Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.41	25.61	24.97	25.55	130,183	+0.14(+0.54%)
May 27, 2021	25.40	25.90	25.28	25.41	82,981	+0.36(+1.44%)
May 26, 2021	24.54	25.15	24.54	25.05	157,223	+0.51(+2.07%)
May 25, 2021	25.71	25.71	24.54	24.54	82,014	-1.05(-4.11%)
May 24, 2021	26.12	26.12	25.53	25.60	76,258	-0.30(-1.18%)
May 21, 2021	25.86	26.14	25.55	25.90	178,929	+0.35(+1.37%)
May 20, 2021	25.41	25.61	24.92	25.55	134,208	+0.03(+0.11%)
May 19, 2021	25.12	25.54	24.55	25.52	272,371	+0.10(+0.40%)
May 18, 2021	25.89	25.94	25.42	25.42	78,269	-0.52(-1.99%)
May 17, 2021	25.84	26.09	25.54	25.94	134,891	+0.06(+0.25%)
May 14, 2021	25.79	25.94	25.32	25.87	135,514	+0.34(+1.34%)
May 13, 2021	24.56	25.61	23.83	25.53	86,734	+0.96(+3.89%)
May 12, 2021	25.25	25.64	24.45	24.58	141,837	-0.50(-1.98%)
May 11, 2021	25.05	25.50	24.90	25.07	92,430	-0.34(-1.34%)
May 10, 2021	25.78	26.13	25.32	25.41	232,629	-0.40(-1.57%)
May 07, 2021	25.55	25.98	25.41	25.82	150,409	+0.04(+0.14%)
May 06, 2021	25.72	25.84	25.38	25.78	125,119	+0.06(+0.21%)
May 05, 2021	26.04	26.04	25.50	25.72	202,060	-0.06(-0.21%)
May 04, 2021	25.57	25.89	25.07	25.78	155,911	+0.14(+0.54%)
May 03, 2021	25.27	25.81	25.01	25.64	247,075	+0.69(+2.76%)
Apr 30, 2021	25.00	25.31	24.67	24.95	221,526	+0.22(+0.89%)
Apr 29, 2021	25.73	25.73	24.55	24.73	99,301	-0.05(-0.19%)
Apr 28, 2021	24.93	25.04	24.49	24.78	346,473	-0.17(-0.70%)
Apr 27, 2021	24.69	24.96	24.59	24.95	100,250	+0.19(+0.78%)
Apr 26, 2021	25.10	25.54	24.69	24.76	180,882	-0.17(-0.70%)
Apr 23, 2021	24.12	25.19	24.12	24.93	177,896	+0.94(+3.91%)
Apr 22, 2021	23.66	24.13	23.35	24.00	155,846	+0.14(+0.58%)
Apr 21, 2021	23.21	23.90	23.16	23.86	138,081	+0.66(+2.85%)
Apr 20, 2021	23.68	23.97	22.87	23.20	104,769	-0.66(-2.77%)
Apr 19, 2021	23.76	24.12	23.50	23.86	117,193	-0.06(-0.23%)
Apr 16, 2021	23.97	24.03	23.52	23.91	109,349	+0.28(+1.21%)
Apr 15, 2021	23.64	23.68	23.06	23.63	75,454	+0.05(+0.19%)
Apr 14, 2021	23.07	23.80	22.85	23.58	86,466	+0.43(+1.87%)
Apr 13, 2021	23.72	23.94	23.13	23.15	60,701	-0.69(-2.89%)
Apr 12, 2021	23.70	24.05	23.62	23.84	66,089	+0.25(+1.05%)
Apr 09, 2021	22.71	23.87	22.71	23.59	218,262	+0.52(+2.27%)
Apr 08, 2021	22.57	23.20	21.98	23.07	101,906	+0.40(+1.74%)
Apr 07, 2021	23.18	23.44	22.48	22.67	161,999	-0.42(-1.83%)
Apr 06, 2021	23.42	23.66	22.98	23.10	123,112	-0.32(-1.37%)
Apr 05, 2021	24.01	24.06	22.83	23.42	97,307	-0.11(-0.47%)
Apr 01, 2021	23.22	23.65	22.90	23.53	112,830	+0.23(+0.99%)
Mar 31, 2021	23.52	24.08	23.01	23.30	105,758	-0.32(-1.36%)
Mar 30, 2021	23.30	24.10	23.22	23.62	72,557	+0.56(+2.43%)
Mar 29, 2021	23.80	24.08	22.63	23.06	169,753	-0.74(-3.13%)
Mar 26, 2021	24.01	24.31	23.65	23.80	162,772	+0.01(+0.04%)
Mar 25, 2021	23.02	24.06	22.35	23.79	172,438	+0.78(+3.39%)
Mar 24, 2021	23.56	24.27	22.97	23.01	160,982	-0.18(-0.79%)
Mar 23, 2021	23.54	23.92	23.13	23.20	265,500	-0.62(-2.59%)
Mar 22, 2021	24.04	24.21	23.42	23.81	241,924	-0.50(-2.04%)
Mar 19, 2021	23.88	24.36	23.10	24.31	727,905	+0.27(+1.11%)
Mar 18, 2021	24.36	25.07	24.02	24.04	149,674	-0.07(-0.30%)
Mar 17, 2021	24.00	24.43	23.58	24.12	96,340	+0.28(+1.16%)
Mar 16, 2021	24.13	24.13	23.49	23.84	92,359	-0.58(-2.37%)
Mar 15, 2021	24.75	24.75	24.02	24.42	117,982	-0.40(-1.59%)
Mar 12, 2021	25.06	25.95	24.62	24.82	237,521	-0.13(-0.52%)
Mar 11, 2021	24.84	25.17	24.51	24.94	252,174	+0.08(+0.33%)
Mar 10, 2021	24.72	25.13	24.19	24.86	251,711	+0.25(+1.01%)
Mar 09, 2021	24.82	25.13	23.90	24.61	126,800	-0.25(-1.00%)
Mar 08, 2021	23.87	25.03	23.87	24.86	170,424	+1.12(+4.72%)
Mar 05, 2021	23.52	24.07	23.16	23.74	233,604	+0.79(+3.44%)
Mar 04, 2021	23.01	23.43	22.54	22.95	160,494	-0.09(-0.40%)
Mar 03, 2021	22.43	23.68	22.43	23.04	135,005	+0.69(+3.08%)
Mar 02, 2021	21.95	22.80	21.95	22.35	131,184	+0.06(+0.25%)
Mar 01, 2021	22.19	23.19	20.99	22.30	112,694	+0.95(+4.43%)
Feb 26, 2021	21.86	21.96	21.28	21.35	142,969	-0.40(-1.86%)
Feb 25, 2021	22.77	23.09	21.72	21.75	124,409	-0.86(-3.82%)
Feb 24, 2021	22.12	22.67	21.98	22.62	139,706	+0.68(+3.10%)
Feb 23, 2021	21.96	22.56	21.67	21.94	95,055	+0.05(+0.21%)
Feb 22, 2021	21.01	21.99	21.01	21.89	124,151	+0.74(+3.48%)
Feb 19, 2021	20.78	21.18	20.78	21.16	70,832	+0.49(+2.36%)
Feb 18, 2021	21.24	21.24	20.58	20.67	79,187	-0.20(-0.97%)
Feb 17, 2021	20.76	21.08	20.72	20.87	102,201	-0.06(-0.31%)
Feb 16, 2021	21.00	21.10	20.80	20.94	94,587	+0.15(+0.71%)
Feb 12, 2021	20.67	20.95	20.48	20.79	82,256	+0.04(+0.18%)
Feb 11, 2021	21.07	21.46	20.61	20.75	148,518	-0.50(-2.34%)
Feb 10, 2021	21.30	21.69	21.21	21.25	124,557	-0.12(-0.56%)
Feb 09, 2021	21.29	21.58	21.27	21.37	141,378	-0.02(-0.09%)
Feb 08, 2021	21.34	21.56	21.18	21.39	338,237	+0.14(+0.65%)
Feb 05, 2021	21.59	21.59	21.10	21.25	109,119	-0.14(-0.64%)
Feb 04, 2021	20.61	21.48	20.61	21.39	121,736	+0.92(+4.52%)
Feb 03, 2021	20.48	20.74	20.13	20.46	115,066	-0.18(-0.89%)
Feb 02, 2021	20.32	20.72	20.03	20.64	126,777	+0.66(+3.30%)
Feb 01, 2021	19.75	20.13	19.18	19.99	134,615	+0.53(+2.73%)
Jan 29, 2021	19.78	20.00	19.24	19.45	1,085,294	-0.26(-1.30%)
Jan 28, 2021	19.25	20.06	18.58	19.71	171,295	+1.59(+8.79%)
Jan 27, 2021	18.73	19.01	17.85	18.12	137,186	-1.14(-5.94%)
Jan 26, 2021	19.47	19.64	19.12	19.26	103,295	-0.17(-0.89%)
Jan 25, 2021	19.88	19.88	18.84	19.44	66,143	-0.29(-1.49%)
Jan 22, 2021	19.03	19.78	18.98	19.73	105,296	+0.38(+1.94%)
Jan 21, 2021	19.88	19.91	19.20	19.35	71,090	-0.52(-2.63%)
Jan 20, 2021	19.82	19.98	19.57	19.88	63,249	-0.06(-0.32%)
Jan 19, 2021	20.24	20.31	19.67	19.94	102,803	-0.04(-0.18%)
Jan 15, 2021	20.03	20.30	19.82	19.98	84,870	-0.27(-1.36%)
Jan 14, 2021	19.87	20.38	19.68	20.25	126,735	+0.60(+3.03%)
Jan 13, 2021	19.39	19.87	18.92	19.66	141,694	-0.03(-0.14%)
Jan 12, 2021	19.52	19.89	18.51	19.68	75,233	+0.37(+1.90%)
Jan 11, 2021	18.72	19.46	18.72	19.32	71,300	+0.23(+1.20%)
Jan 08, 2021	19.89	20.11	18.76	19.09	96,230	-0.87(-4.36%)
Jan 07, 2021	19.64	20.14	19.53	19.96	135,877	+0.49(+2.54%)
Jan 06, 2021	18.75	19.78	18.52	19.46	433,362	+1.24(+6.78%)
Jan 05, 2021	17.88	18.54	17.88	18.23	118,540	+0.26(+1.43%)
Jan 04, 2021	18.30	18.41	17.62	17.97	108,151	-0.15(-0.81%)
Dec 31, 2020		18.12	18.12	18.12	80,424	-0.04(-0.20%)
Dec 30, 2020	17.64	18.29	17.64	18.15	80,424	+0.28(+1.59%)
Dec 29, 2020	18.13	18.25	17.73	17.87	97,356	-0.28(-1.56%)
Dec 28, 2020	18.15	18.40	17.82	18.15	76,598	+0.23(+1.28%)
Dec 24, 2020	17.91	17.98	17.59	17.93	33,751	+0.02(+0.10%)
Dec 23, 2020	17.36	17.93	17.31	17.91	68,182	+0.61(+3.55%)
Dec 22, 2020	17.93	17.93	17.22	17.29	91,091	-0.60(-3.33%)
Dec 21, 2020	18.26	18.39	17.48	17.89	142,571	-0.50(-2.74%)
Dec 18, 2020	19.09	19.23	18.34	18.39	449,912	-0.62(-3.27%)
Dec 17, 2020	18.98	19.55	18.87	19.02	154,289	-0.08(-0.43%)
Dec 16, 2020	19.25	19.30	18.87	19.10	127,758	+0.00(+0.00%)
Dec 15, 2020	18.56	19.15	18.53	19.10	100,026	+0.60(+3.22%)
Dec 14, 2020	19.17	19.17	18.46	18.50	92,567	-0.05(-0.30%)
Dec 11, 2020	18.40	18.71	18.31	18.56	147,458	+0.03(+0.15%)
Dec 10, 2020	18.26	18.56	18.22	18.53	160,532	+0.13(+0.70%)
Dec 09, 2020	18.40	18.49	18.22	18.40	180,072	+0.27(+1.46%)
Dec 08, 2020	17.81	18.27	17.62	18.14	131,720	+0.18(+1.02%)
Dec 07, 2020	17.85	17.97	17.46	17.95	113,697	+0.18(+1.03%)
Dec 04, 2020	17.28	17.79	17.16	17.77	131,948	+0.70(+4.13%)
Dec 03, 2020	16.85	17.28	16.34	17.07	109,095	+0.27(+1.64%)
Dec 02, 2020	16.42	16.93	16.42	16.79	94,499	+0.27(+1.61%)
Dec 01, 2020	16.77	16.96	16.32	16.52	135,979	+0.29(+1.81%)
Nov 30, 2020	16.74	17.02	16.11	16.23	151,380	-0.64(-3.80%)
Nov 27, 2020	17.20	17.28	16.60	16.87	71,326	-0.43(-2.49%)
Nov 25, 2020	17.33	17.42	16.83	17.30	120,151	-0.27(-1.51%)
Nov 24, 2020	16.94	17.83	16.77	17.57	192,209	+1.18(+7.21%)
Nov 23, 2020	16.36	16.55	16.27	16.39	108,787	+0.23(+1.42%)
Nov 20, 2020	15.81	16.25	15.81	16.16	153,793	+0.04(+0.23%)
Nov 19, 2020	15.88	16.14	15.53	16.12	122,149	+0.17(+1.09%)
Nov 18, 2020	16.38	16.51	15.94	15.95	109,194	-0.30(-1.86%)
Nov 17, 2020	16.09	16.25	15.72	16.25	136,673	-0.10(-0.62%)
Nov 16, 2020	16.53	16.88	16.11	16.35	235,471	+0.46(+2.88%)
Nov 13, 2020	15.66	16.03	15.59	15.89	131,729	+0.49(+3.15%)
Nov 12, 2020	15.52	15.74	15.14	15.41	167,826	-0.36(-2.31%)
Nov 11, 2020	16.76	16.76	15.60	15.77	240,780	-0.95(-5.66%)
Nov 10, 2020	16.26	16.76	16.12	16.72	152,766	+0.75(+4.67%)
Nov 09, 2020	15.37	16.46	14.63	15.97	207,713	+2.43(+17.96%)
Nov 06, 2020	14.04	14.42	13.49	13.54	83,567	-0.50(-3.57%)
Nov 05, 2020	13.31	14.19	13.31	14.04	94,203	+0.66(+4.97%)
Nov 04, 2020	14.51	14.51	13.30	13.38	299,433	-1.50(-10.10%)
Nov 03, 2020	15.06	15.16	14.77	14.88	135,381	+0.20(+1.37%)
Nov 02, 2020	14.31	14.79	14.17	14.68	145,079	+0.63(+4.47%)
Oct 30, 2020	13.81	14.32	13.81	14.05	122,990	+0.10(+0.72%)
Oct 29, 2020	13.71	14.11	13.57	13.95	72,746	+0.29(+2.13%)
Oct 28, 2020	13.65	13.93	13.44	13.66	89,328	-0.38(-2.72%)
Oct 27, 2020	14.93	15.06	13.87	14.04	125,836	-1.00(-6.66%)
Oct 26, 2020	14.92	15.06	14.67	15.04	102,930	+0.03(+0.18%)
Oct 23, 2020	15.28	15.51	14.94	15.02	109,043	-0.15(-0.96%)
Oct 22, 2020	14.50	15.21	14.01	15.16	128,313	+0.72(+4.98%)
Oct 21, 2020	14.30	14.75	14.16	14.44	54,318	+0.09(+0.63%)
Oct 20, 2020	14.41	14.57	14.22	14.35	93,356	+0.15(+1.03%)
Oct 19, 2020	14.26	14.52	14.15	14.21	54,658	-0.01(-0.06%)
Oct 16, 2020	14.15	14.30	13.92	14.22	60,946	+0.00(+0.00%)
Oct 15, 2020	13.45	14.22	13.31	14.22	85,187	+0.52(+3.79%)
Oct 14, 2020	14.03	14.61	13.69	13.70	105,936	-0.37(-2.65%)
Oct 13, 2020	14.57	14.57	13.93	14.07	61,039	-0.60(-4.10%)
Oct 12, 2020	14.46	14.75	14.39	14.67	60,662	+0.18(+1.26%)
Oct 09, 2020	14.85	14.85	14.43	14.49	85,434	-0.21(-1.43%)
Oct 08, 2020	14.42	14.75	14.24	14.70	129,128	+0.47(+3.33%)
Oct 07, 2020	13.92	14.29	13.82	14.22	158,961	+0.56(+4.06%)
Oct 06, 2020	14.08	14.27	13.66	13.67	167,104	-0.19(-1.38%)
Oct 05, 2020	13.66	13.91	13.60	13.86	125,307	+0.35(+2.56%)
Oct 02, 2020	12.86	13.56	12.86	13.51	82,139	+0.40(+3.06%)
Oct 01, 2020	12.77	13.12	12.72	13.11	107,655	+0.30(+2.35%)
Sep 30, 2020	13.05	13.26	12.70	12.81	134,666	-0.16(-1.26%)
Sep 29, 2020	13.00	13.00	12.73	12.98	116,686	-0.10(-0.80%)
Sep 28, 2020	12.64	13.26	12.51	13.08	145,607	+0.51(+4.02%)
Sep 25, 2020	12.66	12.84	12.49	12.58	167,354	-0.26(-2.06%)
Sep 24, 2020	12.68	13.07	12.61	12.84	166,153	+0.24(+1.88%)
Sep 23, 2020	12.99	13.25	12.49	12.60	218,924	-0.24(-1.84%)
Sep 22, 2020	12.85	13.07	12.59	12.84	287,530	-0.05(-0.35%)
Sep 21, 2020	12.98	13.17	12.54	12.89	251,063	-0.47(-3.54%)
Sep 18, 2020	13.84	13.84	13.29	13.36	310,660	-0.36(-2.65%)
Sep 17, 2020	13.40	13.77	13.40	13.72	115,449	+0.12(+0.87%)
Sep 16, 2020	13.35	13.83	13.20	13.61	196,392	+0.26(+1.91%)
Sep 15, 2020	13.71	13.73	13.31	13.35	57,002	-0.35(-2.56%)
Sep 14, 2020	13.50	13.82	13.41	13.70	121,093	+0.27(+2.00%)
Sep 11, 2020	13.58	13.66	13.29	13.43	74,013	-0.10(-0.74%)
Sep 10, 2020	13.86	13.93	13.40	13.53	80,346	-0.27(-1.98%)
Sep 09, 2020	14.09	14.19	13.75	13.81	101,304	-0.15(-1.11%)
Sep 08, 2020	14.21	14.21	13.81	13.96	97,180	-0.39(-2.73%)
Sep 04, 2020	14.52	14.62	14.20	14.35	98,062	+0.19(+1.35%)
Sep 03, 2020	14.01	14.37	13.91	14.16	116,946	+0.26(+1.83%)
Sep 02, 2020	13.94	14.07	13.78	13.91	145,342	-0.11(-0.78%)
Sep 01, 2020	13.81	14.02	13.60	14.01	133,513	+0.25(+1.79%)
Aug 31, 2020	13.85	13.97	13.71	13.77	169,577	-0.19(-1.37%)
Aug 28, 2020	14.00	14.00	13.76	13.96	77,747	+0.15(+1.05%)
Aug 27, 2020	13.55	13.96	13.55	13.81	53,438	+0.33(+2.43%)
Aug 26, 2020	13.84	13.84	13.45	13.49	69,321	-0.43(-3.08%)
Aug 25, 2020	13.93	13.95	13.67	13.91	57,687	+0.15(+1.13%)
Aug 24, 2020	13.29	13.86	13.16	13.76	81,228	+0.56(+4.21%)
Aug 21, 2020	13.04	13.28	12.99	13.20	135,289	-0.02(-0.14%)
Aug 20, 2020	13.20	13.29	13.10	13.22	89,080	-0.22(-1.63%)
Aug 19, 2020	13.53	13.73	13.38	13.44	77,691	-0.06(-0.47%)
Aug 18, 2020	13.93	13.93	13.44	13.50	121,311	-0.44(-3.14%)
Aug 17, 2020	13.91	14.14	13.80	13.94	106,846	-0.05(-0.39%)
Aug 14, 2020	13.60	14.10	13.57	14.00	83,018	+0.23(+1.65%)
Aug 13, 2020	13.80	14.40	13.66	13.77	79,620	-0.22(-1.55%)
Aug 12, 2020	14.48	14.59	13.74	13.99	90,297	-0.17(-1.21%)
Aug 11, 2020	14.11	14.47	14.06	14.16	93,782	+0.35(+2.56%)
Aug 10, 2020	13.62	14.15	13.62	13.81	123,042	+0.41(+3.04%)
Aug 07, 2020	12.75	13.52	12.67	13.40	151,007	+0.53(+4.08%)
Aug 06, 2020	12.80	12.96	12.60	12.87	95,020	+0.03(+0.21%)
Aug 05, 2020	12.75	12.87	12.49	12.85	77,141	+0.28(+2.20%)
Aug 04, 2020	12.42	12.60	12.20	12.57	135,976	+0.18(+1.42%)
Aug 03, 2020	12.51	12.54	12.20	12.39	114,240	-0.09(-0.72%)
Jul 31, 2020	12.79	12.84	12.25	12.48	144,821	-0.36(-2.82%)
Jul 30, 2020	12.73	13.21	12.29	12.85	171,770	+0.14(+1.14%)
Jul 29, 2020	12.24	12.73	12.18	12.70	90,405	+0.44(+3.62%)
Jul 28, 2020	12.12	12.47	12.12	12.26	110,794	+0.03(+0.22%)
Jul 27, 2020	12.59	12.59	12.17	12.23	105,619	-0.44(-3.50%)
Jul 24, 2020	12.88	12.94	12.65	12.67	64,180	-0.20(-1.55%)
Jul 23, 2020	12.63	13.11	12.60	12.87	99,223	+0.18(+1.43%)
Jul 22, 2020	12.74	12.88	12.56	12.69	124,072	-0.23(-1.75%)
Jul 21, 2020	12.28	13.02	12.28	12.92	129,868	+0.88(+7.29%)
Jul 20, 2020	12.50	12.53	11.99	12.04	165,032	-0.57(-4.52%)
Jul 17, 2020	12.95	13.58	12.54	12.61	197,292	-0.43(-3.30%)
Jul 16, 2020	13.20	13.33	12.82	13.04	160,939	-0.29(-2.21%)
Jul 15, 2020	12.82	13.48	12.67	13.33	412,136	+0.98(+7.91%)
Jul 14, 2020	12.70	12.70	12.26	12.36	169,537	-0.34(-2.64%)
Jul 13, 2020	12.78	12.96	12.07	12.69	260,516	+0.14(+1.08%)
Jul 10, 2020	11.93	12.57	11.90	12.56	193,095	+0.60(+5.00%)
Jul 09, 2020	12.57	12.57	11.88	11.96	256,848	-0.64(-5.10%)
Jul 08, 2020	12.80	12.96	12.25	12.60	284,464	-0.26(-2.04%)
Jul 07, 2020	13.12	13.12	12.85	12.86	213,963	-0.51(-3.82%)
Jul 06, 2020	14.03	14.18	13.09	13.38	213,908	-0.19(-1.43%)
Jul 02, 2020	13.98	14.34	13.47	13.57	274,287	+0.05(+0.40%)
Jul 01, 2020	14.53	14.53	13.33	13.52	199,070	-1.08(-7.38%)
Jun 30, 2020	13.99	14.66	13.99	14.59	188,326	+0.48(+3.37%)
Jun 29, 2020	13.43	14.25	13.36	14.12	240,143	+0.97(+7.40%)
Jun 26, 2020	13.41	13.41	12.88	13.14	833,799	-0.56(-4.09%)
Jun 25, 2020	13.25	13.81	13.23	13.71	211,410	+0.33(+2.50%)
Jun 24, 2020	13.14	13.70	12.88	13.37	489,218	-0.08(-0.61%)
Jun 23, 2020	13.94	14.14	13.33	13.45	205,931	-0.18(-1.33%)
Jun 22, 2020	13.27	13.69	13.11	13.63	183,000	+0.19(+1.41%)
Jun 19, 2020	13.60	13.69	13.05	13.44	368,405	+0.03(+0.24%)
Jun 18, 2020	13.14	13.68	13.14	13.41	127,798	+0.06(+0.44%)
Jun 17, 2020	14.15	14.37	13.26	13.35	140,493	-0.75(-5.33%)
Jun 16, 2020	14.41	14.95	13.76	14.10	236,379	+0.42(+3.04%)
Jun 15, 2020	12.75	13.77	12.75	13.69	147,190	+0.27(+2.02%)
Jun 12, 2020	13.72	13.76	12.88	13.42	274,729	+0.52(+4.00%)
Jun 11, 2020	13.62	13.62	12.73	12.90	169,998	-1.53(-10.60%)
Jun 10, 2020	15.76	15.76	14.42	14.43	148,116	-1.50(-9.43%)
Jun 09, 2020	15.68	16.20	15.31	15.93	161,021	-0.14(-0.84%)
Jun 08, 2020	15.89	16.13	15.40	16.07	346,876	+0.77(+5.03%)
Jun 05, 2020	14.94	15.95	14.94	15.30	384,864	+1.11(+7.85%)
Jun 04, 2020	13.63	14.19	13.58	14.19	111,403	+0.43(+3.16%)
Jun 03, 2020	13.66	14.09	13.66	13.75	194,600	+0.54(+4.11%)
Jun 02, 2020	13.38	13.49	13.12	13.21	88,448	+0.03(+0.21%)