Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.915	5.935	5.647	5.700	99,150	-0.21(-3.55%)
Mar 30, 2022	5.850	5.930	5.648	5.910	286,355	+0.07(+1.20%)
Mar 29, 2022	5.550	5.860	5.550	5.840	112,189	+0.15(+2.64%)
Mar 28, 2022	5.680	5.860	5.300	5.690	484,752	+0.03(+0.46%)
Mar 25, 2022	5.810	6.000	5.520	5.664	417,886	+0.05(+0.96%)
Mar 24, 2022	5.763	5.850	5.560	5.610	651,441	-0.14(-2.43%)
Mar 23, 2022	5.580	5.794	5.555	5.750	316,998	+0.18(+3.23%)
Mar 22, 2022	5.427	5.660	5.400	5.570	138,439	+0.02(+0.36%)
Mar 21, 2022	5.600	5.650	5.360	5.550	418,953	+0.07(+1.28%)
Mar 18, 2022	5.260	5.500	5.080	5.480	2,215,138	+0.12(+2.24%)
Mar 17, 2022	5.050	5.440	4.860	5.360	495,226	+0.41(+8.28%)
Mar 16, 2022	4.876	4.990	4.660	4.950	99,482	+0.08(+1.64%)
Mar 15, 2022	4.870	4.940	4.610	4.870	233,256	+0.20(+4.28%)
Mar 14, 2022	4.740	4.790	4.590	4.670	152,342	-0.07(-1.48%)
Mar 11, 2022	5.150	5.150	4.670	4.740	150,363	-0.18(-3.66%)
Mar 10, 2022	4.650	5.220	4.650	4.920	120,919	-0.08(-1.60%)
Mar 09, 2022	4.810	5.175	4.810	5.000	198,294	+0.05(+1.01%)
Mar 08, 2022	4.945	5.350	4.890	4.950	302,954	-0.00(-0.10%)
Mar 07, 2022	5.310	5.440	4.910	4.955	213,101	-0.34(-6.51%)
Mar 04, 2022	5.350	5.500	5.200	5.300	106,382	-0.06(-1.12%)
Mar 03, 2022	5.500	5.510	5.260	5.360	115,326	-0.30(-5.30%)
Mar 02, 2022	5.710	5.710	5.450	5.660	70,439	-0.08(-1.39%)
Mar 01, 2022	5.555	5.773	4.989	5.740	245,046	+0.11(+1.95%)
Feb 28, 2022	5.400	5.710	5.400	5.630	119,447	-0.08(-1.40%)
Feb 25, 2022	5.620	5.800	5.340	5.710	142,026	+0.10(+1.78%)
Feb 24, 2022	5.050	5.610	5.020	5.610	138,519	+0.21(+3.89%)
Feb 23, 2022	5.450	5.629	5.340	5.400	107,689	-0.09(-1.64%)
Feb 22, 2022	5.060	5.610	5.050	5.490	113,398	+0.01(+0.18%)
Feb 18, 2022				5.480	0	-0.14(-2.49%)
Feb 17, 2022	5.850	5.850	5.275	5.620	217,251	-0.08(-1.40%)
Feb 16, 2022	5.500	5.800	5.460	5.700	127,416	+0.17(+3.07%)
Feb 15, 2022	5.280	5.660	5.280	5.530	155,986	+0.02(+0.36%)
Feb 14, 2022	5.570	5.772	5.300	5.510	197,331	-0.05(-0.90%)
Feb 11, 2022	5.375	5.760	5.375	5.560	215,656	+0.06(+1.09%)
Feb 10, 2022	5.650	6.008	5.500	5.500	525,039	-0.24(-4.18%)
Feb 09, 2022	5.660	5.820	5.550	5.740	372,102	+0.12(+2.14%)
Feb 08, 2022	5.700	5.770	5.560	5.620	107,846	-0.08(-1.40%)
Feb 07, 2022	5.605	6.040	5.550	5.700	384,897	-0.05(-0.87%)
Feb 04, 2022	5.305	5.870	5.290	5.750	272,239	+0.30(+5.50%)
Feb 03, 2022	5.515	5.570		5.450	98,103	-0.20(-3.54%)
Feb 02, 2022	6.070	6.070	5.500	5.650	108,027	-0.10(-1.66%)
Feb 01, 2022	5.610	5.750	5.100	5.745	138,103	+0.52(+9.86%)
Jan 31, 2022	5.200			5.230	237,592	+0.17(+3.36%)
Jan 28, 2022	4.720	5.060	4.720	5.060	199,609	+0.11(+2.22%)
Jan 27, 2022	4.825	5.130	4.770	4.950	186,507	-0.16(-3.13%)
Jan 26, 2022	5.150	5.470	4.900	5.110	238,768	-0.04(-0.78%)
Jan 25, 2022	4.640	5.200	4.640	5.150	145,994	+0.10(+1.98%)
Jan 24, 2022	4.770	5.175	4.700	5.050	277,729	+0.05(+1.00%)
Jan 21, 2022	4.920	5.170	4.800	5.000	266,517	-0.05(-0.99%)
Jan 20, 2022	5.500	5.500	4.966	5.050	363,742	-0.35(-6.48%)
Jan 19, 2022	5.570	5.690	5.279	5.400	367,787	-0.19(-3.40%)
Jan 18, 2022	5.600	5.945	5.590	5.590	257,531	-0.20(-3.45%)
Jan 14, 2022				5.790	0	-0.11(-1.86%)
Jan 13, 2022	5.880	6.044	5.760	5.900	103,410	+0.05(+0.85%)
Jan 12, 2022	5.955	6.060	5.820	5.850	304,739	-0.21(-3.39%)
Jan 11, 2022	5.750	6.100	5.750	6.055	220,891	+0.18(+3.15%)
Jan 10, 2022	6.005	6.080	5.770	5.870	127,246	-0.17(-2.81%)
Jan 07, 2022	6.040	6.090	5.850	6.040	185,838	+0.17(+2.90%)
Jan 06, 2022	5.450	5.890	5.450	5.870	77,865	+0.32(+5.77%)
Jan 05, 2022	5.850	5.910	5.498	5.550	375,274	-0.30(-5.13%)
Jan 04, 2022	6.000	6.400	5.830	5.850	235,287	-0.22(-3.62%)

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.