Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	18.97	19.23	18.80	18.83	20,588	-0.16(-0.83%)
Apr 29, 2021	19.18	19.64	18.46	18.99	46,124	-0.65(-3.31%)
Apr 28, 2021	17.86	19.64	17.51	19.64	77,476	+1.85(+10.38%)
Apr 27, 2021	17.77	18.25	17.70	17.79	12,379	+0.08(+0.47%)
Apr 26, 2021	17.88	17.93	17.70	17.71	13,240	+0.01(+0.05%)
Apr 23, 2021	17.75	18.10	17.66	17.70	11,318	-0.04(-0.21%)
Apr 22, 2021	17.85	18.36	17.58	17.74	19,668	-0.06(-0.36%)
Apr 21, 2021	18.20	18.20	17.72	17.80	15,895	-0.32(-1.79%)
Apr 20, 2021	18.16	18.29	17.64	18.13	15,068	+0.04(+0.21%)
Apr 19, 2021	18.36	18.60	18.00	18.09	17,999	-0.41(-2.24%)
Apr 16, 2021	18.76	18.76	18.20	18.50	9,701	-0.11(-0.62%)
Apr 15, 2021	18.74	18.95	18.25	18.62	20,410	+0.10(+0.55%)
Apr 14, 2021	18.73	19.10	18.52	18.52	19,849	-0.22(-1.19%)
Apr 13, 2021	18.41	18.82	18.30	18.74	13,057	+0.46(+2.54%)
Apr 12, 2021	19.11	19.11	18.14	18.28	31,336	-0.87(-4.55%)
Apr 09, 2021	18.65	19.18	18.65	19.15	24,792	+0.50(+2.69%)
Apr 08, 2021	19.29	19.70	18.52	18.65	39,527	-1.27(-6.38%)
Apr 07, 2021	19.89	20.41	18.97	19.92	30,170	+0.05(+0.23%)
Apr 06, 2021	20.44	20.72	19.49	19.87	44,767	-0.50(-2.46%)
Apr 05, 2021	19.85	20.73	19.48	20.37	33,436	+0.96(+4.92%)
Apr 01, 2021	18.93	19.71	18.74	19.42	27,594	+0.73(+3.92%)
Mar 31, 2021	18.40	19.20	18.37	18.68	24,006	-0.01(-0.05%)
Mar 30, 2021	18.81	19.20	18.65	18.69	15,302	-0.15(-0.79%)
Mar 29, 2021	19.14	19.63	18.38	18.84	22,600	-0.23(-1.22%)
Mar 26, 2021	19.20	19.70	18.71	19.07	25,654	+0.03(+0.15%)
Mar 25, 2021	18.58	19.07	18.09	19.05	29,319	+0.12(+0.64%)
Mar 24, 2021	19.24	19.24	18.56	18.93	25,330	-0.38(-1.97%)
Mar 23, 2021	20.32	20.46	19.04	19.31	41,276	-1.37(-6.64%)
Mar 22, 2021	21.91	22.24	20.41	20.68	37,878	-0.94(-4.33%)
Mar 19, 2021	21.55	21.96	20.59	21.62	38,805	+0.02(+0.09%)
Mar 18, 2021	22.40	22.69	21.34	21.60	55,701	-0.56(-2.51%)
Mar 17, 2021	20.94	22.30	20.67	22.15	50,414	+0.96(+4.51%)
Mar 16, 2021	20.41	22.88	20.41	21.20	155,745	+0.97(+4.82%)
Mar 15, 2021	17.74	20.24	17.72	20.22	73,806	+2.49(+14.02%)
Mar 12, 2021	17.47	17.81	17.00	17.74	28,133	+0.14(+0.79%)
Mar 11, 2021	17.84	17.86	17.21	17.60	43,566	-0.03(-0.16%)
Mar 10, 2021	17.18	17.81	16.90	17.63	44,095	+0.55(+3.21%)
Mar 09, 2021	17.76	17.76	16.71	17.08	36,404	-0.39(-2.23%)
Mar 08, 2021	17.01	17.77	16.87	17.47	52,170	+0.64(+3.80%)
Mar 05, 2021	16.03	16.89	15.46	16.83	44,194	+0.99(+6.27%)
Mar 04, 2021	16.82	17.00	15.36	15.84	70,945	-1.18(-6.92%)
Mar 03, 2021	17.89	18.04	16.84	17.01	29,294	-0.84(-4.73%)
Mar 02, 2021	17.66	17.99	17.35	17.86	30,855	+0.25(+1.42%)
Mar 01, 2021	17.11	17.70	16.90	17.61	26,380	+0.81(+4.80%)
Feb 26, 2021	17.09	17.15	16.56	16.80	48,290	-0.15(-0.88%)
Feb 25, 2021	18.21	18.28	16.79	16.95	43,183	-1.32(-7.21%)
Feb 24, 2021	17.74	18.53	17.44	18.27	55,445	+0.80(+4.57%)
Feb 23, 2021	17.89	18.04	17.00	17.47	44,884	-0.42(-2.33%)
Feb 22, 2021	17.52	18.14	17.26	17.89	51,773	+0.40(+2.28%)
Feb 19, 2021	17.26	17.63	16.97	17.49	38,913	+0.35(+2.06%)
Feb 18, 2021	17.03	17.28	16.88	17.13	19,192	+0.11(+0.65%)
Feb 17, 2021	17.26	17.63	16.89	17.02	43,071	-0.58(-3.27%)
Feb 16, 2021	18.00	18.32	17.22	17.60	46,100	+0.01(+0.05%)
Feb 12, 2021	17.41	17.64	17.16	17.59	27,487	+0.08(+0.48%)
Feb 11, 2021	17.68	18.03	17.39	17.51	27,520	-0.01(-0.05%)
Feb 10, 2021	18.22	18.52	17.26	17.52	70,965	-0.69(-3.81%)
Feb 09, 2021	18.55	18.57	18.04	18.21	50,949	-0.37(-2.00%)
Feb 08, 2021	17.78	18.92	17.75	18.58	118,087	+0.91(+5.14%)
Feb 05, 2021	17.78	18.08	17.26	17.67	60,040	+0.06(+0.32%)
Feb 04, 2021	17.00	17.80	16.71	17.62	48,956	+0.82(+4.86%)
Feb 03, 2021	16.88	17.12	16.69	16.80	27,558	-0.07(-0.44%)
Feb 02, 2021	17.42	17.42	16.70	16.88	27,630	-0.47(-2.73%)
Feb 01, 2021	17.44	17.52	16.48	17.35	45,198	+0.17(+0.97%)
Jan 29, 2021	17.52	17.84	16.74	17.18	53,680	-0.31(-1.75%)
Jan 28, 2021	16.89	17.49	16.72	17.49	30,608	+0.75(+4.49%)
Jan 27, 2021	17.45	17.89	16.72	16.74	56,953	-1.16(-6.48%)
Jan 26, 2021	18.04	18.05	17.64	17.90	28,159	-0.10(-0.57%)
Jan 25, 2021	18.54	18.54	17.58	18.00	57,030	-0.55(-2.95%)
Jan 22, 2021	18.76	18.88	17.97	18.54	56,052	-0.19(-1.04%)
Jan 21, 2021	18.42	18.98	17.77	18.74	47,150	+0.30(+1.61%)
Jan 20, 2021	17.54	18.46	17.19	18.44	72,752	+1.28(+7.46%)
Jan 19, 2021	18.46	18.46	17.16	17.16	66,074	-1.09(-6.00%)
Jan 15, 2021	17.92	18.74	17.65	18.26	56,914	+0.35(+1.97%)
Jan 14, 2021	18.48	19.04	17.83	17.90	68,781	-0.28(-1.53%)
Jan 13, 2021	19.02	19.54	18.09	18.18	64,764	-0.58(-3.11%)
Jan 12, 2021	18.19	18.93	17.64	18.77	38,457	+0.86(+4.82%)
Jan 11, 2021	18.98	19.38	17.90	17.90	76,139	-1.52(-7.83%)
Jan 08, 2021	19.60	21.16	19.25	19.43	141,962	+0.40(+2.10%)
Jan 07, 2021	17.62	19.38	17.45	19.03	47,813	+1.83(+10.63%)
Jan 06, 2021	17.77	18.09	17.07	17.20	44,645	-0.08(-0.48%)
Jan 05, 2021	16.76	18.32	16.69	17.28	55,099	+0.53(+3.16%)
Jan 04, 2021	18.17	18.46	16.51	16.75	44,492	-1.23(-6.86%)
Dec 31, 2020		17.99	17.99	17.99	56,124	+0.37(+2.11%)
Dec 30, 2020	17.26	17.99	16.90	17.62	56,124	+0.35(+2.04%)
Dec 29, 2020	19.25	19.25	16.23	17.26	98,973	-1.61(-8.55%)
Dec 28, 2020	16.47	19.85	16.14	18.88	167,218	+3.02(+19.01%)
Dec 24, 2020	16.75	17.00	15.32	15.86	58,207	-0.83(-5.00%)
Dec 23, 2020	14.10	17.07	14.06	16.70	152,411	+2.68(+19.13%)
Dec 22, 2020	13.21	14.24	12.82	14.02	89,736	+0.52(+3.85%)
Dec 21, 2020	12.99	13.63	12.44	13.50	55,721	-0.05(-0.34%)
Dec 18, 2020	14.19	14.34	13.50	13.54	33,846	-0.33(-2.41%)
Dec 17, 2020	13.81	14.14	13.37	13.88	79,107	+0.67(+5.06%)
Dec 16, 2020	12.67	13.66	12.57	13.21	40,518	+0.62(+4.94%)
Dec 15, 2020	12.22	12.59	12.06	12.59	30,310	+0.59(+4.95%)
Dec 14, 2020	13.21	13.21	11.69	12.00	70,926	-1.22(-9.26%)
Dec 11, 2020	13.36	14.18	11.96	13.22	68,124	-0.01(-0.07%)
Dec 10, 2020	14.06	14.34	13.14	13.23	54,008	-0.92(-6.49%)
Dec 09, 2020	14.38	14.47	14.07	14.15	57,097	-0.23(-1.61%)
Dec 08, 2020	14.30	14.47	13.91	14.38	40,500	-0.01(-0.06%)
Dec 07, 2020	13.95	14.47	13.45	14.39	42,695	+0.23(+1.64%)
Dec 04, 2020	14.47	14.47	13.98	14.16	28,457	-0.06(-0.46%)
Dec 03, 2020	13.87	14.46	13.64	14.22	27,732	+0.43(+3.09%)
Dec 02, 2020	13.56	13.82	13.10	13.79	25,374	+0.17(+1.23%)
Dec 01, 2020	13.78	13.78	13.17	13.63	27,502	+0.28(+2.08%)
Nov 30, 2020	14.46	14.46	13.18	13.35	65,071	-1.32(-8.98%)
Nov 27, 2020	13.61	14.69	13.08	14.67	58,315	+1.39(+10.48%)
Nov 25, 2020	13.92	14.38	13.04	13.28	49,153	-0.35(-2.59%)
Nov 24, 2020	11.61	15.09	11.61	13.63	154,524	+2.18(+19.04%)
Nov 23, 2020	10.66	11.59	10.48	11.45	62,075	+1.05(+10.08%)
Nov 20, 2020	9.917	10.61	9.852	10.40	19,618	+0.52(+5.26%)
Nov 19, 2020	9.815	10.04	9.509	9.880	39,265	+0.05(+0.47%)
Nov 18, 2020	9.964	10.16	9.555	9.834	46,266	+0.09(+0.95%)
Nov 17, 2020	9.565	10.20	9.565	9.741	43,414	+0.06(+0.57%)
Nov 16, 2020	9.741	10.20	9.648	9.685	45,526	+0.26(+2.72%)
Nov 13, 2020	9.652	10.02	9.429	9.429	13,258	+0.11(+1.13%)
Nov 12, 2020	9.741	9.741	9.277	9.323	19,752	-0.43(-4.38%)
Nov 11, 2020	10.67	11.13	9.741	9.750	33,546	-1.09(-10.09%)
Nov 10, 2020	10.67	11.25	10.52	10.84	24,035	+0.73(+7.25%)
Nov 09, 2020	11.25	11.61	10.11	10.11	116,366	+1.04(+11.45%)
Nov 06, 2020	9.092	9.129	8.952	9.073	27,379	-0.02(-0.20%)
Nov 05, 2020	9.092	9.426	9.092	9.092	37,147	-0.09(-1.01%)
Nov 04, 2020	9.147	9.184	8.906	9.184	10,656	+0.05(+0.52%)
Nov 03, 2020	9.268	9.268	9.092	9.137	7,721	-0.00(-0.01%)
Nov 02, 2020	9.277	9.361	9.008	9.138	11,119	-0.19(-1.99%)
Oct 30, 2020	9.323	9.347	9.277	9.323	2,802	+0.09(+1.01%)
Oct 29, 2020	8.897	9.574	8.813	9.231	20,552	-0.23(-2.45%)
Oct 28, 2020	9.973	10.17	9.277	9.463	4,301	-0.52(-5.20%)
Oct 27, 2020	9.991	10.51	9.982	9.982	14,961	-0.25(-2.45%)
Oct 26, 2020	10.52	10.52	10.17	10.23	26,812	-0.48(-4.50%)
Oct 23, 2020	10.76	10.76	10.47	10.71	7,868	+0.07(+0.70%)
Oct 22, 2020	10.60	10.76	10.60	10.64	1,362	+0.09(+0.88%)
Oct 21, 2020	10.55	10.68	10.48	10.55	4,360	-0.00(-0.03%)
Oct 20, 2020	10.99	10.99	10.29	10.55	12,747	-0.30(-2.79%)
Oct 19, 2020	11.18	11.18	10.85	10.85	3,625	-0.28(-2.50%)
Oct 16, 2020	11.05	11.32	11.05	11.13	3,988	+0.00(+0.00%)
Oct 15, 2020	10.90	11.22	10.67	11.13	4,427	+0.21(+1.91%)
Oct 14, 2020	10.92	11.22	10.68	10.92	5,147	+0.06(+0.55%)
Oct 13, 2020	11.13	11.18	10.86	10.86	5,617	-0.39(-3.46%)
Oct 12, 2020	11.47	11.47	11.17	11.25	10,386	-0.04(-0.37%)
Oct 09, 2020	11.13	11.49	11.13	11.29	21,019	+0.16(+1.46%)
Oct 08, 2020	11.13	11.13	10.49	11.13	5,769	+0.04(+0.33%)
Oct 07, 2020	10.78	11.10	10.49	11.10	7,620	+0.27(+2.48%)
Oct 06, 2020	10.96	11.14	10.71	10.83	17,026	+0.06(+0.60%)
Oct 05, 2020	10.85	10.94	10.39	10.76	5,268	+0.09(+0.83%)
Oct 02, 2020	10.20	10.77	10.18	10.67	6,251	+0.12(+1.10%)
Oct 01, 2020	10.39	10.73	10.07	10.56	5,133	+0.48(+4.79%)
Sep 30, 2020	11.27	11.57	9.982	10.07	54,206	-1.05(-9.46%)
Sep 29, 2020	11.27	11.36	10.95	11.13	6,180	+0.08(+0.71%)
Sep 28, 2020	11.13	11.87	10.75	11.05	17,860	+0.25(+2.32%)
Sep 25, 2020	10.32	11.00	10.32	10.80	15,198	+0.31(+2.96%)
Sep 24, 2020	10.58	10.84	10.31	10.49	17,088	-0.12(-1.09%)
Sep 23, 2020	10.64	10.88	10.60	10.60	11,006	-0.51(-4.55%)
Sep 22, 2020	11.06	11.54	10.71	11.11	18,857	+0.44(+4.13%)
Sep 21, 2020	10.82	11.83	10.53	10.67	19,911	-0.56(-4.96%)
Sep 18, 2020	11.13	11.60	10.46	11.23	30,936	+0.09(+0.83%)
Sep 17, 2020	10.29	11.31	10.29	11.13	24,007	+0.84(+8.21%)
Sep 16, 2020	9.268	10.48	9.268	10.29	21,972	+0.76(+7.98%)
Sep 15, 2020	9.500	9.834	9.435	9.528	19,141	+0.06(+0.69%)
Sep 14, 2020	9.305	9.463	9.096	9.463	21,696	+0.16(+1.69%)
Sep 11, 2020	9.277	10.32	9.277	9.305	4,958	+0.00(+0.00%)
Sep 10, 2020	9.801	9.801	9.231	9.305	40,648	-0.05(-0.50%)
Sep 09, 2020	9.407	9.507	9.111	9.351	23,061	-0.12(-1.27%)
Sep 08, 2020	9.110	9.602	8.906	9.472	29,515	+0.24(+2.61%)
Sep 04, 2020	9.435	10.38	8.814	9.231	26,948	+0.11(+1.22%)
Sep 03, 2020	9.175	10.09	9.008	9.119	59,919	+0.05(+0.51%)
Sep 02, 2020	9.138	9.203	9.036	9.073	23,851	+0.11(+1.24%)
Sep 01, 2020	9.092	9.092	8.823	8.962	15,890	-0.08(-0.92%)
Aug 31, 2020	8.962	9.202	8.962	9.045	8,452	+0.09(+0.95%)
Aug 28, 2020	8.887	8.999	8.790	8.960	13,581	+0.15(+1.66%)
Aug 27, 2020	8.813	8.943	8.628	8.813	21,673	+0.09(+1.06%)
Aug 26, 2020	8.832	8.841	8.720	8.720	13,914	-0.05(-0.53%)
Aug 25, 2020	9.045	9.045	8.674	8.767	10,860	-0.28(-3.08%)
Aug 24, 2020	8.878	9.054	8.850	9.045	6,614	+0.32(+3.61%)
Aug 21, 2020	8.999	8.999	8.711	8.730	7,761	+0.02(+0.21%)
Aug 20, 2020	8.952	9.082	8.637	8.711	13,229	-0.24(-2.69%)
Aug 19, 2020	8.795	8.952	8.719	8.952	11,607	+0.01(+0.09%)
Aug 18, 2020	8.785	8.985	8.707	8.944	27,001	+0.26(+3.01%)
Aug 17, 2020	8.646	8.767	8.646	8.683	10,732	-0.11(-1.25%)
Aug 14, 2020	8.795	8.901	8.638	8.793	16,061	-0.01(-0.12%)
Aug 13, 2020	8.795	8.957	8.758	8.804	14,077	+0.00(+0.00%)
Aug 12, 2020	9.027	9.027	8.758	8.804	17,546	+0.01(+0.08%)
Aug 11, 2020	8.813	9.416	8.637	8.797	47,298	-0.06(-0.71%)
Aug 10, 2020	8.860	8.976	8.656	8.860	12,096	+0.00(+0.00%)
Aug 07, 2020	8.906	9.110	8.683	8.860	18,324	+0.05(+0.53%)
Aug 06, 2020	8.925	9.177	8.767	8.813	14,584	-0.29(-3.14%)
Aug 05, 2020	9.184	9.277	8.832	9.099	3,481	-0.09(-0.98%)
Aug 04, 2020	9.045	9.277	8.674	9.189	7,540	+0.03(+0.35%)
Aug 03, 2020	9.500	9.500	9.064	9.156	3,266	+0.01(+0.10%)
Jul 31, 2020	9.421	9.421	9.045	9.147	8,407	-0.29(-3.05%)
Jul 30, 2020	9.440	9.486	9.407	9.435	2,294	+0.06(+0.59%)
Jul 29, 2020	9.630	9.685	9.277	9.379	4,034	-0.07(-0.79%)
Jul 28, 2020	9.296	9.495	9.296	9.453	2,198	-0.04(-0.39%)
Jul 27, 2020	9.889	9.899	9.370	9.490	7,860	-0.13(-1.34%)
Jul 24, 2020	9.746	10.72	9.619	9.619	8,192	-0.72(-7.01%)
Jul 23, 2020	10.30	10.36	9.305	10.34	3,587	+0.22(+2.20%)
Jul 22, 2020	9.231	10.62	9.231	10.12	6,831	+0.66(+6.96%)
Jul 21, 2020	9.625	9.625	9.288	9.463	5,188	+0.28(+3.03%)
Jul 20, 2020	8.906	9.668	8.860	9.184	15,663	+0.05(+0.56%)
Jul 17, 2020	9.166	9.189	9.092	9.133	13,905	-0.05(-0.56%)
Jul 16, 2020	9.277	9.648	8.823	9.184	43,848	-0.83(-8.25%)
Jul 15, 2020	9.175	10.17	9.092	10.01	25,352	+1.20(+13.58%)
Jul 14, 2020	8.906	8.906	8.591	8.813	22,532	-0.27(-2.98%)
Jul 13, 2020	9.045	10.47	8.683	9.084	19,432	+0.07(+0.74%)
Jul 10, 2020	9.277	9.351	8.693	9.017	12,719	-0.31(-3.28%)
Jul 09, 2020	9.797	10.02	9.092	9.323	8,164	-0.88(-8.64%)
Jul 08, 2020	10.90	10.90	10.20	10.20	4,036	-0.61(-5.66%)
Jul 07, 2020	11.13	11.13	10.68	10.82	1,951	-0.38(-3.44%)
Jul 06, 2020	11.48	11.62	11.08	11.20	4,608	-0.52(-4.47%)
Jul 02, 2020	11.46	11.73	11.32	11.73	1,724	+0.15(+1.28%)
Jul 01, 2020	11.67	11.88	11.27	11.58	8,971	+0.12(+1.05%)
Jun 30, 2020	11.48	11.52	11.30	11.46	2,416	-0.43(-3.61%)
Jun 29, 2020	11.98	11.98	11.30	11.89	4,484	-0.09(-0.75%)
Jun 26, 2020	12.06	12.06	11.98	11.98	1,509	-0.46(-3.69%)
Jun 25, 2020	11.93	12.44	11.93	12.44	1,035	+0.05(+0.42%)
Jun 24, 2020	12.89	12.98	12.25	12.38	3,588	-0.35(-2.74%)
Jun 23, 2020	13.13	13.19	12.36	12.73	12,428	-0.07(-0.54%)
Jun 22, 2020	12.77	13.27	11.77	12.80	6,267	+0.61(+5.02%)
Jun 19, 2020	12.89	12.89	11.60	12.19	3,341	-0.15(-1.24%)
Jun 18, 2020	13.11	13.11	12.34	12.34	2,159	+0.01(+0.11%)
Jun 17, 2020	11.61	12.39	11.61	12.33	3,643	-0.52(-4.03%)
Jun 16, 2020	12.42	13.50	12.42	12.85	4,995	+0.96(+8.09%)
Jun 15, 2020	10.85	12.11	10.67	11.89	16,233	+0.88(+8.02%)
Jun 12, 2020	10.92	12.59	10.73	11.00	9,701	+0.13(+1.15%)
Jun 11, 2020	12.51	12.51	10.67	10.88	16,269	-1.65(-13.15%)
Jun 10, 2020	14.31	14.31	12.06	12.52	13,934	-1.60(-11.30%)
Jun 09, 2020	14.95	14.95	13.06	14.12	7,535	-1.09(-7.14%)
Jun 08, 2020	12.55	15.72	12.55	15.21	23,743	+2.83(+22.86%)
Jun 05, 2020	12.06	14.38	11.69	12.38	25,546	+1.06(+9.34%)
Jun 04, 2020	10.59	11.34	9.862	11.32	7,264	+0.42(+3.83%)
Jun 03, 2020	11.13	11.32	10.90	10.90	6,936	-0.23(-2.08%)
Jun 02, 2020	11.72	11.91	10.95	11.13	5,895	-0.58(-4.99%)
Jun 01, 2020	11.64	11.74	11.41	11.72	2,299	+0.35(+3.10%)
May 29, 2020	11.63	11.63	10.95	11.36	3,557	+0.19(+1.74%)
May 28, 2020	11.74	11.87	11.17	11.17	5,096	-0.24(-2.11%)
May 27, 2020	11.74	11.83	11.13	11.41	4,845	-0.18(-1.52%)
May 26, 2020	11.70	11.70	11.18	11.59	5,425	+0.43(+3.88%)
May 22, 2020	10.57	11.15	10.57	11.15	3,125	+0.94(+9.20%)
May 21, 2020	10.35	10.90	10.21	10.21	5,910	+0.18(+1.75%)
May 20, 2020	10.31	10.48	10.04	10.04	2,277	-0.26(-2.56%)
May 19, 2020	10.59	10.84	9.667	10.30	5,620	+0.04(+0.41%)
May 18, 2020	10.09	10.89	9.323	10.26	15,150	+1.12(+12.22%)
May 15, 2020	9.528	10.09	9.064	9.143	3,988	-0.13(-1.44%)
May 14, 2020	9.305	10.06	9.184	9.277	3,552	-0.34(-3.57%)
May 13, 2020	10.05	10.06	9.620	9.620	1,005	+0.00(+0.00%)
May 12, 2020	10.46	10.54	9.620	9.620	2,114	-0.76(-7.33%)
May 11, 2020	10.14	10.90	10.14	10.38	3,895	-0.01(-0.05%)
May 08, 2020	10.61	10.85	10.39	10.39	2,694	+0.02(+0.23%)
May 07, 2020	10.20	10.55	10.20	10.36	1,838	+0.48(+4.88%)
May 06, 2020	10.89	10.90	9.880	9.880	2,771	-1.01(-9.28%)
May 05, 2020	10.20	12.00	10.20	10.89	11,168	+0.45(+4.32%)
May 04, 2020	10.48	10.48	10.23	10.44	3,304	+0.05(+0.52%)