Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.42	10.47	10.18	10.35	660,587	-0.22(-2.08%)
May 27, 2022	10.19	10.65	10.19	10.57	383,196	+0.42(+4.14%)
May 26, 2022	9.860	10.32	9.860	10.15	463,765	+0.35(+3.57%)
May 25, 2022	9.800	9.900	9.590	9.800	1,201,927	+0.00(+0.00%)
May 24, 2022	9.610	9.850	9.430	9.800	406,623	+0.09(+0.93%)
May 23, 2022	10.26	10.26	9.520	9.710	513,067	-0.45(-4.43%)
May 20, 2022	10.30	10.43	9.890	10.16	414,859	+0.03(+0.30%)
May 19, 2022	10.18	10.43	10.08	10.13	497,241	-0.18(-1.75%)
May 18, 2022	10.43	10.72	10.21	10.31	570,153	-0.35(-3.28%)
May 17, 2022	10.41	10.70	10.32	10.66	447,779	+0.51(+5.02%)
May 16, 2022	9.900	10.28	9.870	10.15	603,534	+0.30(+3.05%)
May 13, 2022	9.310	9.980	9.310	9.850	562,520	+0.72(+7.89%)
May 12, 2022	8.760	9.409	8.750	9.130	655,189	+0.26(+2.93%)
May 11, 2022	8.920	9.390	8.830	8.870	649,755	-0.22(-2.42%)
May 10, 2022	9.440	9.450	8.790	9.090	723,167	-0.32(-3.40%)
May 09, 2022	9.730	9.850	9.400	9.410	508,812	-0.53(-5.33%)
May 06, 2022	10.65	10.71	9.720	9.940	895,331	-0.90(-8.30%)
May 05, 2022	10.95	11.07	10.57	10.84	727,747	-0.85(-7.27%)
May 04, 2022	11.29	11.75	10.94	11.69	472,786	+0.40(+3.54%)
May 03, 2022	11.35	11.43	11.02	11.29	437,647	-0.16(-1.40%)
May 02, 2022	11.14	11.47	11.09	11.45	466,544	+0.33(+2.97%)
Apr 29, 2022	11.34	11.62	11.07	11.12	461,575	-0.33(-2.88%)
Apr 28, 2022	11.50	11.71	11.03	11.45	429,635	+0.08(+0.70%)
Apr 27, 2022	11.46	11.66	11.31	11.37	340,261	-0.13(-1.13%)
Apr 26, 2022	11.90	11.95	11.49	11.50	342,163	-0.54(-4.49%)
Apr 25, 2022	11.67	12.11	11.61	12.04	336,669	+0.29(+2.47%)
Apr 22, 2022	11.99	12.03	11.64	11.75	283,842	-0.28(-2.33%)
Apr 21, 2022	12.55	12.67	11.95	12.03	349,433	-0.38(-3.06%)
Apr 20, 2022	12.78	12.91	12.34	12.41	321,750	-0.22(-1.74%)
Apr 19, 2022	12.59	12.93	12.59	12.63	510,124	-0.04(-0.32%)
Apr 18, 2022	12.73	12.99	12.58	12.67	278,584	-0.15(-1.17%)
Apr 14, 2022	12.95	13.07	12.76	12.82	256,640	-0.07(-0.54%)
Apr 13, 2022	12.71	12.99	12.71	12.89	325,405	+0.15(+1.18%)
Apr 12, 2022	12.95	13.25	12.68	12.74	341,301	+0.06(+0.47%)
Apr 11, 2022	12.53	12.85	12.41	12.68	456,870	-0.05(-0.39%)
Apr 08, 2022	13.00	13.25	12.72	12.73	363,392	-0.33(-2.53%)
Apr 07, 2022	13.18	13.42	12.82	13.06	463,061	-0.19(-1.43%)
Apr 06, 2022	13.58	13.81	13.16	13.25	565,767	-0.59(-4.26%)
Apr 05, 2022	14.39	14.65	13.56	13.84	532,322	-0.84(-5.72%)
Apr 04, 2022	14.59	14.93	14.59	14.68	279,104	+0.07(+0.48%)
Apr 01, 2022	14.53	14.73	14.35	14.61	367,489	+0.18(+1.25%)
Mar 31, 2022	14.74	14.79	14.33	14.43	387,897	-0.44(-2.96%)
Mar 30, 2022	14.94	15.42	14.78	14.87	232,960	-0.18(-1.20%)
Mar 29, 2022	14.88	15.65	14.73	15.05	496,623	+0.41(+2.80%)
Mar 28, 2022	14.81	14.85	14.34	14.64	298,447	-0.22(-1.48%)
Mar 25, 2022	15.00	15.00	14.62	14.86	261,202	-0.15(-1.00%)
Mar 24, 2022	15.05	15.08	14.66	15.01	152,152	+0.07(+0.47%)
Mar 23, 2022	15.10	15.25	14.77	14.94	296,017	-0.37(-2.42%)
Mar 22, 2022	15.13	15.60	15.01	15.31	219,219	+0.22(+1.46%)
Mar 21, 2022	15.42	15.46	14.81	15.09	329,714	-0.33(-2.14%)
Mar 18, 2022	15.25	15.59	15.25	15.42	745,545	+0.09(+0.59%)
Mar 17, 2022	14.90	15.37	14.85	15.33	391,919	+0.26(+1.73%)
Mar 16, 2022	14.56	15.14	14.50	15.07	469,874	+0.76(+5.31%)
Mar 15, 2022	14.10	14.44	13.85	14.31	390,151	+0.29(+2.07%)
Mar 14, 2022	14.52	14.66	13.89	14.02	502,325	-0.55(-3.77%)
Mar 11, 2022	14.49	14.76	14.38	14.57	411,757	+0.18(+1.25%)
Mar 10, 2022	14.15	14.41	13.88	14.39	435,087	-0.11(-0.76%)
Mar 09, 2022	14.13	14.69	14.06	14.50	737,975	+0.66(+4.77%)
Mar 08, 2022	14.20	14.43	13.76	13.84	1,065,056	-0.36(-2.54%)
Mar 07, 2022	15.25	15.47	14.18	14.20	526,354	-1.18(-7.67%)
Mar 04, 2022	15.63	15.70	15.27	15.38	436,777	-0.55(-3.45%)
Mar 03, 2022	16.10	16.16	15.75	15.93	507,581	-0.13(-0.81%)
Mar 02, 2022	16.16	16.52	15.74	16.06	458,611	+0.05(+0.31%)

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.