Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.599	8.664	8.571	8.655	556,230	+0.05(+0.54%)
Jul 28, 2022	8.478	8.627	8.478	8.608	331,416	+0.16(+1.87%)
Jul 27, 2022	8.478	8.529	8.413	8.450	419,976	+0.01(+0.11%)
Jul 26, 2022	8.441	8.478	8.422	8.441	301,273	-0.01(-0.11%)
Jul 25, 2022	8.441	8.506	8.404	8.450	292,218	+0.00(+0.00%)
Jul 22, 2022	8.506	8.553	8.413	8.450	465,474	-0.02(-0.22%)
Jul 21, 2022	8.460	8.492	8.408	8.469	480,288	+0.10(+1.22%)
Jul 20, 2022	8.422	8.460	8.357	8.367	387,998	-0.04(-0.44%)
Jul 19, 2022	8.394	8.440	8.394	8.404	271,106	-0.01(-0.11%)
Jul 18, 2022	8.432	8.450	8.395	8.413	437,498	-0.01(-0.11%)
Jul 15, 2022	8.385	8.441	8.357	8.422	318,112	+0.06(+0.67%)
Jul 14, 2022	8.404	8.441	8.343	8.367	384,322	-0.09(-1.12%)
Jul 13, 2022	8.387	8.480	8.367	8.461	323,556	+0.06(+0.66%)
Jul 12, 2022	8.443	8.512	8.369	8.406	331,340	-0.03(-0.33%)
Jul 11, 2022	8.332	8.434	8.332	8.434	549,102	+0.13(+1.56%)
Jul 08, 2022	8.461	8.480	8.304	8.304	770,972	-0.17(-1.97%)
Jul 07, 2022	8.499	8.545	8.452	8.471	339,536	-0.06(-0.65%)
Jul 06, 2022	8.489	8.615	8.452	8.526	603,208	+0.06(+0.77%)
Jul 05, 2022	8.415	8.489	8.322	8.461	522,731	+0.06(+0.66%)
Jul 01, 2022	8.313	8.406	8.298	8.406	459,208	+0.12(+1.46%)
Jun 30, 2022	8.239	8.313	8.174	8.285	901,843	+0.06(+0.79%)
Jun 29, 2022	8.183	8.313	8.137	8.220	517,186	+0.03(+0.34%)
Jun 28, 2022	8.202	8.248	8.127	8.192	520,727	+0.01(+0.11%)
Jun 27, 2022	8.220	8.262	8.165	8.183	391,717	-0.05(-0.56%)
Jun 24, 2022	8.192	8.267	8.155	8.230	477,778	+0.06(+0.80%)
Jun 23, 2022	8.100	8.174	8.072	8.165	643,156	+0.13(+1.62%)
Jun 22, 2022	7.998	8.081	7.998	8.035	580,516	+0.06(+0.70%)
Jun 21, 2022	7.979	8.015	7.933	7.979	652,037	+0.04(+0.47%)
Jun 17, 2022	7.933	8.007	7.933	7.942	590,805	+0.01(+0.12%)
Jun 16, 2022	7.979	7.979	7.877	7.933	790,616	-0.07(-0.93%)
Jun 15, 2022	8.007	8.100	7.923	8.007	797,025	+0.01(+0.12%)
Jun 14, 2022	8.072	8.118	7.979	7.998	735,530	-0.02(-0.28%)
Jun 13, 2022	8.158	8.177	8.001	8.020	1,059,439	-0.21(-2.52%)
Jun 10, 2022	8.269	8.269	8.204	8.227	1,637,777	-0.07(-0.83%)
Jun 09, 2022	8.352	8.407	8.296	8.296	397,846	-0.08(-0.99%)
Jun 08, 2022	8.472	8.472	8.361	8.379	431,688	-0.09(-1.09%)
Jun 07, 2022	8.462	8.513	8.425	8.472	394,997	+0.00(+0.00%)
Jun 06, 2022	8.481	8.545	8.435	8.472	476,644	-0.04(-0.43%)
Jun 03, 2022	8.573	8.582	8.499	8.508	314,717	-0.08(-0.97%)
Jun 02, 2022	8.601	8.637	8.582	8.591	772,975	-0.01(-0.11%)
Jun 01, 2022	8.647	8.674	8.573	8.601	633,707	-0.02(-0.21%)
May 31, 2022	8.628	8.628	8.527	8.619	576,765	-0.02(-0.21%)
May 27, 2022	8.527	8.813	8.527	8.637	818,902	+0.12(+1.41%)
May 26, 2022	8.389	8.531	8.379	8.518	952,747	+0.10(+1.20%)
May 25, 2022	8.259	8.416	8.259	8.416	1,899,699	+0.18(+2.13%)
May 24, 2022	8.177	8.306	8.158	8.241	1,119,201	+0.08(+1.02%)
May 23, 2022	8.140	8.186	8.112	8.158	775,729	+0.02(+0.23%)
May 20, 2022	8.066	8.149	8.057	8.140	943,347	+0.09(+1.15%)
May 19, 2022	8.057	8.135	8.038	8.047	560,908	-0.06(-0.68%)
May 18, 2022	8.121	8.167	8.020	8.103	804,662	-0.05(-0.57%)
May 17, 2022	8.186	8.204	8.126	8.149	658,931	-0.03(-0.34%)
May 16, 2022	8.241	8.241	8.140	8.177	546,018	-0.04(-0.45%)
May 13, 2022	8.250	8.257	8.177	8.213	609,312	-0.05(-0.56%)
May 12, 2022	8.241	8.306	8.223	8.259	554,080	-0.03(-0.36%)
May 11, 2022	8.234	8.307	8.206	8.289	627,391	+0.03(+0.33%)
May 10, 2022	8.298	8.372	8.225	8.261	719,831	+0.01(+0.11%)
May 09, 2022	8.326	8.353	8.243	8.252	679,105	-0.09(-1.10%)
May 06, 2022	8.317	8.372	8.280	8.344	632,845	+0.01(+0.11%)
May 05, 2022	8.390	8.390	8.280	8.335	722,714	-0.07(-0.87%)
May 04, 2022	8.408	8.408	8.317	8.408	701,946	+0.00(+0.00%)
May 03, 2022	8.473	8.473	8.353	8.408	629,915	+0.03(+0.33%)

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.