Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.12	11.14	11.01	11.05	95,020	-0.07(-0.59%)
May 27, 2022	10.89	11.12	10.83	11.12	165,021	+0.36(+3.37%)
May 26, 2022	10.59	10.76	10.54	10.76	128,026	+0.12(+1.16%)
May 25, 2022	10.43	10.63	10.43	10.63	113,235	+0.16(+1.49%)
May 24, 2022	10.44	10.53	10.43	10.48	119,963	-0.07(-0.63%)
May 23, 2022	10.53	10.59	10.52	10.54	88,269	+0.03(+0.31%)
May 20, 2022	10.70	10.72	10.48	10.51	176,398	-0.21(-1.92%)
May 19, 2022	10.68	10.82	10.65	10.72	80,410	-0.00(-0.02%)
May 18, 2022	10.70	10.77	10.63	10.72	181,404	-0.02(-0.15%)
May 17, 2022	10.59	10.75	10.59	10.73	123,865	+0.15(+1.39%)
May 16, 2022	10.58	10.64	10.48	10.59	107,549	-0.02(-0.15%)
May 13, 2022	10.62	10.68	10.55	10.60	112,663	+0.02(+0.23%)
May 12, 2022	10.64	10.82	10.54	10.58	151,354	-0.18(-1.67%)
May 11, 2022	10.83	10.92	10.75	10.76	90,048	-0.13(-1.20%)
May 10, 2022	10.97	11.04	10.84	10.89	194,402	-0.04(-0.37%)
May 09, 2022	11.00	11.04	10.91	10.93	96,173	-0.14(-1.25%)
May 06, 2022	11.08	11.18	11.07	11.07	92,791	-0.11(-0.95%)
May 05, 2022	11.40	11.40	11.17	11.17	88,148	-0.32(-2.77%)
May 04, 2022	11.33	11.49	11.28	11.49	104,784	+0.10(+0.86%)
May 03, 2022	11.40	11.46	11.34	11.40	65,629	+0.03(+0.29%)
May 02, 2022	11.51	11.53	11.35	11.36	101,553	-0.16(-1.42%)
Apr 29, 2022	11.49	11.62	11.47	11.53	89,900	-0.08(-0.70%)
Apr 28, 2022	11.54	11.62	11.48	11.61	57,260	+0.07(+0.64%)
Apr 27, 2022	11.51	11.59	11.49	11.53	45,248	+0.02(+0.14%)
Apr 26, 2022	11.51	11.59	11.49	11.52	55,601	-0.06(-0.49%)
Apr 25, 2022	11.47	11.60	11.46	11.58	88,901	+0.00(+0.00%)
Apr 22, 2022	11.68	11.68	11.51	11.58	104,413	-0.07(-0.56%)
Apr 21, 2022	11.65	11.71	11.62	11.64	76,917	-0.02(-0.14%)
Apr 20, 2022	11.62	11.67	11.60	11.66	103,830	+0.09(+0.76%)
Apr 19, 2022	11.49	11.63	11.49	11.57	159,498	+0.00(+0.00%)
Apr 18, 2022	11.57	11.67	11.50	11.57	98,441	-0.02(-0.14%)
Apr 14, 2022	11.62	11.74	11.57	11.59	141,329	-0.09(-0.76%)
Apr 13, 2022	11.75	11.78	11.67	11.67	106,791	-0.06(-0.48%)
Apr 12, 2022	11.72	11.86	11.67	11.73	107,325	+0.01(+0.07%)
Apr 11, 2022	11.80	11.85	11.68	11.72	73,620	-0.11(-0.89%)
Apr 08, 2022	11.83	11.91	11.80	11.83	32,609	-0.06(-0.48%)
Apr 07, 2022	11.78	11.89	11.76	11.89	108,112	+0.10(+0.83%)
Apr 06, 2022	11.89	11.89	11.76	11.79	81,155	-0.13(-1.09%)
Apr 05, 2022	12.02	12.04	11.90	11.92	105,043	-0.11(-0.94%)
Apr 04, 2022	11.95	12.05	11.89	12.03	80,714	+0.12(+1.02%)
Apr 01, 2022	11.83	11.93	11.70	11.91	158,235	+0.19(+1.59%)
Mar 31, 2022	11.52	11.72	11.52	11.72	221,090	+0.24(+2.12%)
Mar 30, 2022	11.39	11.53	11.39	11.48	119,943	+0.02(+0.14%)
Mar 29, 2022	11.24	11.46	11.23	11.46	335,018	+0.24(+2.17%)
Mar 28, 2022	11.19	11.27	11.15	11.22	244,501	+0.05(+0.44%)
Mar 25, 2022	11.20	11.26	11.16	11.17	181,234	-0.07(-0.65%)
Mar 24, 2022	11.36	11.36	11.23	11.24	158,518	-0.07(-0.65%)
Mar 23, 2022	11.33	11.41	11.31	11.32	213,274	-0.08(-0.71%)
Mar 22, 2022	11.43	11.55	11.29	11.40	232,163	-0.03(-0.28%)
Mar 21, 2022	11.64	11.70	11.43	11.43	140,749	-0.22(-1.88%)
Mar 18, 2022	11.55	11.74	11.55	11.65	157,097	+0.01(+0.12%)
Mar 17, 2022	11.42	12.11	11.39	11.64	97,335	+0.22(+1.91%)
Mar 16, 2022	11.16	11.46	11.16	11.42	265,155	+0.29(+2.61%)
Mar 15, 2022	11.01	11.16	11.01	11.13	156,259	+0.15(+1.40%)
Mar 14, 2022	11.39	11.39	10.98	10.98	154,349	-0.41(-3.61%)
Mar 11, 2022	11.58	11.62	11.39	11.39	116,299	-0.19(-1.60%)
Mar 10, 2022	11.56	11.65	11.56	11.57	76,804	-0.10(-0.90%)
Mar 09, 2022	11.63	11.69	11.60	11.68	56,049	+0.07(+0.62%)
Mar 08, 2022	11.64	11.71	11.59	11.60	93,383	-0.06(-0.55%)
Mar 07, 2022	11.88	11.91	11.64	11.67	98,753	-0.24(-2.03%)
Mar 04, 2022	11.97	11.97	11.86	11.91	129,066	-0.09(-0.74%)
Mar 03, 2022	11.92	12.07	11.92	12.00	152,485	+0.08(+0.68%)
Mar 02, 2022	11.83	11.96	11.83	11.92	124,968	+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.