Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.19	19.68	19.03	19.24	30,614	-0.08(-0.41%)
Oct 30, 2023	18.50	19.45	18.19	19.32	33,537	+1.43(+7.99%)
Oct 27, 2023	19.07	19.21	17.87	17.89	31,461	-1.11(-5.84%)
Oct 26, 2023	18.25	19.40	18.25	19.00	45,890	+0.75(+4.11%)
Oct 25, 2023	18.65	19.23	18.09	18.25	24,281	-0.85(-4.45%)
Oct 24, 2023	18.42	19.43	18.42	19.10	24,928	+0.87(+4.77%)
Oct 23, 2023	19.95	20.06	18.23	18.23	53,815	-1.92(-9.53%)
Oct 20, 2023	18.08	20.88	17.64	20.15	122,481	+1.91(+10.47%)
Oct 19, 2023	20.98	20.98	17.40	18.24	93,276	-3.01(-14.16%)
Oct 18, 2023	21.54	21.64	21.04	21.25	15,137	-0.77(-3.50%)
Oct 17, 2023	21.38	22.30	21.38	22.02	27,942	+0.43(+1.99%)
Oct 16, 2023	20.23	21.73	20.18	21.59	62,697	+1.52(+7.57%)
Oct 13, 2023	20.57	20.69	19.84	20.07	17,866	-0.43(-2.10%)
Oct 12, 2023	22.23	22.35	20.37	20.50	27,388	-1.86(-8.32%)
Oct 11, 2023	22.17	22.69	21.85	22.36	38,036	+0.07(+0.31%)
Oct 10, 2023	21.03	22.76	21.03	22.29	89,194	+1.31(+6.24%)
Oct 09, 2023	20.63	21.50	20.25	20.98	50,700	+0.05(+0.24%)
Oct 06, 2023	20.01	21.84	19.72	20.93	121,964	+0.42(+2.05%)
Oct 05, 2023	19.31	20.51	18.50	20.51	83,059	+1.12(+5.78%)
Oct 04, 2023	20.08	20.30	19.25	19.39	63,623	-0.71(-3.53%)
Oct 03, 2023	20.50	20.56	19.66	20.10	48,990	-0.54(-2.62%)
Oct 02, 2023	21.16	21.99	20.63	20.64	35,748	-1.00(-4.62%)
Sep 29, 2023	20.96	22.71	20.69	21.64	26,376	+0.91(+4.39%)
Sep 28, 2023	19.51	21.21	18.68	20.73	83,175	+0.82(+4.12%)
Sep 27, 2023	21.26	21.66	19.65	19.91	62,919	-1.59(-7.40%)
Sep 26, 2023	22.58	22.95	21.14	21.50	35,194	-1.28(-5.62%)
Sep 25, 2023	22.02	23.14	22.65	22.78	58,144	+0.39(+1.74%)
Sep 22, 2023	24.11	24.41	21.80	22.39	74,693	-1.91(-7.86%)
Sep 21, 2023	24.74	24.76	23.45	24.30	109,800	-0.50(-2.02%)
Sep 20, 2023	21.30	25.18	21.16	24.80	157,566	+3.61(+17.04%)
Sep 19, 2023	20.74	21.85	19.87	21.19	49,920	+0.71(+3.47%)
Sep 18, 2023	19.67	20.64	19.38	20.48	49,149	+0.44(+2.20%)
Sep 15, 2023	21.48	21.72	19.88	20.04	103,249	-1.19(-5.61%)
Sep 14, 2023	21.20	22.00	20.23	21.23	51,431	+0.20(+0.95%)
Sep 13, 2023	19.07	21.65	19.07	21.03	49,471	+1.94(+10.16%)
Sep 12, 2023	18.74	19.23	18.01	19.09	109,160	-0.02(-0.10%)
Sep 11, 2023	20.75	20.98	18.94	19.11	77,206	-0.96(-4.78%)
Sep 08, 2023	22.06	22.35	19.85	20.07	50,665	-2.34(-10.44%)
Sep 07, 2023	22.63	22.95	21.77	22.41	43,358	-0.31(-1.36%)
Sep 06, 2023	23.56	23.56	21.75	22.72	37,505	-0.59(-2.53%)
Sep 05, 2023	22.66	24.31	22.32	23.31	68,727	+0.23(+1.00%)
Sep 01, 2023	22.21	23.50	21.54	23.08	92,199	+0.70(+3.13%)
Aug 31, 2023	19.50	22.90	18.82	22.38	188,303	+2.97(+15.30%)
Aug 30, 2023	17.86	19.41	17.49	19.41	70,167	+1.31(+7.24%)
Aug 29, 2023	17.32	18.55	17.30	18.10	41,948	+0.77(+4.44%)
Aug 28, 2023	19.00	19.00	17.03	17.33	34,941	-0.96(-5.25%)
Aug 25, 2023	17.37	19.12	17.37	18.29	60,352	+1.03(+5.97%)
Aug 24, 2023	18.41	19.77	16.96	17.26	94,660	-1.74(-9.16%)
Aug 23, 2023	16.50	19.80	15.94	19.00	134,610	+2.52(+15.29%)
Aug 22, 2023	15.60	16.49	15.09	16.48	52,159	+1.02(+6.60%)
Aug 21, 2023	14.75	15.59	14.70	15.46	35,112	+0.73(+4.96%)
Aug 18, 2023	14.46	15.38	13.77	14.73	15,406	-0.08(-0.54%)
Aug 17, 2023	15.14	15.14	14.50	14.81	19,048	+0.14(+0.95%)
Aug 16, 2023	15.56	16.04	13.67	14.67	61,613	-0.79(-5.11%)
Aug 15, 2023	15.99	16.28	14.90	15.46	42,885	-1.00(-6.08%)
Aug 14, 2023	16.62	17.91	15.74	16.46	89,415	+0.13(+0.80%)
Aug 11, 2023	14.00	16.94	14.00	16.33	106,385	+2.01(+14.04%)
Aug 10, 2023	12.65	14.59	12.60	14.32	79,369	+1.92(+15.48%)
Aug 09, 2023	12.85	12.85	11.86	12.40	40,040	-0.15(-1.20%)
Aug 08, 2023	12.66	13.51	12.01	12.55	103,259	-1.43(-10.23%)
Aug 07, 2023	14.00	14.57	13.68	13.98	45,837	+0.07(+0.50%)
Aug 04, 2023	14.26	15.11	13.64	13.91	28,949	-0.39(-2.73%)
Aug 03, 2023	15.20	15.41	14.04	14.30	46,058	-0.84(-5.55%)
Aug 02, 2023	14.17	15.30	13.74	15.14	58,312	+1.05(+7.45%)
Aug 01, 2023	14.33	14.60	13.60	14.09	35,751	-0.27(-1.88%)
Jul 31, 2023	13.39	14.57	13.39	14.36	49,963	+0.87(+6.45%)
Jul 28, 2023	12.18	13.57	11.96	13.49	37,906	+1.30(+10.66%)
Jul 27, 2023	12.21	12.44	11.60	12.19	57,808	+0.19(+1.58%)
Jul 26, 2023	11.69	12.04	11.55	12.00	13,733	+0.30(+2.56%)
Jul 25, 2023	12.24	12.24	11.55	11.70	12,222	-0.48(-3.94%)
Jul 24, 2023	12.66	12.66	11.91	12.18	16,317	-0.29(-2.33%)
Jul 21, 2023	12.52	12.64	11.86	12.47	52,495	-0.04(-0.32%)
Jul 20, 2023	12.31	12.51	12.03	12.51	30,732	+0.11(+0.89%)
Jul 19, 2023	11.50	12.40	11.50	12.40	30,976	+0.96(+8.39%)
Jul 18, 2023	11.87	12.11	11.25	11.44	32,327	-0.40(-3.38%)
Jul 17, 2023	11.02	12.40	11.00	11.84	63,551	+0.74(+6.67%)
Jul 14, 2023	11.91	11.99	10.81	11.10	51,950	-0.85(-7.11%)
Jul 13, 2023	12.28	12.80	11.82	11.95	55,368	-0.26(-2.13%)
Jul 12, 2023	12.57	12.57	11.70	12.21	34,068	-0.04(-0.33%)
Jul 11, 2023	11.99	12.38	11.61	12.25	32,114	+0.26(+2.17%)
Jul 10, 2023	11.46	12.08	11.15	11.99	33,735	+0.49(+4.26%)
Jul 07, 2023	11.41	11.75	11.14	11.50	21,968	+0.10(+0.88%)
Jul 06, 2023	11.08	11.46	10.80	11.40	61,121	+0.08(+0.71%)
Jul 05, 2023	12.87	12.87	10.75	11.32	102,169	-1.45(-11.35%)
Jul 03, 2023	12.00	12.94	12.00	12.77	19,316	+0.76(+6.33%)
Jun 30, 2023	13.03	13.17	11.80	12.01	32,541	-0.95(-7.33%)
Jun 29, 2023	12.45	13.03	12.43	12.96	18,318	+0.54(+4.35%)
Jun 28, 2023	12.22	12.80	11.97	12.42	30,509	+0.11(+0.89%)
Jun 27, 2023	11.99	12.54	11.50	12.31	29,584	+0.51(+4.32%)
Jun 26, 2023	11.01	12.67	10.72	11.80	124,656	+1.29(+12.27%)
Jun 23, 2023	10.41	11.07	10.11	10.51	594,152	-0.18(-1.68%)
Jun 22, 2023	10.79	11.12	10.50	10.69	54,526	-0.20(-1.84%)
Jun 21, 2023	10.85	11.31	10.35	10.89	66,327	-0.01(-0.09%)
Jun 20, 2023	11.16	11.33	10.58	10.90	83,089	-0.32(-2.85%)
Jun 16, 2023	11.36	11.48	10.82	11.22	57,514	+0.09(+0.81%)
Jun 15, 2023	11.55	11.59	11.01	11.13	46,614	-0.50(-4.30%)
Jun 14, 2023	11.79	12.28	11.40	11.63	44,114	-0.23(-1.94%)
Jun 13, 2023	12.21	12.40	11.58	11.86	45,812	-0.33(-2.71%)
Jun 12, 2023	11.00	12.38	10.98	12.19	51,309	+1.25(+11.43%)
Jun 09, 2023	11.10	11.60	10.81	10.94	26,277	-0.34(-3.01%)
Jun 08, 2023	12.00	12.14	10.88	11.28	42,987	-0.77(-6.39%)
Jun 07, 2023	12.04	12.63	11.81	12.05	47,206	+0.14(+1.18%)
Jun 06, 2023	11.16	12.85	11.16	11.91	79,820	+0.65(+5.77%)
Jun 05, 2023	11.02	11.42	10.62	11.26	38,077	+0.31(+2.83%)
Jun 02, 2023	10.83	11.01	10.14	10.95	42,438	+0.20(+1.86%)
Jun 01, 2023	11.05	11.44	10.42	10.75	31,607	-0.39(-3.50%)
May 31, 2023	11.17	11.57	10.90	11.14	16,338	-0.12(-1.07%)
May 30, 2023	10.95	11.40	10.52	11.26	39,483	+0.35(+3.21%)
May 26, 2023	11.71	11.73	10.71	10.91	40,140	-0.89(-7.54%)
May 25, 2023	11.24	12.32	10.94	11.80	63,559	+0.51(+4.52%)
May 24, 2023	11.32	11.44	10.63	11.29	31,038	-0.14(-1.22%)
May 23, 2023	10.24	11.61	10.24	11.43	57,444	+1.16(+11.30%)
May 22, 2023	9.730	10.45	9.730	10.27	67,335	+0.35(+3.53%)
May 19, 2023	10.99	11.00	9.750	9.920	43,287	-0.83(-7.72%)
May 18, 2023	10.25	10.94	10.25	10.75	32,772	+0.36(+3.46%)
May 17, 2023	11.73	11.76	10.03	10.39	98,397	-1.35(-11.50%)
May 16, 2023	12.58	12.76	11.61	11.74	55,991	-1.22(-9.41%)
May 15, 2023	12.62	13.19	12.21	12.96	44,926	+0.33(+2.61%)
May 12, 2023	13.32	13.55	12.36	12.63	33,086	-0.54(-4.10%)
May 11, 2023	13.38	13.48	12.92	13.17	38,794	-0.36(-2.66%)
May 10, 2023	14.00	14.74	13.11	13.53	62,393	-0.73(-5.12%)
May 09, 2023	16.01	18.02	13.30	14.26	246,357	-5.44(-27.61%)
May 08, 2023	13.09	22.92	13.00	19.70	1,125,005	+6.56(+49.92%)
May 05, 2023	12.21	13.24	12.21	13.14	30,052	+1.09(+9.05%)
May 04, 2023	12.76	12.76	12.02	12.05	34,505	-0.77(-6.01%)
May 03, 2023	12.68	13.08	12.02	12.82	57,459	+0.07(+0.55%)
May 02, 2023	11.04	12.88	10.46	12.75	108,818	+1.60(+14.35%)
May 01, 2023	9.330	11.45	9.200	11.15	90,696	+1.85(+19.89%)
Apr 28, 2023	8.920	9.730	8.700	9.300	59,336	+0.28(+3.10%)
Apr 27, 2023	9.140	9.310	8.680	9.020	44,427	-0.19(-2.06%)
Apr 26, 2023	9.010	9.780	9.000	9.210	113,266	+0.02(+0.22%)
Apr 25, 2023	10.77	11.81	7.500	9.190	562,665	-1.80(-16.35%)
Apr 24, 2023	12.00	12.00	10.39	10.99	120,305	-1.60(-12.71%)
Apr 21, 2023	12.60	13.33	12.30	12.59	23,767	-0.22(-1.71%)
Apr 20, 2023	13.11	13.73	12.63	12.80	11,715	+0.10(+0.80%)
Apr 19, 2023	12.30	13.00	12.30	12.70	20,023	-0.06(-0.45%)
Apr 18, 2023	13.16	13.90	12.60	12.76	19,875	-0.47(-3.54%)
Apr 17, 2023	13.20	13.80	12.96	13.23	15,753	-0.18(-1.36%)
Apr 14, 2023	14.17	14.40	13.08	13.41	9,131	-0.25(-1.80%)
Apr 13, 2023	13.51	14.40	13.20	13.66	13,729	+0.26(+1.93%)
Apr 12, 2023	14.56	15.52	13.06	13.40	28,583	-1.50(-10.05%)
Apr 11, 2023	14.10	15.15	14.10	14.89	11,726	+0.79(+5.57%)
Apr 10, 2023	14.40	15.00	13.05	14.11	32,731	-0.94(-6.24%)
Apr 06, 2023	15.05	15.30	14.81	15.05	4,533	+0.26(+1.77%)
Apr 05, 2023	15.39	15.60	14.70	14.79	7,578	-0.52(-3.41%)
Apr 04, 2023	16.50	16.67	15.26	15.31	10,820	-1.02(-6.23%)
Apr 03, 2023	15.65	15.65	15.60	16.33	12,955	-0.71(-4.16%)
Mar 31, 2023	17.33	18.60	15.75	17.03	17,855	-0.38(-2.17%)
Mar 30, 2023	17.31	17.75	16.95	17.41	4,210	+0.01(+0.07%)
Mar 29, 2023	16.20	17.84	15.90	17.40	13,552	+1.12(+6.89%)
Mar 28, 2023	14.92	16.54	14.73	16.28	16,080	+1.47(+9.93%)
Mar 27, 2023	15.90	16.50	14.62	14.81	10,576	-0.01(-0.06%)
Mar 24, 2023	14.28	15.60	14.10	14.82	22,154	-0.77(-4.91%)
Mar 23, 2023	15.01	17.32	14.22	15.58	31,402	+0.58(+3.86%)
Mar 22, 2023	15.79	16.91	14.85	15.00	25,059	-1.50(-9.11%)
Mar 21, 2023	17.62	17.62	16.20	16.51	12,703	+0.57(+3.56%)
Mar 20, 2023	17.10	17.95	15.30	15.94	20,021	-1.16(-6.76%)
Mar 17, 2023	17.14	18.60	16.80	17.09	35,399	-0.31(-1.76%)
Mar 16, 2023	17.10	17.72	16.80	17.40	12,603	+0.30(+1.75%)
Mar 15, 2023	17.10	17.23	16.29	17.10	18,777	-0.15(-0.85%)
Mar 14, 2023	18.00	19.50	16.22	17.25	26,287	+0.15(+0.86%)
Mar 13, 2023	16.95	18.60	16.23	17.10	31,288	+0.00(+0.00%)
Mar 10, 2023	18.77	18.77	16.95	17.10	39,849	-1.53(-8.23%)
Mar 09, 2023	20.25	21.19	18.30	18.63	17,690	-1.48(-7.38%)
Mar 08, 2023	22.20	22.27	19.94	20.12	14,643	-1.12(-5.26%)
Mar 07, 2023	21.30	22.55	21.16	21.23	7,948	-0.28(-1.32%)
Mar 06, 2023	21.60	23.11	20.70	21.52	14,371	+0.83(+4.02%)
Mar 03, 2023	20.51	21.58	19.51	20.69	8,870	+1.06(+5.41%)
Mar 02, 2023	18.35	20.46	18.30	19.63	12,664	+1.18(+6.41%)
Mar 01, 2023	20.00	20.46	18.16	18.44	35,401	-1.62(-8.07%)
Feb 28, 2023	20.70	21.57	19.95	20.06	13,052	-0.51(-2.46%)
Feb 27, 2023	21.57	22.09	20.37	20.57	11,891	-0.27(-1.31%)
Feb 24, 2023	21.34	21.90	20.40	20.84	12,203	-0.61(-2.83%)
Feb 23, 2023	22.34	23.10	20.48	21.45	11,308	-0.15(-0.69%)
Feb 22, 2023	21.10	22.19	19.80	21.60	14,629	+1.04(+5.03%)
Feb 21, 2023	21.30	22.20	20.40	20.57	12,166	-1.18(-5.45%)
Feb 17, 2023	23.70	23.70	20.70	21.75	15,118	-0.50(-2.26%)
Feb 16, 2023	23.49	24.57	21.77	22.25	12,328	-1.23(-5.25%)
Feb 15, 2023	23.06	23.90	22.42	23.49	11,290	+1.10(+4.90%)
Feb 14, 2023	21.90	23.70	21.00	22.39	9,582	+0.87(+4.04%)
Feb 13, 2023	22.50	22.79	21.05	21.52	22,918	-0.93(-4.13%)
Feb 10, 2023	21.87	22.76	21.00	22.45	15,454	+0.57(+2.62%)
Feb 09, 2023	24.60	24.60	21.30	21.87	27,944	-2.34(-9.68%)
Feb 08, 2023	25.11	25.42	23.70	24.22	14,144	-0.96(-3.81%)
Feb 07, 2023	26.40	26.86	24.00	25.18	15,966	-0.74(-2.84%)
Feb 06, 2023	26.70	27.30	25.80	25.91	17,858	-0.81(-3.04%)
Feb 03, 2023	25.49	26.85	24.21	26.72	26,511	+1.59(+6.31%)
Feb 02, 2023	24.00	26.70	21.90	25.14	34,120	+1.39(+5.88%)
Feb 01, 2023	23.40	24.00	22.20	23.74	21,938	+0.13(+0.55%)
Jan 31, 2023	23.70	24.60	23.19	23.61	17,921	-0.10(-0.43%)
Jan 30, 2023	23.81	24.60	23.40	23.71	9,480	-0.03(-0.11%)
Jan 27, 2023	24.18	24.90	22.59	23.74	15,672	-0.05(-0.21%)
Jan 26, 2023	24.52	25.44	23.10	23.79	13,108	-0.91(-3.69%)
Jan 25, 2023	24.30	24.90	23.10	24.70	17,700	+0.50(+2.06%)
Jan 24, 2023	24.60	24.69	23.11	24.21	12,606	+0.30(+1.25%)
Jan 23, 2023	22.61	25.50	22.20	23.91	22,693	+1.38(+6.11%)
Jan 20, 2023	22.52	23.40	21.00	22.53	13,886	+2.05(+10.00%)
Jan 19, 2023	20.59	21.56	19.99	20.48	14,468	-1.12(-5.19%)
Jan 18, 2023	25.49	25.50	20.40	21.60	40,549	-3.34(-13.41%)
Jan 17, 2023	25.50	25.55	23.83	24.95	19,142	+0.01(+0.04%)
Jan 13, 2023	25.50	26.25	24.00	24.94	13,759	-0.04(-0.16%)
Jan 12, 2023	23.70	25.50	23.70	24.98	17,224	+1.18(+4.94%)
Jan 11, 2023	24.00	26.98	22.69	23.80	37,305	-0.16(-0.65%)
Jan 10, 2023	21.30	24.14	19.95	23.96	27,463	+2.80(+13.23%)
Jan 09, 2023	20.30	22.49	19.88	21.16	33,587	+1.71(+8.81%)
Jan 06, 2023	19.81	20.56	18.20	19.45	20,989	-0.14(-0.72%)
Jan 05, 2023	20.67	20.67	19.35	19.59	13,287	-0.56(-2.78%)
Jan 04, 2023	18.09	21.06	18.04	20.15	24,716	+2.02(+11.14%)
Jan 03, 2023	18.57	19.35	17.45	18.13	12,251	-0.47(-2.53%)
Dec 30, 2022	17.70	18.60	16.55	18.60	29,608	+0.63(+3.49%)
Dec 29, 2022	16.80	18.60	16.09	17.97	44,920	+1.47(+8.91%)
Dec 28, 2022	14.10	18.00	13.50	16.50	88,239	+3.18(+23.90%)
Dec 27, 2022	13.77	14.10	13.32	13.32	26,945	-0.88(-6.17%)
Dec 23, 2022	13.66	14.70	13.30	14.20	25,275	-0.20(-1.42%)
Dec 22, 2022	15.15	16.00	14.40	14.40	34,579	-1.44(-9.07%)
Dec 21, 2022	14.73	16.07	14.73	15.84	31,199	+1.15(+7.87%)
Dec 20, 2022	14.40	15.00	14.14	14.68	26,213	+0.27(+1.87%)
Dec 19, 2022	15.60	15.60	14.40	14.41	36,602	-0.59(-3.94%)
Dec 16, 2022	14.63	15.90	14.40	15.00	135,530	+0.02(+0.10%)
Dec 15, 2022	15.45	16.14	14.75	14.99	68,784	-0.55(-3.51%)
Dec 14, 2022	18.00	18.27	15.45	15.53	39,583	-2.39(-13.32%)
Dec 13, 2022	15.45	18.69	15.45	17.92	95,532	+2.92(+19.48%)
Dec 12, 2022	16.62	17.09	14.79	15.00	57,019	-1.80(-10.71%)
Dec 09, 2022	17.40	17.64	16.80	16.80	35,278	-0.67(-3.83%)
Dec 08, 2022	18.90	18.86	17.19	17.47	39,997	-0.54(-3.00%)
Dec 07, 2022	18.30	19.67	17.46	18.01	59,492	-0.93(-4.93%)
Dec 06, 2022	21.00	21.16	18.67	18.94	37,172	-2.15(-10.21%)
Dec 05, 2022	23.10	23.15	20.70	21.10	34,649	-1.70(-7.47%)
Dec 02, 2022	21.77	23.12	21.00	22.80	22,943	+0.60(+2.70%)
Dec 01, 2022	22.40	23.11	21.69	22.20	30,715	-0.20(-0.88%)
Nov 30, 2022	22.20	22.80	21.00	22.40	31,353	+0.46(+2.09%)
Nov 29, 2022	22.98	23.70	21.19	21.94	23,257	-1.66(-7.03%)
Nov 28, 2022	23.73	24.56	22.52	23.60	33,817	-1.00(-4.07%)
Nov 25, 2022	22.80	24.74	22.35	24.60	55,043	+1.50(+6.49%)
Nov 23, 2022	21.30	23.42	20.70	23.10	33,907	+2.10(+10.00%)
Nov 22, 2022	20.70	21.84	20.07	21.00	34,672	+0.30(+1.45%)
Nov 21, 2022	21.00	21.00	19.80	20.70	30,815	+0.39(+1.91%)
Nov 18, 2022	24.30	24.30	20.10	20.31	29,729	-1.85(-8.33%)
Nov 17, 2022	22.50	22.80	21.06	22.16	42,615	-0.41(-1.82%)
Nov 16, 2022	24.37	24.67	22.50	22.57	39,764	-1.45(-6.03%)
Nov 15, 2022	25.40	26.42	24.00	24.02	41,052	+0.02(+0.08%)
Nov 14, 2022	27.90	27.90	24.00	24.00	52,209	-2.16(-8.26%)
Nov 11, 2022	26.37	27.60	25.50	26.16	27,471	+0.36(+1.40%)
Nov 10, 2022	30.00	30.30	25.25	25.80	38,756	-2.71(-9.52%)
Nov 09, 2022	28.80	29.87	27.02	28.52	22,339	-0.38(-1.31%)
Nov 08, 2022	31.20	31.44	28.69	28.89	23,671	-2.01(-6.50%)
Nov 07, 2022	31.20	32.10	30.15	30.90	10,361	-0.30(-0.96%)
Nov 04, 2022	36.00	37.20	30.30	31.20	26,906	-4.20(-11.86%)
Nov 03, 2022	34.20	36.30	32.70	35.40	27,133	+1.20(+3.51%)
Nov 02, 2022	34.20	37.50	33.60	34.20	18,843	-0.90(-2.56%)