Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.000	8.240	7.220	7.670	760,627	-0.38(-4.72%)
May 27, 2022	7.920	8.180	7.600	8.050	418,625	+0.11(+1.39%)
May 26, 2022	7.860	8.140	7.700	7.940	346,292	+0.04(+0.51%)
May 25, 2022	7.730	8.080	7.590	7.900	311,458	+0.15(+1.94%)
May 24, 2022	8.240	8.430	7.650	7.750	369,058	-0.71(-8.39%)
May 23, 2022	8.850	8.990	8.360	8.460	234,110	-0.29(-3.31%)
May 20, 2022	9.020	9.140	8.155	8.750	396,893	-0.01(-0.11%)
May 19, 2022	8.660	9.100	8.420	8.760	354,839	+0.12(+1.39%)
May 18, 2022	9.320	9.610	8.420	8.640	344,903	-1.11(-11.38%)
May 17, 2022	9.950	10.15	9.550	9.750	488,298	+0.17(+1.77%)
May 16, 2022	9.680	10.19	9.470	9.580	273,615	-0.08(-0.83%)
May 13, 2022	9.360	9.890	9.010	9.660	650,552	+0.66(+7.33%)
May 12, 2022	8.410	9.610	8.310	9.000	600,003	+0.42(+4.90%)
May 11, 2022	9.710	10.04	8.470	8.580	882,390	-1.22(-12.45%)
May 10, 2022	11.75	11.75	9.250	9.800	644,877	+0.50(+5.38%)
May 09, 2022	10.08	10.54	9.155	9.300	426,810	-1.21(-11.51%)
May 06, 2022	10.92	11.20	10.06	10.51	341,445	-0.54(-4.89%)
May 05, 2022	11.99	12.15	10.60	11.05	452,272	-1.12(-9.20%)
May 04, 2022	12.65	12.66	11.29	12.17	464,869	-0.46(-3.64%)
May 03, 2022	13.04	13.13	12.31	12.63	243,055	-0.37(-2.85%)
May 02, 2022	12.68	13.56	12.54	13.00	450,827	+0.22(+1.72%)
Apr 29, 2022	13.62	14.07	12.70	12.78	228,443	-1.05(-7.59%)
Apr 28, 2022	13.88	14.00	12.62	13.83	300,846	+0.17(+1.24%)
Apr 27, 2022	13.96	14.47	13.57	13.66	317,514	-0.30(-2.15%)
Apr 26, 2022	14.95	15.21	13.81	13.96	403,611	-1.15(-7.61%)
Apr 25, 2022	14.23	15.19	14.23	15.11	238,218	+0.71(+4.93%)
Apr 22, 2022	14.52	15.04	14.06	14.40	271,647	-0.24(-1.64%)
Apr 21, 2022	16.16	16.31	14.53	14.64	278,791	-1.21(-7.63%)
Apr 20, 2022	15.38	15.97	14.82	15.85	192,672	+0.29(+1.86%)
Apr 19, 2022	14.86	16.02	14.75	15.56	230,314	+0.66(+4.43%)
Apr 18, 2022	15.92	16.27	14.77	14.90	280,365	-1.11(-6.93%)
Apr 14, 2022	17.88	17.88	15.99	16.01	180,605	-1.95(-10.86%)
Apr 13, 2022	17.24	18.09	16.55	17.96	382,661	+0.75(+4.36%)
Apr 12, 2022	17.23	18.48	17.02	17.21	244,168	+0.42(+2.50%)
Apr 11, 2022	16.73	17.22	16.25	16.79	274,723	-0.14(-0.83%)
Apr 08, 2022	17.57	17.83	16.66	16.93	209,563	-0.74(-4.19%)
Apr 07, 2022	18.98	19.23	17.35	17.67	174,540	-1.39(-7.29%)
Apr 06, 2022	18.48	19.25	18.31	19.06	186,698	+0.29(+1.55%)
Apr 05, 2022	19.45	19.85	18.43	18.77	411,237	-0.69(-3.55%)
Apr 04, 2022	18.48	19.50	17.83	19.46	343,080	+1.28(+7.04%)
Apr 01, 2022	17.14	18.24	16.90	18.18	880,443	+1.28(+7.57%)
Mar 31, 2022	17.35	17.69	16.80	16.90	291,798	-0.41(-2.37%)
Mar 30, 2022	18.46	18.96	17.21	17.31	277,664	-1.31(-7.04%)
Mar 29, 2022	18.00	18.89	18.00	18.62	283,916	+0.87(+4.90%)
Mar 28, 2022	17.89	18.65	17.23	17.75	214,051	-0.20(-1.11%)
Mar 25, 2022	18.83	18.83	17.81	17.95	399,298	-0.92(-4.88%)
Mar 24, 2022	18.69	18.94	18.18	18.87	139,993	+0.33(+1.78%)
Mar 23, 2022	18.57	19.66	18.42	18.54	217,354	-0.34(-1.80%)
Mar 22, 2022	18.10	18.97	17.89	18.88	268,866	+0.95(+5.30%)
Mar 21, 2022	19.93	20.03	17.84	17.93	289,153	-2.07(-10.35%)
Mar 18, 2022	19.04	20.40	18.68	20.00	1,107,509	+1.00(+5.26%)
Mar 17, 2022	18.38	19.03	17.29	19.00	354,805	+0.68(+3.71%)
Mar 16, 2022	17.01	18.34	16.84	18.32	377,876	+1.72(+10.36%)
Mar 15, 2022	16.10	16.99	15.73	16.60	520,404	+0.81(+5.13%)
Mar 14, 2022	17.97	18.05	15.43	15.79	548,936	-2.34(-12.91%)
Mar 11, 2022	18.59	19.15	18.09	18.13	261,071	-0.56(-3.00%)
Mar 10, 2022	18.31	18.90	18.17	18.69	255,651	+0.06(+0.32%)
Mar 09, 2022	17.88	18.86	17.81	18.63	281,130	+1.06(+6.03%)
Mar 08, 2022	16.93	18.54	16.86	17.57	259,333	+0.42(+2.45%)
Mar 07, 2022	16.65	17.67	16.55	17.15	207,650	+0.52(+3.13%)
Mar 04, 2022	17.32	17.68	16.61	16.63	338,108	-0.79(-4.54%)
Mar 03, 2022	18.97	19.37	17.19	17.42	347,953	-1.44(-7.64%)
Mar 02, 2022	18.14	18.89	17.57	18.86	292,940	+0.72(+3.97%)

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.