Strategy Shares Nasdaq 7Handl ETF (NQ: HNDL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.78	18.95	18.78	18.95	153,049	+0.14(+0.74%)
Apr 27, 2023	18.64	18.83	18.64	18.81	92,440	+0.22(+1.20%)
Apr 26, 2023	18.71	18.77	18.58	18.59	178,243	-0.15(-0.80%)
Apr 25, 2023	18.79	18.87	18.71	18.74	109,083	-0.11(-0.59%)
Apr 24, 2023	18.77	18.87	18.77	18.85	276,967	+0.02(+0.10%)
Apr 21, 2023	18.80	18.85	18.74	18.83	100,417	+0.03(+0.15%)
Apr 20, 2023	18.84	18.85	18.75	18.80	73,348	-0.06(-0.30%)
Apr 19, 2023	18.73	18.86	18.73	18.86	132,889	+0.04(+0.20%)
Apr 18, 2023	18.87	18.91	18.78	18.82	213,733	+0.00(+0.00%)
Apr 17, 2023	18.78	18.85	18.74	18.82	199,002	+0.00(+0.00%)
Apr 14, 2023	18.75	18.92	18.75	18.82	76,984	-0.09(-0.50%)
Apr 13, 2023	18.78	18.94	18.78	18.91	189,091	+0.13(+0.69%)
Apr 12, 2023	18.99	18.99	18.78	18.78	196,481	-0.06(-0.34%)
Apr 11, 2023	18.68	18.91	18.68	18.85	191,551	+0.03(+0.15%)
Apr 10, 2023	18.75	18.87	18.74	18.82	162,636	-0.06(-0.34%)
Apr 06, 2023	18.91	18.92	18.84	18.89	121,486	-0.01(-0.05%)
Apr 05, 2023	18.82	18.90	18.82	18.90	122,676	+0.02(+0.10%)
Apr 04, 2023	18.86	18.88	18.77	18.88	109,125	+0.05(+0.25%)
Apr 03, 2023	18.58	18.91	18.58	18.83	221,594	+0.08(+0.44%)
Mar 31, 2023	18.62	18.75	18.60	18.75	305,752	+0.22(+1.20%)
Mar 30, 2023	18.47	18.59	18.47	18.53	136,143	+0.06(+0.30%)
Mar 29, 2023	18.21	18.47	18.21	18.47	90,916	+0.25(+1.37%)
Mar 28, 2023	18.19	18.28	18.19	18.22	90,201	-0.03(-0.15%)
Mar 27, 2023	18.29	18.34	18.25	18.25	100,741	-0.09(-0.51%)
Mar 24, 2023	18.20	18.35	18.14	18.34	70,131	+0.14(+0.76%)
Mar 23, 2023	18.24	18.37	18.12	18.20	154,616	-0.06(-0.35%)
Mar 22, 2023	18.35	18.49	18.22	18.27	130,938	-0.07(-0.40%)
Mar 21, 2023	18.30	18.35	18.23	18.34	143,357	+0.14(+0.76%)
Mar 20, 2023	18.17	18.34	18.17	18.20	170,206	-0.09(-0.51%)
Mar 17, 2023	18.22	18.34	18.17	18.29	224,534	-0.01(-0.05%)
Mar 16, 2023	18.05	18.30	18.02	18.30	159,402	+0.14(+0.77%)
Mar 15, 2023	18.21	18.21	18.02	18.16	225,751	+0.00(+0.00%)
Mar 14, 2023	18.02	18.26	18.01	18.16	182,781	+0.01(+0.05%)
Mar 13, 2023	17.95	18.26	17.94	18.15	157,312	+0.14(+0.79%)
Mar 10, 2023	18.09	18.18	17.92	18.01	169,528	-0.08(-0.46%)
Mar 09, 2023	18.29	18.33	18.03	18.09	157,450	-0.14(-0.76%)
Mar 08, 2023	18.19	18.30	18.15	18.23	134,848	-0.01(-0.05%)
Mar 07, 2023	18.40	18.44	18.18	18.24	109,047	-0.19(-1.05%)
Mar 06, 2023	18.32	18.51	18.32	18.44	170,623	+0.04(+0.20%)
Mar 03, 2023	18.13	18.41	18.13	18.40	163,868	+0.28(+1.53%)
Mar 02, 2023	18.01	18.18	17.97	18.12	112,378	+0.03(+0.15%)
Mar 01, 2023	18.35	18.35	18.02	18.09	83,404	-0.12(-0.66%)
Feb 28, 2023	18.20	18.33	18.20	18.21	70,367	-0.04(-0.20%)
Feb 27, 2023	18.20	18.43	18.20	18.25	77,459	-0.02(-0.10%)
Feb 24, 2023	18.23	18.27	18.14	18.27	99,464	-0.16(-0.85%)
Feb 23, 2023	18.30	18.43	18.27	18.43	118,516	+0.12(+0.65%)
Feb 22, 2023	18.34	18.43	18.29	18.31	152,676	+0.02(+0.10%)
Feb 21, 2023	18.37	18.62	18.29	18.29	239,787	-0.38(-2.02%)
Feb 17, 2023	18.64	18.67	18.53	18.67	111,230	-0.02(-0.10%)
Feb 16, 2023	18.67	18.83	18.66	18.68	195,136	-0.18(-0.98%)
Feb 15, 2023	18.96	18.96	18.75	18.87	157,037	-0.09(-0.49%)
Feb 14, 2023	18.78	18.97	18.72	18.96	111,775	+0.07(+0.39%)
Feb 13, 2023	18.88	18.89	18.74	18.89	97,642	+0.13(+0.68%)
Feb 10, 2023	18.78	18.79	18.68	18.76	91,875	+0.00(+0.00%)
Feb 09, 2023	18.90	18.98	18.67	18.76	130,357	-0.16(-0.82%)
Feb 08, 2023	18.92	18.95	18.82	18.91	83,477	-0.07(-0.39%)
Feb 07, 2023	18.85	19.03	18.78	18.99	214,062	+0.03(+0.15%)
Feb 06, 2023	19.05	19.10	18.82	18.96	109,348	-0.14(-0.72%)
Feb 03, 2023	19.23	19.23	18.99	19.10	150,919	-0.20(-1.04%)
Feb 02, 2023	19.21	19.36	19.18	19.30	253,156	+0.11(+0.57%)
Feb 01, 2023	18.83	19.19	18.80	19.19	144,993	+0.27(+1.40%)
Jan 31, 2023	18.81	18.96	18.72	18.92	170,298	+0.11(+0.58%)
Jan 30, 2023	18.95	18.95	18.78	18.81	146,219	-0.21(-1.11%)
Jan 27, 2023	18.86	19.02	18.86	19.02	116,687	+0.12(+0.63%)
Jan 26, 2023	18.89	18.99	18.82	18.91	177,318	+0.01(+0.05%)
Jan 25, 2023	18.70	18.90	18.69	18.90	235,802	+0.00(+0.00%)
Jan 24, 2023	18.64	18.90	18.64	18.90	129,762	+0.12(+0.63%)
Jan 23, 2023	18.68	18.87	18.65	18.78	233,750	+0.06(+0.34%)
Jan 20, 2023	18.56	18.71	18.53	18.71	184,677	+0.04(+0.20%)
Jan 19, 2023	18.57	18.71	18.56	18.68	189,328	-0.05(-0.29%)
Jan 18, 2023	18.95	18.96	18.67	18.73	167,211	-0.04(-0.20%)
Jan 17, 2023	18.71	18.87	18.71	18.77	293,589	-0.05(-0.29%)
Jan 13, 2023	18.72	18.83	18.72	18.82	121,550	-0.03(-0.15%)
Jan 12, 2023	18.71	18.85	18.64	18.85	175,864	+0.18(+0.98%)
Jan 11, 2023	18.50	18.67	18.50	18.67	173,636	+0.30(+1.64%)
Jan 10, 2023	18.37	18.42	18.30	18.37	151,555	-0.06(-0.35%)
Jan 09, 2023	18.37	18.57	18.37	18.43	144,654	+0.06(+0.35%)
Jan 06, 2023	17.98	18.39	17.98	18.37	195,632	+0.45(+2.49%)
Jan 05, 2023	17.92	18.04	17.87	17.92	98,742	-0.19(-1.06%)
Jan 04, 2023	17.98	18.12	17.97	18.11	127,239	+0.14(+0.76%)
Jan 03, 2023	17.98	18.07	17.80	17.98	159,835	+0.15(+0.82%)
Dec 30, 2022	17.80	17.89	17.78	17.83	334,681	-0.14(-0.76%)
Dec 29, 2022	17.81	17.98	17.81	17.97	441,350	+0.15(+0.87%)
Dec 28, 2022	17.87	17.98	17.72	17.81	349,685	-0.08(-0.46%)
Dec 27, 2022	17.96	18.02	17.86	17.89	465,598	-0.17(-0.96%)
Dec 23, 2022	18.01	18.08	17.89	18.07	191,946	+0.13(+0.71%)
Dec 22, 2022	18.16	18.16	17.81	17.94	229,633	-0.17(-0.96%)
Dec 21, 2022	18.03	18.18	18.03	18.11	209,934	+0.13(+0.71%)
Dec 20, 2022	17.94	18.01	17.88	17.98	244,467	-0.07(-0.40%)
Dec 19, 2022	18.12	18.20	17.97	18.06	285,839	-0.25(-1.39%)
Dec 16, 2022	18.31	18.31	18.12	18.31	267,329	-0.16(-0.89%)
Dec 15, 2022	18.60	18.62	18.37	18.48	270,774	-0.19(-1.02%)
Dec 14, 2022	18.61	18.76	18.50	18.67	226,185	+0.00(+0.00%)
Dec 13, 2022	18.84	18.91	18.58	18.67	274,116	+0.20(+1.08%)
Dec 12, 2022	18.26	18.47	18.26	18.47	167,527	+0.07(+0.39%)
Dec 09, 2022	18.36	18.47	18.29	18.40	133,621	-0.07(-0.39%)
Dec 08, 2022	18.41	18.56	18.41	18.47	190,324	+0.07(+0.39%)
Dec 07, 2022	18.34	18.50	18.33	18.40	167,532	+0.00(+0.00%)
Dec 06, 2022	18.45	18.51	18.30	18.40	203,806	-0.10(-0.54%)
Dec 05, 2022	18.66	18.69	18.47	18.50	150,737	-0.25(-1.35%)
Dec 02, 2022	18.50	18.79	18.50	18.75	123,696	+0.01(+0.05%)
Dec 01, 2022	18.66	18.69	18.64	18.74	190,526	+0.14(+0.73%)
Nov 30, 2022	18.21	18.62	18.19	18.61	319,415	+0.24(+1.28%)
Nov 29, 2022	18.28	18.38	18.25	18.37	149,211	+0.05(+0.25%)
Nov 28, 2022	18.42	18.51	18.31	18.32	152,335	-0.19(-1.03%)
Nov 25, 2022	18.46	18.56	18.46	18.51	72,883	+0.00(+0.00%)
Nov 23, 2022	18.41	18.51	18.40	18.51	98,222	+0.12(+0.64%)
Nov 22, 2022	18.31	18.40	18.25	18.40	169,172	+0.24(+1.30%)
Nov 21, 2022	18.18	18.23	18.13	18.16	211,414	-0.07(-0.40%)
Nov 18, 2022	18.32	18.32	18.13	18.23	186,590	+0.11(+0.60%)
Nov 17, 2022	18.17	18.17	18.06	18.13	167,129	-0.19(-1.04%)
Nov 16, 2022	18.17	18.32	18.17	18.32	287,616	+0.05(+0.25%)
Nov 15, 2022	18.37	18.39	18.16	18.27	310,607	+0.12(+0.65%)
Nov 14, 2022	18.13	18.25	18.10	18.15	177,707	-0.05(-0.25%)
Nov 11, 2022	18.14	18.25	18.11	18.20	233,616	+0.16(+0.87%)
Nov 10, 2022	17.86	18.08	17.71	18.04	387,564	+0.73(+4.23%)
Nov 09, 2022	17.29	17.46	17.23	17.31	259,681	-0.21(-1.23%)
Nov 08, 2022	17.35	17.53	17.34	17.52	133,564	+0.18(+1.03%)
Nov 07, 2022	17.31	17.34	17.21	17.34	184,632	+0.02(+0.10%)
Nov 04, 2022	17.31	17.42	17.14	17.33	208,633	+0.05(+0.31%)
Nov 03, 2022	17.10	17.27	17.09	17.27	209,032	-0.06(-0.36%)
Nov 02, 2022	17.64		17.27	17.33	160,472	-0.27(-1.53%)
Nov 01, 2022	17.68	17.75	17.54	17.60	121,086	+0.06(+0.36%)
Oct 31, 2022	17.54	17.67	17.51	17.54	139,188	-0.13(-0.71%)
Oct 28, 2022	17.33	17.67	17.33	17.67	225,571	+0.25(+1.44%)
Oct 27, 2022	17.42	17.56	17.39	17.42	141,575	+0.01(+0.05%)
Oct 26, 2022	17.31	17.52	17.29	17.41	295,506	+0.01(+0.05%)
Oct 25, 2022	17.11	17.45	17.11	17.40	215,580	+0.28(+1.62%)
Oct 24, 2022	16.98	17.14	16.93	17.12	158,007	+0.16(+0.95%)
Oct 21, 2022	16.66	17.00	16.66	16.96	214,848	+0.13(+0.80%)
Oct 20, 2022	16.92	17.08	16.74	16.82	182,984	-0.21(-1.21%)
Oct 19, 2022	16.94	17.12	16.87	17.03	115,360	-0.15(-0.89%)
Oct 18, 2022	17.17	17.29	16.99	17.18	302,137	+0.18(+1.05%)
Oct 17, 2022	17.01	17.07	16.91	17.00	295,325	+0.27(+1.60%)
Oct 14, 2022	17.04	17.12	16.66	16.74	167,934	-0.23(-1.37%)
Oct 13, 2022	16.46	17.00	16.34	16.97	275,136	+0.20(+1.19%)
Oct 12, 2022	16.96	16.96	16.72	16.77	292,946	-0.14(-0.86%)
Oct 11, 2022	16.75	17.01	16.74	16.91	159,722	+0.06(+0.37%)
Oct 10, 2022	16.98	17.04	16.79	16.85	236,046	-0.18(-1.04%)
Oct 07, 2022	17.16	17.23	16.93	17.03	207,545	-0.29(-1.69%)
Oct 06, 2022	17.46	17.62	17.32	17.32	225,814	-0.32(-1.82%)
Oct 05, 2022	17.59	17.64	17.38	17.64	154,968	-0.04(-0.23%)
Oct 04, 2022	17.48	17.73	17.48	17.68	325,147	+0.33(+1.92%)
Oct 03, 2022	17.00	17.41	17.00	17.35	229,884	+0.27(+1.56%)
Sep 30, 2022	17.17	17.30	17.04	17.08	198,970	-0.06(-0.36%)
Sep 29, 2022	17.30	17.30	17.07	17.14	218,582	-0.34(-1.93%)
Sep 28, 2022	17.14	17.48	17.13	17.48	289,496	+0.47(+2.77%)
Sep 27, 2022	17.20	17.32	16.98	17.01	325,011	-0.14(-0.83%)
Sep 26, 2022	17.35	17.43	17.06	17.15	478,373	-0.33(-1.88%)
Sep 23, 2022	17.67	17.67	17.33	17.48	521,495	-0.34(-1.90%)
Sep 22, 2022	17.92	17.96	17.75	17.82	443,221	-0.20(-1.14%)
Sep 21, 2022	18.19	18.33	18.02	18.02	292,936	-0.17(-0.93%)
Sep 20, 2022	18.31	18.31	18.08	18.19	315,896	-0.15(-0.82%)
Sep 19, 2022	18.26	18.35	18.14	18.35	328,278	+0.06(+0.34%)
Sep 16, 2022	18.36	18.36	18.20	18.28	319,776	-0.20(-1.06%)
Sep 15, 2022	18.62	18.62	18.35	18.48	225,452	-0.09(-0.48%)
Sep 14, 2022	18.53	18.68	18.53	18.57	153,760	-0.04(-0.21%)
Sep 13, 2022	18.86	18.86	18.54	18.61	256,468	-0.45(-2.37%)
Sep 12, 2022	19.01	19.20	19.01	19.06	214,017	+0.05(+0.28%)
Sep 09, 2022	18.85	19.00	18.85	19.00	234,554	+0.21(+1.13%)
Sep 08, 2022	18.69	18.85	18.69	18.79	176,292	+0.04(+0.19%)
Sep 07, 2022	18.48	18.79	18.48	18.76	146,876	+0.19(+1.05%)
Sep 06, 2022	18.60	18.70	18.48	18.56	158,404	-0.08(-0.43%)
Sep 02, 2022	18.78	18.94	18.62	18.64	132,759	-0.13(-0.71%)
Sep 01, 2022	18.60	18.77	18.47	18.77	228,074	-0.04(-0.19%)
Aug 31, 2022	18.89	18.97	18.73	18.81	158,354	-0.07(-0.37%)
Aug 30, 2022	19.08	19.12	18.85	18.88	193,380	-0.19(-0.97%)
Aug 29, 2022	18.97	19.17	18.97	19.07	241,893	-0.15(-0.78%)
Aug 26, 2022	19.46	19.59	19.16	19.22	187,374	-0.35(-1.81%)
Aug 25, 2022	19.44	19.57	19.37	19.57	249,796	+0.20(+1.05%)
Aug 24, 2022	19.24	19.37	19.23	19.37	161,077	+0.09(+0.46%)
Aug 23, 2022	19.28	19.46	19.28	19.28	140,308	+0.00(+0.00%)
Aug 22, 2022	19.47	19.54	19.28	19.28	273,931	-0.40(-2.02%)
Aug 19, 2022	19.65	19.71	19.60	19.68	187,898	-0.16(-0.80%)
Aug 18, 2022	19.80	19.90	19.80	19.84	118,485	+0.04(+0.18%)
Aug 17, 2022	19.73	19.84	19.71	19.80	183,256	-0.17(-0.84%)
Aug 16, 2022	19.93	19.97	19.78	19.97	334,885	+0.04(+0.18%)
Aug 15, 2022	19.80	19.93	19.78	19.93	402,778	+0.15(+0.76%)
Aug 12, 2022	19.74	19.84	19.65	19.78	326,039	+0.14(+0.72%)
Aug 11, 2022	19.85	19.86	19.59	19.64	189,069	-0.00(-0.01%)
Aug 10, 2022	19.62	19.64	19.53	19.64	237,376	+0.23(+1.18%)
Aug 09, 2022	19.34	19.41	19.34	19.41	176,137	-0.03(-0.14%)
Aug 08, 2022	19.56	19.57	19.41	19.44	170,987	+0.03(+0.14%)
Aug 05, 2022	19.36	19.42	19.27	19.41	248,214	-0.13(-0.67%)
Aug 04, 2022	19.52	19.56	19.48	19.55	201,023	+0.03(+0.14%)
Aug 03, 2022	19.35	19.56	19.34	19.52	186,222	+0.18(+0.91%)
Aug 02, 2022	19.39	19.52	19.34	19.34	186,419	-0.15(-0.77%)
Aug 01, 2022	19.35	19.53	19.35	19.49	220,593	-0.01(-0.05%)
Jul 29, 2022	19.44	19.53	19.33	19.50	237,800	+0.16(+0.82%)
Jul 28, 2022	19.10	19.38	19.08	19.34	348,359	+0.33(+1.71%)
Jul 27, 2022	18.82	19.06	18.82	19.02	215,409	+0.25(+1.31%)
Jul 26, 2022	18.77	18.86	18.71	18.77	225,707	+0.02(+0.09%)
Jul 25, 2022	18.83	18.87	18.70	18.75	216,978	-0.07(-0.37%)
Jul 22, 2022	18.77	18.89	18.66	18.82	236,147	+0.10(+0.52%)
Jul 21, 2022	18.64	18.73	18.50	18.73	233,632	+0.16(+0.85%)
Jul 20, 2022	18.59	18.64	18.52	18.57	192,224	+0.09(+0.48%)
Jul 19, 2022	18.32	18.55	18.32	18.48	316,159	+0.18(+1.01%)
Jul 18, 2022	18.46	18.46	18.24	18.30	297,351	-0.03(-0.14%)
Jul 15, 2022	18.20	18.34	18.14	18.32	210,633	+0.20(+1.12%)
Jul 14, 2022	18.09	18.15	17.89	18.12	154,461	-0.10(-0.57%)
Jul 13, 2022	17.92	18.25	17.92	18.23	135,771	+0.04(+0.19%)
Jul 12, 2022	18.23	18.36	18.12	18.19	163,924	-0.14(-0.76%)
Jul 11, 2022	18.23	18.34	18.20	18.33	186,502	-0.05(-0.29%)
Jul 08, 2022	18.38	18.43	18.28	18.38	172,476	-0.04(-0.24%)
Jul 07, 2022	18.24	18.44	18.24	18.43	189,799	+0.18(+1.01%)
Jul 06, 2022	18.23	18.34	18.13	18.24	121,748	+0.03(+0.14%)
Jul 05, 2022	18.27	18.30	18.03	18.22	227,288	-0.11(-0.62%)
Jul 01, 2022	18.10	18.34	18.07	18.33	112,602	+0.32(+1.80%)
Jun 30, 2022	17.92	18.16	17.92	18.01	140,606	-0.04(-0.19%)
Jun 29, 2022	18.00	18.16	17.99	18.04	142,641	+0.04(+0.24%)
Jun 28, 2022	18.22	18.35	18.00	18.00	131,085	-0.20(-1.10%)
Jun 27, 2022	18.19	18.29	18.19	18.20	171,379	-0.02(-0.10%)
Jun 24, 2022	18.00	18.22	18.00	18.22	224,294	+0.29(+1.61%)
Jun 23, 2022	17.84	17.99	17.81	17.93	171,374	+0.14(+0.79%)
Jun 22, 2022	17.60	17.88	17.60	17.79	271,820	+0.09(+0.49%)
Jun 21, 2022	17.54	17.81	17.54	17.70	590,146	+0.27(+1.55%)
Jun 17, 2022	17.46	17.63	17.39	17.43	352,141	-0.05(-0.30%)
Jun 16, 2022	17.62	17.64	17.39	17.48	744,513	-0.32(-1.82%)
Jun 15, 2022	17.72	18.02	17.61	17.81	545,513	+0.25(+1.44%)
Jun 14, 2022	17.81	17.88	17.46	17.55	650,174	-0.28(-1.57%)
Jun 13, 2022	18.11	18.20	17.71	17.83	849,897	-0.72(-3.88%)
Jun 10, 2022	18.82	18.82	18.52	18.55	460,677	-0.47(-2.47%)
Jun 09, 2022	19.12	19.26	18.95	19.02	320,457	-0.29(-1.49%)
Jun 08, 2022	19.39	19.48	19.24	19.31	269,342	-0.16(-0.80%)
Jun 07, 2022	19.30	19.51	19.23	19.46	308,041	+0.10(+0.54%)
Jun 06, 2022	19.42	19.55	19.29	19.36	230,175	-0.05(-0.27%)
Jun 03, 2022	19.47	19.47	19.33	19.41	187,376	-0.17(-0.89%)
Jun 02, 2022	19.29	19.59	19.23	19.59	230,443	+0.23(+1.17%)
Jun 01, 2022	19.54	19.54	19.22	19.36	323,181	-0.12(-0.62%)
May 31, 2022	19.52	19.58	19.36	19.48	349,654	-0.08(-0.40%)
May 27, 2022	19.29	19.61	19.29	19.56	320,782	+0.27(+1.40%)
May 26, 2022	19.19	19.31	19.07	19.29	389,815	+0.22(+1.14%)
May 25, 2022	18.83	19.11	18.83	19.07	300,049	+0.17(+0.92%)
May 24, 2022	18.68	18.93	18.65	18.90	412,973	+0.14(+0.74%)
May 23, 2022	18.69	18.80	18.66	18.76	420,777	+0.12(+0.65%)
May 20, 2022	18.79	18.79	18.39	18.64	504,233	+0.09(+0.47%)
May 19, 2022	18.48	18.71	18.48	18.55	445,884	-0.10(-0.56%)
May 18, 2022	18.85	18.93	18.61	18.66	378,068	-0.30(-1.60%)
May 17, 2022	19.04	19.05	18.88	18.96	361,106	+0.04(+0.23%)
May 16, 2022	18.78	18.98	18.78	18.92	377,483	+0.06(+0.32%)
May 13, 2022	18.65	18.86	18.65	18.86	501,253	+0.33(+1.78%)
May 12, 2022	18.46	18.65	18.40	18.53	708,447	-0.08(-0.44%)
May 11, 2022	18.71	18.90	18.57	18.61	361,314	-0.12(-0.65%)
May 10, 2022	18.85	18.94	18.57	18.73	560,066	+0.09(+0.46%)
May 09, 2022	18.92	18.93	18.59	18.64	1,078,704	-0.40(-2.09%)
May 06, 2022	19.18	19.19	18.92	19.04	571,358	-0.13(-0.68%)
May 05, 2022	19.61	19.61	19.04	19.17	553,707	-0.52(-2.63%)
May 04, 2022	19.25	19.69	19.18	19.69	398,827	+0.41(+2.11%)
May 03, 2022	19.26	19.33	19.17	19.28	419,221	+0.17(+0.90%)