Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	4.750	4.850	4.630	4.640	11,843,640	-0.06(-1.28%)
May 25, 2023	4.930	4.930	4.620	4.700	16,867,110	-0.18(-3.69%)
May 24, 2023	5.000	5.080	4.800	4.880	17,059,948	-0.15(-2.98%)
May 23, 2023	5.090	5.140	4.980	5.030	12,170,875	-0.09(-1.76%)
May 22, 2023	5.030	5.210	4.960	5.120	13,963,689	+0.09(+1.79%)
May 19, 2023	5.090	5.090	4.960	5.030	10,948,877	-0.04(-0.79%)
May 18, 2023	5.080	5.160	4.990	5.070	10,773,838	-0.03(-0.59%)
May 17, 2023	4.970	5.150	4.870	5.100	13,902,608	+0.14(+2.82%)
May 16, 2023	5.100	5.140	4.940	4.960	11,978,918	-0.18(-3.50%)
May 15, 2023	5.100	5.240	5.030	5.140	12,070,567	-0.06(-1.15%)
May 12, 2023	5.270	5.320	5.075	5.200	13,394,773	-0.14(-2.62%)
May 11, 2023	5.420	5.480	5.190	5.340	14,329,670	-0.15(-2.73%)
May 10, 2023	5.600	5.610	5.395	5.490	14,551,672	-0.05(-0.90%)
May 09, 2023	5.810	5.950	5.530	5.540	18,740,324	-0.36(-6.10%)
May 08, 2023	5.830	6.030	5.760	5.900	17,022,750	+0.01(+0.17%)
May 05, 2023	6.100	6.110	5.660	5.890	28,479,484	-0.03(-0.51%)
May 04, 2023	5.840	6.050	5.720	5.920	24,946,330	+0.18(+3.14%)
May 03, 2023	5.410	5.820	5.410	5.740	25,012,296	+0.24(+4.36%)
May 02, 2023	5.670	5.740	5.320	5.500	16,219,958	-0.15(-2.65%)
May 01, 2023	5.530	5.690	5.375	5.650	20,293,934	+0.15(+2.73%)
Apr 28, 2023	5.460	5.540	5.340	5.500	18,980,888	+0.13(+2.42%)
Apr 27, 2023	5.220	5.560	5.162	5.370	21,044,188	+0.18(+3.47%)
Apr 26, 2023	5.180	5.320	5.050	5.190	14,253,795	+0.04(+0.78%)
Apr 25, 2023	4.940	5.340	4.920	5.150	33,173,048	+0.19(+3.83%)
Apr 24, 2023	4.900	5.030	4.640	4.960	22,331,280	-0.03(-0.60%)
Apr 21, 2023	4.940	5.070	4.910	4.990	13,973,373	+0.02(+0.40%)
Apr 20, 2023	5.000	5.020	4.885	4.970	10,261,421	-0.13(-2.55%)
Apr 19, 2023	4.950	5.170	4.920	5.100	12,706,636	+0.05(+0.99%)
Apr 18, 2023	5.230	5.230	4.980	5.050	13,696,007	-0.15(-2.88%)
Apr 17, 2023	5.240	5.300	5.130	5.200	16,175,161	+0.08(+1.56%)
Apr 14, 2023	5.740	5.760	4.900	5.120	36,001,712	-0.34(-6.23%)
Apr 13, 2023	5.480	5.660	5.390	5.460	20,417,512	+0.12(+2.25%)
Apr 12, 2023	5.620	5.740	5.340	5.340	33,564,444	-0.09(-1.66%)
Apr 11, 2023	5.450	5.630	5.250	5.430	36,557,740	+0.19(+3.63%)
Apr 10, 2023	4.770	5.370	4.740	5.240	50,524,744	+0.34(+6.94%)
Apr 06, 2023	4.450	5.156	4.310	4.900	101,825,040	+0.85(+20.99%)
Apr 05, 2023	4.070	4.090	3.940	4.050	29,208,072	+0.14(+3.58%)
Apr 04, 2023	4.080	4.450	3.880	3.910	90,955,232	-1.20(-23.48%)
Apr 03, 2023	4.990	5.145	4.940	5.110	31,977,086	+0.10(+2.00%)
Mar 31, 2023	4.910	5.055	4.870	5.010	19,003,372	+0.04(+0.80%)
Mar 30, 2023	5.110	5.160	4.865	4.970	20,192,012	-0.03(-0.60%)
Mar 29, 2023	5.140	5.208	4.830	5.000	28,001,324	-0.15(-2.91%)
Mar 28, 2023	4.510	5.500	4.460	5.150	89,635,512	+0.60(+13.19%)
Mar 27, 2023	4.510	4.580	4.300	4.550	20,285,852	+0.08(+1.79%)
Mar 24, 2023	4.400	4.540	4.380	4.470	10,528,266	+0.00(+0.00%)
Mar 23, 2023	4.440	4.680	4.340	4.470	19,422,088	+0.13(+3.00%)
Mar 22, 2023	4.730	4.750	4.310	4.340	31,358,980	-0.07(-1.59%)
Mar 21, 2023	4.330	4.446	4.212	4.410	20,601,908	+0.14(+3.28%)
Mar 20, 2023	4.250	4.380	4.140	4.270	17,530,388	+0.09(+2.15%)
Mar 17, 2023	4.300	4.340	4.108	4.180	27,433,568	-0.21(-4.78%)
Mar 16, 2023	4.220	4.650	4.060	4.390	28,160,364	+0.18(+4.28%)
Mar 15, 2023	4.530	4.610	4.150	4.210	36,199,688	-0.43(-9.27%)
Mar 14, 2023	5.480	5.510	4.360	4.640	64,728,408	-0.82(-15.02%)
Mar 13, 2023	5.440	5.560	5.240	5.460	15,490,702	+0.08(+1.49%)
Mar 10, 2023	5.560	5.620	5.300	5.380	15,574,777	-0.27(-4.78%)
Mar 09, 2023	5.740	5.920	5.560	5.650	16,095,213	-0.19(-3.25%)
Mar 08, 2023	6.040	6.125	5.671	5.840	19,774,800	-0.17(-2.83%)
Mar 07, 2023	6.230	6.350	6.000	6.010	16,132,344	-0.24(-3.84%)
Mar 06, 2023	6.570	6.750	6.250	6.250	26,122,416	-0.33(-5.02%)
Mar 03, 2023	6.200	6.690	6.140	6.580	34,750,268	+0.48(+7.87%)
Mar 02, 2023	6.240	6.370	5.900	6.100	28,259,250	-0.47(-7.15%)

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.