Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.299	4.336	4.276	4.306	544,270	-0.03(-0.69%)
Feb 25, 2022	4.276	4.360	4.261	4.336	600,389	+0.08(+1.94%)
Feb 24, 2022	4.052	4.261	4.037	4.254	1,473,599	+0.04(+0.89%)
Feb 23, 2022	4.299	4.310	4.216	4.216	1,285,174	-0.08(-1.92%)
Feb 22, 2022	4.336	4.374	4.269	4.299	1,120,638	-0.09(-2.05%)
Feb 18, 2022				4.389	0	+0.01(+0.17%)
Feb 17, 2022	4.419	4.426	4.381	4.381	353,634	-0.04(-1.02%)
Feb 16, 2022	4.381	4.434	4.381	4.426	481,452	+0.02(+0.51%)
Feb 15, 2022	4.404	4.419	4.374	4.404	476,060	+0.03(+0.69%)
Feb 14, 2022	4.419	4.430	4.359	4.374	1,028,807	-0.04(-0.85%)
Feb 11, 2022	4.449	4.459	4.381	4.411	904,415	-0.02(-0.51%)
Feb 10, 2022	4.456	4.493	4.434	4.434	670,049	-0.05(-1.04%)
Feb 09, 2022	4.502	4.510	4.465	4.480	576,330	+0.01(+0.17%)
Feb 08, 2022	4.450	4.495	4.450	4.473	695,182	+0.01(+0.33%)
Feb 07, 2022	4.450	4.502	4.450	4.458	571,362	+0.02(+0.50%)
Feb 04, 2022	4.473	4.502	4.413	4.435	1,124,066	-0.03(-0.67%)
Feb 03, 2022	4.525	4.547	4.435	4.465	982,015	-0.08(-1.80%)
Feb 02, 2022	4.495	4.562	4.484	4.547	859,305	+0.07(+1.66%)
Feb 01, 2022	4.487	4.517	4.458	4.473	441,014	+0.01(+0.17%)
Jan 31, 2022	4.435			4.465	721,232	+0.04(+1.01%)
Jan 28, 2022	4.450	4.458	4.391	4.421	870,930	-0.04(-0.83%)
Jan 27, 2022	4.465	4.487	4.447	4.458	671,476	+0.00(+0.00%)
Jan 26, 2022	4.480	4.487	4.435	4.458	814,025	+0.02(+0.50%)
Jan 25, 2022	4.398	4.473	4.369	4.435	1,070,302	-0.04(-1.00%)
Jan 24, 2022	4.435	4.480	4.339	4.480	1,751,626	-0.03(-0.66%)
Jan 21, 2022	4.532	4.569	4.480	4.510	1,150,669	-0.04(-0.98%)
Jan 20, 2022	4.584	4.614	4.539	4.554	410,904	+0.00(+0.00%)
Jan 19, 2022	4.569	4.621	4.536	4.554	506,299	+0.01(+0.16%)
Jan 18, 2022	4.591	4.599	4.517	4.547	955,110	-0.05(-1.13%)
Jan 14, 2022				4.599	0	-0.05(-1.12%)
Jan 13, 2022	4.651	4.658	4.643	4.651	325,915	+0.01(+0.16%)
Jan 12, 2022	4.636	4.643	4.621	4.643	665,121	+0.01(+0.29%)
Jan 11, 2022	4.601	4.637	4.593	4.630	724,245	+0.04(+0.80%)
Jan 10, 2022	4.623	4.630	4.571	4.593	738,175	-0.03(-0.64%)
Jan 07, 2022	4.630	4.645	4.601	4.623	833,694	+0.00(+0.00%)
Jan 06, 2022	4.623	4.667	4.578	4.623	844,765	+0.01(+0.32%)
Jan 05, 2022	4.645	4.682	4.608	4.608	815,146	-0.05(-1.11%)
Jan 04, 2022	4.623	4.660	4.593	4.660	701,827	+0.05(+1.12%)
Jan 03, 2022	4.564	4.615	4.519	4.608	761,815	+0.07(+1.63%)
Dec 31, 2021	4.490	4.586	4.468	4.534	1,005,950	+0.07(+1.49%)
Dec 30, 2021	4.505	4.534	4.468	4.468	1,145,362	-0.04(-0.82%)
Dec 29, 2021	4.490	4.556	4.490	4.505	776,271	+0.00(+0.00%)
Dec 28, 2021	4.549	4.571	4.505	4.505	680,106	-0.04(-0.81%)
Dec 27, 2021	4.527	4.571	4.519	4.542	673,879	+0.02(+0.49%)
Dec 23, 2021	4.468	4.545	4.468	4.519	1,294,901	+0.05(+1.16%)
Dec 22, 2021	4.438	4.490	4.438	4.468	529,401	+0.04(+1.00%)
Dec 21, 2021	4.424	4.446	4.416	4.424	412,858	+0.01(+0.33%)
Dec 20, 2021	4.394	4.431	4.387	4.409	655,073	-0.06(-1.32%)
Dec 17, 2021	4.446	4.490	4.442	4.468	785,492	+0.02(+0.50%)
Dec 16, 2021	4.468	4.505	4.394	4.446	818,864	-0.04(-0.99%)
Dec 15, 2021	4.475	4.512	4.416	4.490	744,287	+0.03(+0.66%)
Dec 14, 2021	4.468	4.497	4.402	4.461	1,012,937	-0.01(-0.16%)
Dec 13, 2021	4.512	4.519	4.446	4.468	546,379	-0.07(-1.46%)
Dec 10, 2021	4.534	4.542	4.497	4.534	447,054	-0.00(-0.03%)
Dec 09, 2021	4.536	4.565	4.514	4.536	575,909	+0.02(+0.49%)
Dec 08, 2021	4.528	4.528	4.499	4.514	424,696	-0.01(-0.32%)
Dec 07, 2021	4.506	4.536	4.499	4.528	605,075	+0.03(+0.65%)
Dec 06, 2021	4.455	4.499	4.448	4.499	424,655	+0.04(+0.99%)
Dec 03, 2021	4.484	4.499	4.441	4.455	659,803	-0.01(-0.16%)
Dec 02, 2021	4.448	4.488	4.411	4.463	654,560	+0.02(+0.49%)

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.