Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.870	5.090	4.860	4.990	33,011,432	+0.03(+0.60%)
Feb 25, 2022	4.580	5.020	4.770	4.960	41,356,340	+0.21(+4.42%)
Feb 24, 2022	4.680	4.890	4.570	4.750	29,842,288	+0.14(+3.04%)
Feb 23, 2022	4.490	4.680	4.480	4.610	21,386,676	+0.16(+3.60%)
Feb 22, 2022	4.740	4.790	4.410	4.450	26,352,586	-0.21(-4.51%)
Feb 18, 2022				4.660	0	-0.09(-1.89%)
Feb 17, 2022	4.700	4.860	4.670	4.750	23,424,734	+0.03(+0.64%)
Feb 16, 2022	4.800	4.910	4.690	4.720	16,183,023	-0.06(-1.26%)
Feb 15, 2022	4.600	4.830	4.570	4.780	19,379,410	+0.10(+2.14%)
Feb 14, 2022	4.800	4.815	4.620	4.680	23,829,432	-0.15(-3.11%)
Feb 11, 2022	4.710	4.845	4.690	4.830	18,716,000	+0.14(+2.99%)
Feb 10, 2022	4.490	4.790	4.490	4.690	24,939,116	+0.13(+2.85%)
Feb 09, 2022	4.430	4.630	4.410	4.560	25,478,046	+0.13(+2.93%)
Feb 08, 2022	4.600	4.605	4.380	4.430	13,955,051	-0.15(-3.28%)
Feb 07, 2022	4.590	4.670	4.450	4.580	17,025,966	-0.09(-1.93%)
Feb 04, 2022	4.550	4.820	4.550	4.670	23,157,334	+0.12(+2.64%)
Feb 03, 2022	4.630		4.530	4.550	20,294,700	-0.22(-4.61%)
Feb 02, 2022	4.680	4.820	4.560	4.770	25,803,272	+0.17(+3.70%)
Feb 01, 2022	4.320	4.690	4.310	4.600	18,086,804	+0.20(+4.55%)
Jan 31, 2022	4.310	4.490		4.400	16,296,551	+0.09(+2.09%)
Jan 28, 2022	4.250	4.380	4.140	4.310	21,745,424	+0.15(+3.61%)
Jan 27, 2022	4.250	4.260	3.930	4.160	26,684,320	-0.02(-0.48%)
Jan 26, 2022	4.250	4.390	4.105	4.180	21,808,966	+0.02(+0.48%)
Jan 25, 2022	4.080	4.200	3.960	4.160	19,235,896	+0.00(+0.00%)
Jan 24, 2022	3.930	4.170	3.810	4.160	20,628,492	+0.13(+3.23%)
Jan 21, 2022	4.180	4.250	3.990	4.030	27,366,296	-0.21(-4.95%)
Jan 20, 2022	4.520	4.620	4.230	4.240	22,117,296	-0.33(-7.22%)
Jan 19, 2022	4.660	4.705	4.520	4.570	14,185,145	-0.08(-1.72%)
Jan 18, 2022	4.970	5.010	4.620	4.650	15,989,803	-0.28(-5.68%)
Jan 14, 2022				4.930	0	+0.13(+2.71%)
Jan 13, 2022	4.950	5.030	4.780	4.800	17,974,352	-0.24(-4.76%)
Jan 12, 2022	4.850	5.120	4.800	5.040	32,574,382	+0.29(+6.11%)
Jan 11, 2022	4.620	4.835	4.550	4.750	20,758,786	+0.14(+3.04%)
Jan 10, 2022	4.400	4.610	4.370	4.610	17,217,208	+0.16(+3.60%)
Jan 07, 2022	4.490	4.540	4.420	4.450	14,116,580	+0.01(+0.23%)
Jan 06, 2022	4.540	4.580	4.395	4.440	17,311,708	-0.02(-0.45%)
Jan 05, 2022	4.880	4.897	4.450	4.460	23,619,816	-0.35(-7.28%)
Jan 04, 2022	4.720	4.875	4.675	4.810	16,890,808	+0.12(+2.56%)
Jan 03, 2022	4.640	4.785	4.610	4.690	15,541,557	+0.03(+0.64%)
Dec 31, 2021	4.790	4.815	4.600	4.660	15,201,707	-0.14(-2.92%)
Dec 30, 2021	5.080	5.125	4.790	4.800	14,337,597	-0.29(-5.70%)
Dec 29, 2021	4.900	5.100	4.850	5.090	15,068,857	+0.17(+3.46%)
Dec 28, 2021	4.940	5.010	4.900	4.920	10,892,862	-0.01(-0.20%)
Dec 27, 2021	4.660	4.940	4.570	4.930	16,200,055	+0.28(+6.02%)
Dec 23, 2021	4.520	4.660	4.520	4.650	13,970,212	+0.12(+2.65%)
Dec 22, 2021	4.530	4.610	4.440	4.530	17,388,394	+0.04(+0.89%)
Dec 21, 2021	4.400	4.570	4.400	4.490	18,867,920	+0.13(+2.98%)
Dec 20, 2021	4.400	4.430	4.230	4.360	27,963,060	-0.15(-3.33%)
Dec 17, 2021	4.550	4.610	4.380	4.510	143,500,016	-0.04(-0.88%)
Dec 16, 2021	4.830	5.005	4.510	4.550	33,108,622	-0.21(-4.41%)
Dec 15, 2021	4.810	4.840	4.620	4.760	26,785,780	+0.02(+0.42%)
Dec 14, 2021	4.910	5.040	4.730	4.740	30,530,200	-0.26(-5.20%)
Dec 13, 2021	5.100	5.150	4.910	5.000	77,443,616	-0.50(-9.09%)
Dec 10, 2021	5.410	5.510	5.305	5.500	25,110,078	+0.17(+3.19%)
Dec 09, 2021	5.230	5.450	5.185	5.330	26,321,392	+0.03(+0.57%)
Dec 08, 2021	5.050	5.360	5.050	5.300	30,889,480	+0.26(+5.16%)
Dec 07, 2021	4.970	5.190	4.910	5.040	31,277,516	+0.13(+2.65%)
Dec 06, 2021	4.640	4.990	4.540	4.910	43,781,024	+0.34(+7.44%)
Dec 03, 2021	4.600	4.670	4.410	4.570	20,666,024	+0.08(+1.78%)
Dec 02, 2021	4.200	4.510	4.185	4.490	20,905,790	+0.24(+5.65%)

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.