Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.10	11.65	10.83	10.84	1,226,174	-0.16(-1.45%)
Mar 30, 2022	11.34	11.57	10.94	11.00	1,222,558	-0.37(-3.25%)
Mar 29, 2022	11.20	11.46	11.04	11.37	1,433,565	+0.34(+3.08%)
Mar 28, 2022	10.94	11.17	10.84	11.03	898,106	+0.10(+0.91%)
Mar 25, 2022	11.34	11.34	10.84	10.93	984,201	-0.47(-4.12%)
Mar 24, 2022	11.22	11.50	11.20	11.40	1,627,668	+0.24(+2.15%)
Mar 23, 2022	11.41	11.62	11.12	11.16	902,059	-0.40(-3.46%)
Mar 22, 2022	11.54	11.80	11.42	11.56	1,192,786	+0.15(+1.31%)
Mar 21, 2022	11.76	11.90	11.08	11.41	2,095,263	-0.40(-3.39%)
Mar 18, 2022	11.34	11.93	11.20	11.81	3,741,256	+0.49(+4.33%)
Mar 17, 2022	10.87	11.40	10.85	11.32	1,369,912	+0.35(+3.19%)
Mar 16, 2022	10.65	10.98	10.36	10.97	1,891,135	+0.53(+5.08%)
Mar 15, 2022	10.35	10.74	10.19	10.44	1,618,257	+0.19(+1.85%)
Mar 14, 2022	9.870	10.62	9.840	10.25	2,083,203	+0.50(+5.13%)
Mar 11, 2022	10.29	10.35	9.700	9.750	1,576,895	-0.44(-4.32%)
Mar 10, 2022	10.22		9.950	10.19	1,290,892	-0.21(-2.02%)
Mar 09, 2022	10.37	10.79	10.19	10.40	1,890,737	+0.35(+3.48%)
Mar 08, 2022	9.860	10.57	9.530	10.05	2,193,707	+0.18(+1.82%)
Mar 07, 2022	10.18	10.55	9.760	9.870	2,264,593	-0.59(-5.64%)
Mar 04, 2022	11.12	11.19	10.19	10.46	3,504,721	-0.82(-7.27%)
Mar 03, 2022	12.55	12.57	11.04	11.28	2,547,624	-1.30(-10.33%)
Mar 02, 2022	12.37	12.77	12.14	12.58	1,309,927	+0.37(+3.03%)
Mar 01, 2022	12.15	13.02	11.60	12.21	1,599,708	-0.05(-0.41%)
Feb 28, 2022	12.38	12.70	12.08	12.26	3,278,461	-0.22(-1.76%)
Feb 25, 2022	12.40	12.49	12.15	12.48	1,111,925	+0.04(+0.32%)
Feb 24, 2022	11.01	12.47	10.90	12.44	2,437,104	+0.73(+6.23%)
Feb 23, 2022	12.42	12.44	11.70	11.71	1,660,953	-0.56(-4.56%)
Feb 22, 2022	12.28	12.67	12.04	12.27	1,462,175	-0.07(-0.57%)
Feb 18, 2022				12.34	0	-0.11(-0.88%)
Feb 17, 2022	13.02	13.08	12.25	12.45	1,489,227	-0.59(-4.52%)
Feb 16, 2022	13.12	13.25	12.89	13.04	845,608	-0.28(-2.10%)
Feb 15, 2022	12.78	13.44	12.75	13.32	1,251,489	+0.81(+6.47%)
Feb 14, 2022	12.79	12.94	12.41	12.51	1,057,990	-0.39(-3.02%)
Feb 11, 2022	12.73	13.49	12.62	12.90	2,301,156	+0.16(+1.26%)
Feb 10, 2022	12.81	13.56	12.51	12.74	1,946,241	-0.34(-2.60%)
Feb 09, 2022	12.78	13.11	12.73	13.08	1,464,208	+0.46(+3.65%)
Feb 08, 2022	12.62	12.69	12.11	12.62	1,244,298	-0.13(-1.02%)
Feb 07, 2022	12.61	12.95	12.59	12.75	1,056,061	+0.13(+1.03%)
Feb 04, 2022	12.37	12.90	12.30	12.62	1,343,001	+0.25(+2.02%)
Feb 03, 2022	12.15	12.62		12.37	1,727,058	-0.04(-0.32%)
Feb 02, 2022	12.59	12.72	12.22	12.41	1,496,641	-0.24(-1.90%)
Feb 01, 2022	13.10	13.13	12.51	12.65	1,575,954	-0.32(-2.47%)
Jan 31, 2022	12.65			12.97	1,682,829	+0.37(+2.94%)
Jan 28, 2022	11.80	12.61	11.62	12.60	1,583,293	+0.75(+6.33%)
Jan 27, 2022	12.43	12.64	11.81	11.85	1,712,853	-0.50(-4.05%)
Jan 26, 2022	12.79	13.33	12.21	12.35	1,937,967	-0.25(-1.98%)
Jan 25, 2022	12.49	12.74	11.90	12.60	2,014,250	+0.00(+0.00%)
Jan 24, 2022	12.50	12.67	11.12	12.60	3,939,507	-0.26(-2.02%)
Jan 21, 2022	12.81	13.55	12.74	12.86	2,381,175	-0.29(-2.21%)
Jan 20, 2022	12.90	13.97	12.76	13.15	1,894,296	+0.42(+3.30%)
Jan 19, 2022	12.81	13.27	12.64	12.73	1,577,424	+0.00(+0.00%)
Jan 18, 2022	13.40	13.49	12.72	12.73	1,684,896	-0.80(-5.91%)
Jan 14, 2022				13.53	0	+0.47(+3.60%)
Jan 13, 2022	13.63	13.97	13.00	13.06	1,398,058	-0.55(-4.04%)
Jan 12, 2022	14.51	14.66	13.61	13.61	1,703,758	-0.58(-4.09%)
Jan 11, 2022	14.48	14.84	14.03	14.19	1,365,776	-0.25(-1.73%)
Jan 10, 2022	13.66	14.48	13.15	14.44	2,543,882	+0.92(+6.80%)
Jan 07, 2022	13.12	13.83	13.06	13.52	1,816,097	+0.41(+3.13%)
Jan 06, 2022	13.18	14.12	12.90	13.11	3,050,645	+0.50(+3.97%)
Jan 05, 2022	13.40	13.71	12.56	12.61	1,756,377	-0.79(-5.90%)
Jan 04, 2022	13.97	13.97	12.94	13.40	1,889,929	-0.48(-3.46%)

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.