Matterport Inc (NQ: MTTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	3.860	4.095	3.775	3.790	2,691,484	-0.11(-2.82%)
Sep 29, 2022	3.860	3.950	3.790	3.900	2,383,473	-0.09(-2.26%)
Sep 28, 2022	3.900	4.040	3.900	3.990	2,518,561	+0.10(+2.57%)
Sep 27, 2022	3.910	3.980	3.755	3.890	2,990,777	+0.05(+1.30%)
Sep 26, 2022	3.710	4.010	3.710	3.840	3,395,216	+0.10(+2.67%)
Sep 23, 2022	3.740	3.760	3.600	3.740	3,260,031	-0.07(-1.84%)
Sep 22, 2022	3.940	4.030	3.750	3.810	3,322,346	-0.11(-2.81%)
Sep 21, 2022	4.010	4.130	3.875	3.920	2,617,901	-0.06(-1.51%)
Sep 20, 2022	4.090	4.150	3.950	3.980	2,851,878	-0.14(-3.40%)
Sep 19, 2022	4.000	4.150	3.960	4.120	3,775,284	+0.07(+1.73%)
Sep 16, 2022	4.040	4.150	3.930	4.050	4,538,117	-0.05(-1.22%)
Sep 15, 2022	4.160	4.270	4.060	4.100	4,716,948	-0.09(-2.15%)
Sep 14, 2022	4.460	4.490	4.140	4.190	5,347,266	-0.29(-6.47%)
Sep 13, 2022	4.470	4.590	4.410	4.480	3,442,997	-0.26(-5.49%)
Sep 12, 2022	4.630	4.750	4.520	4.740	4,125,408	+0.18(+3.95%)
Sep 09, 2022	4.610	4.740	4.535	4.560	2,762,724	+0.02(+0.44%)
Sep 08, 2022	4.300	4.600	4.250	4.540	2,503,815	+0.15(+3.42%)
Sep 07, 2022	4.250	4.405	4.185	4.390	2,651,843	+0.15(+3.54%)
Sep 06, 2022	4.180	4.330	4.082	4.240	3,660,185	+0.05(+1.19%)
Sep 02, 2022	4.500	4.530	4.190	4.190	3,935,223	-0.25(-5.63%)
Sep 01, 2022	4.510	4.520	4.200	4.440	3,907,820	-0.17(-3.69%)
Aug 31, 2022	4.660	4.770	4.530	4.610	3,036,778	+0.00(+0.00%)
Aug 30, 2022	4.600	4.670	4.480	4.610	2,421,462	+0.11(+2.44%)
Aug 29, 2022	4.500	4.690	4.480	4.500	1,905,782	-0.12(-2.60%)
Aug 26, 2022	4.790	4.798	4.525	4.620	2,838,502	-0.16(-3.35%)
Aug 25, 2022	4.830	4.870	4.600	4.780	3,012,620	+0.14(+3.02%)
Aug 24, 2022	4.580	4.710	4.550	4.640	3,046,961	+0.06(+1.31%)
Aug 23, 2022	4.660	4.800	4.550	4.580	2,742,388	-0.07(-1.51%)
Aug 22, 2022	4.730	4.790	4.560	4.650	3,690,796	-0.22(-4.52%)
Aug 19, 2022	5.000	5.090	4.790	4.870	4,338,175	-0.34(-6.53%)
Aug 18, 2022	5.240	5.250	5.050	5.210	3,870,691	-0.05(-0.95%)
Aug 17, 2022	5.680	5.700	5.245	5.260	5,056,495	-0.55(-9.47%)
Aug 16, 2022	5.780	6.050	5.635	5.810	5,406,468	+0.03(+0.52%)
Aug 15, 2022	5.990	6.040	5.750	5.780	5,638,607	-0.28(-4.62%)
Aug 12, 2022	6.010	6.500	5.670	6.060	11,267,836	+0.08(+1.34%)
Aug 11, 2022	6.300	7.445	5.770	5.980	50,725,764	+0.79(+15.22%)
Aug 10, 2022	5.010	5.220	4.885	5.190	7,830,458	+0.45(+9.49%)
Aug 09, 2022	5.110	5.120	4.660	4.740	5,410,905	-0.39(-7.60%)
Aug 08, 2022	5.150	5.455	5.010	5.130	6,725,478	+0.10(+1.99%)
Aug 05, 2022	4.660	5.080	4.530	5.030	5,138,181	+0.24(+5.01%)
Aug 04, 2022	4.800	4.960	4.660	4.790	3,290,896	+0.00(+0.00%)
Aug 03, 2022	4.520	4.840	4.470	4.790	3,690,071	+0.36(+8.13%)
Aug 02, 2022	4.290	4.525	4.280	4.430	2,337,817	+0.09(+2.07%)
Aug 01, 2022	4.220	4.350	4.060	4.340	2,950,348	+0.09(+2.12%)
Jul 29, 2022	4.160	4.270	4.050	4.250	2,686,107	+0.05(+1.19%)
Jul 28, 2022	4.100	4.210	3.870	4.200	3,298,263	+0.09(+2.19%)
Jul 27, 2022	3.940	4.140	3.940	4.110	2,617,833	+0.23(+5.93%)
Jul 26, 2022	4.000	4.000	3.810	3.880	2,356,909	-0.13(-3.24%)
Jul 25, 2022	4.150	4.150	3.950	4.010	2,393,708	-0.14(-3.37%)
Jul 22, 2022	4.440	4.440	4.080	4.150	2,295,263	-0.29(-6.53%)
Jul 21, 2022	4.430	4.460	4.330	4.440	2,177,952	+0.05(+1.14%)
Jul 20, 2022	4.110	4.420	4.100	4.390	3,619,952	+0.30(+7.33%)
Jul 19, 2022	4.060	4.130	3.960	4.090	2,597,995	+0.15(+3.81%)
Jul 18, 2022	3.920	4.180	3.870	3.940	4,348,735	+0.10(+2.60%)
Jul 15, 2022	3.850	3.880	3.654	3.840	3,811,835	+0.06(+1.59%)
Jul 14, 2022	3.800	3.890	3.670	3.780	3,317,422	-0.10(-2.58%)
Jul 13, 2022	3.750	3.950	3.660	3.880	3,424,823	+0.05(+1.31%)
Jul 12, 2022	3.900	4.030	3.785	3.830	2,994,161	-0.02(-0.52%)
Jul 11, 2022	4.220	4.240	3.830	3.850	3,477,612	-0.43(-10.05%)
Jul 08, 2022	4.160	4.350	4.000	4.280	3,639,910	+0.05(+1.18%)
Jul 07, 2022	3.860	4.260	3.800	4.230	4,894,482	+0.38(+9.87%)
Jul 06, 2022	3.940	4.020	3.820	3.850	3,403,970	-0.13(-3.27%)
Jul 05, 2022	3.560	3.980	3.510	3.980	5,111,897	+0.36(+9.94%)
Jul 01, 2022	3.650	3.750	3.530	3.620	3,536,996	-0.04(-1.09%)
Jun 30, 2022	3.680	3.750	3.560	3.660	4,068,989	-0.12(-3.17%)
Jun 29, 2022	3.910	3.917	3.662	3.780	4,976,504	-0.09(-2.33%)
Jun 28, 2022	4.110	4.145	3.830	3.870	4,408,859	-0.24(-5.84%)
Jun 27, 2022	4.200	4.230	3.985	4.110	5,077,866	-0.06(-1.44%)
Jun 24, 2022	4.190	4.397	4.140	4.170	32,354,952	-0.01(-0.24%)
Jun 23, 2022	4.010	4.180	3.934	4.180	6,880,160	+0.18(+4.50%)
Jun 22, 2022	3.950	4.120	3.940	4.000	5,550,080	-0.05(-1.23%)
Jun 21, 2022	4.190	4.330	4.040	4.050	6,233,822	-0.07(-1.70%)
Jun 17, 2022	3.860	4.200	3.810	4.120	13,376,902	+0.28(+7.29%)
Jun 16, 2022	3.900	3.980	3.650	3.840	6,099,533	-0.21(-5.19%)
Jun 15, 2022	3.970	4.120	3.920	4.050	7,008,714	+0.05(+1.25%)
Jun 14, 2022	3.850	4.050	3.620	4.000	7,490,539	+0.19(+4.99%)
Jun 13, 2022	4.000	4.055	3.650	3.810	8,822,718	-0.38(-9.07%)
Jun 10, 2022	4.490	4.540	4.100	4.190	5,473,946	-0.32(-7.10%)
Jun 09, 2022	4.950	4.970	4.480	4.510	6,805,137	-0.49(-9.80%)
Jun 08, 2022	4.980	5.200	4.920	5.000	5,288,290	+0.00(+0.10%)
Jun 07, 2022	5.350	5.415	4.900	4.995	8,542,871	-0.50(-9.18%)
Jun 06, 2022	5.660	5.880	5.415	5.500	5,008,830	-0.02(-0.36%)
Jun 03, 2022	5.650	5.787	5.455	5.520	3,776,841	-0.29(-4.99%)
Jun 02, 2022	5.390	5.925	5.340	5.810	5,853,918	+0.38(+7.00%)
Jun 01, 2022	5.510	5.775	5.275	5.430	5,142,040	-0.06(-1.09%)
May 31, 2022	5.650	5.725	5.250	5.490	10,558,220	-0.18(-3.17%)
May 27, 2022	5.260	5.740	5.210	5.670	4,964,424	+0.48(+9.25%)
May 26, 2022	5.220	5.410	5.150	5.190	5,171,765	-0.07(-1.33%)
May 25, 2022	4.860	5.260	4.850	5.260	4,262,653	+0.28(+5.62%)
May 24, 2022	5.300	5.300	4.890	4.980	5,771,735	-0.46(-8.46%)
May 23, 2022	5.400	5.490	5.180	5.440	5,907,193	-0.01(-0.18%)
May 20, 2022	5.600	5.700	5.220	5.450	8,188,066	-0.07(-1.27%)
May 19, 2022	5.110	5.705	5.070	5.520	6,425,246	+0.40(+7.81%)
May 18, 2022	5.140	5.630	4.990	5.120	7,712,578	-0.09(-1.73%)
May 17, 2022	5.180	5.320	4.971	5.210	6,096,053	+0.15(+2.96%)
May 16, 2022	5.330	5.600	5.020	5.060	6,732,291	-0.33(-6.12%)
May 13, 2022	4.860	5.420	4.830	5.390	13,108,267	+0.72(+15.42%)
May 12, 2022	4.200	4.870	4.110	4.670	9,765,895	+0.33(+7.60%)
May 11, 2022	4.170	4.810	4.160	4.340	12,903,003	+0.08(+1.88%)
May 10, 2022	4.280	4.340	3.940	4.260	13,259,728	+0.09(+2.16%)
May 09, 2022	4.780	4.870	4.160	4.170	12,252,024	-0.81(-16.27%)
May 06, 2022	5.240	5.320	4.860	4.980	8,066,006	-0.34(-6.39%)
May 05, 2022	5.520	5.615	5.230	5.320	5,628,228	-0.34(-6.01%)
May 04, 2022	5.570	5.660	5.250	5.660	6,038,926	+0.11(+1.98%)
May 03, 2022	5.800	5.920	5.440	5.550	8,285,924	-0.50(-8.26%)
May 02, 2022	5.710	6.060	5.585	6.050	4,894,645	+0.31(+5.40%)
Apr 29, 2022	5.830	6.130	5.730	5.740	4,722,464	-0.20(-3.37%)
Apr 28, 2022	5.700	5.960	5.440	5.940	6,342,426	+0.39(+7.03%)
Apr 27, 2022	5.720	5.900	5.524	5.550	6,512,978	-0.23(-3.98%)
Apr 26, 2022	6.080	6.130	5.650	5.780	8,581,825	-0.39(-6.32%)
Apr 25, 2022	6.010	6.275	5.960	6.170	6,251,053	+0.05(+0.82%)
Apr 22, 2022	6.130	6.440	6.050	6.120	5,333,704	-0.05(-0.81%)
Apr 21, 2022	6.640	6.790	6.105	6.170	6,799,835	-0.37(-5.66%)
Apr 20, 2022	6.920	6.930	6.520	6.540	5,182,024	-0.39(-5.63%)
Apr 19, 2022	6.570	7.160	6.560	6.930	4,126,352	+0.28(+4.21%)
Apr 18, 2022	6.870	6.900	6.450	6.650	4,966,343	-0.29(-4.18%)
Apr 14, 2022	7.260	7.300	6.865	6.940	4,882,107	-0.37(-5.06%)
Apr 13, 2022	7.040	7.395	6.990	7.310	3,757,896	+0.23(+3.25%)
Apr 12, 2022	7.250	7.590	7.030	7.080	3,990,899	+0.00(+0.00%)
Apr 11, 2022	6.890	7.205	6.600	7.080	4,822,744	+0.02(+0.28%)
Apr 08, 2022	7.300	7.323	6.920	7.060	4,579,532	-0.35(-4.72%)
Apr 07, 2022	7.580	7.720	7.100	7.410	5,560,088	-0.20(-2.63%)
Apr 06, 2022	7.890	8.050	7.330	7.610	8,313,825	-0.56(-6.85%)
Apr 05, 2022	8.520	8.630	8.040	8.170	5,170,830	-0.42(-4.89%)
Apr 04, 2022	8.260	8.720	8.195	8.590	5,959,632	+0.35(+4.25%)
Apr 01, 2022	8.160	8.530	8.010	8.240	6,690,212	+0.12(+1.48%)
Mar 31, 2022	8.670	8.670	8.120	8.120	6,410,816	-0.31(-3.68%)
Mar 30, 2022	8.930	9.050	8.350	8.430	11,964,791	-0.93(-9.94%)
Mar 29, 2022	8.200	9.360	8.150	9.360	15,810,934	+1.40(+17.59%)
Mar 28, 2022	7.720	7.970	7.535	7.960	5,235,206	+0.30(+3.92%)
Mar 25, 2022	8.250	8.250	7.410	7.660	7,976,052	-0.54(-6.59%)
Mar 24, 2022	8.200	8.385	8.010	8.200	4,849,664	+0.01(+0.12%)
Mar 23, 2022	8.170	8.450	7.930	8.190	5,155,740	-0.13(-1.56%)
Mar 22, 2022	8.090	8.715	8.080	8.320	8,554,402	+0.15(+1.84%)
Mar 21, 2022	8.300	8.400	7.885	8.170	7,472,823	-0.10(-1.21%)
Mar 18, 2022	7.700	8.490	7.663	8.270	11,650,443	+0.42(+5.35%)
Mar 17, 2022	7.280	7.900	7.055	7.850	10,388,287	+0.58(+7.98%)
Mar 16, 2022	7.000	7.360	6.855	7.270	10,918,272	+0.46(+6.75%)
Mar 15, 2022	6.640	6.890	6.460	6.810	5,506,909	+0.17(+2.56%)
Mar 14, 2022	6.920	7.060	6.610	6.640	8,493,050	-0.37(-5.28%)
Mar 11, 2022	7.220	7.400	6.870	7.010	7,896,871	-0.11(-1.54%)
Mar 10, 2022	7.170	7.200	6.840	7.120	6,438,070	-0.17(-2.33%)
Mar 09, 2022	7.180	7.481	7.000	7.290	6,617,183	+0.30(+4.29%)
Mar 08, 2022	6.750	7.390	6.570	6.990	8,483,216	+0.19(+2.79%)
Mar 07, 2022	6.870	7.240	6.775	6.800	9,362,049	-0.05(-0.73%)
Mar 04, 2022	7.090	7.420	6.750	6.850	9,182,798	-0.36(-4.99%)
Mar 03, 2022	7.640	7.670	7.100	7.210	6,328,360	-0.48(-6.24%)
Mar 02, 2022	7.750	7.845	7.160	7.690	7,510,914	-0.04(-0.52%)
Mar 01, 2022	7.560	7.875	7.300	7.730	10,852,201	+0.32(+4.32%)
Feb 28, 2022	6.930	7.770	6.925	7.410	10,665,827	+0.43(+6.16%)
Feb 25, 2022	6.890	7.045	6.510	6.980	9,923,474	+0.14(+2.05%)
Feb 24, 2022	5.800	6.920	5.710	6.840	11,831,779	+0.66(+10.68%)
Feb 23, 2022	6.500	6.555	6.060	6.180	12,192,751	-0.19(-2.98%)
Feb 22, 2022	6.670	6.910	6.270	6.370	14,283,331	-0.46(-6.73%)
Feb 18, 2022				6.830	0	+0.29(+4.43%)
Feb 17, 2022	6.760	7.090	6.200	6.540	37,127,044	-1.38(-17.42%)
Feb 16, 2022	8.170	8.230	7.700	7.920	20,360,850	-0.47(-5.60%)
Feb 15, 2022	7.920	8.440	7.890	8.390	11,616,615	+0.71(+9.24%)
Feb 14, 2022	7.860	8.220	7.630	7.680	9,348,931	-0.19(-2.41%)
Feb 11, 2022	8.460	8.722	7.780	7.870	13,418,093	-0.66(-7.74%)
Feb 10, 2022	8.560	9.490	8.460	8.530	13,034,274	-0.38(-4.26%)
Feb 09, 2022	8.560	9.220	8.520	8.910	14,446,479	+0.45(+5.32%)
Feb 08, 2022	7.950	8.545	7.780	8.460	11,074,704	+0.45(+5.62%)
Feb 07, 2022	8.470	8.840	7.950	8.010	15,168,114	-0.37(-4.42%)
Feb 04, 2022	8.210	8.520	7.820	8.380	15,109,758	+0.26(+3.20%)
Feb 03, 2022	8.250		8.100	8.120	11,516,540	-0.60(-6.88%)
Feb 02, 2022	9.630	9.630	8.580	8.720	13,825,216	-0.87(-9.07%)
Feb 01, 2022	10.00	10.42	9.150	9.590	19,583,960	-0.14(-1.44%)
Jan 31, 2022	8.650			9.730	16,706,396	+1.22(+14.34%)
Jan 28, 2022	8.470	8.610	7.500	8.510	20,971,672	+0.07(+0.83%)
Jan 27, 2022	9.750	9.770	8.260	8.440	23,455,948	-1.18(-12.26%)
Jan 26, 2022	11.01	11.09	9.360	9.619	22,171,522	-0.77(-7.42%)
Jan 25, 2022	10.00	10.67	9.370	10.39	15,397,258	-0.05(-0.48%)
Jan 24, 2022	9.580	10.48	9.000	10.44	17,221,628	+0.11(+1.06%)
Jan 21, 2022	10.99	11.00	10.00	10.33	16,032,274	-0.89(-7.93%)
Jan 20, 2022	12.21	12.56	11.12	11.22	13,528,754	-0.69(-5.79%)
Jan 19, 2022	12.78	12.90	11.85	11.91	19,889,908	-0.98(-7.60%)
Jan 18, 2022	13.47	13.74	12.76	12.89	8,904,665	-0.45(-3.37%)
Jan 14, 2022				13.34	0	-0.78(-5.52%)
Jan 13, 2022	15.25	15.27	14.06	14.12	8,874,333	-0.94(-6.24%)
Jan 12, 2022	16.88	17.16	15.01	15.06	10,339,496	-1.33(-8.11%)
Jan 11, 2022	16.21	17.30	15.70	16.39	7,724,017	+0.51(+3.21%)
Jan 10, 2022	15.47	15.94	14.55	15.88	6,243,920	+0.27(+1.73%)
Jan 07, 2022	16.30	16.83	15.35	15.61	7,122,928	-0.69(-4.23%)
Jan 06, 2022	15.99	17.03	14.94	16.30	13,892,069	+0.57(+3.62%)
Jan 05, 2022	18.04	18.17	15.55	15.73	13,976,789	-2.49(-13.67%)
Jan 04, 2022	19.60	19.95	17.77	18.22	10,265,403	-1.39(-7.09%)
Jan 03, 2022	21.05	21.20	19.37	19.61	7,927,647	-1.03(-4.99%)
Dec 31, 2021	21.82	21.94	20.52	20.64	4,686,775	-1.18(-5.41%)
Dec 30, 2021	21.10	22.53	21.02	21.82	3,171,815	+0.50(+2.35%)
Dec 29, 2021	22.63	22.63	20.85	21.32	4,553,775	-0.96(-4.31%)
Dec 28, 2021	24.00	24.13	22.11	22.28	4,761,594	-1.63(-6.82%)
Dec 27, 2021	23.92	23.98	22.64	23.91	4,592,579	+0.69(+2.97%)
Dec 23, 2021	24.40	24.70	22.97	23.22	4,664,242	-0.93(-3.85%)
Dec 22, 2021	23.26	24.78	22.91	24.15	5,366,342	+0.95(+4.09%)
Dec 21, 2021	22.01	24.13	22.01	23.20	8,292,345	+1.81(+8.46%)
Dec 20, 2021	21.61	22.76	21.00	21.39	3,870,205	-1.40(-6.14%)
Dec 17, 2021	21.43	22.93	20.72	22.79	6,773,339	+0.69(+3.12%)
Dec 16, 2021	23.49	23.67	21.80	22.10	5,949,226	-0.23(-1.03%)
Dec 15, 2021	22.50	22.86	20.16	22.33	7,198,885	+0.03(+0.13%)
Dec 14, 2021	21.92	23.97	21.60	22.30	5,733,652	-0.56(-2.45%)
Dec 13, 2021	23.59	24.39	22.26	22.86	5,422,275	-0.63(-2.68%)
Dec 10, 2021	25.53	25.54	23.23	23.49	4,868,150	-1.05(-4.28%)
Dec 09, 2021	25.80	27.80	24.05	24.54	7,385,913	-1.49(-5.72%)
Dec 08, 2021	26.40	26.53	25.01	26.03	6,404,447	-0.33(-1.25%)
Dec 07, 2021	25.67	26.71	25.00	26.36	9,133,192	+2.95(+12.60%)
Dec 06, 2021	24.44	25.40	22.57	23.41	11,195,934	-2.10(-8.23%)
Dec 03, 2021	29.01	29.67	24.06	25.51	12,102,140	-2.99(-10.49%)
Dec 02, 2021	30.18	31.70	27.20	28.50	10,937,179	-2.68(-8.60%)
Dec 01, 2021	33.25	37.60	29.99	31.18	18,430,938	-1.20(-3.71%)
Nov 30, 2021	32.49	34.85	30.61	32.38	13,540,103	-0.67(-2.03%)
Nov 29, 2021	28.46	33.48	27.72	33.05	18,800,292	+5.78(+21.20%)
Nov 26, 2021	27.25	28.46	26.21	27.27	3,724,559	-1.22(-4.28%)
Nov 24, 2021	25.73	28.68	25.27	28.49	5,373,261	+2.54(+9.79%)
Nov 23, 2021	26.00	27.80	25.01	25.95	6,099,033	-0.10(-0.38%)
Nov 22, 2021	28.97	29.80	25.72	26.05	7,915,898	-1.81(-6.50%)
Nov 19, 2021	27.22	28.73	26.41	27.86	4,122,580	+0.49(+1.79%)
Nov 18, 2021	29.20	27.67	26.00	27.37	8,435,251	-1.58(-5.46%)
Nov 17, 2021	28.89	30.80	28.15	28.95	8,051,632	+0.44(+1.54%)
Nov 16, 2021	26.15	29.90	24.75	28.51	13,345,297	+1.39(+5.13%)
Nov 15, 2021	23.05	27.68	22.80	27.12	17,107,278	+4.95(+22.33%)
Nov 12, 2021	22.31	23.62	22.11	22.17	3,416,415	-0.03(-0.14%)
Nov 11, 2021	21.78	22.86	21.39	22.20	2,715,251	+0.93(+4.37%)
Nov 10, 2021	21.27			21.27	3,092,381	-0.80(-3.62%)
Nov 09, 2021	22.94	23.26	21.53	22.07	2,581,047	-0.53(-2.35%)
Nov 08, 2021	22.52	23.34	21.85	22.60	3,806,991	+0.56(+2.54%)
Nov 05, 2021	20.77	22.88	20.68	22.04	6,664,656	+1.72(+8.46%)
Nov 04, 2021	21.61	22.36	19.63	20.32	12,800,417	-3.26(-13.83%)
Nov 03, 2021	24.56	25.69	23.36	23.58	6,684,084	-0.33(-1.38%)
Nov 02, 2021	23.96	24.35	22.73	23.91	5,902,476	-0.82(-3.32%)
Nov 01, 2021	24.15	24.47	23.35	24.73	10,066,997	+2.28(+10.16%)
Oct 29, 2021	19.41	22.70		22.45	12,821,949	+3.46(+18.22%)
Oct 28, 2021	18.52	19.69	18.16	18.99	3,063,334	+0.63(+3.43%)
Oct 27, 2021	18.95	19.19	18.13	18.36	2,301,710	-0.60(-3.16%)
Oct 26, 2021	19.56			18.96	2,062,924	-0.51(-2.62%)
Oct 25, 2021	19.39			19.47	1,282,322	+0.13(+0.67%)
Oct 22, 2021	19.89	19.98	18.71	19.34	2,153,437	-0.66(-3.30%)
Oct 21, 2021	19.24	20.18	19.20	20.00	2,025,064	+0.66(+3.41%)
Oct 20, 2021	19.31	19.38	18.86	19.34	1,076,287	-0.08(-0.41%)
Oct 19, 2021	18.57	19.59	18.50	19.42	2,161,306	+1.05(+5.72%)
Oct 18, 2021	18.65	18.89	18.26	18.37	2,362,699	-0.50(-2.65%)
Oct 15, 2021	20.21	20.35	18.63	18.87	2,939,976	-0.36(-1.87%)
Oct 14, 2021	20.37	20.50	18.87	19.23	4,094,871	-0.90(-4.47%)
Oct 13, 2021	19.80	20.16	19.71	20.13	1,674,674	+0.37(+1.87%)
Oct 12, 2021	20.12	20.24	19.27	19.76	1,523,973	+0.21(+1.07%)
Oct 11, 2021	19.65	20.54	19.53	19.55	2,259,445	-0.07(-0.36%)
Oct 08, 2021	19.75	19.88	19.24	19.62	5,605,576	-0.13(-0.66%)
Oct 07, 2021	18.56	20.52	18.45	19.75	6,030,788	+1.49(+8.16%)
Oct 06, 2021	17.84	18.41	17.63	18.26	2,022,182	+0.07(+0.38%)
Oct 05, 2021	18.20	19.04	17.93	18.19	2,684,611	+0.18(+1.00%)
Oct 04, 2021	18.63	18.67	17.53	18.01	2,423,180	-0.63(-3.38%)