Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.775			9.768	115,453	+0.08(+0.81%)
Jan 28, 2022	9.663	9.715	9.629	9.690	101,081	+0.01(+0.10%)
Jan 27, 2022	9.809	9.809	9.681	9.681	91,561	-0.08(-0.78%)
Jan 26, 2022	9.852	9.903	9.740	9.756	88,821	-0.07(-0.71%)
Jan 25, 2022	9.843	9.869	9.809	9.826	77,184	-0.06(-0.56%)
Jan 24, 2022	9.860	9.895	9.758	9.882	150,390	-0.02(-0.17%)
Jan 21, 2022	9.929	9.933	9.895	9.899	31,910	-0.03(-0.30%)
Jan 20, 2022	9.937	9.963	9.920	9.929	83,895	-0.02(-0.17%)
Jan 19, 2022	9.980	9.980	9.920	9.946	118,465	+0.02(+0.17%)
Jan 18, 2022	9.963	9.997	9.929	9.929	113,784	-0.05(-0.52%)
Jan 14, 2022				9.980	0	-0.02(-0.17%)
Jan 13, 2022	10.01	10.04	9.997	9.997	114,876	-0.02(-0.21%)
Jan 12, 2022	10.02	10.03	10.01	10.02	107,821	-0.00(-0.05%)
Jan 11, 2022	9.946	10.03	9.937	10.02	85,908	+0.07(+0.69%)
Jan 10, 2022	9.997	10.01	9.929	9.954	83,397	-0.04(-0.43%)
Jan 07, 2022	10.01	10.02	9.963	9.997	91,694	+0.00(+0.03%)
Jan 06, 2022	9.929	10.01	9.912	9.994	62,184	+0.07(+0.66%)
Jan 05, 2022	9.980	10.01	9.929	9.929	67,324	-0.06(-0.64%)
Jan 04, 2022	10.01	10.03	9.980	9.993	106,505	-0.05(-0.47%)
Jan 03, 2022	10.04	10.05	10.01	10.04	45,269	+0.01(+0.08%)
Dec 31, 2021	10.02	10.06	10.02	10.03	80,022	+0.00(+0.00%)
Dec 30, 2021	10.01	10.04	9.997	10.03	85,230	+0.05(+0.48%)
Dec 29, 2021	9.941	9.992	9.924	9.983	60,344	+0.00(+0.00%)
Dec 28, 2021	9.983	9.991	9.951	9.983	99,589	-0.02(-0.17%)
Dec 27, 2021	9.992	10.00	9.958	10.00	68,371	+0.03(+0.26%)
Dec 23, 2021	9.966	9.983	9.941	9.975	344,257	+0.02(+0.17%)
Dec 22, 2021	9.932	9.966	9.924	9.958	62,640	+0.03(+0.26%)
Dec 21, 2021	9.855	9.932	9.855	9.932	88,781	+0.06(+0.60%)
Dec 20, 2021	9.889	9.958	9.855	9.872	124,948	-0.03(-0.26%)
Dec 17, 2021	9.941	9.958	9.898	9.898	91,722	-0.04(-0.43%)
Dec 16, 2021	9.906	9.983	9.906	9.941	51,372	+0.05(+0.52%)
Dec 15, 2021	9.906	9.906	9.881	9.889	56,380	+0.01(+0.13%)
Dec 14, 2021	9.881	9.923	9.864	9.877	76,271	-0.05(-0.47%)
Dec 13, 2021	9.915	9.949	9.889	9.923	75,975	+0.04(+0.43%)
Dec 10, 2021	9.915	9.932	9.881	9.881	63,817	-0.03(-0.26%)
Dec 09, 2021	9.949	9.949	9.906	9.906	61,734	-0.02(-0.17%)
Dec 08, 2021	9.958	9.961	9.923	9.923	135,399	-0.03(-0.34%)
Dec 07, 2021	9.898	9.966	9.898	9.958	70,292	+0.07(+0.69%)
Dec 06, 2021	9.915	9.923	9.872	9.889	140,065	+0.01(+0.09%)
Dec 03, 2021	9.923	9.932	9.847	9.881	119,261	-0.02(-0.20%)
Dec 02, 2021	9.850	9.909	9.829	9.901	63,186	+0.06(+0.60%)
Dec 01, 2021	9.884	9.909	9.833	9.842	81,018	-0.01(-0.09%)
Nov 30, 2021	9.867	9.909	9.833	9.850	85,902	-0.04(-0.43%)
Nov 29, 2021	9.850	9.918	9.850	9.892	41,055	-0.01(-0.09%)
Nov 26, 2021	9.884	9.901	9.816	9.901	65,268	-0.02(-0.23%)
Nov 24, 2021	9.875	9.926	9.868	9.924	86,485	+0.02(+0.23%)
Nov 23, 2021	9.909	9.909	9.842	9.901	104,415	-0.02(-0.25%)
Nov 22, 2021	9.960	9.969	9.926	9.926	116,329	-0.02(-0.18%)
Nov 19, 2021	9.969	9.981	9.943	9.943	156,496	-0.03(-0.26%)
Nov 18, 2021	9.969	10.01	9.960	9.969	74,123	-0.03(-0.34%)
Nov 17, 2021	9.994	10.00	9.961	10.00	64,870	+0.01(+0.08%)
Nov 16, 2021	9.977	10.02	9.977	9.994	63,355	+0.02(+0.17%)
Nov 15, 2021	10.00	10.03	9.969	9.977	79,178	-0.03(-0.25%)
Nov 12, 2021	10.03	10.06	10.00	10.00	85,611	+0.00(+0.00%)
Nov 11, 2021	10.05	10.05	10.00	10.00	79,191	-0.03(-0.34%)
Nov 10, 2021	10.09			10.04	191,845	-0.08(-0.76%)
Nov 09, 2021	10.13	10.14	10.11	10.11	179,930	+0.00(+0.00%)
Nov 08, 2021	10.13	10.13	10.11	10.11	70,473	+0.00(+0.00%)
Nov 05, 2021	10.16	10.16	10.10	10.11	106,145	-0.02(-0.17%)
Nov 04, 2021	10.09	10.13	10.09	10.13	52,106	+0.04(+0.42%)
Nov 03, 2021	10.08	10.10	10.08	10.09	51,632	-0.00(-0.03%)
Nov 02, 2021	10.11	10.11	10.08	10.09	42,960	-0.01(-0.08%)

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.