10.95	61,098	+0.17(+1.53%)
Nov 09, 2021	10.94	11.01	10.77	10.78	191,287	-0.11(-1.03%)
Nov 08, 2021	11.02	11.04	10.79	10.90	103,291	-0.11(-0.95%)
Nov 05, 2021	10.76	11.05	10.71	11.00	126,116	+0.24(+2.23%)
Nov 04, 2021	10.77	10.84	10.63	10.76	90,206	+0.03(+0.28%)
Nov 03, 2021	10.54	10.78	10.50	10.73	62,919	+0.18(+1.71%)
Nov 02, 2021	10.76	10.76	10.51	10.55	49,649	-0.17(-1.54%)

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.