Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.840	4.090	3.840	4.000	121,194	+0.20(+5.26%)
Dec 30, 2021	3.830	3.990	3.760	3.800	113,590	-0.08(-2.06%)
Dec 29, 2021	4.000	4.020	3.760	3.880	89,245	+0.00(+0.00%)
Dec 28, 2021	3.960	4.007	3.810	3.880	115,820	-0.04(-1.02%)
Dec 27, 2021	4.160	4.200	3.920	3.920	68,997	-0.20(-4.85%)
Dec 23, 2021	3.950	4.210	3.930	4.120	84,068	+0.13(+3.26%)
Dec 22, 2021	4.050	4.070	3.860	3.990	60,731	-0.07(-1.72%)
Dec 21, 2021	3.950	4.120	3.890	4.060	186,005	+0.08(+2.01%)
Dec 20, 2021	3.850	4.000	3.759	3.980	179,920	+0.07(+1.79%)
Dec 17, 2021	3.700	3.926	3.680	3.910	306,192	+0.19(+5.11%)
Dec 16, 2021	3.650	3.730	3.600	3.720	178,449	+0.07(+1.92%)
Dec 15, 2021	3.600	3.700	3.350	3.650	526,048	+0.01(+0.27%)
Dec 14, 2021	3.770	3.810	3.610	3.640	149,238	-0.14(-3.70%)
Dec 13, 2021	3.740	3.850	3.630	3.780	100,948	+0.02(+0.53%)
Dec 10, 2021	3.820	3.950	3.700	3.760	86,816	+0.00(+0.00%)
Dec 09, 2021	3.810	3.940	3.750	3.760	99,093	-0.08(-2.08%)
Dec 08, 2021	3.680	3.900	3.650	3.840	88,743	+0.16(+4.35%)
Dec 07, 2021	3.520	3.780	3.490	3.680	178,592	+0.16(+4.55%)
Dec 06, 2021	3.520	3.560	3.310	3.520	261,892	+0.02(+0.57%)
Dec 03, 2021	3.630	3.640	3.330	3.500	451,796	-0.11(-3.05%)
Dec 02, 2021	3.550	3.610	3.423	3.610	190,386	+0.08(+2.27%)
Dec 01, 2021	3.760	3.790	3.510	3.530	220,913	-0.12(-3.29%)
Nov 30, 2021	3.720	3.780	3.592	3.650	209,398	-0.10(-2.67%)
Nov 29, 2021	3.710	3.850	3.686	3.750	167,070	+0.01(+0.27%)
Nov 26, 2021	3.620	3.770	3.620	3.740	170,476	+0.00(+0.00%)
Nov 24, 2021	3.580	3.780	3.530	3.740	248,835	+0.16(+4.47%)
Nov 23, 2021	3.580	3.625	3.520	3.580	189,461	+0.00(+0.00%)
Nov 22, 2021	3.700	3.700	3.520	3.580	165,188	-0.08(-2.19%)
Nov 19, 2021	3.500	3.720	3.450	3.660	155,023	+0.14(+3.98%)
Nov 18, 2021	3.600	3.530	3.491	3.520	309,483	-0.07(-1.95%)
Nov 17, 2021	3.680	3.720	3.550	3.590	407,013	+0.05(+1.41%)
Nov 16, 2021	3.640	3.640	3.500	3.540	294,496	-0.11(-3.01%)
Nov 15, 2021	3.800	3.800	3.590	3.650	439,001	-0.14(-3.69%)
Nov 12, 2021	3.880	3.980	3.750	3.790	362,410	-0.09(-2.32%)
Nov 11, 2021	4.020	4.090	3.830	3.880	372,947	-0.07(-1.77%)
Nov 10, 2021	4.040			3.950	356,522	-0.07(-1.74%)
Nov 09, 2021	4.150	4.168	3.950	4.020	344,610	-0.09(-2.19%)
Nov 08, 2021	4.090	4.150	4.080	4.110	539,047	+0.03(+0.74%)
Nov 05, 2021	4.020	4.127	3.963	4.080	397,341	+0.03(+0.74%)
Nov 04, 2021	4.210	4.210	3.967	4.050	678,526	+0.07(+1.76%)
Nov 03, 2021	4.010	4.050	3.890	3.980	467,729	-0.03(-0.75%)
Nov 02, 2021	3.920	4.010	3.810	4.010	697,586	+0.15(+3.89%)
Nov 01, 2021	3.890	3.940	3.820	3.860	583,125	+0.04(+1.05%)
Oct 29, 2021	3.950	3.950	3.730	3.820	743,450	-0.14(-3.54%)
Oct 28, 2021	4.110	4.170	3.880	3.960	892,209	-0.10(-2.46%)
Oct 27, 2021	4.125	4.410	3.970	4.060	1,971,397	+0.12(+3.05%)
Oct 26, 2021	4.030	4.100		3.940	1,707,611	-0.08(-1.99%)
Oct 25, 2021	4.110	4.350	3.900	4.020	3,983,400	-2.56(-38.91%)
Oct 22, 2021	6.070	6.630	5.750	6.580	1,078,793	+0.61(+10.22%)
Oct 21, 2021	5.820	6.170	5.750	5.970	748,038	+0.19(+3.29%)
Oct 20, 2021	5.750	5.850	5.500	5.780	392,068	+0.08(+1.40%)
Oct 19, 2021	5.500	5.740	5.420	5.700	770,088	+0.21(+3.83%)
Oct 18, 2021	5.370	5.580	5.370	5.490	443,230	+0.19(+3.58%)
Oct 15, 2021	5.410	5.477	5.220	5.300	460,116	-0.07(-1.30%)
Oct 14, 2021	5.370	5.580	5.300	5.370	231,426	+0.02(+0.37%)
Oct 13, 2021	5.540	5.650	5.300	5.350	374,177	-0.16(-2.90%)
Oct 12, 2021	5.400	5.540	5.200	5.510	209,126	+0.11(+2.04%)
Oct 11, 2021	5.470	5.750	5.400	5.400	431,288	-0.05(-0.92%)
Oct 08, 2021	5.600	5.720	5.410	5.450	330,909	-0.12(-2.15%)
Oct 07, 2021	5.930	5.970	5.540	5.570	586,351	-0.34(-5.75%)
Oct 06, 2021	5.600	5.960	5.575	5.910	611,863	+0.26(+4.60%)
Oct 05, 2021	5.250	5.742	5.110	5.650	549,234	+0.47(+9.07%)
Oct 04, 2021	5.050	5.370	4.950	5.180	916,583	+0.28(+5.71%)

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