Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.07	10.12	10.04	10.08	97,567	+0.00(+0.00%)
May 27, 2022	9.985	10.09	9.985	10.08	112,072	+0.15(+1.49%)
May 26, 2022	9.829	10.02	9.755	9.935	93,327	+0.14(+1.43%)
May 25, 2022	9.755	9.796	9.656	9.796	118,201	+0.02(+0.25%)
May 24, 2022	9.812	9.837	9.673	9.771	91,981	-0.06(-0.58%)
May 23, 2022	9.837	9.861	9.771	9.829	85,282	+0.02(+0.23%)
May 20, 2022	9.790	9.855	9.741	9.806	608,866	+0.06(+0.59%)
May 19, 2022	9.716	9.773	9.646	9.749	135,917	+0.03(+0.34%)
May 18, 2022	9.741	9.766	9.692	9.716	134,778	-0.06(-0.58%)
May 17, 2022	9.684	9.782	9.684	9.773	77,948	+0.13(+1.35%)
May 16, 2022	9.708	9.741	9.627	9.643	91,973	-0.11(-1.09%)
May 13, 2022	9.716	9.839	9.689	9.749	136,810	+0.05(+0.50%)
May 12, 2022	9.831	9.831	9.627	9.700	119,710	-0.16(-1.65%)
May 11, 2022	10.08	10.09	9.782	9.863	196,433	-0.20(-2.03%)
May 10, 2022	10.09	10.23	10.03	10.07	204,937	+0.00(+0.00%)
May 09, 2022	10.04	10.10	9.986	10.07	172,530	-0.07(-0.64%)
May 06, 2022	10.15	10.19	10.07	10.13	181,624	+0.00(+0.00%)
May 05, 2022	10.21	10.23	10.12	10.13	108,928	-0.15(-1.43%)
May 04, 2022	10.16	10.30	10.16	10.28	134,651	+0.08(+0.80%)
May 03, 2022	10.15	10.22	10.15	10.20	152,764	-0.02(-0.24%)
May 02, 2022	10.30	10.34	10.16	10.22	206,510	-0.08(-0.79%)
Apr 29, 2022	10.34	10.37	10.30	10.30	165,642	-0.04(-0.39%)
Apr 28, 2022	10.32	10.38	10.28	10.34	239,568	+0.03(+0.32%)
Apr 27, 2022	10.32	10.42	10.30	10.31	633,938	-0.02(-0.16%)
Apr 26, 2022	10.43	10.49	9.953	10.33	450,215	-0.15(-1.40%)
Apr 25, 2022	10.47	10.51	10.41	10.47	185,978	-0.08(-0.77%)
Apr 22, 2022	10.81	10.84	10.47	10.56	534,162	-0.25(-2.34%)
Apr 21, 2022	10.89	10.92	10.79	10.81	159,364	-0.06(-0.54%)
Apr 20, 2022	10.98	10.99	10.85	10.87	323,451	-0.11(-1.03%)
Apr 19, 2022	10.84	11.01	10.84	10.98	141,286	+0.13(+1.20%)
Apr 18, 2022	10.93	10.96	10.85	10.85	102,849	-0.06(-0.52%)
Apr 14, 2022	10.97	11.04	10.91	10.91	87,596	-0.03(-0.30%)
Apr 13, 2022	10.90	10.99	10.85	10.94	119,308	-0.01(-0.07%)
Apr 12, 2022	10.96	11.06	10.91	10.95	106,329	-0.02(-0.16%)
Apr 11, 2022	11.05	11.08	10.96	10.97	110,802	-0.08(-0.73%)
Apr 08, 2022	11.14	11.16	11.03	11.05	101,333	-0.07(-0.59%)
Apr 07, 2022	11.06	11.14	11.01	11.11	114,546	+0.08(+0.74%)
Apr 06, 2022	11.00	11.04	10.90	11.03	234,682	+0.03(+0.29%)
Apr 05, 2022	11.03	11.03	10.88	11.00	168,148	+0.05(+0.44%)
Apr 04, 2022	10.86	10.97	10.82	10.95	134,077	+0.11(+0.97%)
Apr 01, 2022	10.78	10.88	10.76	10.84	176,036	+0.12(+1.13%)
Mar 31, 2022	10.68	10.73	10.63	10.72	254,911	+0.10(+0.92%)
Mar 30, 2022	10.60	10.65	10.58	10.63	97,686	+0.05(+0.46%)
Mar 29, 2022	10.58	10.61	10.52	10.58	136,072	+0.10(+0.93%)
Mar 28, 2022	10.48	10.54	10.42	10.48	230,276	+0.03(+0.31%)
Mar 25, 2022	10.59	10.59	10.44	10.45	138,959	-0.11(-1.00%)
Mar 24, 2022	10.63	10.65	10.53	10.55	103,951	-0.06(-0.54%)
Mar 23, 2022	10.69	10.76	10.58	10.61	118,109	-0.04(-0.40%)
Mar 22, 2022	10.58	10.66	10.56	10.65	85,088	+0.13(+1.23%)
Mar 21, 2022	10.58	10.61	10.52	10.52	107,067	-0.09(-0.84%)
Mar 18, 2022	10.64	10.64	10.56	10.61	107,270	+0.04(+0.38%)
Mar 17, 2022	10.49	10.62	10.46	10.57	92,899	+0.10(+0.92%)
Mar 16, 2022	10.43	10.59	10.43	10.47	92,500	+0.06(+0.62%)
Mar 15, 2022	10.31	10.43	10.31	10.41	184,552	+0.08(+0.78%)
Mar 14, 2022	10.56	10.62	10.31	10.33	171,024	-0.27(-2.51%)
Mar 11, 2022	10.75	10.81	10.60	10.60	134,919	-0.15(-1.43%)
Mar 10, 2022	10.69	10.82	10.69	10.75	100,294	-0.10(-0.89%)
Mar 09, 2022	10.87	10.93	10.82	10.85	127,221	+0.02(+0.15%)
Mar 08, 2022	10.66	10.89	10.58	10.83	248,482	+0.04(+0.37%)
Mar 07, 2022	11.00	11.06	10.78	10.79	158,718	-0.24(-2.19%)
Mar 04, 2022	11.08	11.17	10.96	11.03	241,319	-0.14(-1.23%)
Mar 03, 2022	11.17	11.23	11.13	11.17	105,699	+0.00(+0.00%)
Mar 02, 2022	11.02	11.20	11.02	11.17	77,379	+0.12(+1.09%)

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.