Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.53	10.63	10.37	10.50	63,945	-0.05(-0.47%)
May 27, 2022	10.31	10.60	10.08	10.55	141,769	+0.33(+3.23%)
May 26, 2022	10.16	10.42	10.11	10.22	59,286	+0.16(+1.59%)
May 25, 2022	9.830	10.12	9.830	10.06	71,256	+0.16(+1.62%)
May 24, 2022	9.970	10.12	9.530	9.900	88,460	-0.13(-1.30%)
May 23, 2022	10.15	10.20	9.820	10.03	95,960	-0.12(-1.18%)
May 20, 2022	10.59	10.88	9.905	10.15	96,055	-0.36(-3.43%)
May 19, 2022	10.75	11.14	10.45	10.51	109,791	-0.25(-2.32%)
May 18, 2022	11.02	11.35	10.65	10.76	88,253	-0.44(-3.93%)
May 17, 2022	10.84	11.40	10.72	11.20	96,440	+0.56(+5.26%)
May 16, 2022	10.70	11.10	10.57	10.64	82,163	-0.07(-0.65%)
May 13, 2022	10.57	10.86	10.47	10.71	90,879	+0.17(+1.61%)
May 12, 2022	10.25	10.56	10.15	10.54	103,691	+0.18(+1.74%)
May 11, 2022	10.68	11.12	10.30	10.36	152,878	-0.23(-2.17%)
May 10, 2022	10.26	10.64	10.10	10.59	153,712	+0.47(+4.64%)
May 09, 2022	10.45	10.45	9.670	10.12	258,884	-0.61(-5.68%)
May 06, 2022	10.05	11.38	9.690	10.73	252,607	+0.93(+9.49%)
May 05, 2022	9.760	9.920	9.700	9.800	289,842	-0.10(-1.01%)
May 04, 2022	9.590	9.930	9.390	9.900	125,090	+0.40(+4.21%)
May 03, 2022	9.550	9.760	9.340	9.500	205,361	-0.12(-1.25%)
May 02, 2022	9.620	9.800	9.375	9.620	83,319	-0.07(-0.72%)
Apr 29, 2022	9.990	10.44	9.660	9.690	126,205	-0.39(-3.87%)
Apr 28, 2022	10.08	10.27	9.240	10.08	263,288	+0.08(+0.80%)
Apr 27, 2022	10.29	10.50	9.980	10.00	160,917	-0.32(-3.10%)
Apr 26, 2022	10.59	11.03	10.20	10.32	105,453	-0.41(-3.82%)
Apr 25, 2022	10.83	11.17	10.45	10.73	135,298	-0.25(-2.28%)
Apr 22, 2022	11.06	11.40	10.91	10.98	94,296	-0.15(-1.35%)
Apr 21, 2022	11.65	11.75	11.01	11.13	85,880	-0.46(-3.97%)
Apr 20, 2022	11.75	11.76	11.52	11.59	79,160	-0.04(-0.34%)
Apr 19, 2022	11.69	12.01	11.61	11.63	63,772	-0.07(-0.60%)
Apr 18, 2022	11.94	11.94	11.48	11.70	78,134	-0.27(-2.26%)
Apr 14, 2022	12.09	12.26	11.92	11.97	75,461	+0.05(+0.42%)
Apr 13, 2022	11.57	11.98	11.57	11.92	54,392	+0.34(+2.94%)
Apr 12, 2022	11.39	11.81	11.29	11.58	63,791	+0.29(+2.57%)
Apr 11, 2022	11.28	11.68	11.20	11.29	62,788	-0.08(-0.70%)
Apr 08, 2022	11.83	11.87	11.31	11.37	112,434	-0.33(-2.82%)
Apr 07, 2022	11.40	11.75	11.23	11.70	132,315	+0.27(+2.36%)
Apr 06, 2022	11.43	11.60	11.00	11.43	146,785	-0.20(-1.72%)
Apr 05, 2022	12.52	12.70	11.60	11.63	165,263	-0.88(-7.03%)
Apr 04, 2022	13.00	13.11	12.44	12.51	106,645	-0.51(-3.92%)
Apr 01, 2022	13.00	13.19	12.68	13.02	147,068	+0.09(+0.70%)
Mar 31, 2022	13.11	13.31	12.78	12.93	144,456	-0.14(-1.07%)
Mar 30, 2022	13.32	13.47	13.02	13.07	83,865	-0.33(-2.46%)
Mar 29, 2022	13.52	13.76	13.32	13.40	100,046	+0.02(+0.15%)
Mar 28, 2022	13.70	13.80	13.12	13.38	159,558	-0.36(-2.62%)
Mar 25, 2022	13.74	14.38	13.64	13.74	243,515	-0.03(-0.22%)
Mar 24, 2022	13.12	13.89	12.97	13.77	454,805	+0.77(+5.92%)
Mar 23, 2022	13.24	13.26	12.94	13.00	192,739	-0.24(-1.81%)
Mar 22, 2022	13.09	13.52	13.00	13.24	250,398	+0.24(+1.85%)
Mar 21, 2022	13.12	13.20	12.86	13.00	138,947	-0.14(-1.07%)
Mar 18, 2022	12.92	13.37	12.83	13.14	356,963	+0.24(+1.86%)
Mar 17, 2022	13.00	13.00	12.73	12.90	125,370	-0.10(-0.77%)
Mar 16, 2022	13.00	13.37	12.85	13.00	286,227	+0.01(+0.08%)
Mar 15, 2022	12.99	13.11	12.71	12.99	428,181	+0.04(+0.31%)
Mar 14, 2022	12.89	12.97	12.64	12.95	125,381	+0.17(+1.33%)
Mar 11, 2022	13.38	13.45	12.78	12.78	142,494	-0.50(-3.77%)
Mar 10, 2022	13.49	13.68	13.20	13.28	144,399	-0.40(-2.92%)
Mar 09, 2022	13.34	13.98	13.28	13.68	161,212	+0.50(+3.79%)
Mar 08, 2022	13.02	13.86	12.89	13.18	153,599	+0.30(+2.33%)
Mar 07, 2022	13.00	13.52	12.88	12.88	236,550	-0.02(-0.16%)
Mar 04, 2022	13.02	13.02	12.45	12.90	127,938	-0.28(-2.12%)
Mar 03, 2022	14.16	14.16	13.01	13.18	127,165	-1.03(-7.25%)
Mar 02, 2022	13.50	14.37	13.50	14.21	197,837	+0.04(+0.28%)

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.