Indie Semiconductor Cl A (NQ: INDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.690	5.820	5.590	5.620	2,216,933	-0.19(-3.27%)
Apr 29, 2024	5.670	5.890	5.580	5.810	1,903,867	+0.21(+3.75%)
Apr 26, 2024	5.460	5.790	5.430	5.600	2,800,304	+0.13(+2.38%)
Apr 25, 2024	5.510	5.590	5.235	5.470	2,208,237	-0.07(-1.26%)
Apr 24, 2024	5.400	5.570	5.250	5.540	7,670,538	+0.33(+6.33%)
Apr 23, 2024	5.140	5.530	4.990	5.210	8,795,586	+0.10(+1.96%)
Apr 22, 2024	5.360	5.460	5.070	5.110	7,554,480	-0.25(-4.66%)
Apr 19, 2024	5.440	5.500	5.285	5.360	4,148,499	-0.18(-3.25%)
Apr 18, 2024	5.760	5.770	5.470	5.540	3,949,463	-0.24(-4.15%)
Apr 17, 2024	5.890	6.030	5.751	5.780	2,656,593	-0.07(-1.20%)
Apr 16, 2024	5.940	6.035	5.810	5.850	2,943,538	-0.15(-2.50%)
Apr 15, 2024	6.360	6.415	5.990	6.000	3,270,931	-0.37(-5.81%)
Apr 12, 2024	6.500	6.500	6.300	6.370	1,413,890	-0.20(-3.04%)
Apr 11, 2024	6.550	6.610	6.365	6.570	3,514,361	+0.06(+0.92%)
Apr 10, 2024	6.750	6.770	6.440	6.510	3,244,903	-0.60(-8.44%)
Apr 09, 2024	6.890	7.140	6.890	7.110	1,722,664	+0.34(+5.02%)
Apr 08, 2024	6.800	7.020	6.700	6.770	1,507,287	+0.05(+0.74%)
Apr 05, 2024	6.370	6.755	6.320	6.720	3,192,995	+0.30(+4.67%)
Apr 04, 2024	6.570	6.650	6.260	6.420	3,491,894	+0.03(+0.39%)
Apr 03, 2024	6.360	6.570	6.290	6.395	1,227,021	+0.00(+0.08%)
Apr 02, 2024	7.000	7.080	6.305	6.390	2,613,950	-0.81(-11.25%)
Apr 01, 2024	7.080	7.200	6.960	7.200	2,696,726	+0.12(+1.69%)
Mar 28, 2024	6.740	6.960	6.960	7.080	3,266,681	+0.31(+4.58%)
Mar 27, 2024	6.470	6.775	6.225	6.770	2,318,427	+0.38(+5.95%)
Mar 26, 2024	6.430	6.460	6.260	6.390	2,089,403	+0.05(+0.79%)
Mar 25, 2024	6.100	6.350	6.100	6.340	2,843,747	+0.14(+2.26%)
Mar 22, 2024	6.560	6.560	6.140	6.200	3,531,452	-0.44(-6.63%)
Mar 21, 2024	6.850	7.100	6.640	6.640	3,984,799	+0.11(+1.68%)
Mar 20, 2024	6.310	6.540	6.240	6.530	1,802,143	+0.24(+3.82%)
Mar 19, 2024	6.140	6.455	6.030	6.290	1,519,850	+0.06(+0.96%)
Mar 18, 2024	6.180	6.340	6.130	6.230	1,564,703	+0.05(+0.81%)
Mar 15, 2024	6.210	6.385	6.160	6.180	5,147,490	-0.16(-2.52%)
Mar 14, 2024	6.850	6.850	6.320	6.340	1,604,127	-0.53(-7.71%)
Mar 13, 2024	6.920	7.080	6.860	6.870	1,636,689	-0.16(-2.28%)
Mar 12, 2024	7.100	7.110	6.810	7.030	2,702,965	+0.01(+0.14%)
Mar 11, 2024	6.720	7.040	6.720	7.020	1,924,823	+0.21(+3.08%)
Mar 08, 2024	6.990	7.030	6.721	6.810	2,086,171	-0.11(-1.59%)
Mar 07, 2024	6.620	6.950	6.590	6.920	2,731,131	+0.41(+6.30%)
Mar 06, 2024	6.490	6.740	6.230	6.510	1,621,156	+0.21(+3.33%)
Mar 05, 2024	6.620	6.670	6.230	6.300	2,342,379	-0.47(-6.94%)
Mar 04, 2024	6.960	6.980	6.740	6.770	2,544,486	-0.09(-1.31%)
Mar 01, 2024	6.240	6.870	6.220	6.860	3,440,764	+0.67(+10.82%)
Feb 29, 2024	6.170	6.270	6.050	6.190	3,465,586	+0.12(+1.89%)
Feb 28, 2024	6.130	6.140	5.920	6.075	2,593,799	-0.14(-2.33%)
Feb 27, 2024	6.330	6.390	6.120	6.220	5,162,619	-0.03(-0.48%)
Feb 26, 2024	6.040	6.700	5.930	6.250	5,361,549	+0.32(+5.40%)
Feb 23, 2024	5.700	6.230	5.660	5.930	9,815,761	-0.96(-13.93%)
Feb 22, 2024	7.250	7.380	6.840	6.890	4,545,566	-0.17(-2.41%)
Feb 21, 2024	7.070	7.180	6.920	7.060	2,412,815	-0.18(-2.49%)
Feb 20, 2024	7.170	7.260	7.120	7.240	1,358,502	-0.12(-1.63%)
Feb 16, 2024	7.340	7.475	7.180	7.360	1,341,670	-0.10(-1.34%)
Feb 15, 2024	7.450	7.650	7.365	7.460	1,519,849	+0.09(+1.22%)
Feb 14, 2024	7.160	7.440	7.130	7.370	1,298,748	+0.43(+6.20%)
Feb 13, 2024	7.050	7.290	6.890	6.940	1,791,200	-0.55(-7.34%)
Feb 12, 2024	7.520	7.725	7.470	7.490	1,773,945	+0.00(+0.00%)
Feb 09, 2024	7.290	7.520	7.240	7.490	1,695,526	+0.29(+4.03%)
Feb 08, 2024	6.550	7.270	6.521	7.200	2,420,162	+0.66(+10.09%)
Feb 07, 2024	6.580	6.630	6.330	6.540	1,413,004	+0.03(+0.46%)
Feb 06, 2024	6.140	6.550	6.132	6.510	1,616,143	+0.36(+5.85%)
Feb 05, 2024	6.010	6.200	5.940	6.150	1,555,091	+0.08(+1.32%)
Feb 02, 2024	6.070	6.130	5.900	6.070	1,958,978	-0.08(-1.30%)
Feb 01, 2024	6.190	6.215	5.940	6.150	2,155,639	+0.08(+1.32%)
Jan 31, 2024	6.290	6.425	6.040	6.070	2,798,118	-0.33(-5.16%)
Jan 30, 2024	6.750	6.750	6.400	6.400	1,267,175	-0.38(-5.54%)
Jan 29, 2024	6.550	6.790	6.480	6.775	1,515,471	+0.26(+3.91%)
Jan 26, 2024	6.790	6.939	6.515	6.520	1,561,407	-0.27(-3.98%)
Jan 25, 2024	7.000	7.060	6.730	6.790	1,432,374	-0.08(-1.16%)
Jan 24, 2024	7.420	7.500	6.745	6.870	3,136,548	-0.37(-5.11%)
Jan 23, 2024	7.310	7.510	7.170	7.240	1,733,868	+0.10(+1.40%)
Jan 22, 2024	7.200	7.320	6.815	7.140	3,829,559	+0.04(+0.56%)
Jan 19, 2024	6.930	7.130	6.790	7.100	1,778,158	+0.25(+3.65%)
Jan 18, 2024	6.830	6.900	6.640	6.850	1,494,707	+0.21(+3.16%)
Jan 17, 2024	6.660	6.690	6.520	6.640	1,736,248	-0.15(-2.21%)
Jan 16, 2024	6.880	6.930	6.710	6.790	2,198,624	-0.17(-2.44%)
Jan 12, 2024	7.200	7.330	6.940	6.960	1,130,716	-0.16(-2.25%)
Jan 11, 2024	7.170	7.249	6.830	7.120	1,722,739	-0.09(-1.25%)
Jan 10, 2024	7.470	7.487	7.055	7.210	1,501,729	-0.29(-3.87%)
Jan 09, 2024	7.350	7.635	7.310	7.500	1,393,560	-0.01(-0.13%)
Jan 08, 2024	7.100	7.660	7.079	7.510	2,058,559	+0.43(+6.07%)
Jan 05, 2024	7.010	7.170	6.860	7.080	2,863,985	+0.01(+0.14%)
Jan 04, 2024	6.920	7.260	6.705	7.070	4,538,276	-0.28(-3.81%)
Jan 03, 2024	7.460	7.530	7.260	7.350	2,506,643	-0.23(-3.03%)
Jan 02, 2024	7.970	7.995	7.475	7.580	2,221,571	-0.53(-6.54%)
Dec 29, 2023	8.380	8.380	8.065	8.110	1,351,021	-0.29(-3.45%)
Dec 28, 2023	8.480	8.550	8.295	8.400	1,280,859	-0.07(-0.83%)
Dec 27, 2023	8.570	8.620	8.400	8.470	1,625,329	-0.10(-1.17%)
Dec 26, 2023	8.450	8.630	8.280	8.570	1,164,049	+0.16(+1.90%)
Dec 22, 2023	8.410	8.690	8.250	8.410	1,690,319	+0.06(+0.72%)
Dec 21, 2023	8.050	8.365	7.950	8.350	2,856,804	+0.50(+6.37%)
Dec 20, 2023	8.310	8.330	7.840	7.850	2,180,093	-0.55(-6.55%)
Dec 19, 2023	8.510	8.550	8.280	8.400	2,399,945	-0.06(-0.71%)
Dec 18, 2023	8.210	8.500	8.050	8.460	3,342,242	+0.31(+3.80%)
Dec 15, 2023	8.380	8.440	7.940	8.150	5,439,620	-0.07(-0.85%)
Dec 14, 2023	8.000	8.225	7.770	8.220	4,499,561	+0.35(+4.45%)
Dec 13, 2023	7.720	7.870	7.470	7.870	2,227,049	+0.13(+1.68%)
Dec 12, 2023	7.730	7.825	7.600	7.740	2,579,204	-0.03(-0.39%)
Dec 11, 2023	7.710	7.790	7.590	7.770	3,833,571	+0.02(+0.26%)
Dec 08, 2023	7.500	7.760	7.410	7.750	1,903,236	+0.21(+2.79%)
Dec 07, 2023	7.430	7.580	7.300	7.540	1,589,732	+0.19(+2.59%)
Dec 06, 2023	7.370	7.580	7.195	7.350	1,664,398	+0.15(+2.08%)
Dec 05, 2023	7.470	7.480	7.110	7.200	2,199,758	-0.38(-5.01%)
Dec 04, 2023	7.430	7.590	7.212	7.580	2,262,928	+0.10(+1.34%)
Dec 01, 2023	7.510	7.530	7.120	7.480	2,516,935	+0.02(+0.27%)
Nov 30, 2023	7.690	7.760	7.420	7.460	2,341,146	-0.17(-2.23%)
Nov 29, 2023	7.310	7.749	7.260	7.630	2,969,105	+0.45(+6.27%)
Nov 28, 2023	7.150	7.210	7.031	7.180	1,530,763	+0.02(+0.28%)
Nov 27, 2023	7.100	7.320	7.000	7.160	1,813,940	-0.03(-0.42%)
Nov 24, 2023	7.150	7.338	7.100	7.190	984,936	+0.00(+0.00%)
Nov 22, 2023	7.250	7.415	7.130	7.190	2,353,099	+0.04(+0.56%)
Nov 21, 2023	7.230	7.290	7.030	7.150	2,820,999	-0.20(-2.72%)
Nov 20, 2023	7.150	7.420	7.100	7.350	2,870,550	+0.16(+2.23%)
Nov 17, 2023	6.930	7.260	6.825	7.190	3,300,768	+0.35(+5.12%)
Nov 16, 2023	6.700	7.015	6.660	6.840	2,945,044	-0.01(-0.15%)
Nov 15, 2023	6.620	6.920	6.580	6.850	3,796,126	+0.30(+4.58%)
Nov 14, 2023	6.060	6.560	5.950	6.550	4,233,068	+0.77(+13.32%)
Nov 13, 2023	5.550	5.850	5.480	5.780	2,649,776	+0.14(+2.48%)
Nov 10, 2023	5.760	6.100	5.420	5.640	8,610,536	+0.70(+14.17%)
Nov 09, 2023	5.210	5.260	4.865	4.940	3,871,261	-0.12(-2.37%)
Nov 08, 2023	5.160	5.260	5.050	5.060	3,974,202	-0.09(-1.75%)
Nov 07, 2023	5.070	5.265	5.020	5.150	2,276,170	+0.04(+0.78%)
Nov 06, 2023	5.230	5.310	5.050	5.110	1,472,043	-0.12(-2.29%)
Nov 03, 2023	5.230	5.460	5.175	5.230	1,827,490	+0.14(+2.75%)
Nov 02, 2023	4.860	5.145	4.850	5.090	2,007,192	+0.34(+7.16%)
Nov 01, 2023	4.940	4.940	4.670	4.750	1,500,042	-0.14(-2.86%)
Oct 31, 2023	4.860	4.980	4.730	4.890	1,779,893	+0.04(+0.82%)
Oct 30, 2023	5.060	5.066	4.720	4.850	2,423,097	-0.20(-3.96%)
Oct 27, 2023	5.310	5.315	4.985	5.050	1,276,753	-0.18(-3.44%)
Oct 26, 2023	4.960	5.310	4.940	5.230	1,957,086	+0.27(+5.44%)
Oct 25, 2023	5.200	5.220	4.920	4.960	1,592,013	-0.30(-5.79%)
Oct 24, 2023	5.330	5.390	5.230	5.265	1,280,600	+0.01(+0.29%)
Oct 23, 2023	5.290	5.320	5.090	5.250	2,506,009	-0.09(-1.69%)
Oct 20, 2023	5.220	5.470	5.160	5.340	1,903,584	+0.12(+2.30%)
Oct 19, 2023	5.320	5.385	5.165	5.220	1,574,415	-0.09(-1.69%)
Oct 18, 2023	5.740	5.760	5.305	5.310	2,113,563	-0.52(-8.92%)
Oct 17, 2023	5.670	5.940	5.571	5.830	2,599,659	+0.06(+1.04%)
Oct 16, 2023	5.150	5.880	5.150	5.770	3,804,761	+0.90(+18.48%)
Oct 13, 2023	5.170	5.170	4.820	4.870	2,750,179	-0.24(-4.70%)
Oct 12, 2023	5.560	5.600	5.110	5.110	3,290,650	-0.44(-7.93%)
Oct 11, 2023	5.710	5.795	5.460	5.550	1,162,474	-0.13(-2.29%)
Oct 10, 2023	5.530	5.800	5.510	5.680	1,277,484	+0.13(+2.34%)
Oct 09, 2023	5.580	5.630	5.385	5.550	1,430,905	-0.17(-2.97%)
Oct 06, 2023	5.500	5.740	5.470	5.720	1,711,588	+0.13(+2.33%)
Oct 05, 2023	5.770	5.815	5.550	5.590	2,320,391	-0.21(-3.62%)
Oct 04, 2023	5.790	5.835	5.635	5.800	1,629,551	+0.10(+1.75%)
Oct 03, 2023	6.050	6.120	5.680	5.700	2,220,196	-0.43(-7.01%)
Oct 02, 2023	6.270	6.365	6.105	6.130	1,420,974	-0.17(-2.70%)
Sep 29, 2023	6.390	6.570	6.220	6.300	2,541,550	-0.01(-0.16%)
Sep 28, 2023	6.280	6.430	6.200	6.310	1,566,093	-0.04(-0.63%)
Sep 27, 2023	6.110	6.360	6.050	6.350	2,461,843	+0.28(+4.61%)
Sep 26, 2023	6.330	6.410	6.050	6.070	1,943,063	-0.34(-5.30%)
Sep 25, 2023	6.640	6.430	6.340	6.410	2,688,478	-0.28(-4.19%)
Sep 22, 2023	6.840	6.900	6.620	6.690	2,919,292	+0.47(+7.56%)
Sep 21, 2023	6.180	6.330	6.060	6.220	1,731,274	-0.04(-0.64%)
Sep 20, 2023	6.400	6.490	6.260	6.260	2,234,804	-0.11(-1.73%)
Sep 19, 2023	6.600	6.700	6.300	6.370	1,621,274	-0.10(-1.55%)
Sep 18, 2023	6.610	6.709	6.370	6.470	2,027,301	-0.24(-3.58%)
Sep 15, 2023	6.800	6.890	6.670	6.710	7,616,318	-0.12(-1.76%)
Sep 14, 2023	6.540	6.940	6.530	6.830	3,685,231	+0.32(+4.92%)
Sep 13, 2023	6.490	6.585	6.360	6.510	2,925,951	+0.05(+0.77%)
Sep 12, 2023	6.600	6.685	6.420	6.460	2,245,399	-0.20(-3.00%)
Sep 11, 2023	6.660	6.791	6.515	6.660	1,730,662	+0.14(+2.15%)
Sep 08, 2023	6.760	6.810	6.495	6.520	1,846,143	-0.23(-3.41%)
Sep 07, 2023	6.820	6.840	6.530	6.750	5,805,525	-0.18(-2.60%)
Sep 06, 2023	7.010	7.079	6.745	6.930	1,607,847	-0.09(-1.28%)
Sep 05, 2023	6.880	7.115	6.850	7.020	1,754,098	+0.11(+1.59%)
Sep 01, 2023	6.760	6.935	6.630	6.910	1,477,196	+0.21(+3.13%)
Aug 31, 2023	6.700	6.820	6.675	6.700	1,679,206	-0.01(-0.15%)
Aug 30, 2023	6.660	6.820	6.630	6.710	1,456,676	-0.01(-0.15%)
Aug 29, 2023	6.360	6.765	6.280	6.720	1,801,862	+0.30(+4.67%)
Aug 28, 2023	6.440	6.580	6.380	6.420	1,634,052	+0.06(+0.94%)
Aug 25, 2023	6.300	6.470	6.185	6.360	3,282,149	+0.06(+0.95%)
Aug 24, 2023	6.810	6.850	6.250	6.300	4,488,623	-0.46(-6.80%)
Aug 23, 2023	6.540	6.860	6.520	6.760	3,499,874	+0.22(+3.36%)
Aug 22, 2023	6.760	6.790	6.520	6.540	6,357,752	-0.14(-2.10%)
Aug 21, 2023	6.980	7.020	6.665	6.680	4,033,308	-0.27(-3.88%)
Aug 18, 2023	7.120	7.239	6.940	6.950	2,533,051	-0.23(-3.20%)
Aug 17, 2023	7.300	7.340	7.170	7.180	2,123,491	-0.06(-0.83%)
Aug 16, 2023	7.200	7.330	7.135	7.240	2,777,473	-0.01(-0.14%)
Aug 15, 2023	7.390	7.390	7.130	7.250	3,109,892	-0.16(-2.16%)
Aug 14, 2023	7.360	7.480	7.150	7.410	3,153,839	-0.08(-1.00%)
Aug 11, 2023	7.330	7.540	6.510	7.485	10,138,337	-0.43(-5.49%)
Aug 10, 2023	8.310	8.445	7.880	7.920	4,118,967	-0.23(-2.82%)
Aug 09, 2023	8.220	8.230	8.020	8.150	1,609,718	-0.09(-1.09%)
Aug 08, 2023	8.270	8.270	8.121	8.240	1,766,394	-0.16(-1.90%)
Aug 07, 2023	8.790	8.830	8.305	8.400	2,085,844	-0.39(-4.44%)
Aug 04, 2023	8.740	8.925	8.585	8.790	876,154	+0.06(+0.69%)
Aug 03, 2023	8.600	8.860	8.460	8.730	949,841	+0.07(+0.81%)
Aug 02, 2023	9.120	9.195	8.640	8.660	1,580,994	-0.63(-6.78%)
Aug 01, 2023	9.350	9.485	9.270	9.290	2,094,224	-0.19(-2.00%)
Jul 31, 2023	9.250	9.510	9.230	9.480	1,301,684	+0.30(+3.27%)
Jul 28, 2023	9.200	9.200	8.970	9.180	1,702,209	+0.21(+2.34%)
Jul 27, 2023	9.250	9.404	8.940	8.970	972,249	-0.12(-1.32%)
Jul 26, 2023	9.060	9.190	9.000	9.090	768,447	-0.07(-0.76%)
Jul 25, 2023	9.010	9.210	9.010	9.160	654,633	+0.18(+2.00%)
Jul 24, 2023	9.010	9.310	8.910	8.980	689,448	-0.04(-0.44%)
Jul 21, 2023	9.050	9.150	8.875	9.020	1,744,299	+0.04(+0.45%)
Jul 20, 2023	9.220	9.240	8.950	8.980	1,367,822	-0.36(-3.85%)
Jul 19, 2023	9.740	9.855	9.115	9.340	1,568,692	-0.40(-4.11%)
Jul 18, 2023	9.700	9.780	9.590	9.740	1,115,534	+0.02(+0.21%)
Jul 17, 2023	9.490	9.780	9.410	9.720	904,716	+0.27(+2.86%)
Jul 14, 2023	9.660	9.770	9.380	9.450	1,160,675	-0.18(-1.87%)
Jul 13, 2023	9.600	9.710	9.475	9.630	1,093,780	+0.12(+1.26%)
Jul 12, 2023	9.600	9.610	9.400	9.510	1,067,355	+0.12(+1.28%)
Jul 11, 2023	9.550	9.550	9.260	9.390	843,557	-0.12(-1.26%)
Jul 10, 2023	9.140	9.520	9.100	9.510	1,295,679	+0.41(+4.51%)
Jul 07, 2023	8.900	9.200	8.870	9.100	1,070,099	+0.24(+2.71%)
Jul 06, 2023	8.940	9.010	8.810	8.860	1,143,762	-0.21(-2.32%)
Jul 05, 2023	9.390	9.430	9.050	9.070	1,017,413	-0.37(-3.92%)
Jul 03, 2023	9.460	9.480	9.220	9.440	846,512	+0.04(+0.43%)
Jun 30, 2023	9.580	9.600	9.290	9.400	3,167,583	-0.02(-0.21%)
Jun 29, 2023	9.590	9.630	9.310	9.420	1,586,211	-0.08(-0.84%)
Jun 28, 2023	9.200	9.650	9.150	9.500	1,770,470	+0.18(+1.93%)
Jun 27, 2023	9.010	9.325	8.820	9.320	1,449,874	+0.31(+3.44%)
Jun 26, 2023	9.000	9.180	8.950	9.010	1,232,484	-0.02(-0.22%)
Jun 23, 2023	9.060	9.190	9.000	9.030	5,606,413	-0.22(-2.38%)
Jun 22, 2023	8.770	9.350	8.720	9.250	1,560,779	+0.39(+4.40%)
Jun 21, 2023	9.130	9.150	8.795	8.860	2,099,645	-0.35(-3.80%)
Jun 20, 2023	9.800	9.850	8.960	9.210	3,143,447	-0.62(-6.31%)
Jun 16, 2023	10.35	10.35	9.630	9.830	6,916,804	-0.41(-4.00%)
Jun 15, 2023	10.48	10.51	10.10	10.24	2,199,895	-0.40(-3.76%)
Jun 14, 2023	10.68	10.85	10.54	10.64	2,466,121	-0.09(-0.84%)
Jun 13, 2023	10.46	10.76	10.43	10.73	2,953,584	+0.44(+4.28%)
Jun 12, 2023	10.27	10.52	10.20	10.29	2,531,670	+0.19(+1.88%)
Jun 09, 2023	10.20	10.22	10.03	10.10	1,222,816	+0.00(+0.00%)
Jun 08, 2023	9.880	10.28	9.810	10.10	2,528,694	+0.23(+2.33%)
Jun 07, 2023	9.730	9.950	9.635	9.870	1,929,040	+0.22(+2.28%)
Jun 06, 2023	9.320	9.870	9.280	9.650	3,828,401	+0.25(+2.66%)
Jun 05, 2023	9.600	9.680	9.290	9.400	1,390,923	-0.26(-2.69%)
Jun 02, 2023	9.540	9.660	9.240	9.660	1,907,322	+0.27(+2.88%)
Jun 01, 2023	9.480	9.600	9.245	9.390	2,183,178	-0.11(-1.16%)
May 31, 2023	9.110	9.550	9.040	9.500	5,016,631	+0.26(+2.81%)
May 30, 2023	9.690	9.830	9.165	9.240	2,026,280	-0.25(-2.63%)
May 26, 2023	9.160	9.560	9.160	9.490	1,810,977	+0.40(+4.40%)
May 25, 2023	9.290	9.320	8.800	9.090	1,547,118	+0.17(+1.91%)
May 24, 2023	9.100	9.160	8.820	8.920	926,276	-0.35(-3.78%)
May 23, 2023	9.060	9.385	9.010	9.270	2,118,375	+0.16(+1.76%)
May 22, 2023	8.820	9.160	8.714	9.110	1,196,868	+0.25(+2.82%)
May 19, 2023	9.120	9.181	8.850	8.860	1,124,061	-0.22(-2.42%)
May 18, 2023	9.090	9.600	9.020	9.080	4,976,734	-0.03(-0.33%)
May 17, 2023	8.650	9.160	8.510	9.110	2,318,438	+0.56(+6.55%)
May 16, 2023	8.050	8.590	8.050	8.550	1,739,485	+0.45(+5.56%)
May 15, 2023	8.350	8.400	8.040	8.100	1,956,032	-0.28(-3.34%)
May 12, 2023	8.180	8.510	8.000	8.380	3,338,464	+0.34(+4.23%)
May 11, 2023	8.000	8.105	7.780	8.040	2,573,105	+0.04(+0.50%)
May 10, 2023	8.000	8.390	7.901	8.000	3,648,568	+0.12(+1.52%)
May 09, 2023	7.940	7.998	7.810	7.880	3,770,105	-0.18(-2.23%)
May 08, 2023	8.090	8.270	7.860	8.060	1,977,416	-0.05(-0.62%)
May 05, 2023	7.930	8.160	7.835	8.110	2,212,582	+0.29(+3.71%)
May 04, 2023	7.730	7.830	7.580	7.820	1,053,281	+0.03(+0.39%)
May 03, 2023	7.750	7.940	7.670	7.790	1,321,539	+0.06(+0.78%)
May 02, 2023	7.590	7.780	7.540	7.730	1,357,707	+0.14(+1.84%)