Date;Open;High;Low;Last Close;Chg.%;Total Value1;Total Volume1; "05/05/2023";"6.8200";"6.8200";"6.7200";"6.7500";"-0.15%";"159,459";"23,562"; "05/08/2023";"6.5600";"6.8400";"6.5000";"6.8000";"+0.74%";"267,442";"40,076"; "05/09/2023";"6.6900";"6.7800";"6.6100";"6.6200";"-2.65%";"196,107";"29,294"; "05/10/2023";"6.6200";"6.7000";"6.6200";"6.6400";"+0.30%";"286,629";"43,152"; "05/11/2023";"6.8000";"6.8000";"6.5000";"6.5300";"-1.66%";"184,350";"28,042"; "05/12/2023";"6.6000";"6.6100";"6.5200";"6.5200";"-0.15%";"168,821";"25,682"; "05/15/2023";"6.6300";"6.7500";"6.5000";"6.5000";"-0.31%";"282,540";"42,828"; "05/16/2023";"6.5000";"6.6500";"6.5000";"6.5600";"+0.92%";"254,901";"38,820"; "05/17/2023";"6.6000";"6.7800";"6.6000";"6.7800";"+3.35%";"184,014";"27,494"; "05/18/2023";"6.7900";"6.7900";"6.7000";"6.7000";"-1.18%";"46,175";"6,820"; "05/19/2023";"6.7100";"6.7700";"6.6600";"6.7500";"+0.75%";"81,469";"12,104"; "05/22/2023";"6.6600";"6.7300";"6.6200";"6.6200";"-1.93%";"56,465";"8,476"; "05/23/2023";"6.7900";"6.7900";"6.6000";"6.6600";"+0.60%";"154,517";"23,166"; "05/24/2023";"6.7500";"6.7500";"6.5900";"6.5900";"-1.05%";"164,866";"24,822"; "05/25/2023";"6.7200";"6.7200";"6.2500";"6.2500";"-5.16%";"637,845";"99,380"; "05/26/2023";"6.2500";"6.4700";"6.2500";"6.4600";"+3.36%";"264,589";"41,504"; "05/29/2023";"6.3600";"6.4700";"6.3200";"6.4700";"+0.15%";"59,455";"9,354"; "05/30/2023";"6.5800";"6.5800";"6.3000";"6.3000";"-2.63%";"155,859";"24,480"; "05/31/2023";"6.4000";"6.4500";"6.2500";"6.4500";"+2.38%";"104,757";"16,640"; "06/01/2023";"6.5000";"6.5300";"6.3100";"6.3100";"-2.17%";"92,960";"14,578"; "06/02/2023";"6.3100";"6.4000";"6.3100";"6.4000";"+1.43%";"91,537";"14,422"; "06/05/2023";"6.4000";"6.4000";"6.2800";"6.2800";"-1.88%";"150,767";"23,808";