Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.880	6.940	6.580	6.630	1,079,440	-0.25(-3.63%)
May 27, 2022	6.950	7.000	6.740	6.880	1,401,208	+0.02(+0.29%)
May 26, 2022	6.150	7.090	6.150	6.860	2,436,840	+0.78(+12.83%)
May 25, 2022	5.720	6.180	5.610	6.080	2,007,600	+0.41(+7.23%)
May 24, 2022	5.900	5.980	5.540	5.670	2,214,793	-0.33(-5.50%)
May 23, 2022	6.110	6.126	5.750	6.000	1,546,781	-0.05(-0.83%)
May 20, 2022	6.260	6.290	5.750	6.050	2,142,808	-0.11(-1.79%)
May 19, 2022	6.250	6.360	5.980	6.160	1,898,423	-0.17(-2.69%)
May 18, 2022	7.000	7.000	6.250	6.330	2,839,826	-0.77(-10.85%)
May 17, 2022	7.010	7.210	6.860	7.100	1,573,715	+0.24(+3.50%)
May 16, 2022	7.250	7.350	6.750	6.860	1,957,216	-0.38(-5.25%)
May 13, 2022	6.950	7.520	6.920	7.240	2,445,494	+0.44(+6.47%)
May 12, 2022	7.140	7.190	6.610	6.800	2,578,584	-0.30(-4.23%)
May 11, 2022	7.800	8.160	6.950	7.100	2,030,901	-0.52(-6.82%)
May 10, 2022	8.510	8.670	7.430	7.620	2,648,082	-0.84(-9.93%)
May 09, 2022	9.460	9.640	8.295	8.460	2,217,062	-1.47(-14.80%)
May 06, 2022	10.63	10.70	9.820	9.930	2,035,268	-0.67(-6.32%)
May 05, 2022	11.50	11.55	10.01	10.60	3,968,689	-1.55(-12.76%)
May 04, 2022	11.88	13.05	11.31	12.15	7,263,424	-5.76(-32.16%)
May 03, 2022	17.66	18.09	17.52	17.91	544,982	+0.34(+1.94%)
May 02, 2022	17.56	17.93	17.12	17.57	540,841	-0.01(-0.06%)
Apr 29, 2022	17.82	18.09	17.52	17.58	463,665	-0.25(-1.40%)
Apr 28, 2022	17.63	17.93	17.21	17.83	453,841	+0.23(+1.31%)
Apr 27, 2022	17.55	17.96	17.29	17.60	391,848	+0.08(+0.46%)
Apr 26, 2022	18.46	18.81	17.41	17.52	742,789	-0.94(-5.09%)
Apr 25, 2022	18.05	18.60	17.69	18.46	453,807	+0.08(+0.44%)
Apr 22, 2022	18.56	18.81	18.18	18.38	400,934	-0.39(-2.08%)
Apr 21, 2022	18.90	19.25	18.51	18.77	511,215	+0.11(+0.59%)
Apr 20, 2022	19.33	19.67	18.48	18.66	720,724	-0.58(-3.01%)
Apr 19, 2022	19.82	19.88	19.09	19.24	799,845	-0.46(-2.34%)
Apr 18, 2022	19.99	20.34	18.92	19.70	768,594	-0.25(-1.25%)
Apr 14, 2022	20.20	21.10	19.62	19.95	459,302	-0.20(-0.99%)
Apr 13, 2022	19.57	20.41	19.57	20.15	505,940	+0.55(+2.81%)
Apr 12, 2022	19.53	20.23	19.52	19.60	480,472	+0.22(+1.14%)
Apr 11, 2022	19.27	20.11	18.86	19.38	564,927	+0.00(+0.00%)
Apr 08, 2022	19.45	19.89	19.26	19.38	329,356	-0.04(-0.21%)
Apr 07, 2022	18.85	19.57	18.67	19.42	476,803	+0.54(+2.86%)
Apr 06, 2022	19.66	19.67	18.44	18.88	611,845	-0.86(-4.36%)
Apr 05, 2022	20.00	20.35	19.72	19.74	467,748	-0.28(-1.40%)
Apr 04, 2022	19.43	20.23	19.43	20.02	414,300	+0.55(+2.82%)
Apr 01, 2022	19.59	19.93	18.87	19.47	444,373	+0.02(+0.10%)
Mar 31, 2022	19.56	19.89	19.34	19.45	415,736	-0.27(-1.37%)
Mar 30, 2022	19.95	20.26	19.61	19.72	419,199	-0.16(-0.80%)
Mar 29, 2022	19.59	20.41	19.53	19.88	902,776	+0.30(+1.53%)
Mar 28, 2022	18.72	19.97	18.63	19.58	908,774	+0.82(+4.37%)
Mar 25, 2022	18.71	19.07	18.43	18.76	394,573	-0.05(-0.27%)
Mar 24, 2022	18.76	19.06	18.33	18.81	331,103	-0.13(-0.69%)
Mar 23, 2022	19.14	19.48	18.78	18.94	385,179	-0.31(-1.61%)
Mar 22, 2022	19.10	19.59	19.04	19.25	392,191	+0.17(+0.89%)
Mar 21, 2022	19.00	19.38	18.98	19.08	497,027	+0.04(+0.21%)
Mar 18, 2022	18.83	19.06	18.59	19.04	614,043	+0.15(+0.79%)
Mar 17, 2022	18.52	19.05	18.34	18.89	454,353	+0.35(+1.89%)
Mar 16, 2022	18.27	18.79	17.98	18.54	587,993	+0.48(+2.66%)
Mar 15, 2022	17.74	18.14	17.35	18.06	600,788	+0.28(+1.57%)
Mar 14, 2022	17.66	17.96	17.32	17.78	642,704	-0.04(-0.22%)
Mar 11, 2022	18.65	18.94	17.73	17.82	454,034	-0.79(-4.25%)
Mar 10, 2022	18.45	19.22		18.61	733,360	-0.02(-0.11%)
Mar 09, 2022	18.55	19.09	18.53	18.63	614,063	+0.39(+2.14%)
Mar 08, 2022	18.21	18.93	17.58	18.24	799,655	-0.11(-0.60%)
Mar 07, 2022	19.31	20.00	18.26	18.35	923,431	-1.03(-5.31%)
Mar 04, 2022	18.92	19.65	18.92	19.38	865,986	-0.15(-0.77%)
Mar 03, 2022	19.60	19.74	18.94	19.53	663,793	-0.06(-0.31%)
Mar 02, 2022	18.99	19.86	18.80	19.59	1,001,553	+0.56(+2.94%)

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.