Connectone Bancorp (NQ: CNOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.77	25.08	24.44	24.73	223,550	+0.22(+0.89%)
Apr 29, 2021	25.50	25.50	24.33	24.51	100,208	-0.05(-0.19%)
Apr 28, 2021	24.70	24.82	24.27	24.55	349,637	-0.17(-0.70%)
Apr 27, 2021	24.46	24.74	24.36	24.73	101,166	+0.19(+0.78%)
Apr 26, 2021	24.87	25.31	24.46	24.54	182,534	-0.17(-0.70%)
Apr 23, 2021	23.90	24.96	23.90	24.71	179,520	+0.93(+3.91%)
Apr 22, 2021	23.44	23.91	23.14	23.78	157,270	+0.14(+0.58%)
Apr 21, 2021	23.00	23.68	22.95	23.64	139,342	+0.66(+2.85%)
Apr 20, 2021	23.47	23.75	22.66	22.99	105,726	-0.66(-2.77%)
Apr 19, 2021	23.54	23.90	23.29	23.64	118,264	-0.05(-0.23%)
Apr 16, 2021	23.75	23.82	23.31	23.70	110,347	+0.28(+1.21%)
Apr 15, 2021	23.42	23.46	22.85	23.42	76,143	+0.05(+0.19%)
Apr 14, 2021	22.86	23.59	22.64	23.37	87,255	+0.43(+1.87%)
Apr 13, 2021	23.51	23.73	22.92	22.94	61,255	-0.68(-2.89%)
Apr 12, 2021	23.49	23.83	23.41	23.63	66,692	+0.25(+1.05%)
Apr 09, 2021	22.51	23.65	22.51	23.38	220,256	+0.52(+2.27%)
Apr 08, 2021	22.37	22.99	21.78	22.86	102,837	+0.39(+1.74%)
Apr 07, 2021	22.97	23.22	22.28	22.47	163,479	-0.42(-1.83%)
Apr 06, 2021	23.21	23.44	22.77	22.89	124,237	-0.32(-1.37%)
Apr 05, 2021	23.79	23.84	22.62	23.21	98,196	-0.11(-0.47%)
Apr 01, 2021	23.01	23.43	22.70	23.32	113,861	+0.23(+0.99%)
Mar 31, 2021	23.31	23.86	22.81	23.09	106,724	-0.32(-1.36%)
Mar 30, 2021	23.09	23.88	23.01	23.41	73,220	+0.56(+2.43%)
Mar 29, 2021	23.59	23.86	22.42	22.85	171,303	-0.74(-3.13%)
Mar 26, 2021	23.79	24.09	23.43	23.59	164,258	+0.01(+0.04%)
Mar 25, 2021	22.81	23.84	22.14	23.58	174,013	+0.77(+3.39%)
Mar 24, 2021	23.34	24.05	22.76	22.81	162,452	-0.18(-0.79%)
Mar 23, 2021	23.32	23.71	22.92	22.99	267,925	-0.61(-2.59%)
Mar 22, 2021	23.83	23.99	23.21	23.60	244,134	-0.49(-2.04%)
Mar 19, 2021	23.66	24.14	22.89	24.09	734,552	+0.26(+1.11%)
Mar 18, 2021	24.14	24.85	23.80	23.83	151,041	-0.07(-0.31%)
Mar 17, 2021	23.78	24.21	23.37	23.90	97,220	+0.27(+1.16%)
Mar 16, 2021	23.92	23.92	23.28	23.63	93,202	-0.57(-2.37%)
Mar 15, 2021	24.53	24.53	23.80	24.20	119,060	-0.39(-1.59%)
Mar 12, 2021	24.84	25.72	24.40	24.59	239,690	-0.13(-0.52%)
Mar 11, 2021	24.62	24.95	24.29	24.72	254,477	+0.08(+0.33%)
Mar 10, 2021	24.50	24.90	23.97	24.64	254,010	+0.25(+1.01%)
Mar 09, 2021	24.59	24.90	23.68	24.39	127,958	-0.25(-1.00%)
Mar 08, 2021	23.65	24.80	23.65	24.64	171,980	+1.11(+4.72%)
Mar 05, 2021	23.31	23.85	22.95	23.52	235,737	+0.78(+3.44%)
Mar 04, 2021	22.81	23.22	22.34	22.74	161,960	-0.09(-0.40%)
Mar 03, 2021	22.23	23.47	22.23	22.83	136,238	+0.68(+3.08%)
Mar 02, 2021	21.75	22.60	21.75	22.15	132,382	+0.05(+0.25%)
Mar 01, 2021	21.99	22.98	20.80	22.09	113,723	+0.94(+4.43%)
Feb 26, 2021	21.66	21.76	21.08	21.16	144,275	-0.40(-1.86%)
Feb 25, 2021	22.56	22.88	21.52	21.56	125,545	-0.86(-3.82%)
Feb 24, 2021	21.92	22.47	21.78	22.41	140,982	+0.67(+3.10%)
Feb 23, 2021	21.76	22.36	21.48	21.74	95,923	+0.05(+0.21%)
Feb 22, 2021	20.82	21.79	20.82	21.69	125,285	+0.73(+3.48%)
Feb 19, 2021	20.59	20.98	20.59	20.97	71,478	+0.48(+2.36%)
Feb 18, 2021	21.05	21.05	20.39	20.48	79,910	-0.20(-0.97%)
Feb 17, 2021	20.57	20.89	20.53	20.68	103,134	-0.06(-0.31%)
Feb 16, 2021	20.81	20.91	20.61	20.75	95,451	+0.15(+0.71%)
Feb 12, 2021	20.48	20.77	20.29	20.60	83,007	+0.04(+0.18%)
Feb 11, 2021	20.87	21.27	20.42	20.56	149,875	-0.49(-2.34%)
Feb 10, 2021	21.11	21.49	21.02	21.06	125,695	-0.12(-0.56%)
Feb 09, 2021	21.09	21.38	21.08	21.17	142,670	-0.02(-0.09%)
Feb 08, 2021	21.15	21.37	20.99	21.19	341,326	+0.14(+0.65%)
Feb 05, 2021	21.39	21.39	20.91	21.06	110,115	-0.14(-0.64%)
Feb 04, 2021	20.42	21.28	20.42	21.19	122,848	+0.92(+4.52%)
Feb 03, 2021	20.29	20.55	19.95	20.28	116,117	-0.18(-0.89%)
Feb 02, 2021	20.14	20.53	19.85	20.46	127,934	+0.65(+3.30%)
Feb 01, 2021	19.57	19.95	19.01	19.80	135,844	+0.53(+2.73%)
Jan 29, 2021	19.61	19.82	19.07	19.28	1,095,206	-0.25(-1.30%)
Jan 28, 2021	19.08	19.88	18.42	19.53	172,859	+1.58(+8.79%)
Jan 27, 2021	18.56	18.84	17.69	17.95	138,439	-1.13(-5.94%)
Jan 26, 2021	19.30	19.46	18.95	19.09	104,238	-0.17(-0.90%)
Jan 25, 2021	19.70	19.70	18.67	19.26	66,747	-0.29(-1.48%)
Jan 22, 2021	18.86	19.61	18.81	19.55	106,257	+0.37(+1.94%)
Jan 21, 2021	19.70	19.73	19.02	19.18	71,739	-0.52(-2.63%)
Jan 20, 2021	19.64	19.80	19.40	19.70	63,827	-0.06(-0.32%)
Jan 19, 2021	20.06	20.12	19.50	19.76	103,742	-0.04(-0.18%)
Jan 15, 2021	19.85	20.12	19.64	19.80	85,645	-0.27(-1.36%)
Jan 14, 2021	19.69	20.19	19.51	20.07	127,893	+0.59(+3.03%)
Jan 13, 2021	19.22	19.69	18.75	19.48	142,988	-0.03(-0.14%)
Jan 12, 2021	19.34	19.71	18.34	19.51	75,920	+0.36(+1.90%)
Jan 11, 2021	18.55	19.29	18.55	19.14	71,951	+0.23(+1.20%)
Jan 08, 2021	19.71	19.93	18.59	18.92	97,109	-0.86(-4.36%)
Jan 07, 2021	19.46	19.96	19.35	19.78	137,117	+0.49(+2.54%)
Jan 06, 2021	18.58	19.61	18.35	19.29	437,319	+1.22(+6.78%)
Jan 05, 2021	17.72	18.37	17.72	18.06	119,622	+0.25(+1.43%)
Jan 04, 2021	18.14	18.24	17.46	17.81	109,139	-0.15(-0.81%)
Dec 31, 2020		17.95	17.95	17.95	81,159	-0.04(-0.20%)
Dec 30, 2020	17.48	18.13	17.48	17.99	81,159	+0.28(+1.59%)
Dec 29, 2020	17.96	18.08	17.57	17.71	98,245	-0.28(-1.56%)
Dec 28, 2020	17.98	18.23	17.65	17.99	77,298	+0.23(+1.28%)
Dec 24, 2020	17.75	17.82	17.43	17.76	34,059	+0.02(+0.10%)
Dec 23, 2020	17.20	17.77	17.16	17.75	68,805	+0.61(+3.55%)
Dec 22, 2020	17.76	17.76	17.06	17.14	91,923	-0.59(-3.33%)
Dec 21, 2020	18.10	18.23	17.32	17.73	143,873	-0.50(-2.74%)
Dec 18, 2020	18.92	19.05	18.17	18.23	454,021	-0.62(-3.27%)
Dec 17, 2020	18.81	19.37	18.70	18.84	155,698	-0.08(-0.43%)
Dec 16, 2020	19.08	19.12	18.70	18.92	128,924	+0.00(+0.00%)
Dec 15, 2020	18.39	18.98	18.36	18.92	100,939	+0.59(+3.22%)
Dec 14, 2020	19.00	19.00	18.29	18.34	93,413	-0.05(-0.30%)
Dec 11, 2020	18.24	18.54	18.14	18.39	148,805	+0.03(+0.15%)
Dec 10, 2020	18.10	18.39	18.05	18.36	161,998	+0.13(+0.70%)
Dec 09, 2020	18.24	18.33	18.05	18.24	181,716	+0.26(+1.46%)
Dec 08, 2020	17.65	18.11	17.46	17.97	132,923	+0.18(+1.02%)
Dec 07, 2020	17.69	17.81	17.30	17.79	114,735	+0.18(+1.03%)
Dec 04, 2020	17.12	17.63	17.00	17.61	133,153	+0.70(+4.13%)
Dec 03, 2020	16.70	17.12	16.19	16.91	110,091	+0.27(+1.64%)
Dec 02, 2020	16.28	16.77	16.28	16.64	95,362	+0.26(+1.61%)
Dec 01, 2020	16.62	16.80	16.18	16.38	137,221	+0.29(+1.80%)
Nov 30, 2020	16.58	16.87	15.97	16.09	152,763	-0.64(-3.80%)
Nov 27, 2020	17.05	17.12	16.45	16.72	71,977	-0.43(-2.49%)
Nov 25, 2020	17.17	17.26	16.67	17.15	121,248	-0.26(-1.51%)
Nov 24, 2020	16.78	17.67	16.62	17.41	193,964	+1.17(+7.21%)
Nov 23, 2020	16.21	16.40	16.12	16.24	109,780	+0.23(+1.42%)
Nov 20, 2020	15.67	16.10	15.67	16.01	155,198	+0.04(+0.23%)
Nov 19, 2020	15.73	15.99	15.39	15.98	123,264	+0.17(+1.09%)
Nov 18, 2020	16.23	16.36	15.79	15.80	110,191	-0.30(-1.86%)
Nov 17, 2020	15.94	16.10	15.58	16.10	137,921	-0.10(-0.62%)
Nov 16, 2020	16.38	16.73	15.97	16.20	237,622	+0.45(+2.88%)
Nov 13, 2020	15.51	15.89	15.45	15.75	132,932	+0.48(+3.15%)
Nov 12, 2020	15.38	15.60	15.01	15.27	169,359	-0.36(-2.31%)
Nov 11, 2020	16.61	16.61	15.46	15.63	242,979	-0.94(-5.66%)
Nov 10, 2020	16.12	16.61	15.97	16.57	154,162	+0.74(+4.68%)
Nov 09, 2020	15.23	16.31	14.50	15.83	209,610	+2.41(+17.96%)
Nov 06, 2020	13.91	14.29	13.36	13.42	84,330	-0.50(-3.57%)
Nov 05, 2020	13.19	14.06	13.19	13.91	95,064	+0.66(+4.97%)
Nov 04, 2020	14.38	14.38	13.18	13.26	302,168	-1.49(-10.10%)
Nov 03, 2020	14.93	15.03	14.64	14.75	136,617	+0.20(+1.36%)
Nov 02, 2020	14.18	14.66	14.04	14.55	146,403	+0.62(+4.47%)
Oct 30, 2020	13.69	14.19	13.69	13.92	124,113	+0.10(+0.72%)
Oct 29, 2020	13.58	13.99	13.45	13.82	73,410	+0.29(+2.13%)
Oct 28, 2020	13.53	13.81	13.31	13.54	90,143	-0.38(-2.72%)
Oct 27, 2020	14.80	14.93	13.74	13.91	126,985	-0.99(-6.66%)
Oct 26, 2020	14.78	14.93	14.54	14.91	103,870	+0.03(+0.18%)
Oct 23, 2020	15.14	15.37	14.81	14.88	110,039	-0.14(-0.96%)
Oct 22, 2020	14.37	15.07	13.89	15.03	129,485	+0.71(+4.98%)
Oct 21, 2020	14.17	14.62	14.03	14.31	54,814	+0.09(+0.63%)
Oct 20, 2020	14.28	14.44	14.10	14.22	94,208	+0.14(+1.03%)
Oct 19, 2020	14.13	14.38	14.02	14.08	55,157	-0.01(-0.06%)
Oct 16, 2020	14.02	14.17	13.80	14.09	61,502	+0.00(+0.00%)
Oct 15, 2020	13.33	14.09	13.19	14.09	85,965	+0.51(+3.79%)
Oct 14, 2020	13.91	14.48	13.56	13.57	106,903	-0.37(-2.65%)
Oct 13, 2020	14.44	14.44	13.81	13.94	61,596	-0.60(-4.10%)
Oct 12, 2020	14.33	14.62	14.26	14.54	61,216	+0.18(+1.26%)
Oct 09, 2020	14.72	14.72	14.30	14.36	86,214	-0.21(-1.42%)
Oct 08, 2020	14.29	14.62	14.11	14.56	130,307	+0.47(+3.33%)
Oct 07, 2020	13.80	14.16	13.70	14.10	160,413	+0.55(+4.06%)
Oct 06, 2020	13.95	14.14	13.54	13.54	168,630	-0.19(-1.38%)
Oct 05, 2020	13.54	13.79	13.48	13.73	126,451	+0.34(+2.56%)
Oct 02, 2020	12.74	13.44	12.74	13.39	82,890	+0.40(+3.06%)
Oct 01, 2020	12.65	13.00	12.61	12.99	108,639	+0.30(+2.35%)
Sep 30, 2020	12.93	13.14	12.59	12.70	135,896	-0.16(-1.26%)
Sep 29, 2020	12.89	12.89	12.62	12.86	117,752	-0.10(-0.80%)
Sep 28, 2020	12.53	13.14	12.40	12.96	146,936	+0.50(+4.02%)
Sep 25, 2020	12.54	12.72	12.38	12.46	168,882	-0.26(-2.06%)
Sep 24, 2020	12.56	12.95	12.50	12.72	167,670	+0.23(+1.88%)
Sep 23, 2020	12.88	13.13	12.38	12.49	220,924	-0.23(-1.84%)
Sep 22, 2020	12.73	12.95	12.48	12.72	290,156	-0.05(-0.35%)
Sep 21, 2020	12.86	13.05	12.43	12.77	253,356	-0.47(-3.54%)
Sep 18, 2020	13.72	13.72	13.17	13.24	313,497	-0.36(-2.65%)
Sep 17, 2020	13.27	13.64	13.27	13.60	116,503	+0.12(+0.87%)
Sep 16, 2020	13.23	13.71	13.08	13.48	198,185	+0.25(+1.91%)
Sep 15, 2020	13.59	13.61	13.19	13.23	57,523	-0.35(-2.56%)
Sep 14, 2020	13.38	13.70	13.29	13.58	122,199	+0.27(+2.00%)
Sep 11, 2020	13.45	13.54	13.17	13.31	74,689	-0.10(-0.74%)
Sep 10, 2020	13.73	13.80	13.27	13.41	81,080	-0.27(-1.98%)
Sep 09, 2020	13.96	14.06	13.63	13.68	102,229	-0.15(-1.11%)
Sep 08, 2020	14.08	14.08	13.69	13.83	98,068	-0.39(-2.73%)
Sep 04, 2020	14.39	14.48	14.07	14.22	98,958	+0.19(+1.35%)
Sep 03, 2020	13.88	14.24	13.79	14.03	118,014	+0.25(+1.83%)
Sep 02, 2020	13.82	13.94	13.65	13.78	146,669	-0.11(-0.78%)
Sep 01, 2020	13.68	13.90	13.47	13.89	134,732	+0.24(+1.79%)
Aug 31, 2020	13.73	13.84	13.59	13.64	171,125	-0.19(-1.37%)
Aug 28, 2020	13.87	13.87	13.64	13.83	78,457	+0.14(+1.05%)
Aug 27, 2020	13.43	13.83	13.43	13.69	53,926	+0.32(+2.43%)
Aug 26, 2020	13.72	13.72	13.33	13.36	69,954	-0.42(-3.08%)
Aug 25, 2020	13.81	13.82	13.54	13.79	58,214	+0.15(+1.13%)
Aug 24, 2020	13.17	13.73	13.04	13.64	81,970	+0.55(+4.21%)
Aug 21, 2020	12.92	13.16	12.87	13.08	136,524	-0.02(-0.14%)
Aug 20, 2020	13.08	13.17	12.98	13.10	89,893	-0.22(-1.63%)
Aug 19, 2020	13.41	13.61	13.26	13.32	78,400	-0.06(-0.47%)
Aug 18, 2020	13.81	13.81	13.32	13.38	122,419	-0.43(-3.14%)
Aug 17, 2020	13.79	14.01	13.67	13.82	107,822	-0.05(-0.39%)
Aug 14, 2020	13.47	13.97	13.45	13.87	83,776	+0.23(+1.65%)
Aug 13, 2020	13.67	14.27	13.54	13.64	80,347	-0.22(-1.55%)
Aug 12, 2020	14.35	14.46	13.62	13.86	91,122	-0.17(-1.21%)
Aug 11, 2020	13.99	14.34	13.93	14.03	94,639	+0.35(+2.56%)
Aug 10, 2020	13.49	14.02	13.49	13.68	124,166	+0.40(+3.04%)
Aug 07, 2020	12.63	13.39	12.56	13.28	152,386	+0.52(+4.08%)
Aug 06, 2020	12.68	12.85	12.49	12.76	95,888	+0.03(+0.21%)
Aug 05, 2020	12.63	12.76	12.38	12.73	77,846	+0.27(+2.20%)
Aug 04, 2020	12.31	12.48	12.09	12.46	137,218	+0.17(+1.42%)
Aug 03, 2020	12.40	12.42	12.09	12.28	115,284	-0.09(-0.73%)
Jul 31, 2020	12.68	12.72	12.14	12.37	146,143	-0.36(-2.82%)
Jul 30, 2020	12.61	13.09	12.18	12.73	173,339	+0.14(+1.14%)
Jul 29, 2020	12.13	12.61	12.07	12.59	91,231	+0.44(+3.62%)
Jul 28, 2020	12.01	12.36	12.01	12.15	111,806	+0.03(+0.22%)
Jul 27, 2020	12.48	12.48	12.06	12.12	106,583	-0.44(-3.50%)
Jul 24, 2020	12.77	12.82	12.53	12.56	64,767	-0.20(-1.55%)
Jul 23, 2020	12.51	12.99	12.49	12.76	100,129	+0.18(+1.43%)
Jul 22, 2020	12.62	12.77	12.44	12.58	125,205	-0.22(-1.75%)
Jul 21, 2020	12.17	12.90	12.17	12.80	131,054	+0.87(+7.29%)
Jul 20, 2020	12.39	12.42	11.88	11.93	166,539	-0.57(-4.52%)
Jul 17, 2020	12.84	13.46	12.42	12.50	199,094	-0.43(-3.30%)
Jul 16, 2020	13.08	13.21	12.70	12.92	162,409	-0.29(-2.21%)
Jul 15, 2020	12.70	13.36	12.56	13.21	415,900	+0.97(+7.91%)
Jul 14, 2020	12.59	12.59	12.15	12.24	171,085	-0.33(-2.64%)
Jul 13, 2020	12.67	12.85	11.96	12.58	262,895	+0.13(+1.08%)
Jul 10, 2020	11.82	12.46	11.80	12.44	194,858	+0.59(+5.00%)
Jul 09, 2020	12.46	12.46	11.77	11.85	259,194	-0.64(-5.10%)
Jul 08, 2020	12.68	12.85	12.14	12.49	287,061	-0.26(-2.04%)
Jul 07, 2020	13.00	13.00	12.74	12.75	215,917	-0.51(-3.82%)
Jul 06, 2020	13.90	14.05	12.97	13.25	215,861	-0.19(-1.43%)
Jul 02, 2020	13.85	14.21	13.35	13.45	276,792	+0.05(+0.40%)
Jul 01, 2020	14.40	14.40	13.21	13.39	200,888	-1.07(-7.38%)
Jun 30, 2020	13.86	14.52	13.86	14.46	190,046	+0.47(+3.37%)
Jun 29, 2020	13.31	14.12	13.24	13.99	242,336	+0.96(+7.40%)
Jun 26, 2020	13.29	13.29	12.77	13.03	841,414	-0.56(-4.10%)
Jun 25, 2020	13.13	13.69	13.12	13.58	213,341	+0.33(+2.50%)
Jun 24, 2020	13.03	13.57	12.77	13.25	493,686	-0.08(-0.61%)
Jun 23, 2020	13.81	14.01	13.20	13.33	207,811	-0.18(-1.33%)
Jun 22, 2020	13.15	13.56	12.99	13.51	184,671	+0.19(+1.41%)
Jun 19, 2020	13.47	13.56	12.94	13.32	371,769	+0.03(+0.24%)
Jun 18, 2020	13.03	13.55	13.03	13.29	128,965	+0.06(+0.44%)
Jun 17, 2020	14.02	14.24	13.14	13.23	141,776	-0.74(-5.33%)
Jun 16, 2020	14.28	14.82	13.64	13.98	238,537	+0.41(+3.04%)
Jun 15, 2020	12.63	13.64	12.63	13.56	148,535	+0.27(+2.02%)
Jun 12, 2020	13.60	13.64	12.77	13.29	277,238	+0.51(+4.00%)
Jun 11, 2020	13.50	13.50	12.61	12.78	171,551	-1.52(-10.60%)
Jun 10, 2020	15.62	15.62	14.29	14.30	149,469	-1.49(-9.43%)
Jun 09, 2020	15.54	16.05	15.17	15.79	162,491	-0.13(-0.84%)
Jun 08, 2020	15.74	15.99	15.26	15.92	350,044	+0.76(+5.03%)
Jun 05, 2020	14.80	15.81	14.80	15.16	388,379	+1.10(+7.85%)
Jun 04, 2020	13.51	14.07	13.46	14.06	112,420	+0.43(+3.16%)
Jun 03, 2020	13.54	13.96	13.54	13.63	196,377	+0.54(+4.11%)
Jun 02, 2020	13.26	13.37	13.00	13.09	89,255	+0.03(+0.21%)
Jun 01, 2020	13.26	13.50	13.04	13.06	145,787	-0.09(-0.68%)
May 29, 2020	13.23	13.43	12.94	13.15	126,301	-0.33(-2.46%)
May 28, 2020	14.68	14.78	13.37	13.48	151,418	-0.89(-6.18%)
May 27, 2020	13.59	14.48	13.55	14.37	359,486	+0.93(+6.94%)
May 26, 2020	12.87	13.62	12.87	13.44	192,662	+1.28(+10.55%)
May 22, 2020	12.17	12.24	11.92	12.16	89,180	+0.04(+0.37%)
May 21, 2020	12.12	12.39	12.07	12.11	89,719	-0.04(-0.30%)
May 20, 2020	11.65	12.19	11.63	12.15	152,015	+0.85(+7.55%)
May 19, 2020	11.90	12.01	11.29	11.29	124,349	-0.77(-6.39%)
May 18, 2020	10.92	12.18	10.92	12.07	263,109	+1.77(+17.16%)
May 15, 2020	10.47	10.47	10.15	10.30	159,966	-0.20(-1.88%)
May 14, 2020	10.34	10.55	9.697	10.50	303,027	-0.19(-1.76%)
May 13, 2020	11.25	11.42	10.50	10.68	304,511	-0.77(-6.73%)
May 12, 2020	12.26	12.36	11.45	11.46	127,300	-0.83(-6.72%)
May 11, 2020	12.88	12.89	12.16	12.28	162,847	-0.94(-7.09%)
May 08, 2020	12.68	13.33	12.65	13.22	141,573	+0.92(+7.48%)
May 07, 2020	12.29	12.90	12.19	12.30	120,940	+0.12(+0.96%)
May 06, 2020	12.77	12.77	12.02	12.18	155,983	-0.56(-4.37%)
May 05, 2020	12.80	13.27	12.68	12.74	241,566	+0.25(+2.01%)
May 04, 2020	12.90	12.90	12.29	12.49	163,416	-0.33(-2.59%)