Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.81	16.04	15.74	15.91	13,647	+0.11(+0.71%)
May 27, 2022	15.50	15.82	14.84	15.79	3,888	+0.53(+3.46%)
May 26, 2022	15.78	15.82	15.27	15.27	9,635	-0.15(-0.96%)
May 25, 2022	15.46	15.68	15.41	15.41	5,788	-0.21(-1.36%)
May 24, 2022	15.61	15.63	15.28	15.63	4,193	-0.41(-2.57%)
May 23, 2022	15.54	16.04	15.50	16.04	6,830	+0.86(+5.65%)
May 20, 2022	15.71	15.73	15.16	15.18	5,287	-0.73(-4.61%)
May 19, 2022	15.68	15.92	15.64	15.92	2,249	+0.01(+0.06%)
May 18, 2022	15.68	15.98	15.68	15.91	4,740	-0.34(-2.11%)
May 17, 2022	15.96	16.62	15.32	16.25	18,686	+0.94(+6.12%)
May 16, 2022	15.72	15.72	15.18	15.31	7,703	+0.03(+0.21%)
May 13, 2022	15.30	15.30	14.77	15.28	9,981	-0.05(-0.33%)
May 12, 2022	15.08	15.33	14.91	15.33	6,318	+0.28(+1.85%)
May 11, 2022	15.34	15.34	14.77	15.05	2,692	-0.29(-1.87%)
May 10, 2022	15.70	15.70	15.34	15.34	799	+0.01(+0.05%)
May 09, 2022	16.12	16.12	15.07	15.33	6,492	-1.02(-6.24%)
May 06, 2022	16.71	16.94	16.33	16.35	5,187	-0.43(-2.54%)
May 05, 2022	16.73	16.79	16.70	16.78	1,684	+0.16(+0.95%)
May 04, 2022	16.60	16.75	16.60	16.62	1,991	-0.12(-0.72%)
May 03, 2022	16.43	17.07	16.43	16.74	4,545	+0.27(+1.63%)
May 02, 2022	16.88	17.11	16.47	16.47	3,471	-0.23(-1.39%)
Apr 29, 2022	16.70	16.75	16.17	16.70	4,768	-0.00(-0.01%)
Apr 28, 2022	16.33	16.93	16.33	16.71	4,234	+0.34(+2.05%)
Apr 27, 2022	16.94	17.00	16.36	16.37	7,247	-0.55(-3.24%)
Apr 26, 2022	17.13	17.17	16.73	16.92	3,677	-0.38(-2.20%)
Apr 25, 2022	17.30	17.30	16.71	17.30	9,567	+0.00(+0.00%)
Apr 22, 2022	17.24	17.41	17.17	17.30	4,094	-0.10(-0.59%)
Apr 21, 2022	17.45	17.45	17.23	17.40	4,611	+0.07(+0.37%)
Apr 20, 2022	17.30	17.41	17.07	17.34	6,849	+0.51(+3.03%)
Apr 19, 2022	16.43	17.56	16.43	16.83	12,138	+0.59(+3.66%)
Apr 18, 2022	16.05	16.40	16.03	16.23	4,690	+0.10(+0.63%)
Apr 14, 2022	16.10	16.44	16.10	16.13	8,627	+0.01(+0.06%)
Apr 13, 2022	16.31	16.33	16.01	16.12	19,703	-0.23(-1.42%)
Apr 12, 2022	15.89	16.35	15.89	16.35	3,945	+0.45(+2.86%)
Apr 11, 2022	16.11	16.30	15.90	15.90	9,173	-0.34(-2.11%)
Apr 08, 2022	16.19	16.52	16.14	16.24	4,051	+0.07(+0.46%)
Apr 07, 2022	16.49	16.49	16.17	16.17	7,909	-0.33(-2.02%)
Apr 06, 2022	16.89	16.89	16.10	16.50	15,374	-0.62(-3.63%)
Apr 05, 2022	16.91	17.12	16.91	17.12	3,411	-0.07(-0.43%)
Apr 04, 2022	17.11	17.27	16.87	17.20	6,879	+0.26(+1.53%)
Apr 01, 2022	17.34	17.34	16.65	16.94	1,877	-0.20(-1.19%)
Mar 31, 2022	17.17	17.36	16.50	17.14	10,951	+0.06(+0.33%)
Mar 30, 2022	17.13	17.30	17.02	17.09	5,706	-0.06(-0.38%)
Mar 29, 2022	16.79	17.46	16.70	17.15	8,857	+0.29(+1.71%)
Mar 28, 2022	16.37	16.86	16.37	16.86	5,705	+0.58(+3.53%)
Mar 25, 2022	16.66	16.66	16.01	16.29	14,000	-0.27(-1.63%)
Mar 24, 2022	16.91	17.09	16.54	16.56	11,807	-0.42(-2.50%)
Mar 23, 2022	16.82	17.09	16.63	16.98	7,607	+0.34(+2.02%)
Mar 22, 2022	16.84	17.43	16.64	16.64	8,270	+0.03(+0.20%)
Mar 21, 2022	17.02	17.26	16.57	16.61	12,427	-0.27(-1.59%)
Mar 18, 2022	16.99	17.23	16.88	16.88	3,689	+0.03(+0.17%)
Mar 17, 2022	16.73	17.27	16.64	16.85	9,771	+0.17(+1.00%)
Mar 16, 2022	16.65	16.74	16.02	16.69	18,100	+0.21(+1.30%)
Mar 15, 2022	16.22	16.48	16.22	16.47	9,938	+0.32(+2.01%)
Mar 14, 2022	16.65	16.65	16.02	16.15	6,145	-0.50(-3.01%)
Mar 11, 2022	16.70	16.80	16.34	16.65	7,682	+0.01(+0.06%)
Mar 10, 2022	16.56	16.89	16.48	16.64	11,905	-0.22(-1.29%)
Mar 09, 2022	16.70	17.06	16.70	16.86	5,259	+0.45(+2.74%)
Mar 08, 2022	16.51	16.78	16.24	16.41	9,997	-0.11(-0.67%)
Mar 07, 2022	16.83	16.86	16.10	16.52	29,664	-0.31(-1.82%)
Mar 04, 2022	17.16	17.22	16.80	16.83	16,951	-0.66(-3.79%)
Mar 03, 2022	17.57	17.57	17.18	17.49	5,411	-0.03(-0.19%)
Mar 02, 2022	17.44	17.60	17.40	17.52	5,315	+0.20(+1.18%)
Mar 01, 2022	17.43	17.54	17.14	17.32	16,282	-0.13(-0.74%)
Feb 28, 2022	16.97	17.50	16.97	17.45	19,298	+0.28(+1.62%)
Feb 25, 2022	17.52	17.59	16.95	17.17	12,701	-0.15(-0.86%)
Feb 24, 2022	17.09	17.62	16.82	17.32	20,604	-0.15(-0.85%)
Feb 23, 2022	17.45	17.54	16.81	17.47	8,887	-0.16(-0.90%)
Feb 22, 2022	17.72	17.82	16.80	17.62	27,732	-0.15(-0.84%)
Feb 18, 2022				17.77	0	+0.13(+0.74%)
Feb 17, 2022	16.71	17.64	16.71	17.64	23,891	+0.34(+1.99%)
Feb 16, 2022	16.54	17.44	15.54	17.30	17,416	+0.68(+4.08%)
Feb 15, 2022	15.68	16.75	15.64	16.62	32,043	+1.12(+7.25%)
Feb 14, 2022	15.33	15.85	15.29	15.50	9,491	-0.08(-0.54%)
Feb 11, 2022	15.49	15.70	15.36	15.58	4,565	+0.08(+0.54%)
Feb 10, 2022	15.68	15.68	15.00	15.50	10,526	-0.09(-0.60%)
Feb 09, 2022	15.59	15.87	15.50	15.59	4,100	-0.29(-1.81%)
Feb 08, 2022	15.49	15.89	15.41	15.88	9,108	+0.47(+3.07%)
Feb 07, 2022	15.38	15.50	15.15	15.41	4,660	+0.38(+2.53%)
Feb 04, 2022	15.02	15.76	15.02	15.02	5,182	+0.12(+0.81%)
Feb 03, 2022	15.69	15.76	14.90	14.90	6,135	-0.71(-4.52%)
Feb 02, 2022	15.29	15.65	15.26	15.61	4,463	+0.32(+2.12%)
Feb 01, 2022	14.89	15.28	14.70	15.28	3,060	+0.40(+2.68%)
Jan 31, 2022	14.27	14.86	14.27	14.89	2,660	+0.36(+2.49%)
Jan 28, 2022	14.64	14.64	14.43	14.52	4,327	-0.09(-0.59%)
Jan 27, 2022	14.71	14.95	14.38	14.61	4,934	-0.24(-1.61%)
Jan 26, 2022	14.53	15.36	14.41	14.85	5,495	+0.15(+1.05%)
Jan 25, 2022	14.51	14.70	14.34	14.70	5,959	+0.08(+0.57%)
Jan 24, 2022	15.17	15.17	14.56	14.61	4,636	-0.90(-5.78%)
Jan 21, 2022	15.41	15.51	15.31	15.51	2,086	-0.07(-0.48%)
Jan 20, 2022	15.67	15.95	15.58	15.58	2,492	-0.12(-0.77%)
Jan 19, 2022	15.70	15.70	15.70	15.70	784	+0.13(+0.83%)
Jan 18, 2022	15.84	15.93	15.57	15.57	2,790	-0.50(-3.12%)
Jan 14, 2022				16.07	0	-0.30(-1.81%)
Jan 13, 2022	16.42	16.42	15.82	16.37	4,548	+0.16(+1.00%)
Jan 12, 2022	16.15	16.24	16.14	16.21	10,235	+0.08(+0.49%)
Jan 11, 2022	15.60	16.15	15.35	16.13	5,356	+0.24(+1.52%)
Jan 10, 2022	15.76	15.89	15.31	15.89	11,400	+0.00(+0.00%)
Jan 07, 2022	15.67	15.89	15.54	15.89	6,763	+0.15(+0.94%)
Jan 06, 2022	15.57	15.76	15.31	15.74	5,009	+0.29(+1.86%)
Jan 05, 2022	15.16	15.57	15.16	15.45	9,655	+0.14(+0.91%)
Jan 04, 2022	15.47	15.59	15.31	15.31	6,421	-0.14(-0.90%)
Jan 03, 2022	15.98	16.07	15.41	15.45	6,311	-0.16(-1.04%)
Dec 31, 2021	15.51	15.86	15.42	15.61	8,328	+0.08(+0.51%)
Dec 30, 2021	15.94	16.31	15.36	15.54	12,707	-0.53(-3.29%)
Dec 29, 2021	15.85	16.06	15.82	16.06	2,769	+0.11(+0.70%)
Dec 28, 2021	16.18	16.22	15.66	15.95	5,332	-0.40(-2.44%)
Dec 27, 2021	15.75	16.50	15.75	16.35	8,304	+0.26(+1.59%)
Dec 23, 2021	16.01	16.10	15.78	16.10	5,865	+0.36(+2.26%)
Dec 22, 2021	15.59	16.18	15.31	15.74	6,897	-0.41(-2.53%)
Dec 21, 2021	15.57	16.52	15.31	16.15	14,424	+0.93(+6.10%)
Dec 20, 2021	15.31	15.31	14.55	15.22	3,790	-0.32(-2.09%)
Dec 17, 2021	15.72	15.72	15.54	15.54	1,746	+0.14(+0.90%)
Dec 16, 2021	15.78	15.96	15.41	15.41	4,033	-0.13(-0.84%)
Dec 15, 2021	15.39	15.78	15.39	15.54	1,915	-0.47(-2.96%)
Dec 14, 2021	15.78	16.01	15.78	16.01	2,856	+0.51(+3.29%)
Dec 13, 2021	15.95	16.25	15.50	15.50	3,027	-0.68(-4.19%)
Dec 10, 2021	16.02	16.57	15.64	16.18	13,569	+0.09(+0.58%)
Dec 09, 2021	16.41	16.57	15.64	16.08	3,296	-0.16(-0.97%)
Dec 08, 2021	16.01	16.24	15.78	16.24	7,747	+0.10(+0.63%)
Dec 07, 2021	16.03	16.14	15.69	16.14	3,330	+0.11(+0.70%)
Dec 06, 2021	15.47	16.03	15.24	16.03	11,749	+0.62(+4.04%)
Dec 03, 2021	15.34	15.45	15.31	15.41	6,035	+0.02(+0.12%)
Dec 02, 2021	14.90	15.43	14.90	15.39	5,274	+0.17(+1.10%)
Dec 01, 2021	15.43	15.43	15.08	15.22	7,746	-0.05(-0.30%)
Nov 30, 2021	15.11	15.27	14.80	15.27	5,898	+0.02(+0.15%)
Nov 29, 2021	15.83	15.83	15.08	15.24	4,842	-0.12(-0.77%)
Nov 26, 2021	15.88	15.88	14.91	15.36	9,809	-0.68(-4.21%)
Nov 24, 2021	15.78	16.04	15.78	16.04	5,876	+0.24(+1.53%)
Nov 23, 2021	15.78	15.85	15.77	15.80	3,492	+0.02(+0.12%)
Nov 22, 2021	15.93	15.93	15.58	15.78	3,019	-0.19(-1.22%)
Nov 19, 2021	15.86	15.97	15.78	15.97	4,884	+0.19(+1.19%)
Nov 18, 2021	15.82	15.82	15.41	15.78	5,787	-0.14(-0.89%)
Nov 17, 2021	16.01	16.02	15.83	15.93	2,580	-0.19(-1.15%)
Nov 16, 2021	16.10	16.69	16.06	16.11	10,999	+0.01(+0.06%)
Nov 15, 2021	15.31	16.10	15.11	16.10	15,074	+0.67(+4.36%)
Nov 12, 2021	15.18	15.47	15.18	15.43	4,620	+0.13(+0.88%)
Nov 11, 2021	15.21	15.49	15.17	15.29	4,174	-0.03(-0.18%)
Nov 09, 2021	14.96	15.43	14.73	15.32	11,238	+0.08(+0.55%)
Nov 08, 2021	15.17	15.24	15.16	15.24	4,469	+0.09(+0.57%)
Nov 05, 2021	15.20	15.20	15.03	15.15	7,758	+0.04(+0.29%)
Nov 04, 2021	14.85	15.13	14.76	15.11	9,024	+0.21(+1.43%)
Nov 03, 2021	14.82	14.94	14.72	14.89	7,095	+0.07(+0.50%)
Nov 02, 2021	14.87	15.12	14.55	14.82	10,392	-0.24(-1.57%)
Nov 01, 2021	14.78	15.13	14.85	15.06	11,369	+0.21(+1.40%)
Oct 29, 2021	14.67	14.85	14.52	14.85	14,376	+0.36(+2.50%)
Oct 28, 2021	14.62	15.05	14.49	14.49	4,125	-0.32(-2.19%)
Oct 27, 2021	14.85	14.85	14.81	14.81	1,732	-0.07(-0.45%)
Oct 26, 2021	14.68	14.88	14.68	14.88	2,559	+0.16(+1.06%)
Oct 25, 2021	14.53	14.96	14.53	14.72	1,713	-0.07(-0.48%)
Oct 22, 2021	14.92	14.92	14.58	14.79	1,546	-0.21(-1.43%)
Oct 21, 2021	14.99	15.08	14.98	15.01	2,741	+0.08(+0.54%)
Oct 20, 2021	14.87	14.99	14.85	14.93	4,014	+0.08(+0.53%)
Oct 19, 2021	14.79	14.92	14.73	14.85	2,960	+0.09(+0.63%)
Oct 18, 2021	14.85	14.96	14.76	14.76	5,951	-0.05(-0.31%)
Oct 15, 2021	14.92	14.92	14.45	14.80	9,792	+0.00(+0.00%)
Oct 14, 2021	14.76	14.85	14.76	14.80	5,306	+0.14(+0.95%)
Oct 13, 2021	14.73	14.81	14.47	14.66	2,243	-0.14(-0.97%)
Oct 12, 2021	14.76	14.81	14.71	14.81	3,825	+0.09(+0.60%)
Oct 11, 2021	14.66	14.75	14.66	14.72	3,479	+0.06(+0.41%)
Oct 08, 2021	14.52	14.75	14.52	14.66	2,236	+0.21(+1.44%)
Oct 07, 2021	14.45	14.70	14.45	14.45	3,096	+0.01(+0.06%)
Oct 06, 2021	14.60	14.63	14.44	14.44	4,278	-0.20(-1.36%)
Oct 05, 2021	14.61	14.75	14.60	14.64	2,452	+0.16(+1.12%)
Oct 04, 2021	14.38	14.52	14.21	14.48	2,003	+0.09(+0.65%)
Oct 01, 2021	14.45	14.45	14.38	14.38	3,538	-0.18(-1.24%)
Sep 30, 2021	14.61	14.76	14.42	14.57	5,857	-0.14(-0.92%)
Sep 29, 2021	14.70	14.76	14.62	14.70	2,305	-0.04(-0.25%)
Sep 28, 2021	14.63	14.74	14.50	14.74	2,520	+0.03(+0.19%)
Sep 27, 2021	14.77	14.77	14.51	14.71	4,142	-0.05(-0.31%)
Sep 24, 2021	14.76	14.76	14.74	14.76	2,230	-0.04(-0.27%)
Sep 23, 2021	14.62	14.81	14.51	14.80	3,942	+0.32(+2.19%)
Sep 22, 2021	14.46	14.77	14.46	14.48	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.51	14.39	14.46	3,242	-0.02(-0.11%)
Sep 20, 2021	14.73	14.73	14.46	14.48	7,078	-0.32(-2.13%)
Sep 17, 2021	14.51	14.84	14.51	14.79	4,762	+0.17(+1.14%)
Sep 16, 2021	14.54	14.83	14.42	14.63	2,116	+0.10(+0.70%)
Sep 15, 2021	14.63	14.63	14.52	14.52	4,032	-0.10(-0.70%)
Sep 14, 2021	14.60	14.65	14.57	14.63	2,748	+0.08(+0.53%)
Sep 13, 2021	14.56	14.70	14.42	14.55	4,438	-0.04(-0.27%)
Sep 10, 2021	14.62	14.63	14.43	14.59	3,022	-0.02(-0.16%)
Sep 09, 2021	14.76	14.80	14.57	14.61	6,103	-0.17(-1.16%)
Sep 08, 2021	14.79	14.90	14.78	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.03	14.63	14.84	10,530	+0.21(+1.46%)
Sep 03, 2021	14.87	15.13	14.62	14.63	15,647	-0.13(-0.88%)
Sep 02, 2021	14.98	15.08	14.62	14.76	9,093	-0.32(-2.15%)
Sep 01, 2021	15.03	15.08	14.87	15.08	1,836	+0.19(+1.25%)
Aug 31, 2021	15.05	15.20	14.87	14.89	4,595	+0.00(+0.00%)
Aug 30, 2021	15.24	15.24	14.87	14.89	4,249	-0.23(-1.53%)
Aug 27, 2021	15.10	15.14	15.10	15.13	2,394	+0.23(+1.56%)
Aug 26, 2021	15.09	15.10	14.85	14.89	6,535	-0.05(-0.31%)
Aug 25, 2021	14.98	14.98	14.73	14.94	3,328	-0.18(-1.17%)
Aug 24, 2021	14.57	15.12	14.57	15.12	19,421	+0.55(+3.76%)
Aug 23, 2021	15.04	15.04	14.57	14.57	7,648	-0.19(-1.26%)
Aug 20, 2021	14.47	14.99	14.41	14.76	5,740	+0.14(+0.95%)
Aug 19, 2021	14.86	14.86	14.57	14.62	5,721	-0.38(-2.52%)
Aug 18, 2021	15.31	15.31	14.69	14.99	19,972	+0.31(+2.13%)
Aug 17, 2021	13.44	15.17	13.36	14.68	51,439	+1.02(+7.47%)
Aug 16, 2021	13.92	14.35	13.38	13.66	14,213	-0.49(-3.48%)
Aug 13, 2021	14.19	14.84	13.78	14.15	6,983	-0.22(-1.55%)
Aug 12, 2021	14.62	14.69	14.14	14.38	12,446	-0.19(-1.27%)
Aug 11, 2021	14.23	14.79	14.23	14.56	14,200	+0.55(+3.91%)
Aug 10, 2021	13.89	14.20	13.82	14.01	8,780	+0.13(+0.94%)
Aug 09, 2021	13.95	14.32	13.81	13.88	14,463	-0.17(-1.19%)
Aug 06, 2021	14.11	14.11	13.95	14.05	6,424	-0.06(-0.39%)
Aug 05, 2021	14.18	14.56	14.11	14.11	8,515	-0.33(-2.31%)
Aug 04, 2021	14.48	14.55	14.18	14.44	10,306	-0.13(-0.92%)
Aug 03, 2021	14.66	14.77	14.48	14.57	10,484	-0.09(-0.60%)
Aug 02, 2021	14.76	14.76	14.66	14.66	4,374	+0.00(+0.00%)
Jul 30, 2021	14.85	14.85	14.66	14.66	4,486	-0.11(-0.75%)
Jul 29, 2021	14.85	14.85	14.66	14.77	5,459	+0.13(+0.89%)
Jul 28, 2021	14.69	14.75	14.58	14.64	5,923	-0.06(-0.39%)
Jul 27, 2021	14.61	14.82	14.57	14.70	7,463	-0.04(-0.24%)
Jul 26, 2021	14.58	14.92	14.39	14.74	15,320	-0.21(-1.43%)
Jul 23, 2021	15.13	15.18	14.85	14.95	14,835	-0.13(-0.86%)
Jul 22, 2021	15.24	15.42	15.04	15.08	5,067	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.14	15.29	18,288	-0.20(-1.32%)
Jul 20, 2021	15.64	15.94	15.50	15.50	14,830	-0.14(-0.89%)
Jul 19, 2021	15.82	16.05	15.41	15.64	21,199	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.99	16.05	10,467	-0.24(-1.48%)
Jul 15, 2021	16.24	16.56	16.18	16.30	18,539	+0.15(+0.92%)
Jul 14, 2021	16.27	16.60	16.02	16.15	25,223	-0.22(-1.36%)
Jul 13, 2021	16.47	16.70	16.24	16.37	10,642	+0.04(+0.23%)
Jul 12, 2021	16.22	16.80	16.21	16.33	27,864	+0.25(+1.58%)
Jul 09, 2021	17.56	17.86	15.78	16.08	47,503	-1.34(-7.69%)
Jul 08, 2021	17.63	17.96	17.27	17.42	31,008	-0.21(-1.21%)
Jul 07, 2021	17.81	18.42	17.63	17.63	9,511	-0.19(-1.04%)
Jul 06, 2021	18.12	18.21	17.82	17.82	7,621	-0.31(-1.69%)
Jul 02, 2021	18.19	18.31	18.12	18.12	6,152	-0.06(-0.36%)
Jul 01, 2021	18.27	18.35	18.10	18.19	8,570	-0.14(-0.76%)
Jun 30, 2021	18.34	18.38	18.33	18.33	4,664	+0.08(+0.46%)
Jun 29, 2021	18.32	18.32	18.14	18.25	8,445	+0.15(+0.82%)
Jun 28, 2021	18.25	18.48	18.10	18.10	7,980	-0.23(-1.27%)
Jun 25, 2021	18.30	18.38	18.17	18.33	15,183	-0.05(-0.25%)
Jun 24, 2021	18.43	18.43	18.38	18.38	8,231	-0.04(-0.24%)
Jun 23, 2021	18.24	18.45	18.17	18.42	7,808	+0.00(+0.01%)
Jun 22, 2021	18.43	18.43	18.33	18.42	7,562	-0.13(-0.68%)
Jun 21, 2021	18.39	18.54	18.18	18.54	3,507	+0.31(+1.68%)
Jun 18, 2021	18.22	18.55	17.98	18.24	18,016	-0.14(-0.76%)
Jun 17, 2021	18.26	18.56	18.26	18.38	4,353	+0.00(+0.00%)
Jun 16, 2021	18.34	18.58	18.34	18.38	2,607	-0.04(-0.20%)
Jun 15, 2021	18.21	18.74	18.21	18.41	4,001	-0.25(-1.34%)
Jun 14, 2021	18.66	18.76	18.17	18.66	37,147	-0.13(-0.69%)
Jun 11, 2021	18.54	18.80	18.52	18.79	3,899	+0.22(+1.20%)
Jun 10, 2021	18.50	18.77	18.33	18.57	5,314	-0.10(-0.55%)
Jun 09, 2021	18.75	18.80	18.43	18.67	9,927	+0.11(+0.60%)
Jun 08, 2021	18.32	19.02	18.22	18.56	15,439	+0.00(+0.00%)
Jun 07, 2021	18.30	18.56	18.25	18.56	4,636	+0.28(+1.52%)
Jun 04, 2021	18.21	18.38	18.16	18.28	11,147	-0.10(-0.56%)
Jun 03, 2021	18.24	18.55	18.24	18.38	3,824	-0.05(-0.25%)
Jun 02, 2021	18.35	18.49	18.16	18.43	10,868	-0.07(-0.40%)