Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.320	6.530	5.950	5.990	208,401	-0.40(-6.26%)
May 30, 2023	6.620	6.760	6.320	6.390	126,662	-0.23(-3.47%)
May 26, 2023	6.110	6.728	6.100	6.620	170,846	+0.45(+7.29%)
May 25, 2023	6.360	6.510	6.120	6.170	134,505	-0.21(-3.29%)
May 24, 2023	6.860	6.950	6.360	6.380	159,414	-0.49(-7.13%)
May 23, 2023	6.730	6.970	6.650	6.870	165,067	+0.06(+0.88%)
May 22, 2023	7.060	7.170	6.760	6.810	171,785	-0.25(-3.54%)
May 19, 2023	7.270	7.390	6.940	7.060	206,119	-0.10(-1.40%)
May 18, 2023	7.090	7.220	6.980	7.160	83,637	+0.08(+1.13%)
May 17, 2023	6.700	7.280	6.700	7.080	166,310	+0.44(+6.63%)
May 16, 2023	6.720	6.870	6.520	6.640	86,906	-0.12(-1.78%)
May 15, 2023	6.770	6.790	6.530	6.760	204,178	-0.05(-0.73%)
May 12, 2023	6.940	7.130	6.680	6.810	83,968	-0.10(-1.45%)
May 11, 2023	6.910	7.020	6.850	6.910	104,170	+0.00(+0.00%)
May 10, 2023	7.260	7.340	6.860	6.910	170,300	-0.29(-4.03%)
May 09, 2023	6.680	7.430	6.400	7.200	243,788	+0.56(+8.43%)
May 08, 2023	6.710	6.851	6.570	6.640	108,463	+0.02(+0.30%)
May 05, 2023	6.690	6.900	6.520	6.620	106,081	+0.02(+0.30%)
May 04, 2023	6.740	6.990	6.570	6.600	98,334	-0.11(-1.64%)
May 03, 2023	6.850	7.180	6.700	6.710	127,225	-0.16(-2.33%)
May 02, 2023	7.120	7.210	6.820	6.870	111,614	-0.25(-3.51%)
May 01, 2023	6.810	7.180	6.705	7.120	138,822	+0.32(+4.71%)
Apr 28, 2023	6.510	6.970	6.510	6.800	123,168	+0.31(+4.78%)
Apr 27, 2023	6.390	6.490	6.265	6.490	102,343	+0.09(+1.41%)
Apr 26, 2023	6.340	6.490	6.260	6.400	118,727	+0.03(+0.47%)
Apr 25, 2023	6.580	6.800	6.330	6.370	126,680	-0.29(-4.35%)
Apr 24, 2023	6.530	6.770	6.450	6.660	102,592	+0.14(+2.15%)
Apr 21, 2023	6.470	6.560	6.351	6.520	94,729	+0.04(+0.62%)
Apr 20, 2023	6.590	6.700	6.370	6.480	166,150	-0.16(-2.41%)
Apr 19, 2023	6.800	6.900	6.560	6.640	134,441	-0.21(-3.07%)
Apr 18, 2023	7.210	7.280	6.830	6.850	236,871	-0.32(-4.46%)
Apr 17, 2023	7.250	7.330	7.100	7.170	87,867	-0.08(-1.10%)
Apr 14, 2023	7.310	7.440	7.040	7.250	116,194	-0.12(-1.63%)
Apr 13, 2023	7.190	7.500	7.080	7.370	117,869	+0.16(+2.22%)
Apr 12, 2023	7.640	7.640	7.095	7.210	170,416	-0.34(-4.50%)
Apr 11, 2023	7.900	8.100	7.540	7.550	177,191	-0.36(-4.55%)
Apr 10, 2023	7.670	7.990	7.600	7.910	143,944	+0.22(+2.86%)
Apr 06, 2023	7.510	7.936	7.510	7.690	210,353	+0.23(+3.08%)
Apr 05, 2023	7.630	7.630	7.250	7.460	651,234	-0.17(-2.23%)
Apr 04, 2023	7.800	8.010	7.620	7.630	159,437	-0.13(-1.68%)
Apr 03, 2023	7.960	8.015	7.730	7.760	161,495	-0.13(-1.65%)
Mar 31, 2023	8.040	8.135	7.800	7.890	570,787	-0.09(-1.13%)
Mar 30, 2023	8.050	8.050	7.810	7.980	91,721	-0.02(-0.25%)
Mar 29, 2023	8.120	8.120	7.910	8.000	154,995	-0.07(-0.87%)
Mar 28, 2023	8.040	8.145	7.990	8.070	97,366	+0.00(+0.00%)
Mar 27, 2023	8.150	8.160	7.910	8.070	111,982	-0.03(-0.37%)
Mar 24, 2023	8.060	8.140	7.840	8.100	201,319	-0.01(-0.12%)
Mar 23, 2023	8.080	8.290	7.940	8.110	195,934	+0.09(+1.12%)
Mar 22, 2023	8.200	8.300	8.000	8.020	159,087	-0.19(-2.31%)
Mar 21, 2023	8.230	8.390	8.110	8.210	162,945	+0.06(+0.74%)
Mar 20, 2023	8.160	8.410	8.070	8.150	207,605	+0.05(+0.62%)
Mar 17, 2023	8.630	8.640	8.050	8.100	703,248	-0.60(-6.90%)
Mar 16, 2023	8.750	9.070	8.650	8.700	234,105	-0.20(-2.25%)
Mar 15, 2023	9.020	9.140	8.700	8.900	205,731	-0.25(-2.73%)
Mar 14, 2023	9.800	9.950	8.965	9.150	195,882	-0.46(-4.79%)
Mar 13, 2023	9.790	9.848	9.400	9.610	397,588	-0.31(-3.13%)
Mar 10, 2023	10.05	10.28	9.832	9.920	229,994	-0.18(-1.78%)
Mar 09, 2023	10.40	10.48	10.10	10.10	187,336	-0.30(-2.88%)
Mar 08, 2023	10.36	10.42	10.16	10.40	91,114	+0.02(+0.19%)
Mar 07, 2023	10.19	10.44	10.15	10.38	120,093	+0.19(+1.86%)
Mar 06, 2023	10.50	10.51	10.19	10.19	108,344	-0.29(-2.77%)
Mar 03, 2023	10.50	10.54	10.21	10.48	142,943	-0.02(-0.19%)
Mar 02, 2023	10.38	10.67	10.06	10.50	113,165	+0.01(+0.10%)
Mar 01, 2023	10.60	10.70	10.38	10.49	127,779	-0.11(-1.04%)
Feb 28, 2023	10.81	10.96	10.60	10.60	170,788	-0.18(-1.67%)
Feb 27, 2023	10.95	11.14	10.54	10.78	169,845	-0.26(-2.36%)
Feb 24, 2023	11.02	11.31	10.87	11.04	225,164	+0.08(+0.73%)
Feb 23, 2023	10.79	10.99	10.72	10.96	126,274	+0.23(+2.14%)
Feb 22, 2023	10.98	11.00	10.52	10.73	250,582	+0.09(+0.85%)
Feb 21, 2023	9.410	10.99	9.345	10.64	723,758	+1.37(+14.78%)
Feb 17, 2023	11.43	11.43	8.870	9.270	1,273,872	-2.79(-23.13%)
Feb 16, 2023	12.61	12.61	12.05	12.06	231,400	-0.57(-4.51%)
Feb 15, 2023	12.74	13.06	12.46	12.63	94,042	-0.02(-0.16%)
Feb 14, 2023	12.20	12.73	12.13	12.65	84,085	+0.33(+2.68%)
Feb 13, 2023	12.80	13.10	12.26	12.32	87,623	-0.41(-3.22%)
Feb 10, 2023	12.77	13.18	12.73	12.73	96,523	-0.21(-1.62%)
Feb 09, 2023	12.82	12.97	12.80	12.94	62,573	+0.16(+1.25%)
Feb 08, 2023	12.81	13.23	11.98	12.78	97,776	-0.18(-1.39%)
Feb 07, 2023	12.90	12.98	12.70	12.96	87,414	+0.08(+0.62%)
Feb 06, 2023	13.00	13.31	12.78	12.88	71,665	-0.08(-0.62%)
Feb 03, 2023	13.08	13.25	12.84	12.96	67,201	-0.24(-1.82%)
Feb 02, 2023	13.00	13.22	12.97	13.20	106,376	+0.31(+2.40%)
Feb 01, 2023	12.60	12.89	12.44	12.89	126,626	+0.19(+1.50%)
Jan 31, 2023	12.12	12.87	12.12	12.70	150,899	+0.61(+5.05%)
Jan 30, 2023	12.26	12.51	12.09	12.09	86,763	-0.30(-2.42%)
Jan 27, 2023	12.26	12.55	12.23	12.39	89,959	+0.00(+0.00%)
Jan 26, 2023	12.26	12.56	12.03	12.39	152,801	+0.24(+1.98%)
Jan 25, 2023	11.90	12.15	11.85	12.15	156,564	+0.21(+1.76%)
Jan 24, 2023	12.82	13.06	11.93	11.94	250,451	-0.96(-7.44%)
Jan 23, 2023	12.99	13.11	12.79	12.90	82,993	-0.12(-0.92%)
Jan 20, 2023	12.91	13.04	12.73	13.02	75,063	+0.22(+1.72%)
Jan 19, 2023	12.83	12.97	12.78	12.80	62,306	-0.18(-1.39%)
Jan 18, 2023	12.91	13.19	12.91	12.98	83,850	+0.16(+1.25%)
Jan 17, 2023	13.02	13.17	12.52	12.82	192,033	-0.21(-1.61%)
Jan 13, 2023	13.06	13.41	12.53	13.03	118,610	-0.22(-1.66%)
Jan 12, 2023	12.99	13.27	12.80	13.25	147,117	+0.28(+2.16%)
Jan 11, 2023	13.25	13.41	12.89	12.97	97,285	-0.27(-2.04%)
Jan 10, 2023	13.27	13.45	13.18	13.24	94,869	+0.10(+0.76%)
Jan 09, 2023	13.00	13.20	12.86	13.14	135,546	+0.04(+0.31%)
Jan 06, 2023	12.53	13.23	12.48	13.10	64,454	+0.75(+6.07%)
Jan 05, 2023	12.74	12.89	12.32	12.35	58,084	-0.41(-3.21%)
Jan 04, 2023	12.83	13.07	12.70	12.76	69,866	-0.05(-0.39%)
Jan 03, 2023	12.75	13.18	12.64	12.81	103,250	+0.13(+1.03%)
Dec 30, 2022	12.86	13.06	12.46	12.68	115,534	-0.24(-1.86%)
Dec 29, 2022	12.59	13.11	12.59	12.92	72,014	+0.40(+3.19%)
Dec 28, 2022	11.98	12.76	11.98	12.52	112,230	+0.59(+4.95%)
Dec 27, 2022	11.57	12.03	11.47	11.93	84,287	+0.33(+2.84%)
Dec 23, 2022	12.30	12.30	11.46	11.60	173,678	-0.24(-2.03%)
Dec 22, 2022	12.06	12.06	11.27	11.84	110,999	-0.30(-2.47%)
Dec 21, 2022	12.02	12.16	12.00	12.14	91,074	+0.24(+2.02%)
Dec 20, 2022	11.35	12.01	11.20	11.90	123,583	+0.54(+4.75%)
Dec 19, 2022	11.32	11.70	11.18	11.36	145,249	+0.35(+3.18%)
Dec 16, 2022	11.03	11.30	10.97	11.01	405,721	-0.15(-1.34%)
Dec 15, 2022	11.14	11.50	11.12	11.16	89,796	-0.16(-1.41%)
Dec 14, 2022	11.35	11.62	11.30	11.32	80,640	-0.08(-0.70%)
Dec 13, 2022	11.70	12.06	11.38	11.40	125,848	-0.19(-1.64%)
Dec 12, 2022	11.34	11.63	11.31	11.59	93,873	+0.29(+2.57%)
Dec 09, 2022	11.52	11.71	11.27	11.30	68,707	-0.37(-3.17%)
Dec 08, 2022	11.21	11.71	11.08	11.67	122,340	+0.61(+5.52%)
Dec 07, 2022	11.00	11.29	11.00	11.06	154,714	-0.31(-2.73%)
Dec 06, 2022	11.44	11.53	11.26	11.37	71,223	-0.22(-1.90%)
Dec 05, 2022	11.66	11.79	11.50	11.59	111,465	-0.37(-3.09%)
Dec 02, 2022	11.74	12.15	11.74	11.96	81,344	-0.12(-0.99%)
Dec 01, 2022	11.83	12.29	11.67	12.08	77,335	+0.26(+2.20%)
Nov 30, 2022	11.31	11.96	11.30	11.82	124,262	+0.42(+3.68%)
Nov 29, 2022	11.36	11.53	11.20	11.40	77,842	-0.05(-0.44%)
Nov 28, 2022	12.05	12.25	11.37	11.45	90,298	-0.75(-6.15%)
Nov 25, 2022	12.14	12.30	12.09	12.20	55,484	+0.06(+0.49%)
Nov 23, 2022	12.10	12.28	12.01	12.14	60,275	+0.04(+0.33%)
Nov 22, 2022	12.24	12.24	11.84	12.10	128,075	-0.22(-1.79%)
Nov 21, 2022	11.32	12.40	10.87	12.32	400,031	+0.87(+7.60%)
Nov 18, 2022	11.67	11.67	11.35	11.45	429,111	-0.02(-0.17%)
Nov 17, 2022	11.39	11.57	11.11	11.47	2,463,020	-2.17(-15.91%)
Nov 16, 2022	13.75	13.78	13.36	13.64	64,833	-0.27(-1.94%)
Nov 15, 2022	14.08	14.24	13.90	13.91	188,944	-0.05(-0.36%)
Nov 14, 2022	14.26	14.40	13.80	13.96	114,710	-0.45(-3.12%)
Nov 11, 2022	14.25	14.63	14.25	14.41	72,087	+0.22(+1.55%)
Nov 10, 2022	14.50	14.61	14.10	14.19	57,037	+0.35(+2.53%)
Nov 09, 2022	14.41	14.41	13.65	13.84	89,106	-0.78(-5.34%)
Nov 08, 2022	14.42	14.91	14.25	14.62	59,186	+0.32(+2.24%)
Nov 07, 2022	14.27	14.58	14.07	14.30	77,277	+0.05(+0.35%)
Nov 04, 2022	14.34	14.85	14.06	14.25	83,564	+0.22(+1.57%)
Nov 03, 2022	12.36	14.13	12.36	14.03	109,283	+1.39(+11.00%)
Nov 02, 2022	14.72		12.61	12.64	200,045	-2.52(-16.62%)
Nov 01, 2022	15.95	16.25	15.10	15.16	105,750	-0.73(-4.59%)
Oct 31, 2022	15.30	15.99	14.83	15.89	187,746	+0.52(+3.38%)
Oct 28, 2022	15.22	15.49	15.11	15.37	161,755	+0.17(+1.12%)
Oct 27, 2022	15.43	15.66	15.17	15.20	69,389	-0.05(-0.33%)
Oct 26, 2022	14.94	15.80	14.93	15.25	105,226	+0.31(+2.07%)
Oct 25, 2022	14.12	15.08	13.84	14.94	92,693	+0.95(+6.79%)
Oct 24, 2022	13.83	14.17	13.66	13.99	84,013	+0.14(+1.01%)
Oct 21, 2022	13.87	14.14	13.58	13.85	118,871	+0.10(+0.73%)
Oct 20, 2022	13.80	13.89	13.58	13.75	81,562	-0.12(-0.87%)
Oct 19, 2022	13.76	14.10	13.68	13.87	41,996	-0.11(-0.79%)
Oct 18, 2022	13.73	14.24	13.50	13.98	113,108	+0.97(+7.46%)
Oct 17, 2022	12.49	13.37	12.49	13.01	110,414	+0.81(+6.64%)
Oct 14, 2022	12.75	12.75	11.99	12.20	59,589	-0.40(-3.17%)
Oct 13, 2022	11.67	12.66	11.51	12.60	102,342	+0.68(+5.70%)
Oct 12, 2022	11.63	12.03	11.49	11.92	53,477	+0.34(+2.94%)
Oct 11, 2022	11.73	12.26	11.47	11.58	58,338	-0.26(-2.20%)
Oct 10, 2022	12.03	12.03	11.62	11.84	39,111	-0.16(-1.33%)
Oct 07, 2022	12.25	12.25	11.88	12.00	41,488	-0.44(-3.54%)
Oct 06, 2022	12.46	13.17	12.42	12.44	70,588	+0.04(+0.32%)
Oct 05, 2022	11.92	12.45	11.85	12.40	44,399	+0.38(+3.16%)
Oct 04, 2022	11.63	12.22	11.60	12.02	105,514	+0.89(+8.00%)
Oct 03, 2022	11.40	11.40	10.92	11.13	77,373	-0.17(-1.50%)
Sep 30, 2022	11.08	11.65	10.98	11.30	230,830	+0.22(+1.99%)
Sep 29, 2022	11.09	11.12	10.85	11.08	50,168	-0.15(-1.34%)
Sep 28, 2022	10.95	11.34	10.95	11.23	52,821	+0.27(+2.46%)
Sep 27, 2022	10.87	11.18	10.73	10.96	60,261	+0.19(+1.76%)
Sep 26, 2022	11.01	11.16	10.59	10.77	90,509	-0.35(-3.15%)
Sep 23, 2022	11.19	11.32	10.95	11.12	78,164	-0.12(-1.07%)
Sep 22, 2022	11.41	11.41	11.07	11.24	55,343	-0.13(-1.14%)
Sep 21, 2022	11.40	11.62	11.19	11.37	96,141	-0.07(-0.61%)
Sep 20, 2022	11.33	11.51	11.30	11.44	49,364	+0.03(+0.26%)
Sep 19, 2022	11.28	11.47	11.25	11.41	49,742	-0.06(-0.52%)
Sep 16, 2022	11.17	11.54	10.91	11.47	161,309	+0.15(+1.33%)
Sep 15, 2022	11.49	11.61	11.20	11.32	72,632	-0.22(-1.91%)
Sep 14, 2022	11.74	11.81	11.40	11.54	138,231	-0.13(-1.11%)
Sep 13, 2022	11.90	11.91	11.62	11.67	107,685	-0.51(-4.19%)
Sep 12, 2022	12.31	12.40	12.15	12.18	79,972	-0.05(-0.41%)
Sep 09, 2022	12.07	12.28	11.97	12.23	76,921	+0.27(+2.26%)
Sep 08, 2022	11.98	12.11	11.82	11.96	61,893	-0.07(-0.58%)
Sep 07, 2022	11.68	12.14	11.54	12.03	126,436	+0.28(+2.38%)
Sep 06, 2022	12.44	12.45	11.72	11.75	166,820	-0.61(-4.94%)
Sep 02, 2022	12.86	12.86	12.30	12.36	138,937	-0.33(-2.60%)
Sep 01, 2022	13.06	13.08	12.65	12.69	120,118	-0.62(-4.66%)
Aug 31, 2022	13.43	13.47	13.18	13.31	84,749	-0.12(-0.89%)
Aug 30, 2022	14.11	14.35	13.34	13.43	124,325	-0.67(-4.75%)
Aug 29, 2022	13.91	14.20	13.84	14.10	56,539	-0.07(-0.49%)
Aug 26, 2022	14.50	14.57	14.02	14.17	72,059	-0.40(-2.75%)
Aug 25, 2022	14.75	14.94	14.41	14.57	84,257	-0.17(-1.15%)
Aug 24, 2022	14.53	14.89	14.25	14.74	159,646	+0.07(+0.48%)
Aug 23, 2022	14.51	15.10	14.51	14.67	88,054	-0.04(-0.27%)
Aug 22, 2022	14.57	14.84	14.44	14.71	93,218	-0.09(-0.61%)
Aug 19, 2022	14.77	15.23	14.61	14.80	132,004	-0.09(-0.60%)
Aug 18, 2022	13.91	15.00	13.91	14.89	474,269	+0.87(+6.21%)
Aug 17, 2022	13.72	14.04	13.49	14.02	120,305	+0.28(+2.04%)
Aug 16, 2022	14.25	14.25	13.63	13.74	95,272	-0.26(-1.86%)
Aug 15, 2022	13.59	14.22	13.57	14.00	119,489	+0.22(+1.60%)
Aug 12, 2022	13.28	13.89	13.28	13.78	98,445	+0.32(+2.38%)
Aug 11, 2022	13.78	13.95	13.39	13.46	110,342	-0.28(-2.04%)
Aug 10, 2022	13.42	14.00	13.25	13.74	191,718	+0.59(+4.49%)
Aug 09, 2022	13.35	13.52	13.05	13.15	188,264	-0.32(-2.38%)
Aug 08, 2022	13.99	14.20	13.46	13.47	210,175	-0.55(-3.92%)
Aug 05, 2022	13.87	14.41	13.82	14.02	185,666	+0.01(+0.07%)
Aug 04, 2022	14.06	14.35	13.82	14.01	205,529	-0.19(-1.34%)
Aug 03, 2022	14.45	14.47	13.50	14.20	471,632	-0.17(-1.18%)
Aug 02, 2022	16.00	16.77	14.10	14.37	1,159,792	-5.17(-26.46%)
Aug 01, 2022	18.70	19.66	18.52	19.54	162,757	+0.80(+4.27%)
Jul 29, 2022	17.78	18.84	17.56	18.74	118,167	+0.81(+4.52%)
Jul 28, 2022	18.19	18.22	17.57	17.93	48,735	-0.13(-0.72%)
Jul 27, 2022	17.45	18.17	17.45	18.06	89,042	+0.73(+4.21%)
Jul 26, 2022	16.78	17.43	16.36	17.33	37,248	+0.36(+2.12%)
Jul 25, 2022	17.81	17.81	16.89	16.97	70,324	-0.65(-3.69%)
Jul 22, 2022	17.56	17.94	17.30	17.62	96,805	+0.10(+0.57%)
Jul 21, 2022	17.33	17.54	17.17	17.52	85,250	+0.22(+1.27%)
Jul 20, 2022	17.07	17.40	16.52	17.30	104,137	+0.20(+1.17%)
Jul 19, 2022	17.28	17.71	17.05	17.10	117,400	+0.10(+0.59%)
Jul 18, 2022	16.35	17.15	16.35	17.00	113,106	+0.76(+4.68%)
Jul 15, 2022	16.20	16.33	15.79	16.24	55,597	+0.40(+2.53%)
Jul 14, 2022	15.72	15.89	15.50	15.84	33,018	-0.26(-1.61%)
Jul 13, 2022	15.61	16.24	15.59	16.10	29,790	+0.28(+1.77%)
Jul 12, 2022	15.91	16.16	15.70	15.82	33,858	-0.03(-0.19%)
Jul 11, 2022	16.11	16.11	15.52	15.85	46,570	-0.40(-2.46%)
Jul 08, 2022	15.92	16.36	15.68	16.25	52,628	+0.28(+1.75%)
Jul 07, 2022	15.05	15.99	15.00	15.97	83,581	+0.97(+6.47%)
Jul 06, 2022	15.80	16.07	14.89	15.00	108,620	-0.90(-5.66%)
Jul 05, 2022	15.63	16.06	15.20	15.90	80,049	-0.07(-0.44%)
Jul 01, 2022	16.41	16.45	15.74	15.97	55,451	-0.30(-1.84%)
Jun 30, 2022	16.07	16.80	15.99	16.27	166,981	-0.07(-0.43%)
Jun 29, 2022	16.40	16.40	15.82	16.34	59,129	+0.07(+0.43%)
Jun 28, 2022	16.79	17.03	16.26	16.27	57,562	-0.42(-2.52%)
Jun 27, 2022	17.14	17.18	16.61	16.69	65,225	-0.26(-1.53%)
Jun 24, 2022	16.86	17.68	16.71	16.95	318,946	+0.26(+1.56%)
Jun 23, 2022	16.76	17.50	16.45	16.69	65,583	+0.15(+0.91%)
Jun 22, 2022	16.59	17.02	16.23	16.54	97,982	-0.49(-2.88%)
Jun 21, 2022	16.24	17.19	16.17	17.03	121,345	+0.87(+5.38%)
Jun 17, 2022	15.25	16.76	15.25	16.16	627,140	+0.91(+5.97%)
Jun 16, 2022	16.16	16.16	15.13	15.25	164,117	-1.32(-7.97%)
Jun 15, 2022	16.50	16.75	16.12	16.57	101,930	+0.03(+0.18%)
Jun 14, 2022	16.57	16.74	16.24	16.54	77,212	-0.06(-0.36%)
Jun 13, 2022	17.23	17.41	16.41	16.60	179,959	-1.20(-6.74%)
Jun 10, 2022	18.15	18.22	17.73	17.80	109,790	-0.75(-4.04%)
Jun 09, 2022	18.92	19.30	18.44	18.55	186,988	-0.68(-3.54%)
Jun 08, 2022	19.44	19.55	18.97	19.23	90,121	-0.21(-1.08%)
Jun 07, 2022	18.35	19.64	18.35	19.44	107,851	+0.58(+3.08%)
Jun 06, 2022	19.24	19.24	18.17	18.86	147,550	-0.16(-0.84%)
Jun 03, 2022	18.84	19.48	18.79	19.02	177,181	-0.26(-1.35%)
Jun 02, 2022	18.55	19.37	18.45	19.28	202,445	+0.90(+4.90%)