Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.561	4.561	4.482	4.537	388,888	-0.02(-0.34%)
May 27, 2022	4.467	4.561	4.467	4.553	468,565	+0.13(+2.83%)
May 26, 2022	4.404	4.459	4.404	4.427	406,403	+0.05(+1.07%)
May 25, 2022	4.388	4.427	4.365	4.380	249,241	+0.01(+0.18%)
May 24, 2022	4.396	4.396	4.318	4.372	511,979	-0.02(-0.53%)
May 23, 2022	4.341	4.431	4.341	4.396	452,626	+0.09(+2.19%)
May 20, 2022	4.333	4.379	4.278	4.302	359,068	-0.03(-0.72%)
May 19, 2022	4.388	4.412	4.318	4.333	606,387	-0.06(-1.43%)
May 18, 2022	4.435	4.443	4.341	4.396	320,137	-0.05(-1.23%)
May 17, 2022	4.482	4.482	4.404	4.451	335,008	+0.00(+0.00%)
May 16, 2022	4.372	4.467	4.349	4.451	740,414	+0.09(+2.16%)
May 13, 2022	4.388	4.404	4.318	4.357	472,504	+0.00(+0.00%)
May 12, 2022	4.271	4.361	4.177	4.357	2,312,265	+0.07(+1.65%)
May 11, 2022	4.349	4.420	4.286	4.286	826,720	-0.10(-2.18%)
May 10, 2022	4.390	4.405	4.347	4.382	520,580	+0.02(+0.53%)
May 09, 2022	4.366	4.401	4.320	4.359	651,075	-0.05(-1.06%)
May 06, 2022	4.452	4.467	4.374	4.405	695,308	-0.05(-1.22%)
May 05, 2022	4.405	4.475	4.382	4.460	871,774	+0.00(+0.00%)
May 04, 2022	4.444	4.482	4.359	4.460	460,192	+0.00(+0.00%)
May 03, 2022	4.343	4.506	4.343	4.460	519,425	+0.11(+2.50%)
May 02, 2022	4.413	4.421	4.296	4.351	538,557	-0.04(-0.88%)
Apr 29, 2022	4.452	4.452	4.382	4.390	484,963	-0.04(-0.88%)
Apr 28, 2022	4.522	4.553	4.421	4.429	687,515	-0.05(-1.04%)
Apr 27, 2022	4.452	4.522	4.417	4.475	513,137	+0.05(+1.05%)
Apr 26, 2022	4.483	4.513	4.429	4.429	332,302	-0.08(-1.72%)
Apr 25, 2022	4.421	4.506	4.374	4.506	669,262	+0.09(+1.93%)
Apr 22, 2022	4.475	4.491	4.421	4.421	337,847	-0.05(-1.22%)
Apr 21, 2022	4.530	4.530	4.467	4.475	350,375	-0.05(-1.20%)
Apr 20, 2022	4.522	4.561	4.514	4.530	429,339	+0.05(+1.04%)
Apr 19, 2022	4.405	4.498	4.405	4.483	526,387	+0.09(+1.94%)
Apr 18, 2022	4.390	4.421	4.378	4.397	425,278	-0.01(-0.18%)
Apr 14, 2022	4.491	4.506	4.401	4.405	432,361	-0.07(-1.56%)
Apr 13, 2022	4.421	4.479	4.413	4.475	422,050	+0.08(+1.77%)
Apr 12, 2022	4.491	4.553	4.359	4.397	648,138	-0.08(-1.74%)
Apr 11, 2022	4.514	4.541	4.429	4.475	910,989	-0.05(-1.03%)
Apr 08, 2022	4.545	4.572	4.506	4.522	389,545	-0.05(-1.05%)
Apr 07, 2022	4.608	4.624	4.562	4.570	463,451	-0.05(-1.17%)
Apr 06, 2022	4.562	4.624	4.539	4.624	717,671	+0.03(+0.67%)
Apr 05, 2022	4.608	4.616	4.562	4.593	314,990	-0.02(-0.33%)
Apr 04, 2022	4.508	4.608	4.501	4.608	742,530	+0.12(+2.57%)
Apr 01, 2022	4.508	4.531	4.485	4.493	502,326	+0.04(+0.87%)
Mar 31, 2022	4.462	4.493	4.439	4.454	576,991	+0.02(+0.52%)
Mar 30, 2022	4.501	4.505	4.408	4.431	690,264	-0.06(-1.37%)
Mar 29, 2022	4.439	4.493	4.370	4.493	814,197	+0.05(+1.22%)
Mar 28, 2022	4.377	4.454	4.362	4.439	486,115	+0.07(+1.59%)
Mar 25, 2022	4.454	4.454	4.362	4.370	330,866	-0.05(-1.22%)
Mar 24, 2022	4.423	4.470	4.400	4.423	389,537	+0.01(+0.17%)
Mar 23, 2022	4.385	4.423	4.377	4.416	443,657	+0.04(+0.88%)
Mar 22, 2022	4.346	4.393	4.346	4.377	289,894	+0.05(+1.25%)
Mar 21, 2022	4.393	4.431	4.323	4.323	362,797	-0.07(-1.58%)
Mar 18, 2022	4.385	4.431	4.370	4.393	410,430	+0.02(+0.35%)
Mar 17, 2022	4.346	4.393	4.346	4.377	395,967	+0.03(+0.71%)
Mar 16, 2022	4.254	4.362	4.239	4.346	493,830	+0.13(+3.11%)
Mar 15, 2022	4.185	4.223	4.177	4.215	634,713	+0.04(+0.92%)
Mar 14, 2022	4.323	4.335	4.161	4.177	1,282,650	-0.15(-3.39%)
Mar 11, 2022	4.385	4.401	4.316	4.323	558,403	-0.05(-1.06%)
Mar 10, 2022	4.346	4.385	4.308	4.370	1,068,877	-0.02(-0.39%)
Mar 09, 2022	4.371	4.409	4.341	4.386	484,760	+0.04(+0.88%)
Mar 08, 2022	4.302	4.375	4.234	4.348	900,842	+0.04(+0.89%)
Mar 07, 2022	4.417	4.432	4.310	4.310	515,967	-0.11(-2.42%)
Mar 04, 2022	4.455	4.455	4.364	4.417	593,011	-0.05(-1.03%)
Mar 03, 2022	4.493	4.509	4.455	4.463	340,100	-0.02(-0.51%)
Mar 02, 2022	4.448	4.505	4.440	4.486	508,142	+0.08(+1.91%)

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.