Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.80	16.89	16.18	16.47	21,538	-0.20(-1.18%)
May 27, 2021	16.54	17.02	16.47	16.66	20,552	+0.28(+1.70%)
May 26, 2021	16.51	16.72	16.15	16.39	24,365	-0.03(-0.16%)
May 25, 2021	16.68	17.26	15.83	16.41	58,559	-0.35(-2.09%)
May 24, 2021	16.27	17.57	16.19	16.76	62,072	+0.64(+3.95%)
May 21, 2021	15.69	16.46	15.44	16.13	46,845	+0.53(+3.39%)
May 20, 2021	15.34	15.61	15.07	15.60	31,325	+0.20(+1.28%)
May 19, 2021	15.38	15.51	15.25	15.40	26,148	-0.10(-0.64%)
May 18, 2021	15.66	15.78	15.36	15.50	17,603	-0.16(-1.03%)
May 17, 2021	14.98	15.71	14.98	15.66	47,057	+0.65(+4.30%)
May 14, 2021	15.29	15.29	14.62	15.01	29,232	+0.17(+1.15%)
May 13, 2021	14.93	15.19	14.72	14.84	40,346	+0.04(+0.30%)
May 12, 2021	14.68	14.93	14.66	14.80	40,068	+0.08(+0.55%)
May 11, 2021	14.87	15.08	14.65	14.72	7,777	-0.06(-0.42%)
May 10, 2021	14.68	15.10	14.64	14.78	48,998	+0.17(+1.17%)
May 07, 2021	14.46	14.66	14.39	14.61	30,250	+0.07(+0.49%)
May 06, 2021	14.72	14.72	14.35	14.54	29,869	+0.00(+0.00%)
May 05, 2021	14.52	14.57	14.38	14.54	44,699	+0.01(+0.06%)
May 04, 2021	14.53	14.93	14.32	14.53	52,457	-0.13(-0.86%)
May 03, 2021	14.10	15.14	14.06	14.66	74,057	+0.67(+4.81%)
Apr 30, 2021	13.92	14.12	13.92	13.98	26,200	+0.07(+0.54%)
Apr 29, 2021	14.00	14.03	13.63	13.91	37,807	+0.23(+1.69%)
Apr 28, 2021	13.57	13.77	13.48	13.68	57,425	+0.07(+0.52%)
Apr 27, 2021	13.58	13.75	13.29	13.61	103,144	+0.20(+1.53%)
Apr 26, 2021	13.34	13.74	13.34	13.40	28,915	+0.17(+1.28%)
Apr 23, 2021	13.57	13.57	12.92	13.23	42,086	-0.12(-0.93%)
Apr 22, 2021	13.36	13.69	13.14	13.36	30,653	-0.01(-0.07%)
Apr 21, 2021	13.28	13.51	13.20	13.37	11,321	+0.09(+0.67%)
Apr 20, 2021	13.40	13.48	13.14	13.28	25,389	-0.11(-0.80%)
Apr 19, 2021	13.53	13.53	13.18	13.38	16,190	-0.06(-0.46%)
Apr 16, 2021	13.50	13.76	13.10	13.45	15,263	+0.07(+0.53%)
Apr 15, 2021	13.51	13.55	13.37	13.37	13,229	-0.07(-0.53%)
Apr 14, 2021	13.46	13.69	13.31	13.45	15,280	-0.10(-0.72%)
Apr 13, 2021	13.48	13.90	13.42	13.54	12,987	+0.04(+0.33%)
Apr 12, 2021	13.67	13.94	13.41	13.50	19,842	-0.16(-1.17%)
Apr 09, 2021	13.31	13.70	13.31	13.66	11,784	+0.04(+0.26%)
Apr 08, 2021	13.81	13.81	13.37	13.62	14,991	+0.04(+0.33%)
Apr 07, 2021	13.83	13.83	13.45	13.58	9,996	-0.10(-0.72%)
Apr 06, 2021	13.81	13.94	13.61	13.68	8,773	-0.17(-1.22%)
Apr 05, 2021	14.18	14.18	13.43	13.85	16,905	-0.22(-1.58%)
Apr 01, 2021	14.10	14.25	13.79	14.07	10,213	+0.17(+1.22%)
Mar 31, 2021	14.11	14.11	13.61	13.90	14,449	-0.08(-0.57%)
Mar 30, 2021	13.83	14.14	13.76	13.98	18,741	+0.27(+1.95%)
Mar 29, 2021	13.59	14.14	13.57	13.71	16,876	+0.04(+0.33%)
Mar 26, 2021	13.72	13.72	13.59	13.67	8,305	-0.11(-0.78%)
Mar 25, 2021	13.79	13.85	13.57	13.78	15,684	+0.12(+0.85%)
Mar 24, 2021	13.85	14.20	13.60	13.66	11,864	-0.16(-1.16%)
Mar 23, 2021	13.87	13.92	13.46	13.82	20,790	-0.08(-0.58%)
Mar 22, 2021	14.43	14.48	13.77	13.90	31,819	-0.69(-4.76%)
Mar 19, 2021	14.23	14.64	13.45	14.59	128,617	+0.29(+1.99%)
Mar 18, 2021	13.59	14.69	13.49	14.31	78,069	+0.87(+6.50%)
Mar 17, 2021	13.47	13.53	13.41	13.44	7,582	-0.08(-0.59%)
Mar 16, 2021	13.56	13.58	13.37	13.52	8,859	-0.06(-0.46%)
Mar 15, 2021	13.42	13.58	13.38	13.58	17,620	-0.01(-0.07%)
Mar 12, 2021	13.41	13.59	13.33	13.59	33,220	+0.21(+1.53%)
Mar 11, 2021	13.40	13.45	13.08	13.38	33,285	+0.02(+0.13%)
Mar 10, 2021	13.39	13.45	13.30	13.37	42,655	-0.01(-0.07%)
Mar 09, 2021	13.37	13.38	12.98	13.37	23,290	+0.01(+0.07%)
Mar 08, 2021	13.37	13.59	13.24	13.37	52,948	+0.01(+0.07%)
Mar 05, 2021	13.15	13.37	13.15	13.36	22,783	+0.24(+1.83%)
Mar 04, 2021	13.12	13.36	12.80	13.12	26,048	+0.32(+2.51%)
Mar 03, 2021	12.42	12.84	12.35	12.79	24,008	+0.49(+3.98%)
Mar 02, 2021	12.84	12.84	12.28	12.30	26,958	-0.60(-4.63%)
Mar 01, 2021	12.82	13.14	12.72	12.90	12,211	+0.12(+0.91%)
Feb 26, 2021	12.84	13.09	12.74	12.79	10,437	-0.04(-0.35%)
Feb 25, 2021	12.76	13.14	12.58	12.83	14,473	-0.25(-1.91%)
Feb 24, 2021	12.43	13.11	12.43	13.08	10,466	+0.67(+5.38%)
Feb 23, 2021	12.83	12.83	12.29	12.41	20,012	-0.40(-3.13%)
Feb 22, 2021	12.74	13.06	12.74	12.81	8,840	-0.14(-1.10%)
Feb 19, 2021	12.44	13.00	12.44	12.96	16,498	+0.55(+4.45%)
Feb 18, 2021	12.84	12.84	12.40	12.40	7,866	-0.42(-3.27%)
Feb 17, 2021	12.71	13.12	12.65	12.82	12,789	+0.08(+0.63%)
Feb 16, 2021	13.14	13.14	12.67	12.74	7,898	-0.07(-0.56%)
Feb 12, 2021	12.54	13.14	12.44	12.81	19,079	+0.30(+2.42%)
Feb 11, 2021	12.52	13.14	12.31	12.51	19,284	-0.02(-0.14%)
Feb 10, 2021	13.02	13.08	12.48	12.53	14,221	-0.53(-4.03%)
Feb 09, 2021	12.57	13.12	12.45	13.05	11,365	+0.36(+2.81%)
Feb 08, 2021	12.74	12.80	12.47	12.70	8,731	+0.07(+0.56%)
Feb 05, 2021	12.34	12.73	12.34	12.63	12,345	+0.28(+2.24%)
Feb 04, 2021	12.27	12.38	12.21	12.35	5,416	+0.05(+0.44%)
Feb 03, 2021	12.42	12.44	12.25	12.30	14,622	-0.17(-1.36%)
Feb 02, 2021	12.32	12.55	12.27	12.47	14,247	+0.13(+1.08%)
Feb 01, 2021	12.47	12.47	12.25	12.33	12,534	-0.01(-0.07%)
Jan 29, 2021	12.31	12.38	12.25	12.34	13,018	-0.01(-0.07%)
Jan 28, 2021	12.47	12.48	12.25	12.35	15,513	-0.02(-0.19%)
Jan 27, 2021	12.29	12.63	12.16	12.37	25,059	+0.00(+0.00%)
Jan 26, 2021	12.45	12.55	12.16	12.37	13,703	-0.03(-0.21%)
Jan 25, 2021	12.45	12.62	12.21	12.40	12,014	-0.29(-2.30%)
Jan 22, 2021	12.25	12.69	12.21	12.69	12,776	+0.34(+2.79%)
Jan 21, 2021	12.56	12.60	12.13	12.35	11,073	-0.27(-2.10%)
Jan 20, 2021	12.78	13.27	12.45	12.61	18,991	-0.25(-1.93%)
Jan 19, 2021	12.95	13.61	12.72	12.86	13,614	-0.01(-0.07%)
Jan 15, 2021	12.83	13.18	12.83	12.87	8,366	-0.14(-1.09%)
Jan 14, 2021	12.96	13.70	12.88	13.01	7,150	-0.08(-0.61%)
Jan 13, 2021	13.27	13.27	12.91	13.09	11,447	-0.10(-0.74%)
Jan 12, 2021	12.91	13.29	12.65	13.19	10,599	+0.27(+2.12%)
Jan 11, 2021	12.67	13.21	12.67	12.91	6,835	+0.01(+0.07%)
Jan 08, 2021	13.54	13.54	12.56	12.90	11,645	-0.12(-0.95%)
Jan 07, 2021	13.21	13.77	12.57	13.03	10,119	-0.12(-0.87%)
Jan 06, 2021	12.57	13.88	12.57	13.14	29,043	+0.88(+7.22%)
Jan 05, 2021	12.46	12.76	12.26	12.26	15,163	-0.30(-2.40%)
Jan 04, 2021	12.93	13.07	12.56	12.56	11,873	-0.40(-3.07%)
Dec 31, 2020		12.96	12.96	12.96	8,274	+0.07(+0.55%)
Dec 30, 2020	12.69	13.04	12.67	12.89	8,274	+0.38(+3.04%)
Dec 29, 2020	12.69	12.69	12.36	12.51	6,074	+0.08(+0.64%)
Dec 28, 2020	12.32	12.69	12.32	12.43	6,402	-0.07(-0.57%)
Dec 24, 2020	12.66	12.69	12.50	12.50	2,939	-0.28(-2.22%)
Dec 23, 2020	12.78	12.78	12.78	12.78	5,276	+0.15(+1.19%)
Dec 22, 2020	12.63	12.63	12.63	12.63	1,607	+0.18(+1.42%)
Dec 21, 2020	12.30	12.65	12.30	12.45	4,858	-0.04(-0.28%)
Dec 18, 2020	12.69	13.03	12.49	12.49	108,654	+0.02(+0.14%)
Dec 17, 2020	12.39	12.77	12.39	12.47	5,757	-0.04(-0.28%)
Dec 16, 2020	12.81	12.81	12.51	12.51	5,808	-0.12(-0.91%)
Dec 15, 2020	12.76	12.95	12.62	12.62	8,713	+0.06(+0.49%)
Dec 14, 2020	12.82	13.05	12.56	12.56	10,743	-0.43(-3.33%)
Dec 11, 2020	12.97	13.27	12.82	12.99	11,758	+0.16(+1.24%)
Dec 10, 2020	13.27	13.27	12.74	12.83	4,238	+0.32(+2.54%)
Dec 09, 2020	12.98	13.16	12.52	12.52	27,367	-0.63(-4.78%)
Dec 08, 2020	12.82	13.14	12.82	13.14	4,337	+0.80(+6.52%)
Dec 07, 2020	12.47	12.82	12.34	12.34	11,998	-0.32(-2.52%)
Dec 04, 2020	12.52	12.66	12.48	12.66	3,165	+0.42(+3.47%)
Dec 03, 2020	12.15	12.37	12.13	12.23	2,617	-0.12(-1.00%)
Dec 02, 2020	12.57	12.82	12.36	12.36	7,516	-0.39(-3.05%)
Dec 01, 2020	12.55	13.19	12.51	12.74	9,735	+0.13(+1.05%)
Nov 30, 2020	12.21	12.61	12.21	12.61	5,953	+0.18(+1.42%)
Nov 27, 2020	12.62	12.62	12.16	12.44	6,444	+0.41(+3.38%)
Nov 25, 2020	11.95	12.62	11.94	12.03	20,464	-0.35(-2.86%)
Nov 24, 2020	11.93	12.38	11.75	12.38	26,149	+0.55(+4.63%)
Nov 23, 2020	11.94	11.94	11.60	11.83	4,749	+0.20(+1.75%)
Nov 20, 2020	11.39	11.63	11.39	11.63	5,200	-0.14(-1.20%)
Nov 19, 2020	11.67	11.77	11.67	11.77	2,382	+0.30(+2.62%)
Nov 18, 2020	11.52	11.52	11.47	11.47	4,501	+0.21(+1.89%)
Nov 17, 2020	11.51	11.81	11.26	11.26	8,639	-0.51(-4.36%)
Nov 16, 2020	11.67	11.88	11.47	11.77	26,994	+0.27(+2.38%)
Nov 13, 2020	11.84	11.93	11.40	11.50	20,803	-0.01(-0.08%)
Nov 12, 2020	11.66	11.94	11.47	11.51	15,160	-0.23(-1.96%)
Nov 11, 2020	11.76	11.90	11.31	11.74	10,192	+0.09(+0.76%)
Nov 10, 2020	11.63	11.78	11.51	11.65	15,325	+0.31(+2.73%)
Nov 09, 2020	11.45	11.73	11.34	11.34	14,094	+0.36(+3.30%)
Nov 06, 2020	11.01	11.42	10.98	10.98	5,653	-0.39(-3.42%)
Nov 05, 2020	11.06	11.52	11.06	11.37	3,257	+0.20(+1.82%)
Nov 04, 2020	11.11	11.37	11.01	11.16	3,713	-0.25(-2.17%)
Nov 03, 2020	11.37	11.41	10.98	11.41	12,752	+0.05(+0.47%)
Nov 02, 2020	11.21	11.41	11.21	11.36	3,824	+0.27(+2.47%)
Oct 30, 2020	11.32	11.32	11.08	11.08	3,957	-0.24(-2.11%)
Oct 29, 2020	10.68	11.68	10.68	11.32	18,050	+0.61(+5.70%)
Oct 28, 2020	10.51	10.78	9.904	10.71	18,795	-0.07(-0.65%)
Oct 27, 2020	11.31	11.31	10.78	10.78	4,646	-0.25(-2.31%)
Oct 26, 2020	11.27	11.28	11.03	11.04	4,868	-0.15(-1.33%)
Oct 23, 2020	10.95	11.28	10.95	11.18	11,855	+0.31(+2.82%)
Oct 22, 2020	10.67	10.97	10.42	10.88	15,534	+0.06(+0.57%)
Oct 21, 2020	10.93	10.93	10.70	10.82	3,075	-0.04(-0.40%)
Oct 20, 2020	10.75	10.86	10.75	10.86	1,573	+0.12(+1.14%)
Oct 19, 2020	10.82	10.82	10.74	10.74	2,022	+0.01(+0.08%)
Oct 16, 2020	10.58	11.01	10.58	10.73	4,331	-0.41(-3.70%)
Oct 15, 2020	10.81	11.14	10.62	11.14	5,877	+0.39(+3.67%)
Oct 14, 2020	10.89	11.09	10.55	10.75	15,023	+0.38(+3.64%)
Oct 13, 2020	9.940	10.67	9.940	10.37	10,238	-0.37(-3.43%)
Oct 12, 2020	10.04	10.97	10.04	10.74	12,529	+0.74(+7.37%)
Oct 09, 2020	9.737	10.00	9.737	10.00	25,991	+0.35(+3.64%)
Oct 08, 2020	9.597	10.00	9.272	9.649	32,882	+0.18(+1.85%)
Oct 07, 2020	9.518	9.518	8.956	9.474	15,111	+0.31(+3.35%)
Oct 06, 2020	9.562	9.671	9.123	9.167	7,311	-0.25(-2.61%)
Oct 05, 2020	9.211	9.658	9.211	9.412	8,650	+0.30(+3.27%)
Oct 02, 2020	9.211	9.281	9.079	9.114	4,559	-0.16(-1.70%)
Oct 01, 2020	9.421	9.649	9.272	9.272	5,908	-0.16(-1.67%)
Sep 30, 2020	9.676	9.684	9.430	9.430	2,639	-0.04(-0.46%)
Sep 29, 2020	9.377	9.553	9.088	9.474	13,798	+0.32(+3.55%)
Sep 28, 2020	8.860	9.334	8.860	9.149	15,770	+0.47(+5.46%)
Sep 25, 2020	8.719	8.851	8.436	8.676	6,155	+0.01(+0.10%)
Sep 24, 2020	8.553	8.667	8.553	8.667	3,608	+0.28(+3.35%)
Sep 23, 2020	8.772	8.798	8.351	8.386	21,865	-0.09(-1.04%)
Sep 22, 2020	9.114	9.114	8.395	8.474	20,157	-0.47(-5.29%)
Sep 21, 2020	9.430	9.430	8.948	8.948	11,951	-0.48(-5.12%)
Sep 18, 2020	9.369	9.430	9.132	9.430	24,167	+0.27(+2.97%)
Sep 17, 2020	9.044	9.158	9.035	9.158	3,131	+0.00(+0.00%)
Sep 16, 2020	9.193	9.272	9.158	9.158	5,380	-0.03(-0.29%)
Sep 15, 2020	9.184	9.184	9.184	9.184	753	-0.29(-3.06%)
Sep 14, 2020	9.123	9.474	9.123	9.474	5,323	+0.31(+3.35%)
Sep 11, 2020	9.320	9.325	9.167	9.167	3,647	-0.13(-1.42%)
Sep 10, 2020	9.325	9.351	9.132	9.298	4,150	+0.05(+0.57%)
Sep 09, 2020	9.219	9.369	9.219	9.246	10,543	+0.01(+0.09%)
Sep 08, 2020	9.255	9.412	9.184	9.237	34,122	-0.15(-1.59%)
Sep 04, 2020	9.377	9.500	9.255	9.386	17,099	+0.07(+0.75%)
Sep 03, 2020	9.430	9.737	9.255	9.316	18,695	-0.33(-3.45%)
Sep 02, 2020	9.763	9.798	9.544	9.649	7,693	-0.15(-1.52%)
Sep 01, 2020	9.891	9.891	9.430	9.798	6,157	+0.15(+1.55%)
Aug 31, 2020	9.746	9.746	9.632	9.649	10,486	-0.31(-3.08%)
Aug 28, 2020	9.912	9.956	9.649	9.956	4,103	+0.31(+3.18%)
Aug 27, 2020	9.755	10.25	9.649	9.649	11,519	+0.22(+2.33%)
Aug 26, 2020	9.430	9.430	9.430	9.430	2,925	-0.15(-1.56%)
Aug 25, 2020	9.500	9.746	9.500	9.579	1,181	-0.24(-2.41%)
Aug 24, 2020	9.755	10.16	9.649	9.816	2,718	-0.01(-0.09%)
Aug 21, 2020	9.851	10.03	9.693	9.825	12,425	-0.11(-1.06%)
Aug 20, 2020	9.939	9.939	9.649	9.930	3,459	+0.19(+1.98%)
Aug 19, 2020	9.746	9.904	9.737	9.737	5,720	+0.00(+0.00%)
Aug 18, 2020	9.746	9.755	9.737	9.737	2,495	-0.11(-1.16%)
Aug 17, 2020	9.895	10.02	9.851	9.851	2,290	-0.17(-1.66%)
Aug 14, 2020	9.869	10.08	9.860	10.02	2,735	+0.18(+1.78%)
Aug 13, 2020	10.31	10.31	9.562	9.842	15,811	-0.39(-3.77%)
Aug 12, 2020	10.18	10.23	10.00	10.23	2,070	+0.52(+5.33%)
Aug 11, 2020	9.851	10.21	9.628	9.711	9,343	+0.17(+1.75%)
Aug 10, 2020	9.860	9.860	9.544	9.544	9,451	+0.32(+3.52%)
Aug 07, 2020	9.667	9.676	9.132	9.219	4,901	-0.17(-1.78%)
Aug 06, 2020	9.298	9.420	9.219	9.386	2,469	-0.18(-1.83%)
Aug 05, 2020	9.383	9.562	9.229	9.562	5,338	+0.41(+4.46%)
Aug 04, 2020	9.170	9.455	8.997	9.153	3,063	-0.28(-2.95%)
Aug 03, 2020	9.327	9.431	9.162	9.431	4,875	+0.16(+1.69%)
Jul 31, 2020	9.379	10.43	9.240	9.275	14,495	-0.03(-0.37%)
Jul 30, 2020	9.822	9.822	9.310	9.310	5,311	-0.46(-4.72%)
Jul 29, 2020	9.814	9.996	9.370	9.770	36,297	+0.34(+3.59%)
Jul 28, 2020	9.370	9.562	9.344	9.431	5,780	+0.30(+3.33%)
Jul 27, 2020	9.040	9.301	8.788	9.127	13,537	+0.09(+0.96%)
Jul 24, 2020	9.127	9.640	8.988	9.040	11,849	+0.03(+0.29%)
Jul 23, 2020	9.127	9.362	8.875	9.014	5,933	-0.20(-2.17%)
Jul 22, 2020	9.084	9.214	9.084	9.214	3,486	-0.17(-1.76%)
Jul 21, 2020	9.301	9.601	9.040	9.379	12,015	+0.28(+3.06%)
Jul 20, 2020	9.066	9.731	8.875	9.101	10,372	+0.15(+1.65%)
Jul 17, 2020	9.170	9.735	8.936	8.953	14,150	-0.33(-3.56%)
Jul 16, 2020	9.301	9.457	9.036	9.283	19,436	-0.20(-2.11%)
Jul 15, 2020	9.249	9.805	9.249	9.483	16,958	+0.23(+2.54%)
Jul 14, 2020	9.144	9.388	8.866	9.249	12,970	+0.21(+2.31%)
Jul 13, 2020	9.892	10.43	8.692	9.040	22,691	-0.50(-5.20%)
Jul 10, 2020	8.988	9.683	8.553	9.536	18,291	+1.01(+11.82%)
Jul 09, 2020	9.214	9.344	8.510	8.527	71,252	-0.77(-8.32%)
Jul 08, 2020	9.509	9.509	9.301	9.301	7,483	-0.05(-0.56%)
Jul 07, 2020	9.718	9.822	9.290	9.353	8,991	-0.50(-5.11%)
Jul 06, 2020	10.18	10.18	9.857	9.857	5,824	-0.37(-3.65%)
Jul 02, 2020	10.54	10.56	10.23	10.23	7,132	-0.21(-2.00%)
Jul 01, 2020	10.36	10.51	10.09	10.44	11,201	+0.21(+2.04%)
Jun 30, 2020	10.23	10.43	10.23	10.23	4,888	-0.28(-2.65%)
Jun 29, 2020	10.09	10.54	9.788	10.51	23,149	+0.83(+8.63%)
Jun 26, 2020	10.63	11.19	9.579	9.675	44,176	-1.14(-10.53%)
Jun 25, 2020	10.94	11.15	10.65	10.81	9,837	+0.52(+5.07%)
Jun 24, 2020	10.67	10.96	10.23	10.29	13,715	-0.68(-6.18%)
Jun 23, 2020	10.87	11.16	10.68	10.97	68,509	+0.29(+2.69%)
Jun 22, 2020	10.08	10.86	9.822	10.68	39,195	+0.38(+3.71%)
Jun 19, 2020	10.27	10.37	9.770	10.30	50,849	+0.08(+0.77%)
Jun 18, 2020	10.89	10.89	9.709	10.22	28,753	-0.15(-1.43%)
Jun 17, 2020	11.08	11.08	10.09	10.37	19,887	-0.46(-4.25%)
Jun 16, 2020	11.22	11.61	10.56	10.83	6,612	-0.15(-1.35%)
Jun 15, 2020	9.953	10.98	9.953	10.98	12,872	+0.68(+6.58%)
Jun 12, 2020	10.52	10.72	9.692	10.30	12,884	+0.30(+2.95%)
Jun 11, 2020	11.09	11.29	9.883	10.00	25,896	-1.26(-11.19%)
Jun 10, 2020	11.04	11.53	10.87	11.27	13,281	+0.14(+1.25%)
Jun 09, 2020	11.99	12.23	11.04	11.13	17,875	-0.96(-7.91%)
Jun 08, 2020	11.95	12.51	11.66	12.08	25,512	+0.17(+1.46%)
Jun 05, 2020	11.95	11.95	10.76	11.91	14,265	+0.48(+4.18%)
Jun 04, 2020	10.47	11.43	10.47	11.43	15,272	+0.62(+5.71%)
Jun 03, 2020	10.20	10.86	10.00	10.81	12,816	+1.05(+10.77%)
Jun 02, 2020	10.95	11.32	9.483	9.762	25,732	-0.70(-6.73%)