Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.010	3.110	2.970	3.100	773,127	+0.03(+0.98%)
Feb 25, 2022	3.170	3.090	2.910	3.070	1,374,885	-0.47(-13.28%)
Feb 24, 2022	3.100	3.620	3.010	3.540	1,391,570	+0.19(+5.67%)
Feb 23, 2022	3.700	3.740	3.310	3.350	1,113,447	-0.31(-8.47%)
Feb 22, 2022	3.470	3.690	3.400	3.660	1,166,951	-0.10(-2.66%)
Feb 18, 2022				3.760	0	+0.00(+0.00%)
Feb 17, 2022	3.910	4.270	3.650	3.760	72,661,904	+0.49(+14.98%)
Feb 16, 2022	3.300	3.340	3.180	3.270	2,922,692	-0.03(-0.91%)
Feb 15, 2022	3.260	3.340	3.190	3.300	242,176	+0.15(+4.76%)
Feb 14, 2022	3.140	3.291	3.120	3.150	211,973	-0.03(-0.94%)
Feb 11, 2022	3.300	3.440	3.135	3.180	300,777	-0.14(-4.22%)
Feb 10, 2022	3.340	3.490	3.280	3.320	310,099	-0.06(-1.78%)
Feb 09, 2022	3.290	3.397	3.210	3.380	468,758	+0.11(+3.36%)
Feb 08, 2022	3.200	3.300	3.150	3.270	189,062	+0.08(+2.51%)
Feb 07, 2022	3.170	3.340	3.120	3.190	399,170	-0.02(-0.62%)
Feb 04, 2022	3.060	3.230	3.010	3.210	264,567	+0.16(+5.25%)
Feb 03, 2022	3.040		3.010	3.050	216,078	-0.06(-1.93%)
Feb 02, 2022	3.200	3.280	3.070	3.110	430,201	-0.05(-1.58%)
Feb 01, 2022	3.230	3.270	3.110	3.160	527,809	-0.06(-1.86%)
Jan 31, 2022	3.050			3.220	283,884	+0.16(+5.23%)
Jan 28, 2022	2.900	3.060	2.830	3.060	261,260	+0.15(+5.15%)
Jan 27, 2022	3.060	3.140	2.881	2.910	310,619	-0.15(-4.90%)
Jan 26, 2022	3.220	3.240	2.975	3.060	399,921	-0.06(-1.92%)
Jan 25, 2022	3.040	3.230	2.900	3.120	644,289	+0.01(+0.32%)
Jan 24, 2022	2.990	3.140	2.810	3.110	760,023	-0.02(-0.64%)
Jan 21, 2022	3.210	3.280	3.070	3.130	450,682	-0.13(-3.99%)
Jan 20, 2022	3.350	3.530	3.240	3.260	517,604	-0.08(-2.40%)
Jan 19, 2022	3.430	3.500	3.300	3.340	417,748	-0.09(-2.62%)
Jan 18, 2022	3.460	3.590	3.380	3.430	571,178	-0.17(-4.72%)
Jan 14, 2022				3.600	0	+0.03(+0.84%)
Jan 13, 2022	3.890	3.920	3.540	3.570	1,560,552	-0.20(-5.31%)
Jan 12, 2022	3.850	3.910	3.670	3.770	2,416,513	-0.11(-2.84%)
Jan 11, 2022	3.620	3.970	3.580	3.880	2,288,964	+0.21(+5.72%)
Jan 10, 2022	4.220	4.250	3.610	3.670	5,747,264	-0.86(-18.98%)
Jan 07, 2022	4.320	5.000	4.120	4.530	80,591,808	+1.08(+31.30%)
Jan 06, 2022	3.450	3.589	3.282	3.450	4,945,808	+0.07(+2.07%)
Jan 05, 2022	3.740	3.750	3.380	3.380	465,161	-0.37(-9.87%)
Jan 04, 2022	3.810	3.860	3.590	3.750	286,767	-0.12(-3.10%)
Jan 03, 2022	3.730	3.920	3.660	3.870	413,664	+0.16(+4.31%)
Dec 31, 2021	3.930	4.130	3.660	3.710	626,934	-0.19(-4.87%)
Dec 30, 2021	3.800	4.050	3.800	3.900	441,160	+0.06(+1.56%)
Dec 29, 2021	3.930	4.050	3.700	3.840	812,539	-0.06(-1.54%)
Dec 28, 2021	4.290	4.440	3.800	3.900	1,585,069	-0.43(-9.93%)
Dec 27, 2021	4.300	5.280	4.200	4.330	4,004,694	+0.03(+0.70%)
Dec 23, 2021	4.480	4.480	4.270	4.300	385,166	-0.08(-1.83%)
Dec 22, 2021	4.350	4.590	4.310	4.380	477,568	-0.14(-3.10%)
Dec 21, 2021	4.100	4.700	4.100	4.520	1,053,876	+0.42(+10.24%)
Dec 20, 2021	4.250	4.320	3.950	4.100	823,700	-0.25(-5.75%)
Dec 17, 2021	4.240	4.510	4.190	4.350	308,259	+0.02(+0.46%)
Dec 16, 2021	4.710	4.750	4.230	4.330	454,030	-0.37(-7.87%)
Dec 15, 2021	4.550	4.740	4.400	4.700	321,783	+0.13(+2.84%)
Dec 14, 2021	4.570	4.670	4.460	4.570	561,863	-0.05(-1.08%)
Dec 13, 2021	4.740	4.850	4.500	4.620	384,337	-0.19(-3.95%)
Dec 10, 2021	5.040	5.135	4.750	4.810	484,073	-0.23(-4.56%)
Dec 09, 2021	5.220	5.600	4.950	5.040	914,277	-0.25(-4.73%)
Dec 08, 2021	5.020	5.450	4.950	5.290	781,475	+0.22(+4.34%)
Dec 07, 2021	5.060	5.350	4.940	5.070	811,370	+0.17(+3.47%)
Dec 06, 2021	4.620	5.050	4.320	4.900	1,058,200	+0.22(+4.70%)
Dec 03, 2021	4.990	5.040	4.611	4.680	576,730	-0.30(-6.02%)
Dec 02, 2021	4.800	5.090	4.660	4.980	489,649	+0.21(+4.40%)

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