Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.76	11.79	11.61	11.79	19,184	-0.00(-0.04%)
May 27, 2022	11.83	11.83	11.69	11.79	2,413	-0.03(-0.25%)
May 26, 2022	11.71	11.82	11.69	11.82	13,672	+0.08(+0.68%)
May 25, 2022	11.65	11.74	11.64	11.74	13,744	+0.05(+0.43%)
May 24, 2022	11.65	11.69	11.64	11.69	6,186	+0.00(+0.00%)
May 20, 2022				11.69	155	-0.00(-0.02%)
May 19, 2022	11.69	11.71	11.69	11.69	1,701	+0.04(+0.36%)
May 18, 2022	11.68	11.70	11.65	11.65	13,067	+0.00(+0.00%)
May 16, 2022				11.65	165	+0.03(+0.26%)
May 13, 2022	11.61	11.65	11.61	11.62	1,422	+0.09(+0.78%)
May 12, 2022	11.65	11.65	11.45	11.53	7,688	-0.01(-0.09%)
May 11, 2022	11.71	11.71	11.54	11.54	7,514	-0.19(-1.62%)
May 10, 2022	11.74	11.74	11.66	11.73	13,385	+0.01(+0.08%)
May 09, 2022	11.75	11.75	11.72	11.72	6,055	-0.03(-0.26%)
May 06, 2022	11.72	11.75	11.72	11.75	2,269	-0.01(-0.09%)
May 05, 2022	11.80	11.80	11.76	11.76	1,860	-0.03(-0.27%)
May 04, 2022	11.75	11.80	11.54	11.79	5,964	+0.02(+0.17%)
May 03, 2022	11.81	11.81	11.77	11.77	306	-0.03(-0.24%)
May 02, 2022	11.84	11.84	11.80	11.80	1,348	-0.04(-0.34%)
Apr 29, 2022	11.82	11.84	11.80	11.84	3,870	+0.03(+0.25%)
Apr 28, 2022	11.80	11.82	11.80	11.81	1,505	+0.01(+0.08%)
Apr 27, 2022	11.81	11.81	11.80	11.80	10,056	+0.00(+0.00%)
Apr 26, 2022	11.80	11.84	11.79	11.80	9,301	+0.01(+0.08%)
Apr 25, 2022	11.77	11.79	11.75	11.79	14,881	-0.01(-0.08%)
Apr 22, 2022	11.81	11.81	11.70	11.80	15,335	-0.01(-0.09%)
Apr 21, 2022	11.80	11.84	11.80	11.81	8,827	+0.01(+0.09%)
Apr 20, 2022	11.76	11.80	11.76	11.80	7,984	+0.02(+0.17%)
Apr 19, 2022	11.78	11.79	11.77	11.78	10,462	+0.03(+0.26%)
Apr 18, 2022	11.77	11.77	11.75	11.75	1,422	-0.05(-0.42%)
Apr 14, 2022	11.77	11.80	11.77	11.80	2,606	+0.03(+0.25%)
Apr 13, 2022	11.77	11.78	11.77	11.77	1,751	+0.00(+0.00%)
Apr 12, 2022	11.78	11.78	11.77	11.77	3,395	+0.01(+0.06%)
Apr 11, 2022	11.73	11.78	11.73	11.76	2,346	+0.00(+0.02%)
Apr 08, 2022	11.79	11.79	11.76	11.76	3,235	-0.01(-0.08%)
Apr 06, 2022				11.77	270	+0.00(+0.00%)
Apr 05, 2022	11.72	11.79	11.71	11.77	3,244	+0.02(+0.17%)
Apr 04, 2022	11.67	11.77	11.67	11.75	5,258	+0.04(+0.34%)
Apr 01, 2022	11.65	11.77	11.65	11.71	30,673	+0.05(+0.43%)
Mar 31, 2022	11.77	11.77	11.60	11.66	5,296	-0.11(-0.93%)
Mar 30, 2022	11.71	11.77	11.68	11.77	1,261	+0.02(+0.17%)
Mar 29, 2022	11.72	11.75	11.69	11.75	3,404	+0.01(+0.09%)
Mar 28, 2022	11.68	11.75	11.66	11.74	12,774	+0.09(+0.77%)
Mar 25, 2022	11.60	11.70	11.60	11.65	53,698	+0.01(+0.09%)
Mar 24, 2022	11.64	11.69	11.60	11.64	13,394	+0.00(+0.00%)
Mar 23, 2022	11.56	11.70	11.56	11.64	5,648	+0.03(+0.26%)
Mar 22, 2022	11.69	11.73	11.59	11.61	11,456	+0.01(+0.09%)
Mar 21, 2022	11.73	11.73	11.57	11.60	72,288	-0.08(-0.68%)
Mar 18, 2022	11.45	11.70	11.43	11.68	112,189	+0.21(+1.83%)
Mar 17, 2022	11.35	11.47	11.12	11.47	271,890	+2.58(+29.02%)
Mar 16, 2022	9.500	9.500	8.890	8.890	62,044	+0.39(+4.59%)
Mar 15, 2022	7.120	9.030	6.800	8.500	42,010	+1.45(+20.57%)
Mar 14, 2022	8.030	8.370	7.020	7.050	11,183	-0.98(-12.20%)
Mar 11, 2022	8.030	8.030	8.030	8.030	192	-0.10(-1.23%)
Mar 10, 2022	8.550	8.550	8.101	8.130	761	+0.06(+0.74%)
Mar 09, 2022	8.150	8.775	8.070	8.070	1,593	-0.01(-0.12%)
Mar 08, 2022	8.040	8.200	8.000	8.080	4,163	+0.18(+2.28%)
Mar 07, 2022	8.050	8.050	7.900	7.900	2,609	-0.13(-1.60%)
Mar 03, 2022				8.028	75	-0.37(-4.43%)
Mar 02, 2022	8.450	8.700	8.400	8.400	983	+0.02(+0.24%)

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.