Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.530	3.600	3.460	3.480	1,302,245	-0.15(-4.13%)
Nov 29, 2021	3.730	3.800	3.565	3.630	729,613	+0.04(+1.11%)
Nov 26, 2021	3.450	3.660	3.380	3.590	1,478,479	-0.19(-5.03%)
Nov 24, 2021	3.780	3.870	3.750	3.780	845,152	-0.02(-0.53%)
Nov 23, 2021	3.580	3.805	3.580	3.800	2,001,286	+0.32(+9.20%)
Nov 22, 2021	3.410	3.610	3.390	3.480	1,291,966	+0.09(+2.65%)
Nov 19, 2021	3.500	3.580	3.350	3.390	1,489,110	-0.21(-5.83%)
Nov 18, 2021	3.680	3.640	3.580	3.600	1,106,135	-0.08(-2.17%)
Nov 17, 2021	3.720	3.865	3.620	3.680	1,550,179	-0.10(-2.65%)
Nov 16, 2021	3.940	3.965	3.770	3.780	768,837	-0.15(-3.82%)
Nov 15, 2021	3.930	4.010	3.870	3.930	1,068,582	-0.03(-0.76%)
Nov 12, 2021	4.010	4.050	3.895	3.960	795,530	-0.10(-2.46%)
Nov 11, 2021	4.070	4.195	4.030	4.060	841,047	-0.04(-0.98%)
Nov 10, 2021	4.150			4.100	1,226,483	-0.11(-2.61%)
Nov 09, 2021	4.320	4.365	4.140	4.210	772,014	-0.06(-1.41%)
Nov 08, 2021	4.300	4.435	4.200	4.270	1,136,550	+0.16(+3.89%)
Nov 05, 2021	4.060	4.150	3.970	4.110	985,474	+0.13(+3.27%)
Nov 04, 2021	4.130	4.290	3.905	3.980	946,895	-0.08(-1.97%)
Nov 03, 2021	4.050	4.130	4.005	4.060	836,062	-0.06(-1.46%)
Nov 02, 2021	4.270	4.290	4.090	4.120	632,449	-0.13(-3.06%)
Nov 01, 2021	4.160	4.390	4.350	4.250	837,680	+0.12(+2.91%)
Oct 29, 2021	4.260	4.275	4.030	4.130	968,234	-0.10(-2.36%)
Oct 28, 2021	4.200	4.270	4.150	4.230	648,062	+0.04(+0.95%)
Oct 27, 2021	4.360	4.410	4.130	4.190	1,144,407	-0.25(-5.63%)
Oct 26, 2021	4.520			4.440	748,288	-0.05(-1.11%)
Oct 25, 2021	4.420	4.636	4.420	4.490	1,039,557	+0.07(+1.58%)
Oct 22, 2021	4.420	4.450	4.320	4.420	544,022	+0.02(+0.45%)
Oct 21, 2021	4.530	4.580	4.370	4.400	712,351	-0.16(-3.51%)
Oct 20, 2021	4.440	4.600	4.360	4.560	725,207	+0.08(+1.79%)
Oct 19, 2021	4.450	4.570	4.360	4.480	655,564	+0.03(+0.67%)
Oct 18, 2021	4.530	4.620	4.385	4.450	683,038	+0.00(+0.00%)
Oct 15, 2021	4.630	4.700	4.430	4.450	1,332,910	-0.04(-0.89%)
Oct 14, 2021	4.530	4.590	4.395	4.490	692,312	+0.00(+0.00%)
Oct 13, 2021	4.440	4.520	4.250	4.490	793,808	-0.05(-1.10%)
Oct 12, 2021	4.540	4.630	4.470	4.540	759,139	-0.02(-0.44%)
Oct 11, 2021	4.670	4.760	4.550	4.560	850,015	+0.04(+0.88%)
Oct 08, 2021	4.560	4.760	4.490	4.520	1,102,336	-0.02(-0.44%)
Oct 07, 2021	4.450	4.540	4.370	4.540	1,016,537	+0.12(+2.71%)
Oct 06, 2021	4.600	4.700	4.400	4.420	929,460	-0.29(-6.16%)
Oct 05, 2021	4.740	4.780	4.550	4.710	1,380,969	+0.07(+1.51%)
Oct 04, 2021	4.690	4.760	4.590	4.640	1,198,002	+0.04(+0.87%)
Oct 01, 2021	4.630	4.680	4.555	4.600	926,437	+0.03(+0.66%)
Sep 30, 2021	4.620	4.660	4.500	4.570	852,838	-0.08(-1.72%)
Sep 29, 2021	4.620	4.660	4.420	4.650	1,020,566	-0.01(-0.21%)
Sep 28, 2021	4.710	4.841	4.480	4.660	1,743,387	-0.09(-1.89%)
Sep 27, 2021	4.160	4.780	4.160	4.750	3,250,784	+0.65(+15.85%)
Sep 24, 2021	4.000	4.175	3.960	4.100	1,131,056	+0.01(+0.24%)
Sep 23, 2021	4.060	4.155	3.980	4.090	902,826	+0.07(+1.74%)
Sep 22, 2021	3.900	4.080	3.863	4.020	1,173,786	+0.18(+4.69%)
Sep 21, 2021	3.810	3.845	3.710	3.840	671,269	+0.13(+3.50%)
Sep 20, 2021	3.710	3.745	3.600	3.710	1,034,423	-0.20(-5.12%)
Sep 17, 2021	3.890	3.910	3.770	3.910	3,018,223	+0.04(+1.03%)
Sep 16, 2021	3.930	3.930	3.820	3.870	723,618	-0.07(-1.78%)
Sep 15, 2021	3.820	3.960	3.790	3.940	1,237,567	+0.23(+6.20%)
Sep 14, 2021	3.880	3.900	3.680	3.710	1,325,439	-0.13(-3.39%)
Sep 13, 2021	3.690	3.930	3.670	3.840	1,039,366	+0.24(+6.67%)
Sep 10, 2021	3.750	3.760	3.600	3.600	766,415	-0.06(-1.64%)
Sep 09, 2021	3.600	3.730	3.560	3.660	503,839	+0.02(+0.55%)
Sep 08, 2021	3.690	3.740	3.590	3.640	601,706	-0.04(-1.09%)
Sep 07, 2021	3.670	3.760	3.630	3.680	496,192	-0.01(-0.27%)
Sep 03, 2021	3.740	3.798	3.610	3.690	524,959	-0.07(-1.86%)
Sep 02, 2021	3.700	3.900	3.680	3.760	1,522,502	+0.16(+4.44%)

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.

bottom clear

About Us