Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.03	11.05	10.92	10.96	95,784	-0.07(-0.59%)
May 27, 2022	10.80	11.03	10.75	11.03	166,347	+0.36(+3.37%)
May 26, 2022	10.51	10.67	10.46	10.67	129,055	+0.12(+1.16%)
May 25, 2022	10.34	10.55	10.34	10.55	114,145	+0.16(+1.49%)
May 24, 2022	10.36	10.44	10.34	10.39	120,927	-0.07(-0.62%)
May 23, 2022	10.44	10.51	10.43	10.46	88,979	+0.03(+0.31%)
May 20, 2022	10.61	10.63	10.39	10.43	177,816	-0.20(-1.92%)
May 19, 2022	10.60	10.74	10.56	10.63	81,056	-0.00(-0.02%)
May 18, 2022	10.62	10.68	10.54	10.63	182,862	-0.02(-0.15%)
May 17, 2022	10.51	10.66	10.50	10.65	124,860	+0.15(+1.39%)
May 16, 2022	10.49	10.56	10.40	10.50	108,413	-0.02(-0.15%)
May 13, 2022	10.53	10.60	10.46	10.52	113,569	+0.02(+0.23%)
May 12, 2022	10.56	10.73	10.45	10.49	152,571	-0.18(-1.67%)
May 11, 2022	10.75	10.83	10.66	10.67	90,772	-0.13(-1.20%)
May 10, 2022	10.88	10.96	10.75	10.80	195,965	-0.04(-0.37%)
May 09, 2022	10.91	10.96	10.82	10.84	96,947	-0.14(-1.26%)
May 06, 2022	10.99	11.09	10.98	10.98	93,537	-0.11(-0.95%)
May 05, 2022	11.31	11.31	11.09	11.09	88,856	-0.32(-2.77%)
May 04, 2022	11.24	11.40	11.19	11.40	105,626	+0.10(+0.86%)
May 03, 2022	11.30	11.37	11.25	11.30	66,157	+0.03(+0.29%)
May 02, 2022	11.42	11.44	11.26	11.27	102,370	-0.16(-1.42%)
Apr 29, 2022	11.40	11.53	11.38	11.43	90,623	-0.08(-0.70%)
Apr 28, 2022	11.45	11.53	11.39	11.52	57,720	+0.07(+0.64%)
Apr 27, 2022	11.42	11.50	11.40	11.44	45,612	+0.02(+0.14%)
Apr 26, 2022	11.42	11.50	11.40	11.43	56,048	-0.06(-0.49%)
Apr 25, 2022	11.38	11.51	11.37	11.48	89,616	+0.00(+0.00%)
Apr 22, 2022	11.59	11.59	11.42	11.48	105,253	-0.06(-0.56%)
Apr 21, 2022	11.56	11.62	11.52	11.55	77,535	-0.02(-0.14%)
Apr 20, 2022	11.52	11.58	11.51	11.56	104,665	+0.09(+0.76%)
Apr 19, 2022	11.40	11.53	11.40	11.48	160,780	+0.00(+0.00%)
Apr 18, 2022	11.48	11.58	11.41	11.48	99,232	-0.02(-0.14%)
Apr 14, 2022	11.53	11.64	11.48	11.49	142,465	-0.09(-0.76%)
Apr 13, 2022	11.65	11.69	11.57	11.58	107,649	-0.06(-0.48%)
Apr 12, 2022	11.62	11.77	11.57	11.64	108,188	+0.01(+0.07%)
Apr 11, 2022	11.70	11.76	11.59	11.63	74,211	-0.10(-0.89%)
Apr 08, 2022	11.73	11.82	11.70	11.73	32,871	-0.06(-0.48%)
Apr 07, 2022	11.69	11.80	11.67	11.79	108,981	+0.10(+0.83%)
Apr 06, 2022	11.80	11.80	11.67	11.69	81,808	-0.13(-1.09%)
Apr 05, 2022	11.92	11.94	11.81	11.82	105,887	-0.11(-0.95%)
Apr 04, 2022	11.86	11.95	11.80	11.94	81,363	+0.12(+1.02%)
Apr 01, 2022	11.73	11.84	11.60	11.82	159,507	+0.19(+1.59%)
Mar 31, 2022	11.43	11.63	11.43	11.63	222,868	+0.24(+2.12%)
Mar 30, 2022	11.30	11.44	11.30	11.39	120,907	+0.02(+0.14%)
Mar 29, 2022	11.15	11.37	11.14	11.37	337,711	+0.24(+2.17%)
Mar 28, 2022	11.10	11.18	11.06	11.13	246,467	+0.05(+0.44%)
Mar 25, 2022	11.11	11.17	11.07	11.08	182,690	-0.07(-0.65%)
Mar 24, 2022	11.27	11.27	11.14	11.15	159,793	-0.07(-0.65%)
Mar 23, 2022	11.24	11.32	11.22	11.23	214,988	-0.08(-0.71%)
Mar 22, 2022	11.34	11.46	11.20	11.31	234,030	-0.03(-0.28%)
Mar 21, 2022	11.55	11.60	11.34	11.34	141,880	-0.22(-1.88%)
Mar 18, 2022	11.46	11.65	11.46	11.56	158,360	+0.01(+0.12%)
Mar 17, 2022	11.33	12.02	11.30	11.54	98,117	+0.22(+1.91%)
Mar 16, 2022	11.07	11.37	11.07	11.33	267,287	+0.29(+2.61%)
Mar 15, 2022	10.92	11.07	10.92	11.04	157,515	+0.15(+1.40%)
Mar 14, 2022	11.30	11.30	10.89	10.89	155,590	-0.41(-3.61%)
Mar 11, 2022	11.49	11.53	11.30	11.30	117,234	-0.18(-1.60%)
Mar 10, 2022	11.47	11.56	11.47	11.48	77,421	-0.10(-0.90%)
Mar 09, 2022	11.54	11.60	11.51	11.58	56,499	+0.07(+0.63%)
Mar 08, 2022	11.54	11.62	11.50	11.51	94,133	-0.06(-0.55%)
Mar 07, 2022	11.78	11.82	11.55	11.58	99,547	-0.24(-2.03%)
Mar 04, 2022	11.87	11.88	11.77	11.82	130,104	-0.09(-0.74%)
Mar 03, 2022	11.82	11.98	11.82	11.90	153,711	+0.08(+0.68%)
Mar 02, 2022	11.74	11.86	11.74	11.82	125,972	+0.16(+1.37%)

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.