Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	10.28	10.35	10.05	10.35	125,768	+0.17(+1.64%)
Jan 27, 2022	10.22	10.48	10.13	10.18	213,345	-0.05(-0.45%)
Jan 26, 2022	10.53	10.60	10.22	10.23	178,722	-0.29(-2.74%)
Jan 25, 2022	10.59	10.65	10.28	10.52	174,231	-0.14(-1.31%)
Jan 24, 2022	10.32	10.67	10.15	10.66	202,012	+0.05(+0.44%)
Jan 21, 2022	10.85	10.96	10.46	10.61	214,061	-0.25(-2.31%)
Jan 20, 2022	11.03	11.14	10.81	10.86	188,852	-0.17(-1.52%)
Jan 19, 2022	11.21	11.22	11.01	11.03	88,891	-0.14(-1.25%)
Jan 18, 2022	11.58	11.60	11.14	11.17	118,154	-0.44(-3.76%)
Jan 14, 2022				11.60	0	+0.14(+1.21%)
Jan 13, 2022	11.50	11.72	11.42	11.46	177,867	+0.05(+0.41%)
Jan 12, 2022	11.00	11.46	11.00	11.42	221,652	+0.42(+3.80%)
Jan 11, 2022	11.57	11.57	10.97	11.00	108,774	+0.07(+0.68%)
Jan 10, 2022	10.98	11.17	10.67	10.92	335,731	-0.30(-2.65%)
Jan 07, 2022	11.18	11.30	11.14	11.22	320,440	+0.07(+0.67%)
Jan 06, 2022	11.09	11.34	10.96	11.15	148,981	-0.02(-0.17%)
Jan 05, 2022	11.44	11.58	11.10	11.17	309,612	-0.20(-1.80%)
Jan 04, 2022	11.32	11.43	11.22	11.37	437,973	+0.13(+1.16%)
Jan 03, 2022	11.09	11.29	11.03	11.24	335,594	+0.11(+1.00%)
Dec 31, 2021	11.03	11.15	10.90	11.13	460,236	+0.15(+1.35%)
Dec 30, 2021	10.90	11.05	10.72	10.98	91,800	+0.13(+1.20%)
Dec 29, 2021	10.76	10.97	10.76	10.85	605,352	+0.13(+1.21%)
Dec 28, 2021	10.89	10.96	10.70	10.72	597,702	-0.19(-1.79%)
Dec 27, 2021	10.69	10.92	10.62	10.92	122,927	+0.25(+2.35%)
Dec 23, 2021	10.47	10.79	10.45	10.66	372,362	+0.19(+1.86%)
Dec 22, 2021	10.31	10.54	10.16	10.47	155,981	+0.14(+1.35%)
Dec 21, 2021	10.16	10.38	10.16	10.33	130,259	+0.30(+3.01%)
Dec 20, 2021	10.41	10.44	9.983	10.03	430,732	-0.53(-4.98%)
Dec 17, 2021	10.35	10.70	10.20	10.55	1,523,259	+0.22(+2.14%)
Dec 16, 2021	10.51	10.56	10.28	10.33	218,467	-0.08(-0.80%)
Dec 15, 2021	10.24	10.43	10.03	10.42	306,526	+0.11(+1.08%)
Dec 14, 2021	10.31	10.62	10.15	10.31	313,697	-0.30(-2.79%)
Dec 13, 2021	10.69	10.80	10.51	10.60	189,942	-0.11(-1.03%)
Dec 10, 2021	10.84	11.00	10.60	10.71	581,305	-0.10(-0.94%)
Dec 09, 2021	10.79	10.86	10.63	10.81	157,598	-0.06(-0.59%)
Dec 08, 2021	11.03	11.22	10.84	10.88	192,847	-0.07(-0.67%)
Dec 07, 2021	10.89	11.07	10.89	10.95	271,531	+0.13(+1.19%)
Dec 06, 2021	10.63	10.95	10.60	10.82	292,970	+0.34(+3.26%)
Dec 03, 2021	10.47	10.52	10.16	10.48	267,938	+0.07(+0.71%)
Dec 02, 2021	10.15	10.41	10.03	10.41	249,613	+0.39(+3.87%)
Dec 01, 2021	10.16	10.42	9.992	10.02	210,439	+0.15(+1.50%)
Nov 30, 2021	10.14	10.32	9.798	9.872	288,279	-0.44(-4.29%)
Nov 29, 2021	10.33	10.46	10.20	10.32	236,058	+0.04(+0.36%)
Nov 26, 2021	10.20	10.32	9.817	10.28	138,147	-0.01(-0.09%)
Nov 24, 2021	10.33	10.46	10.27	10.29	94,096	-0.03(-0.27%)
Nov 23, 2021	10.10	10.34	10.10	10.32	182,637	+0.23(+2.29%)
Nov 22, 2021	9.946	10.17	9.909	10.08	184,512	+0.15(+1.49%)
Nov 19, 2021	10.16	10.24	9.928	9.937	182,118	-0.30(-2.97%)
Nov 18, 2021	10.32	10.27	10.20	10.24	223,399	-0.10(-0.98%)
Nov 17, 2021	10.15	10.40	9.937	10.34	231,276	+0.16(+1.54%)
Nov 16, 2021	9.955	10.22	9.900	10.19	175,129	+0.17(+1.66%)
Nov 15, 2021	10.28	10.28	9.909	10.02	276,149	-0.04(-0.37%)
Nov 12, 2021	10.32	10.44	10.04	10.06	126,020	-0.26(-2.51%)
Nov 11, 2021	10.34	10.44	10.24	10.32	184,561	-0.04(-0.36%)
Nov 10, 2021	10.46			10.35	190,310	-0.06(-0.62%)
Nov 09, 2021	10.02	10.43	9.780	10.42	542,245	+0.69(+7.12%)
Nov 08, 2021	9.531	9.743	9.457	9.725	611,379	+0.13(+1.35%)
Nov 05, 2021	9.697	9.881	9.559	9.595	394,878	-0.02(-0.19%)
Nov 04, 2021	9.854	9.854	9.411	9.614	521,269	-0.21(-2.16%)
Nov 03, 2021	9.808	10.05	9.789	9.826	323,479	+0.07(+0.76%)
Nov 02, 2021	9.863	9.863	9.550	9.752	700,798	-0.17(-1.67%)

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.