Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.04	11.53	10.97	11.50	5,312,053	+0.49(+4.41%)
Feb 25, 2022	10.74	11.03	10.46	11.02	3,631,123	+0.27(+2.51%)
Feb 24, 2022	10.89	10.95	10.38	10.75	4,114,313	+0.15(+1.44%)
Feb 23, 2022	10.46	10.88	10.43	10.60	2,018,997	+0.21(+1.99%)
Feb 22, 2022	10.78	10.93	10.24	10.39	2,700,244	-0.07(-0.69%)
Feb 18, 2022				10.46	0	-0.30(-2.76%)
Feb 17, 2022	10.82	11.07	10.66	10.76	2,040,169	-0.06(-0.58%)
Feb 16, 2022	10.96	11.32	10.76	10.82	2,650,357	+0.04(+0.42%)
Feb 15, 2022	10.40	10.84	10.29	10.78	2,395,948	+0.10(+0.93%)
Feb 14, 2022	10.77	10.87	10.57	10.68	3,297,747	-0.19(-1.74%)
Feb 11, 2022	10.52	11.00	10.48	10.87	2,154,146	+0.46(+4.41%)
Feb 10, 2022	10.35	10.77	10.28	10.41	1,732,784	-0.08(-0.77%)
Feb 09, 2022	10.24	10.64	10.21	10.49	1,719,514	+0.31(+3.01%)
Feb 08, 2022	10.60	10.60	10.11	10.18	3,322,263	-0.54(-5.04%)
Feb 07, 2022	10.78	10.88	10.55	10.72	2,659,930	-0.17(-1.57%)
Feb 04, 2022	11.03	11.39	10.81	10.89	2,917,829	+0.02(+0.17%)
Feb 03, 2022	10.97	10.99	10.56	10.87	3,382,033	-0.10(-0.90%)
Feb 02, 2022	10.91	11.02	10.66	10.97	2,166,052	+0.14(+1.25%)
Feb 01, 2022	10.42	10.84	10.33	10.84	2,342,800	+0.42(+4.06%)
Jan 31, 2022	10.08	10.48		10.42	3,066,488	+0.34(+3.40%)
Jan 28, 2022	9.956	10.13	9.830	10.07	2,042,974	+0.13(+1.36%)
Jan 27, 2022	10.40	10.51	9.740	9.938	2,662,464	-0.14(-1.43%)
Jan 26, 2022	10.54	10.64	9.965	10.08	3,316,010	-0.16(-1.58%)
Jan 25, 2022	9.722	10.31	9.565	10.24	3,609,645	+0.41(+4.21%)
Jan 24, 2022	9.425	9.884	9.191	9.830	3,057,470	-0.01(-0.09%)
Jan 21, 2022	9.983	10.16	9.650	9.839	3,027,871	-0.38(-3.70%)
Jan 20, 2022	10.37	10.73	10.21	10.22	3,002,232	-0.23(-2.24%)
Jan 19, 2022	10.71	10.75	10.27	10.45	2,781,076	-0.09(-0.85%)
Jan 18, 2022	10.94	11.04	10.38	10.54	4,102,196	-0.22(-2.01%)
Jan 14, 2022				10.76	0	+0.56(+5.47%)
Jan 13, 2022	10.45	10.55	10.15	10.20	3,187,400	-0.34(-3.25%)
Jan 12, 2022	10.35	10.69	10.35	10.54	2,849,136	+0.34(+3.35%)
Jan 11, 2022	10.13	10.35	9.965	10.20	3,306,915	+0.22(+2.16%)
Jan 10, 2022	9.920	10.06	9.785	9.983	2,592,615	-0.01(-0.09%)
Jan 07, 2022	10.06	10.13	9.830	9.992	2,518,353	-0.03(-0.27%)
Jan 06, 2022	9.974	10.20	9.695	10.02	4,086,512	+0.47(+4.90%)
Jan 05, 2022	10.01	10.15	9.529	9.551	2,932,447	-0.32(-3.28%)
Jan 04, 2022	9.884	10.05	9.731	9.875	3,130,071	-0.02(-0.18%)
Jan 03, 2022	9.533	9.974	9.470	9.893	2,226,218	+0.37(+3.88%)
Dec 31, 2021	9.308	9.542	9.245	9.524	2,430,678	+0.20(+2.12%)
Dec 30, 2021	9.524	9.557	9.268	9.326	2,580,027	-0.14(-1.43%)
Dec 29, 2021	9.569	9.646	9.344	9.461	3,153,238	-0.21(-2.14%)
Dec 28, 2021	9.767	10.06	9.646	9.668	2,188,090	-0.12(-1.20%)
Dec 27, 2021	9.128	9.803	8.984	9.785	2,220,043	+0.68(+7.41%)
Dec 23, 2021	8.975	9.191	8.939	9.110	3,095,843	+0.19(+2.12%)
Dec 22, 2021	8.696	9.098	8.584	8.921	2,275,987	+0.15(+1.75%)
Dec 21, 2021	8.453	8.786	8.381	8.768	2,543,021	+0.54(+6.56%)
Dec 20, 2021	7.859	8.237	7.728	8.228	4,249,228	+0.02(+0.22%)
Dec 17, 2021	8.642	8.737	8.178	8.210	4,965,144	-0.60(-6.84%)
Dec 16, 2021	8.975	9.295	8.795	8.813	2,468,516	+0.05(+0.62%)
Dec 15, 2021	8.597	8.777	8.246	8.759	3,360,951	+0.08(+0.93%)
Dec 14, 2021	8.894	9.055	8.656	8.678	2,948,224	-0.40(-4.37%)
Dec 13, 2021	9.551	9.587	9.065	9.074	2,598,578	-0.59(-6.15%)
Dec 10, 2021	9.596	9.695	9.416	9.668	2,280,634	+0.25(+2.68%)
Dec 09, 2021	9.416	9.515	9.326	9.416	1,525,428	-0.14(-1.41%)
Dec 08, 2021	9.650	9.821	9.434	9.551	3,294,064	-0.05(-0.56%)
Dec 07, 2021	9.110	9.713	9.110	9.605	3,142,889	+0.68(+7.67%)
Dec 06, 2021	8.849	9.066	8.701	8.921	4,351,260	+0.32(+3.77%)
Dec 03, 2021	8.705	8.948	8.444	8.597	4,534,624	+0.07(+0.84%)
Dec 02, 2021	8.282	8.595	7.958	8.525	4,845,808	+0.19(+2.27%)
Dec 01, 2021	8.795	8.894	8.336	8.336	2,749,019	-0.16(-1.91%)
Nov 30, 2021	8.615	8.782	8.291	8.498	2,772,524	-0.37(-4.16%)
Nov 29, 2021	9.299	9.299	8.737	8.867	1,810,611	+0.10(+1.14%)
Nov 26, 2021	8.633	8.839	8.462	8.767	1,764,736	-0.74(-7.82%)
Nov 24, 2021	9.368	9.691	9.368	9.511	2,488,712	+0.02(+0.19%)
Nov 23, 2021	8.955	9.552	8.947	9.493	3,195,864	+0.73(+8.28%)
Nov 22, 2021	8.462	8.983	8.427	8.767	2,033,212	+0.21(+2.41%)
Nov 19, 2021	8.776	8.776	8.409	8.561	3,596,582	-0.53(-5.82%)
Nov 18, 2021	8.785	9.157	9.059	9.090	3,125,200	+0.29(+3.26%)
Nov 17, 2021	8.942	9.251	8.799	8.803	2,543,045	-0.21(-2.29%)
Nov 16, 2021	9.144	9.269	8.955	9.009	2,181,200	-0.13(-1.37%)
Nov 15, 2021	9.000	9.220	8.660	9.135	2,616,428	+0.06(+0.69%)
Nov 12, 2021	9.045	9.224	8.938	9.072	1,550,498	-0.06(-0.69%)
Nov 11, 2021	9.045	9.395	9.045	9.135	2,353,721	+0.05(+0.59%)
Nov 10, 2021	9.610			9.081	2,383,367	-0.51(-5.33%)
Nov 09, 2021	9.404	9.646	9.206	9.592	2,231,888	+0.23(+2.49%)
Nov 08, 2021	9.323	9.520	9.184	9.359	2,641,590	+0.22(+2.35%)
Nov 05, 2021	8.678	9.171	8.238	9.144	3,030,484	+0.64(+7.48%)
Nov 04, 2021	8.516	8.704	8.427	8.507	2,196,955	+0.01(+0.11%)
Nov 03, 2021	8.489	8.691	8.440	8.498	1,946,933	-0.17(-1.96%)
Nov 02, 2021	8.660	8.785	8.561	8.669	984,281	-0.05(-0.62%)
Nov 01, 2021	8.651	8.794	8.736	8.722	1,131,339	+0.23(+2.75%)
Oct 29, 2021	8.534	8.543	8.274	8.489	1,178,315	-0.04(-0.53%)
Oct 28, 2021	8.158	8.534	8.149	8.534	1,474,655	+0.30(+3.59%)
Oct 27, 2021	8.489	8.570	8.220	8.238	1,172,585	-0.30(-3.57%)
Oct 26, 2021	8.570			8.543	954,271	-0.01(-0.10%)
Oct 25, 2021	8.507	8.754	8.409	8.552	2,041,292	+0.18(+2.14%)
Oct 22, 2021	8.355	8.489	8.194	8.373	1,362,430	+0.05(+0.65%)
Oct 21, 2021	8.418	8.436	8.122	8.319	1,663,725	-0.13(-1.59%)
Oct 20, 2021	7.978	8.494	7.907	8.453	1,492,794	+0.34(+4.20%)
Oct 19, 2021	8.220	8.292	8.077	8.113	1,215,184	-0.05(-0.66%)
Oct 18, 2021	8.471	8.597	8.099	8.167	1,775,995	-0.15(-1.83%)
Oct 15, 2021	8.453	8.651	8.319	8.319	1,828,930	-0.01(-0.11%)
Oct 14, 2021	8.041	8.337	8.023	8.328	1,665,830	+0.47(+5.93%)
Oct 13, 2021	7.772	7.932	7.656	7.862	1,555,792	-0.01(-0.11%)
Oct 12, 2021	8.077	8.095	7.813	7.871	1,676,268	-0.24(-2.98%)
Oct 11, 2021	8.202	8.256	8.014	8.113	1,730,098	+0.09(+1.12%)
Oct 08, 2021	7.987	8.194	7.987	8.023	2,003,311	+0.13(+1.70%)
Oct 07, 2021	7.566	7.947	7.449	7.889	2,721,745	+0.31(+4.14%)
Oct 06, 2021	7.378	7.656	7.315	7.575	2,598,604	+0.00(+0.00%)
Oct 05, 2021	7.700	7.808	7.503	7.575	2,487,463	+0.06(+0.84%)
Oct 04, 2021	7.297	7.709	7.270	7.512	3,102,658	+0.33(+4.62%)
Oct 01, 2021	7.216	7.270	7.082	7.181	3,503,881	+0.01(+0.13%)
Sep 30, 2021	7.154	7.293	6.992	7.172	2,528,079	+0.01(+0.13%)
Sep 29, 2021	7.055	7.212	6.858	7.163	2,376,111	+0.11(+1.52%)
Sep 28, 2021	7.234	7.288	6.974	7.055	3,108,420	-0.04(-0.51%)
Sep 27, 2021	6.696	7.109	6.679	7.091	4,181,701	+0.65(+10.17%)
Sep 24, 2021	6.060	6.508	6.015	6.436	2,775,364	+0.30(+4.82%)
Sep 23, 2021	5.881	6.193	5.845	6.141	1,511,856	+0.32(+5.55%)
Sep 22, 2021	5.773	5.961	5.773	5.818	2,297,718	+0.19(+3.34%)
Sep 21, 2021	5.504	5.692	5.374	5.630	2,307,514	+0.21(+3.80%)
Sep 20, 2021	5.379	5.522	5.276	5.423	2,627,320	-0.30(-5.32%)
Sep 17, 2021	5.836	5.908	5.719	5.728	1,733,449	-0.16(-2.74%)
Sep 16, 2021	5.890	5.926	5.764	5.890	1,404,174	-0.04(-0.61%)
Sep 15, 2021	5.666	5.943	5.661	5.926	2,205,978	+0.38(+6.79%)
Sep 14, 2021	5.683	5.710	5.522	5.549	1,341,226	-0.08(-1.43%)
Sep 13, 2021	5.370	5.670	5.370	5.630	2,724,493	+0.37(+6.98%)
Sep 10, 2021	5.423	5.452	5.253	5.262	1,007,850	-0.03(-0.51%)
Sep 09, 2021	5.235	5.334	5.164	5.289	1,464,367	+0.03(+0.51%)
Sep 08, 2021	5.468	5.531	5.249	5.262	1,368,788	-0.15(-2.81%)
Sep 07, 2021	5.423	5.594	5.406	5.415	1,470,078	-0.08(-1.47%)
Sep 03, 2021	5.477	5.562	5.428	5.495	1,083,133	-0.04(-0.65%)
Sep 02, 2021	5.235	5.585	5.235	5.531	1,500,343	+0.33(+6.38%)
Sep 01, 2021	5.334	5.373	5.190	5.199	1,183,047	-0.11(-2.03%)
Aug 31, 2021	5.172	5.374	5.083	5.307	1,507,924	+0.14(+2.78%)
Aug 30, 2021	5.244	5.302	5.146	5.164	1,670,350	-0.04(-0.72%)
Aug 27, 2021	5.050	5.344	5.050	5.201	2,576,372	+0.22(+4.47%)
Aug 26, 2021	4.987	5.054	4.916	4.979	1,785,806	+0.03(+0.54%)
Aug 25, 2021	4.898	4.983	4.840	4.952	866,873	+0.06(+1.28%)
Aug 24, 2021	4.907	4.961	4.836	4.889	1,906,585	+0.11(+2.23%)
Aug 23, 2021	4.604	4.800	4.596	4.783	2,163,825	+0.37(+8.27%)
Aug 20, 2021	4.284	4.431	4.275	4.417	2,783,135	+0.04(+1.02%)
Aug 19, 2021	4.462	4.542	4.253	4.373	5,019,127	-0.27(-5.76%)
Aug 18, 2021	4.783	4.840	4.640	4.640	2,519,762	-0.13(-2.80%)
Aug 17, 2021	4.774	4.907	4.720	4.774	1,581,268	-0.07(-1.47%)
Aug 16, 2021	4.970	4.979	4.827	4.845	1,443,838	-0.23(-4.56%)
Aug 13, 2021	5.183	5.210	5.068	5.076	1,116,946	-0.09(-1.72%)
Aug 12, 2021	5.281	5.326	5.108	5.166	1,562,586	-0.09(-1.69%)
Aug 11, 2021	5.183	5.264	5.068	5.255	1,450,471	-0.02(-0.34%)
Aug 10, 2021	5.103	5.277	5.103	5.272	1,158,774	+0.20(+4.04%)
Aug 09, 2021	5.166	5.166	4.961	5.068	1,666,495	-0.20(-3.89%)
Aug 06, 2021	5.228	5.339	5.166	5.272	3,295,798	+0.09(+1.72%)
Aug 05, 2021	5.157	5.308	5.076	5.183	1,949,655	+0.10(+1.93%)
Aug 04, 2021	5.415	5.437	5.081	5.085	2,009,511	-0.45(-8.20%)
Aug 03, 2021	5.361	5.597	5.290	5.540	1,923,085	+0.12(+2.13%)
Aug 02, 2021	5.531	5.736	5.424	5.424	1,016,315	-0.12(-2.25%)
Jul 30, 2021	5.504	5.553	5.353	5.549	1,457,512	+0.03(+0.48%)
Jul 29, 2021	5.602	5.602	5.451	5.522	1,303,917	+0.03(+0.49%)
Jul 28, 2021	5.379	5.513	5.324	5.495	1,555,583	+0.12(+2.32%)
Jul 27, 2021	5.557	5.557	5.290	5.370	1,572,681	-0.23(-4.13%)
Jul 26, 2021	5.424	5.638	5.415	5.602	1,224,485	+0.18(+3.28%)
Jul 23, 2021	5.504	5.508	5.379	5.424	1,189,827	-0.03(-0.49%)
Jul 22, 2021	5.495	5.513	5.304	5.451	1,945,077	+0.02(+0.33%)
Jul 21, 2021	5.406	5.526	5.361	5.433	2,188,284	+0.16(+3.04%)
Jul 20, 2021	5.183	5.335	5.094	5.272	1,646,468	+0.10(+1.89%)
Jul 19, 2021	5.139	5.272	4.996	5.174	4,069,611	-0.26(-4.75%)
Jul 16, 2021	5.744	5.789	5.424	5.433	1,436,355	-0.25(-4.39%)
Jul 15, 2021	5.807	5.891	5.646	5.682	2,093,781	-0.19(-3.19%)
Jul 14, 2021	6.127	6.261	5.833	5.869	1,830,235	-0.18(-2.95%)
Jul 13, 2021	6.083	6.083	5.869	6.047	1,859,781	-0.09(-1.45%)
Jul 12, 2021	6.003	6.154	5.923	6.136	1,785,808	+0.00(+0.00%)
Jul 09, 2021	6.074	6.181	5.967	6.136	1,678,493	+0.16(+2.68%)
Jul 08, 2021	5.842	6.074	5.727	5.976	1,352,069	+0.04(+0.75%)
Jul 07, 2021	6.145	6.265	5.847	5.931	1,740,231	-0.21(-3.48%)
Jul 06, 2021	6.377	6.385	6.092	6.145	1,712,299	-0.20(-3.09%)
Jul 02, 2021	6.573	6.573	6.323	6.341	1,851,027	-0.27(-4.04%)
Jul 01, 2021	6.573	6.680	6.519	6.608	940,187	+0.20(+3.20%)
Jun 30, 2021	6.368	6.484	6.346	6.403	719,004	+0.09(+1.41%)
Jun 29, 2021	6.323	6.475	6.270	6.314	1,478,134	+0.08(+1.29%)
Jun 28, 2021	6.653	6.653	6.225	6.234	2,083,679	-0.44(-6.54%)
Jun 25, 2021	6.653	6.715	6.528	6.671	1,391,768	+0.06(+0.94%)
Jun 24, 2021	6.493	6.639	6.408	6.608	1,082,065	+0.15(+2.34%)
Jun 23, 2021	6.377	6.550	6.377	6.457	1,480,035	+0.15(+2.40%)
Jun 22, 2021	6.350	6.359	6.172	6.306	1,528,675	-0.08(-1.26%)
Jun 21, 2021	5.940	6.435	5.940	6.386	2,393,682	+0.54(+9.30%)
Jun 18, 2021	5.896	6.029	5.798	5.842	1,941,116	-0.18(-2.96%)
Jun 17, 2021	6.341	6.368	5.825	6.021	2,663,626	-0.39(-6.11%)
Jun 16, 2021	6.368	6.552	6.341	6.412	1,938,673	+0.01(+0.14%)
Jun 15, 2021	6.270	6.430	6.243	6.403	1,365,281	+0.17(+2.71%)
Jun 14, 2021	6.350	6.399	6.199	6.234	2,155,296	-0.08(-1.27%)
Jun 11, 2021	6.412	6.439	6.279	6.314	1,260,323	-0.06(-0.98%)
Jun 10, 2021	6.377	6.439	6.257	6.377	1,849,549	+0.11(+1.70%)
Jun 09, 2021	6.359	6.377	6.243	6.270	2,836,765	-0.04(-0.57%)
Jun 08, 2021	6.243	6.328	6.110	6.306	1,656,553	+0.05(+0.85%)
Jun 07, 2021	6.323	6.439	6.216	6.252	1,695,961	-0.09(-1.40%)
Jun 04, 2021	6.368	6.421	6.225	6.341	1,399,208	+0.04(+0.56%)
Jun 03, 2021	6.537	6.537	6.297	6.306	1,657,520	-0.26(-3.93%)
Jun 02, 2021	6.484	6.644	6.314	6.564	3,535,478	+0.20(+3.08%)
Jun 01, 2021	6.065	6.377	6.047	6.368	4,287,986	+0.53(+9.16%)
May 28, 2021	5.673	5.865	5.664	5.833	1,903,258	+0.17(+2.99%)
May 27, 2021	5.566	5.709	5.540	5.664	1,683,206	+0.15(+2.80%)
May 26, 2021	5.315	5.537	5.267	5.510	1,603,645	+0.19(+3.67%)
May 25, 2021	5.422	5.492	5.293	5.315	1,407,883	-0.15(-2.76%)
May 24, 2021	5.439	5.501	5.315	5.466	923,606	+0.10(+1.82%)
May 21, 2021	5.404	5.430	5.324	5.368	1,411,021	+0.04(+0.83%)
May 20, 2021	5.457	5.466	5.238	5.324	1,436,220	-0.13(-2.44%)
May 19, 2021	5.475	5.572	5.351	5.457	1,768,107	-0.17(-2.99%)
May 18, 2021	5.741	5.860	5.608	5.625	2,221,066	-0.05(-0.94%)
May 17, 2021	5.492	5.679	5.466	5.679	1,556,138	+0.19(+3.55%)
May 14, 2021	5.413	5.515	5.377	5.484	1,393,900	+0.17(+3.17%)
May 13, 2021	5.413	5.475	5.178	5.315	2,225,335	-0.19(-3.54%)
May 12, 2021	5.475	5.741	5.475	5.510	2,725,488	+0.09(+1.63%)
May 11, 2021	5.289	5.528	5.218	5.422	2,397,875	-0.07(-1.29%)
May 10, 2021	5.501	5.633	5.368	5.492	2,585,720	+0.10(+1.81%)
May 07, 2021	5.085	5.413	4.996	5.395	2,905,668	+0.31(+6.10%)
May 06, 2021	5.165	5.191	4.957	5.085	1,539,298	-0.07(-1.37%)
May 05, 2021	5.107	5.227	5.014	5.156	2,819,820	+0.19(+3.93%)
May 04, 2021	4.961	5.005	4.846	4.961	2,328,270	+0.03(+0.54%)
May 03, 2021	4.784	4.952	4.775	4.934	1,800,361	+0.18(+3.72%)
Apr 30, 2021	4.775	4.917	4.739	4.757	1,609,123	-0.14(-2.89%)
Apr 29, 2021	4.952	5.032	4.837	4.899	3,020,949	+0.05(+1.10%)
Apr 28, 2021	4.642	4.890	4.634	4.846	2,109,856	+0.23(+4.98%)
Apr 27, 2021	4.572	4.660	4.536	4.616	856,771	+0.04(+0.97%)
Apr 26, 2021	4.545	4.634	4.501	4.572	1,080,431	+0.03(+0.58%)
Apr 23, 2021	4.430	4.603	4.412	4.545	1,133,704	+0.11(+2.39%)
Apr 22, 2021	4.554	4.554	4.404	4.439	1,645,375	-0.10(-2.14%)
Apr 21, 2021	4.386	4.563	4.324	4.536	1,306,978	+0.09(+1.99%)
Apr 20, 2021	4.607	4.625	4.395	4.448	2,559,190	-0.18(-3.82%)
Apr 19, 2021	4.704	4.757	4.607	4.625	1,663,764	-0.07(-1.51%)
Apr 16, 2021	4.819	4.828	4.651	4.695	2,238,119	-0.10(-2.03%)
Apr 15, 2021	4.970	4.970	4.740	4.793	2,670,638	-0.15(-3.04%)
Apr 14, 2021	4.766	4.987	4.766	4.943	3,032,277	+0.21(+4.49%)
Apr 13, 2021	4.863	4.890	4.678	4.731	2,249,203	-0.07(-1.47%)
Apr 12, 2021	4.917	4.952	4.757	4.802	2,348,045	-0.04(-0.73%)
Apr 09, 2021	4.678	4.917	4.598	4.837	3,424,748	+0.20(+4.39%)
Apr 08, 2021	4.333	4.678	4.271	4.634	4,294,998	+0.30(+6.94%)
Apr 07, 2021	4.421	4.457	4.315	4.333	1,561,663	-0.07(-1.61%)
Apr 06, 2021	4.492	4.586	4.404	4.404	1,564,003	-0.04(-0.80%)
Apr 05, 2021	4.642	4.660	4.377	4.439	1,991,196	-0.22(-4.74%)
Apr 01, 2021	4.483	4.660	4.412	4.660	1,981,070	+0.23(+5.19%)
Mar 31, 2021	4.457	4.483	4.373	4.430	1,327,753	-0.01(-0.20%)
Mar 30, 2021	4.377	4.457	4.311	4.439	1,545,868	-0.03(-0.59%)
Mar 29, 2021	4.501	4.545	4.342	4.466	1,722,254	-0.08(-1.75%)
Mar 26, 2021	4.510	4.558	4.430	4.545	1,665,341	+0.20(+4.67%)
Mar 25, 2021	4.324	4.413	4.157	4.342	2,717,487	-0.21(-4.65%)
Mar 24, 2021	4.519	4.704	4.519	4.554	2,112,678	+0.14(+3.20%)
Mar 23, 2021	4.430	4.567	4.395	4.413	1,691,330	-0.20(-4.40%)
Mar 22, 2021	4.801	4.810	4.607	4.616	1,661,750	-0.19(-3.86%)
Mar 19, 2021	4.686	4.872	4.580	4.801	1,322,573	+0.15(+3.23%)
Mar 18, 2021	5.039	5.048	4.607	4.651	2,281,269	-0.48(-9.29%)
Mar 17, 2021	4.730	5.136	4.677	5.127	2,157,472	+0.39(+8.19%)
Mar 16, 2021	4.836	4.854	4.677	4.739	1,522,010	-0.17(-3.42%)
Mar 15, 2021	4.942	4.986	4.810	4.907	1,430,944	-0.10(-1.94%)
Mar 12, 2021	5.030	5.074	4.916	5.004	1,262,291	-0.02(-0.35%)
Mar 11, 2021	4.880	5.039	4.845	5.022	1,837,582	+0.21(+4.40%)
Mar 10, 2021	4.545	4.863	4.510	4.810	2,075,285	+0.28(+6.24%)
Mar 09, 2021	4.633	4.695	4.492	4.527	2,234,069	-0.09(-1.91%)
Mar 08, 2021	4.757	4.766	4.545	4.616	2,934,837	-0.12(-2.61%)
Mar 05, 2021	4.633	4.819	4.510	4.739	3,171,366	+0.24(+5.29%)
Mar 04, 2021	4.351	4.580	4.183	4.501	4,214,902	+0.20(+4.72%)
Mar 03, 2021	4.316	4.377	4.245	4.298	4,162,986	+0.04(+1.04%)
Mar 02, 2021	4.236	4.386	4.218	4.254	2,288,237	+0.04(+0.84%)

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.

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record