Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.85	24.39	23.85	24.14	191,906	+0.07(+0.31%)
Jun 29, 2021	24.41	24.41	24.06	24.06	203,901	-0.34(-1.40%)
Jun 28, 2021	25.03	25.03	24.23	24.40	133,293	-0.75(-2.97%)
Jun 25, 2021	25.11	25.44	24.87	25.15	466,892	+0.14(+0.55%)
Jun 24, 2021	24.67	25.11	24.39	25.01	206,953	+0.40(+1.61%)
Jun 23, 2021	24.68	24.89	24.47	24.62	91,809	-0.01(-0.04%)
Jun 22, 2021	24.73	24.83	24.14	24.63	122,655	-0.15(-0.60%)
Jun 21, 2021	24.25	25.07	23.59	24.77	212,492	+0.85(+3.55%)
Jun 18, 2021	24.25	24.76	23.69	23.92	532,360	-1.16(-4.63%)
Jun 17, 2021	25.95	25.95	24.92	25.09	191,542	-0.68(-2.65%)
Jun 16, 2021	25.09	25.88	24.92	25.77	154,497	+0.42(+1.67%)
Jun 15, 2021	25.05	26.16	24.95	25.34	103,996	+0.29(+1.14%)
Jun 14, 2021	25.36	25.58	24.89	25.06	95,592	-0.27(-1.06%)
Jun 11, 2021	25.31	25.47	25.11	25.33	125,657	+0.19(+0.77%)
Jun 10, 2021	26.17	26.32	25.12	25.13	208,923	-0.93(-3.57%)
Jun 09, 2021	25.94	26.14	25.87	26.06	137,132	-0.22(-0.84%)
Jun 08, 2021	26.05	26.49	25.71	26.29	151,919	+0.08(+0.32%)
Jun 07, 2021	26.00	26.20	25.77	26.20	287,344	+0.21(+0.82%)
Jun 04, 2021	26.00	26.26	25.70	25.99	158,384	-0.05(-0.18%)
Jun 03, 2021	25.78	26.12	25.53	26.04	145,592	+0.33(+1.29%)
Jun 02, 2021	26.16	26.29	25.65	25.70	304,454	-0.16(-0.61%)
Jun 01, 2021	25.87	25.94	24.91	25.86	199,714	+0.32(+1.26%)
May 28, 2021	25.40	25.60	24.96	25.54	130,243	+0.14(+0.54%)
May 27, 2021	25.39	25.89	25.27	25.40	83,019	+0.36(+1.44%)
May 26, 2021	24.53	25.14	24.53	25.04	157,297	+0.51(+2.07%)
May 25, 2021	25.70	25.70	24.53	24.53	82,052	-1.05(-4.11%)
May 24, 2021	26.11	26.11	25.52	25.58	76,294	-0.30(-1.18%)
May 21, 2021	25.85	26.13	25.54	25.89	179,012	+0.35(+1.37%)
May 20, 2021	25.40	25.60	24.91	25.54	134,270	+0.03(+0.11%)
May 19, 2021	25.11	25.53	24.54	25.51	272,498	+0.10(+0.40%)
May 18, 2021	25.88	25.93	25.41	25.41	78,306	-0.52(-1.99%)
May 17, 2021	25.82	26.07	25.53	25.93	134,953	+0.06(+0.25%)
May 14, 2021	25.78	25.93	25.31	25.86	135,577	+0.34(+1.34%)
May 13, 2021	24.55	25.59	23.82	25.52	86,775	+0.96(+3.89%)
May 12, 2021	25.24	25.63	24.44	24.56	141,903	-0.50(-1.98%)
May 11, 2021	25.04	25.49	24.89	25.06	92,473	-0.34(-1.34%)
May 10, 2021	25.77	26.12	25.31	25.40	232,737	-0.40(-1.57%)
May 07, 2021	25.54	25.97	25.40	25.80	150,479	+0.04(+0.14%)
May 06, 2021	25.71	25.83	25.37	25.77	125,177	+0.06(+0.21%)
May 05, 2021	26.03	26.03	25.48	25.71	202,154	-0.06(-0.21%)
May 04, 2021	25.56	25.87	25.06	25.77	155,983	+0.14(+0.54%)
May 03, 2021	25.26	25.80	25.00	25.63	247,190	+0.69(+2.76%)
Apr 30, 2021	24.99	25.30	24.66	24.94	221,630	+0.22(+0.89%)
Apr 29, 2021	25.72	25.72	24.54	24.72	99,348	-0.05(-0.19%)
Apr 28, 2021	24.91	25.03	24.48	24.77	346,634	-0.17(-0.70%)
Apr 27, 2021	24.67	24.95	24.57	24.94	100,297	+0.19(+0.78%)
Apr 26, 2021	25.09	25.53	24.67	24.75	180,967	-0.17(-0.70%)
Apr 23, 2021	24.11	25.18	24.11	24.92	177,978	+0.94(+3.91%)
Apr 22, 2021	23.65	24.11	23.34	23.99	155,919	+0.14(+0.58%)
Apr 21, 2021	23.20	23.88	23.15	23.85	138,145	+0.66(+2.85%)
Apr 20, 2021	23.67	23.96	22.86	23.19	104,818	-0.66(-2.77%)
Apr 19, 2021	23.75	24.11	23.49	23.85	117,248	-0.06(-0.23%)
Apr 16, 2021	23.96	24.02	23.51	23.90	109,399	+0.28(+1.21%)
Apr 15, 2021	23.63	23.66	23.05	23.62	75,489	+0.05(+0.19%)
Apr 14, 2021	23.06	23.79	22.84	23.57	86,506	+0.43(+1.87%)
Apr 13, 2021	23.71	23.93	23.12	23.14	60,729	-0.69(-2.89%)
Apr 12, 2021	23.69	24.04	23.61	23.83	66,120	+0.25(+1.05%)
Apr 09, 2021	22.70	23.86	22.70	23.58	218,364	+0.52(+2.27%)
Apr 08, 2021	22.56	23.19	21.96	23.06	101,954	+0.40(+1.74%)
Apr 07, 2021	23.17	23.43	22.47	22.66	162,075	-0.42(-1.83%)
Apr 06, 2021	23.41	23.65	22.97	23.09	123,170	-0.32(-1.37%)
Apr 05, 2021	24.00	24.05	22.82	23.41	97,352	-0.11(-0.47%)
Apr 01, 2021	23.20	23.64	22.89	23.52	112,883	+0.23(+0.99%)
Mar 31, 2021	23.51	24.07	23.00	23.29	105,807	-0.32(-1.36%)
Mar 30, 2021	23.29	24.09	23.20	23.61	72,591	+0.56(+2.43%)
Mar 29, 2021	23.79	24.06	22.62	23.05	169,832	-0.74(-3.13%)
Mar 26, 2021	24.00	24.30	23.64	23.79	162,848	+0.01(+0.04%)
Mar 25, 2021	23.01	24.05	22.34	23.78	172,518	+0.78(+3.39%)
Mar 24, 2021	23.54	24.26	22.96	23.00	161,057	-0.18(-0.79%)
Mar 23, 2021	23.53	23.91	23.12	23.19	265,624	-0.62(-2.59%)
Mar 22, 2021	24.03	24.20	23.41	23.80	242,037	-0.50(-2.04%)
Mar 19, 2021	23.87	24.34	23.09	24.30	728,244	+0.27(+1.11%)
Mar 18, 2021	24.34	25.06	24.00	24.03	149,743	-0.07(-0.30%)
Mar 17, 2021	23.99	24.42	23.57	24.11	96,385	+0.28(+1.16%)
Mar 16, 2021	24.12	24.12	23.48	23.83	92,402	-0.58(-2.37%)
Mar 15, 2021	24.74	24.74	24.00	24.41	118,037	-0.39(-1.59%)
Mar 12, 2021	25.05	25.94	24.61	24.80	237,631	-0.13(-0.52%)
Mar 11, 2021	24.83	25.16	24.50	24.93	252,291	+0.08(+0.33%)
Mar 10, 2021	24.71	25.12	24.17	24.85	251,828	+0.25(+1.01%)
Mar 09, 2021	24.80	25.12	23.88	24.60	126,859	-0.25(-1.00%)
Mar 08, 2021	23.86	25.01	23.86	24.85	170,503	+1.12(+4.72%)
Mar 05, 2021	23.51	24.06	23.15	23.73	233,713	+0.79(+3.44%)
Mar 04, 2021	23.00	23.42	22.53	22.94	160,569	-0.09(-0.40%)
Mar 03, 2021	22.42	23.67	22.42	23.03	135,068	+0.69(+3.08%)
Mar 02, 2021	21.94	22.79	21.94	22.34	131,245	+0.06(+0.25%)
Mar 01, 2021	22.18	23.18	20.98	22.29	112,747	+0.95(+4.43%)
Feb 26, 2021	21.85	21.95	21.27	21.34	143,036	-0.40(-1.86%)
Feb 25, 2021	22.75	23.08	21.71	21.74	124,467	-0.86(-3.82%)
Feb 24, 2021	22.11	22.66	21.96	22.61	139,771	+0.68(+3.10%)
Feb 23, 2021	21.95	22.55	21.66	21.93	95,099	+0.05(+0.21%)
Feb 22, 2021	21.00	21.98	21.00	21.88	124,209	+0.73(+3.48%)
Feb 19, 2021	20.77	21.17	20.77	21.15	70,865	+0.49(+2.36%)
Feb 18, 2021	21.23	21.23	20.57	20.66	79,224	-0.20(-0.97%)
Feb 17, 2021	20.75	21.07	20.71	20.86	102,249	-0.06(-0.31%)
Feb 16, 2021	20.99	21.09	20.79	20.93	94,631	+0.15(+0.71%)
Feb 12, 2021	20.66	20.95	20.47	20.78	82,294	+0.04(+0.18%)
Feb 11, 2021	21.06	21.45	20.60	20.74	148,587	-0.50(-2.34%)
Feb 10, 2021	21.29	21.68	21.20	21.24	124,615	-0.12(-0.56%)
Feb 09, 2021	21.28	21.57	21.26	21.36	141,444	-0.02(-0.09%)
Feb 08, 2021	21.33	21.55	21.18	21.38	338,394	+0.14(+0.65%)
Feb 05, 2021	21.58	21.58	21.09	21.24	109,170	-0.14(-0.64%)
Feb 04, 2021	20.60	21.47	20.60	21.38	121,792	+0.92(+4.52%)
Feb 03, 2021	20.47	20.73	20.12	20.45	115,120	-0.18(-0.89%)
Feb 02, 2021	20.31	20.71	20.02	20.64	126,836	+0.66(+3.30%)
Feb 01, 2021	19.74	20.12	19.17	19.98	134,678	+0.53(+2.73%)
Jan 29, 2021	19.77	19.99	19.24	19.45	1,085,799	-0.26(-1.30%)
Jan 28, 2021	19.24	20.05	18.58	19.70	171,375	+1.59(+8.79%)
Jan 27, 2021	18.72	19.00	17.84	18.11	137,250	-1.14(-5.94%)
Jan 26, 2021	19.46	19.63	19.12	19.25	103,343	-0.17(-0.90%)
Jan 25, 2021	19.88	19.88	18.83	19.43	66,174	-0.29(-1.48%)
Jan 22, 2021	19.02	19.77	18.97	19.72	105,345	+0.38(+1.94%)
Jan 21, 2021	19.87	19.90	19.19	19.34	71,123	-0.52(-2.63%)
Jan 20, 2021	19.81	19.97	19.56	19.87	63,279	-0.06(-0.32%)
Jan 19, 2021	20.23	20.30	19.67	19.93	102,851	-0.04(-0.18%)
Jan 15, 2021	20.02	20.29	19.81	19.97	84,910	-0.27(-1.36%)
Jan 14, 2021	19.86	20.37	19.67	20.24	126,794	+0.59(+3.03%)
Jan 13, 2021	19.38	19.86	18.91	19.65	141,760	-0.03(-0.14%)
Jan 12, 2021	19.51	19.88	18.50	19.67	75,268	+0.37(+1.90%)
Jan 11, 2021	18.71	19.45	18.71	19.31	71,333	+0.23(+1.20%)
Jan 08, 2021	19.88	20.10	18.75	19.08	96,275	-0.87(-4.36%)
Jan 07, 2021	19.63	20.13	19.52	19.95	135,940	+0.49(+2.54%)
Jan 06, 2021	18.74	19.77	18.51	19.45	433,563	+1.24(+6.78%)
Jan 05, 2021	17.87	18.53	17.87	18.22	118,595	+0.26(+1.43%)
Jan 04, 2021	18.29	18.40	17.62	17.96	108,201	-0.15(-0.81%)
Dec 31, 2020		18.11	18.11	18.11	80,462	-0.04(-0.20%)
Dec 30, 2020	17.63	18.28	17.63	18.15	80,462	+0.28(+1.59%)
Dec 29, 2020	18.12	18.24	17.73	17.86	97,401	-0.28(-1.56%)
Dec 28, 2020	18.14	18.39	17.81	18.15	76,634	+0.23(+1.28%)
Dec 24, 2020	17.90	17.97	17.58	17.92	33,767	+0.02(+0.10%)
Dec 23, 2020	17.35	17.93	17.30	17.90	68,214	+0.61(+3.55%)
Dec 22, 2020	17.92	17.92	17.21	17.29	91,133	-0.59(-3.33%)
Dec 21, 2020	18.26	18.38	17.47	17.88	142,637	-0.50(-2.74%)
Dec 18, 2020	19.08	19.22	18.33	18.38	450,121	-0.62(-3.27%)
Dec 17, 2020	18.97	19.54	18.86	19.01	154,361	-0.08(-0.43%)
Dec 16, 2020	19.24	19.29	18.86	19.09	127,817	+0.00(+0.00%)
Dec 15, 2020	18.55	19.14	18.52	19.09	100,072	+0.59(+3.22%)
Dec 14, 2020	19.16	19.16	18.45	18.49	92,610	-0.05(-0.30%)
Dec 11, 2020	18.39	18.70	18.30	18.55	147,527	+0.03(+0.15%)
Dec 10, 2020	18.26	18.55	18.21	18.52	160,606	+0.13(+0.70%)
Dec 09, 2020	18.39	18.48	18.21	18.39	180,155	+0.27(+1.46%)
Dec 08, 2020	17.80	18.27	17.61	18.13	131,782	+0.18(+1.02%)
Dec 07, 2020	17.84	17.96	17.45	17.94	113,749	+0.18(+1.03%)
Dec 04, 2020	17.27	17.78	17.15	17.76	132,009	+0.70(+4.13%)
Dec 03, 2020	16.85	17.27	16.33	17.06	109,146	+0.27(+1.64%)
Dec 02, 2020	16.42	16.92	16.42	16.78	94,543	+0.27(+1.61%)
Dec 01, 2020	16.76	16.95	16.32	16.52	136,042	+0.29(+1.80%)
Nov 30, 2020	16.73	17.02	16.11	16.22	151,451	-0.64(-3.80%)
Nov 27, 2020	17.19	17.27	16.59	16.86	71,359	-0.43(-2.49%)
Nov 25, 2020	17.32	17.41	16.82	17.30	120,207	-0.27(-1.51%)
Nov 24, 2020	16.93	17.83	16.76	17.56	192,298	+1.18(+7.21%)
Nov 23, 2020	16.35	16.54	16.26	16.38	108,837	+0.23(+1.42%)
Nov 20, 2020	15.80	16.24	15.80	16.15	153,865	+0.04(+0.23%)
Nov 19, 2020	15.87	16.13	15.52	16.11	122,206	+0.17(+1.09%)
Nov 18, 2020	16.37	16.50	15.93	15.94	109,245	-0.30(-1.86%)
Nov 17, 2020	16.08	16.24	15.71	16.24	136,736	-0.10(-0.62%)
Nov 16, 2020	16.53	16.87	16.11	16.34	235,581	+0.46(+2.88%)
Nov 13, 2020	15.65	16.02	15.58	15.89	131,790	+0.48(+3.15%)
Nov 12, 2020	15.51	15.74	15.14	15.40	167,904	-0.36(-2.31%)
Nov 11, 2020	16.76	16.76	15.59	15.77	240,892	-0.95(-5.66%)
Nov 10, 2020	16.26	16.76	16.11	16.71	152,838	+0.75(+4.68%)
Nov 09, 2020	15.36	16.45	14.63	15.97	207,810	+2.43(+17.96%)
Nov 06, 2020	14.04	14.41	13.48	13.53	83,606	-0.50(-3.57%)
Nov 05, 2020	13.31	14.18	13.31	14.04	94,247	+0.66(+4.97%)
Nov 04, 2020	14.50	14.50	13.29	13.37	299,573	-1.50(-10.10%)
Nov 03, 2020	15.05	15.16	14.76	14.87	135,444	+0.20(+1.37%)
Nov 02, 2020	14.30	14.79	14.16	14.67	145,146	+0.63(+4.47%)
Oct 30, 2020	13.81	14.32	13.81	14.04	123,047	+0.10(+0.72%)
Oct 29, 2020	13.70	14.11	13.56	13.94	72,780	+0.29(+2.13%)
Oct 28, 2020	13.64	13.93	13.43	13.65	89,369	-0.38(-2.72%)
Oct 27, 2020	14.93	15.05	13.86	14.04	125,895	-1.00(-6.66%)
Oct 26, 2020	14.91	15.05	14.66	15.04	102,978	+0.03(+0.18%)
Oct 23, 2020	15.27	15.50	14.94	15.01	109,094	-0.15(-0.96%)
Oct 22, 2020	14.49	15.20	14.01	15.16	128,373	+0.72(+4.98%)
Oct 21, 2020	14.29	14.75	14.15	14.44	54,344	+0.09(+0.64%)
Oct 20, 2020	14.40	14.56	14.22	14.35	93,399	+0.15(+1.03%)
Oct 19, 2020	14.25	14.51	14.14	14.20	54,683	-0.01(-0.06%)
Oct 16, 2020	14.14	14.29	13.92	14.21	60,974	+0.00(+0.00%)
Oct 15, 2020	13.44	14.21	13.30	14.21	85,226	+0.52(+3.79%)
Oct 14, 2020	14.03	14.60	13.68	13.69	105,985	-0.37(-2.65%)
Oct 13, 2020	14.56	14.56	13.93	14.06	61,067	-0.60(-4.10%)
Oct 12, 2020	14.45	14.75	14.38	14.66	60,690	+0.18(+1.26%)
Oct 09, 2020	14.85	14.85	14.43	14.48	85,474	-0.21(-1.42%)
Oct 08, 2020	14.42	14.75	14.24	14.69	129,188	+0.47(+3.33%)
Oct 07, 2020	13.92	14.28	13.82	14.22	159,035	+0.56(+4.06%)
Oct 06, 2020	14.07	14.26	13.65	13.66	167,181	-0.19(-1.38%)
Oct 05, 2020	13.65	13.91	13.59	13.85	125,365	+0.35(+2.56%)
Oct 02, 2020	12.85	13.55	12.85	13.51	82,178	+0.40(+3.06%)
Oct 01, 2020	12.76	13.12	12.72	13.11	107,706	+0.30(+2.34%)
Sep 30, 2020	13.04	13.25	12.70	12.81	134,729	-0.16(-1.26%)
Sep 29, 2020	13.00	13.00	12.72	12.97	116,741	-0.10(-0.80%)
Sep 28, 2020	12.63	13.25	12.51	13.08	145,674	+0.51(+4.02%)
Sep 25, 2020	12.65	12.83	12.49	12.57	167,432	-0.26(-2.06%)
Sep 24, 2020	12.67	13.06	12.61	12.83	166,230	+0.24(+1.88%)
Sep 23, 2020	12.99	13.24	12.49	12.60	219,026	-0.24(-1.84%)
Sep 22, 2020	12.84	13.06	12.59	12.83	287,663	-0.05(-0.35%)
Sep 21, 2020	12.97	13.16	12.53	12.88	251,180	-0.47(-3.54%)
Sep 18, 2020	13.84	13.84	13.28	13.35	310,804	-0.36(-2.65%)
Sep 17, 2020	13.39	13.76	13.39	13.72	115,503	+0.12(+0.87%)
Sep 16, 2020	13.34	13.83	13.20	13.60	196,483	+0.25(+1.91%)
Sep 15, 2020	13.71	13.73	13.31	13.34	57,029	-0.35(-2.56%)
Sep 14, 2020	13.50	13.82	13.41	13.69	121,150	+0.27(+2.00%)
Sep 11, 2020	13.57	13.65	13.28	13.43	74,048	-0.10(-0.74%)
Sep 10, 2020	13.85	13.92	13.39	13.53	80,384	-0.27(-1.98%)
Sep 09, 2020	14.08	14.18	13.74	13.80	101,351	-0.15(-1.11%)
Sep 08, 2020	14.20	14.20	13.81	13.95	97,226	-0.39(-2.73%)
Sep 04, 2020	14.52	14.61	14.19	14.35	98,108	+0.19(+1.35%)
Sep 03, 2020	14.00	14.36	13.91	14.15	117,000	+0.25(+1.83%)
Sep 02, 2020	13.94	14.06	13.77	13.90	145,410	-0.11(-0.78%)
Sep 01, 2020	13.80	14.02	13.59	14.01	133,575	+0.25(+1.79%)
Aug 31, 2020	13.84	13.96	13.70	13.76	169,656	-0.19(-1.37%)
Aug 28, 2020	13.99	13.99	13.75	13.95	77,783	+0.15(+1.05%)
Aug 27, 2020	13.54	13.95	13.54	13.81	53,463	+0.33(+2.43%)
Aug 26, 2020	13.84	13.84	13.44	13.48	69,353	-0.43(-3.08%)
Aug 25, 2020	13.93	13.94	13.66	13.91	57,714	+0.15(+1.12%)
Aug 24, 2020	13.28	13.85	13.15	13.75	81,266	+0.56(+4.21%)
Aug 21, 2020	13.03	13.27	12.98	13.20	135,352	-0.02(-0.14%)
Aug 20, 2020	13.20	13.28	13.09	13.22	89,121	-0.22(-1.63%)
Aug 19, 2020	13.53	13.73	13.37	13.43	77,727	-0.06(-0.47%)
Aug 18, 2020	13.93	13.93	13.43	13.50	121,367	-0.44(-3.14%)
Aug 17, 2020	13.91	14.14	13.79	13.94	106,896	-0.05(-0.39%)
Aug 14, 2020	13.59	14.09	13.56	13.99	83,057	+0.23(+1.65%)
Aug 13, 2020	13.79	14.40	13.65	13.76	79,657	-0.22(-1.55%)
Aug 12, 2020	14.48	14.59	13.74	13.98	90,339	-0.17(-1.21%)
Aug 11, 2020	14.11	14.46	14.05	14.15	93,826	+0.35(+2.56%)
Aug 10, 2020	13.61	14.14	13.61	13.80	123,100	+0.41(+3.04%)
Aug 07, 2020	12.74	13.51	12.67	13.39	151,077	+0.52(+4.08%)
Aug 06, 2020	12.79	12.96	12.60	12.87	95,065	+0.03(+0.21%)
Aug 05, 2020	12.74	12.87	12.49	12.84	77,177	+0.28(+2.20%)
Aug 04, 2020	12.41	12.59	12.20	12.56	136,039	+0.18(+1.42%)
Aug 03, 2020	12.50	12.53	12.20	12.39	114,294	-0.09(-0.72%)
Jul 31, 2020	12.79	12.83	12.24	12.48	144,888	-0.36(-2.82%)
Jul 30, 2020	12.72	13.20	12.29	12.84	171,850	+0.14(+1.14%)
Jul 29, 2020	12.23	12.72	12.17	12.69	90,447	+0.44(+3.62%)
Jul 28, 2020	12.12	12.47	12.12	12.25	110,845	+0.03(+0.22%)
Jul 27, 2020	12.59	12.59	12.16	12.22	105,668	-0.44(-3.50%)
Jul 24, 2020	12.88	12.93	12.64	12.67	64,210	-0.20(-1.55%)
Jul 23, 2020	12.62	13.10	12.60	12.87	99,269	+0.18(+1.43%)
Jul 22, 2020	12.73	12.88	12.55	12.69	124,130	-0.23(-1.75%)
Jul 21, 2020	12.28	13.01	12.28	12.91	129,929	+0.88(+7.29%)
Jul 20, 2020	12.50	12.53	11.98	12.03	165,109	-0.57(-4.52%)
Jul 17, 2020	12.95	13.57	12.53	12.60	197,384	-0.43(-3.30%)
Jul 16, 2020	13.19	13.33	12.81	13.03	161,014	-0.29(-2.21%)
Jul 15, 2020	12.81	13.47	12.67	13.33	412,328	+0.98(+7.91%)
Jul 14, 2020	12.69	12.69	12.25	12.35	169,615	-0.33(-2.64%)
Jul 13, 2020	12.78	12.96	12.06	12.69	260,637	+0.14(+1.08%)
Jul 10, 2020	11.93	12.57	11.90	12.55	193,184	+0.60(+5.00%)
Jul 09, 2020	12.57	12.57	11.87	11.95	256,968	-0.64(-5.10%)
Jul 08, 2020	12.79	12.96	12.24	12.60	284,596	-0.26(-2.04%)
Jul 07, 2020	13.11	13.11	12.85	12.86	214,062	-0.51(-3.82%)
Jul 06, 2020	14.02	14.17	13.08	13.37	214,007	-0.19(-1.43%)
Jul 02, 2020	13.97	14.33	13.46	13.56	274,415	+0.05(+0.40%)