Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	32.20	33.59	32.18	33.48	713,841	+0.74(+2.26%)
Oct 28, 2022	32.71	33.03	32.20	32.74	548,169	-0.14(-0.43%)
Oct 27, 2022	33.32	33.68	32.52	32.88	588,977	-0.59(-1.76%)
Oct 26, 2022	32.54	34.04	32.52	33.47	466,664	+0.77(+2.35%)
Oct 25, 2022	32.30	33.22	32.20	32.70	678,972	+0.48(+1.49%)
Oct 24, 2022	32.39	32.54	31.63	32.22	404,258	+0.13(+0.41%)
Oct 21, 2022	32.59	32.66	31.69	32.09	454,406	-0.56(-1.72%)
Oct 20, 2022	32.64	33.41	32.37	32.65	600,459	-0.15(-0.46%)
Oct 19, 2022	33.85	33.85	32.37	32.80	654,762	-1.27(-3.73%)
Oct 18, 2022	34.35	34.89	33.78	34.07	489,700	+0.30(+0.89%)
Oct 17, 2022	33.80	35.00	33.34	33.77	718,557	+0.36(+1.08%)
Oct 14, 2022	35.09	35.09	32.88	33.41	616,656	-1.75(-4.98%)
Oct 13, 2022	34.44	35.54	34.05	35.16	566,214	+0.10(+0.29%)
Oct 12, 2022	35.47	35.71	34.58	35.06	978,698	-0.43(-1.21%)
Oct 11, 2022	34.58	35.98	33.80	35.49	942,346	+1.28(+3.74%)
Oct 10, 2022	34.26	34.46	33.37	34.21	571,765	+0.04(+0.12%)
Oct 07, 2022	34.76	34.80	33.20	34.17	895,821	-1.05(-2.98%)
Oct 06, 2022	35.95	36.55	35.09	35.22	421,620	-0.69(-1.92%)
Oct 05, 2022	34.90	36.17	34.56	35.91	818,412	+0.43(+1.21%)
Oct 04, 2022	34.97	35.70	34.46	35.48	1,143,586	+0.87(+2.51%)
Oct 03, 2022	34.04	34.71	33.05	34.61	694,828	+0.55(+1.61%)
Sep 30, 2022	34.07	35.04	33.71	34.06	851,294	-0.12(-0.35%)
Sep 29, 2022	34.95	35.05	33.87	34.18	585,044	-1.20(-3.39%)
Sep 28, 2022	34.21	35.74	33.88	35.38	611,064	+1.25(+3.66%)
Sep 27, 2022	33.52	34.47	33.24	34.13	548,575	+0.69(+2.06%)
Sep 26, 2022	33.97	34.59	32.82	33.44	1,067,075	-0.97(-2.82%)
Sep 23, 2022	34.29	34.85	33.37	34.41	1,115,904	-0.25(-0.72%)
Sep 22, 2022	37.00	37.02	33.28	34.66	2,456,724	-2.35(-6.35%)
Sep 21, 2022	37.36	37.98	36.55	37.01	810,935	-0.15(-0.40%)
Sep 20, 2022	37.81	37.81	36.89	37.16	697,474	-0.63(-1.67%)
Sep 19, 2022	39.12	39.50	36.78	37.79	1,108,881	-2.09(-5.24%)
Sep 16, 2022	41.28	41.28	39.05	39.88	2,575,206	-2.14(-5.09%)
Sep 15, 2022	42.01	43.85	41.01	42.02	747,853	-0.51(-1.20%)
Sep 14, 2022	41.05	42.84	40.78	42.53	551,643	+1.52(+3.71%)
Sep 13, 2022	41.51	43.23	40.60	41.01	810,523	-1.19(-2.82%)
Sep 12, 2022	41.21	42.43	40.29	42.20	693,723	+0.93(+2.25%)
Sep 09, 2022	42.26	42.69	40.78	41.27	766,412	-0.93(-2.20%)
Sep 08, 2022	40.25	43.12	40.25	42.20	1,318,742	+1.69(+4.17%)
Sep 07, 2022	38.92	40.60	38.83	40.51	822,053	+2.02(+5.25%)
Sep 06, 2022	39.90	40.29	38.05	38.49	1,371,078	-1.49(-3.73%)
Sep 02, 2022	40.11	40.53	39.37	39.98	807,261	+0.28(+0.71%)
Sep 01, 2022	39.51	39.72	38.11	39.70	1,005,225	-0.09(-0.23%)
Aug 31, 2022	38.16	40.02	38.16	39.79	1,331,928	+1.80(+4.74%)
Aug 30, 2022	38.72	39.25	37.31	37.99	782,062	-0.88(-2.26%)
Aug 29, 2022	38.38	39.85	38.11	38.87	623,966	-0.14(-0.36%)
Aug 26, 2022	42.57	42.73	38.80	39.01	1,359,013	-3.48(-8.19%)
Aug 25, 2022	43.66	43.79	41.41	42.49	752,736	-0.48(-1.12%)
Aug 24, 2022	41.90	44.64	41.74	42.97	1,082,194	+1.50(+3.62%)
Aug 23, 2022	41.90	42.00	40.85	41.47	1,280,815	-0.51(-1.21%)
Aug 22, 2022	36.29	42.00	36.16	41.98	2,423,453	+5.49(+15.05%)
Aug 19, 2022	35.00	36.78	34.35	36.49	982,004	+1.26(+3.58%)
Aug 18, 2022	35.98	36.48	34.87	35.23	497,420	-0.69(-1.92%)
Aug 17, 2022	34.30	36.55	34.21	35.92	1,051,885	+1.19(+3.43%)
Aug 16, 2022	35.22	36.10	34.43	34.73	1,142,011	-1.60(-4.40%)
Aug 15, 2022	36.33	37.36	35.64	36.33	1,015,626	-0.30(-0.82%)
Aug 12, 2022	38.62	38.79	36.44	36.63	1,217,978	-1.24(-3.27%)
Aug 11, 2022	38.45	41.85	37.27	37.87	2,552,385	+1.45(+3.98%)
Aug 10, 2022	37.30	37.49	36.04	36.42	1,563,891	-0.38(-1.03%)
Aug 09, 2022	37.47	38.32	36.64	36.80	936,601	-0.91(-2.41%)
Aug 08, 2022	40.06	40.61	37.40	37.71	1,580,244	-2.26(-5.65%)
Aug 05, 2022	38.12	39.99	37.45	39.97	622,898	+1.35(+3.50%)
Aug 04, 2022	38.65	39.14	37.71	38.62	498,643	+0.10(+0.26%)
Aug 03, 2022	38.50	39.25	38.15	38.52	602,341	+0.19(+0.50%)
Aug 02, 2022	36.73	38.72	36.64	38.33	1,400,948	+1.51(+4.10%)
Aug 01, 2022	36.32	36.89	35.94	36.82	601,956	+0.04(+0.11%)
Jul 29, 2022	36.41	37.14	36.27	36.78	514,081	+0.20(+0.55%)
Jul 28, 2022	35.90	36.98	34.37	36.58	831,564	+0.74(+2.06%)
Jul 27, 2022	36.84	36.95	35.32	35.84	529,954	-0.53(-1.46%)
Jul 26, 2022	36.30	36.77	36.07	36.37	364,538	-0.04(-0.11%)
Jul 25, 2022	36.48	37.15	36.06	36.41	568,987	-0.02(-0.05%)
Jul 22, 2022	36.40	36.69	35.44	36.43	614,150	-0.03(-0.08%)
Jul 21, 2022	34.80	37.78	34.80	36.46	1,526,966	+2.44(+7.17%)
Jul 20, 2022	34.56	34.92	33.35	34.02	914,634	-0.35(-1.02%)
Jul 19, 2022	34.48	34.80	33.13	34.37	786,347	+0.41(+1.21%)
Jul 18, 2022	35.00	35.35	33.81	33.96	1,043,210	-1.04(-2.97%)
Jul 15, 2022	34.96	35.07	33.25	35.00	1,152,981	+0.69(+2.01%)
Jul 14, 2022	32.85	34.38	32.23	34.31	739,883	+1.62(+4.96%)
Jul 13, 2022	31.73	33.06	31.32	32.69	707,954	+0.21(+0.65%)
Jul 12, 2022	32.65	33.35	32.00	32.48	584,319	-0.05(-0.15%)
Jul 11, 2022	33.36	33.36	30.23	32.53	1,107,998	-1.10(-3.27%)
Jul 08, 2022	32.94	34.82	32.92	33.63	835,022	+0.17(+0.51%)
Jul 07, 2022	32.42	33.65	32.14	33.46	912,271	+0.96(+2.95%)
Jul 06, 2022	30.97	33.88	30.75	32.50	1,977,957	+1.46(+4.70%)
Jul 05, 2022	28.57	33.88	27.76	31.04	3,526,230	+2.14(+7.40%)
Jul 01, 2022	29.14	29.26	28.20	28.90	688,013	-0.22(-0.76%)
Jun 30, 2022	28.91	29.82	28.60	29.12	552,131	+0.06(+0.21%)
Jun 29, 2022	29.19	29.20	28.31	29.06	391,680	-0.15(-0.51%)
Jun 28, 2022	29.95	30.15	29.06	29.21	811,580	-0.57(-1.91%)
Jun 27, 2022	29.46	29.99	28.95	29.78	763,722	+0.35(+1.19%)
Jun 24, 2022	30.00	30.10	28.60	29.43	983,499	-0.33(-1.11%)
Jun 23, 2022	28.26	29.99	28.05	29.76	997,701	+1.18(+4.13%)
Jun 22, 2022	28.82	29.92	28.54	28.58	1,001,977	-0.67(-2.29%)
Jun 21, 2022	28.43	29.86	28.30	29.25	1,445,366	+0.99(+3.50%)
Jun 17, 2022	25.90	28.53	25.82	28.26	1,558,104	+2.11(+8.07%)
Jun 16, 2022	25.84	26.75	24.48	26.15	754,260	-0.62(-2.32%)
Jun 15, 2022	26.15	27.91	25.64	26.77	1,193,102	+0.62(+2.37%)
Jun 14, 2022	25.40	26.20	24.32	26.15	789,393	+0.86(+3.40%)
Jun 13, 2022	25.12	26.09	25.05	25.29	741,810	-1.14(-4.31%)
Jun 10, 2022	25.71	27.14	25.70	26.43	686,685	-0.09(-0.34%)
Jun 09, 2022	26.66	27.16	26.32	26.52	487,558	-0.43(-1.60%)
Jun 08, 2022	26.34	27.75	25.76	26.95	621,833	+0.36(+1.35%)
Jun 07, 2022	24.94	26.71	24.94	26.59	509,857	+1.58(+6.32%)
Jun 06, 2022	24.59	25.07	24.23	25.01	614,127	+0.69(+2.84%)
Jun 03, 2022	24.27	24.69	23.98	24.32	242,192	-0.40(-1.62%)
Jun 02, 2022	22.88	24.93	22.28	24.72	380,827	+1.76(+7.67%)
Jun 01, 2022	24.00	24.06	22.53	22.96	452,084	-1.00(-4.17%)
May 31, 2022	24.25	24.79	23.62	23.96	874,206	-0.50(-2.04%)
May 27, 2022	23.97	24.87	23.95	24.46	422,080	+0.65(+2.73%)
May 26, 2022	23.58	24.30	23.40	23.81	329,258	+0.17(+0.72%)
May 25, 2022	22.96	24.07	22.64	23.64	581,508	+0.60(+2.60%)
May 24, 2022	23.31	24.01	22.90	23.04	470,050	-0.73(-3.07%)
May 23, 2022	23.59	24.02	22.54	23.77	589,767	+0.32(+1.36%)
May 20, 2022	23.55	23.89	22.17	23.45	474,033	+0.42(+1.82%)
May 19, 2022	22.29	23.75	22.29	23.03	678,327	+0.71(+3.18%)
May 18, 2022	22.87	23.48	21.96	22.32	471,589	-1.12(-4.78%)
May 17, 2022	23.05	23.91	22.85	23.44	493,729	+0.66(+2.90%)
May 16, 2022	23.85	24.91	22.48	22.78	803,181	-1.27(-5.28%)
May 13, 2022	21.09	24.28	21.09	24.05	1,269,565	+3.33(+16.07%)
May 12, 2022	17.99	21.94	17.99	20.72	1,180,987	+1.98(+10.57%)
May 11, 2022	19.39	20.43	18.56	18.74	772,820	-0.81(-4.14%)
May 10, 2022	20.03	20.59	18.51	19.55	770,373	-0.30(-1.51%)
May 09, 2022	21.32	21.53	19.03	19.85	770,342	-1.99(-9.11%)
May 06, 2022	22.70	22.75	21.31	21.84	562,350	-1.14(-4.96%)
May 05, 2022	24.30	24.40	22.59	22.98	341,857	-1.77(-7.15%)
May 04, 2022	23.65	24.90	22.61	24.75	475,351	+1.42(+6.09%)
May 03, 2022	23.58	23.80	22.94	23.33	346,397	+0.33(+1.43%)
May 02, 2022	21.91	23.08	21.51	23.00	516,091	+1.01(+4.59%)
Apr 29, 2022	23.73	23.73	21.89	21.99	807,459	-2.09(-8.68%)
Apr 28, 2022	24.65	24.96	23.06	24.08	635,408	+0.01(+0.04%)
Apr 27, 2022	24.28	24.61	23.40	24.07	342,388	-0.24(-0.99%)
Apr 26, 2022	25.22	25.39	24.25	24.31	461,048	-1.20(-4.70%)
Apr 25, 2022	24.52	25.57	24.43	25.51	340,398	+0.76(+3.07%)
Apr 22, 2022	25.93	26.32	24.60	24.75	610,748	-1.44(-5.50%)
Apr 21, 2022	27.99	28.40	26.05	26.19	955,204	-1.70(-6.10%)
Apr 20, 2022	28.45	28.45	27.58	27.89	1,086,194	-0.33(-1.17%)
Apr 19, 2022	27.43	28.30	27.42	28.22	423,679	+0.80(+2.92%)
Apr 18, 2022	28.08	28.23	27.17	27.42	382,814	-0.79(-2.80%)
Apr 14, 2022	28.13	28.97	27.82	28.21	418,313	-0.23(-0.81%)
Apr 13, 2022	28.16	28.74	28.05	28.44	396,346	+0.31(+1.10%)
Apr 12, 2022	27.40	28.59	26.95	28.13	678,988	+0.96(+3.53%)
Apr 11, 2022	26.59	27.32	26.30	27.17	428,077	+0.49(+1.84%)
Apr 08, 2022	27.07	27.07	26.03	26.68	393,351	-0.46(-1.69%)
Apr 07, 2022	27.29	27.57	26.72	27.14	481,238	-0.36(-1.31%)
Apr 06, 2022	26.81	27.55	25.80	27.50	1,328,057	+0.37(+1.36%)
Apr 05, 2022	27.23	27.35	26.57	27.13	322,709	-0.05(-0.18%)
Apr 04, 2022	27.38	27.86	26.61	27.18	338,749	-0.23(-0.84%)
Apr 01, 2022	27.00	27.55	26.82	27.41	640,390	+0.68(+2.54%)
Mar 31, 2022	27.39	27.69	26.70	26.73	450,611	-0.56(-2.05%)
Mar 30, 2022	26.51	27.88	26.51	27.29	781,326	+0.33(+1.22%)
Mar 29, 2022	25.50	27.11	25.04	26.96	1,311,314	+1.83(+7.28%)
Mar 28, 2022	25.31	26.00	24.32	25.13	614,049	-0.37(-1.45%)
Mar 25, 2022	25.99	26.28	24.31	25.50	639,781	-0.15(-0.58%)
Mar 24, 2022	24.69	26.00	23.90	25.65	1,271,894	+1.14(+4.65%)
Mar 23, 2022	24.55	25.06	23.13	24.51	1,117,652	-0.47(-1.88%)
Mar 22, 2022	23.92	25.05	23.27	24.98	724,475	+1.25(+5.27%)
Mar 21, 2022	24.06	24.84	23.32	23.73	694,194	-0.28(-1.17%)
Mar 18, 2022	24.33	25.05	23.54	24.01	4,329,386	-0.43(-1.76%)
Mar 17, 2022	23.50	24.62	23.34	24.44	1,541,199	+0.83(+3.52%)
Mar 16, 2022	23.08	24.13	22.73	23.61	1,628,432	+1.04(+4.61%)
Mar 15, 2022	21.32	22.66	21.18	22.57	895,475	+1.40(+6.61%)
Mar 14, 2022	23.34	24.00	21.04	21.17	405,455	-2.60(-10.94%)
Mar 11, 2022	25.06	25.67	23.54	23.77	364,129	-1.20(-4.81%)
Mar 10, 2022	24.76	25.25	23.37	24.97	426,109	-0.18(-0.72%)
Mar 09, 2022	23.89	25.45	23.89	25.15	935,818	+1.73(+7.39%)
Mar 08, 2022	23.84	24.16	23.18	23.42	457,794	-0.62(-2.58%)
Mar 07, 2022	25.33	25.33	23.95	24.04	801,835	-0.85(-3.42%)
Mar 04, 2022	24.56	25.22	24.38	24.89	420,828	-0.01(-0.04%)
Mar 03, 2022	25.83	25.83	24.46	24.90	492,005	-0.65(-2.54%)
Mar 02, 2022	25.60	26.54	24.86	25.55	580,640	+0.03(+0.12%)
Mar 01, 2022	25.59	27.15	25.35	25.52	798,589	-0.22(-0.85%)
Feb 28, 2022	25.61	26.12	24.54	25.74	1,619,111	+0.36(+1.42%)
Feb 25, 2022	24.56	25.40	24.56	25.38	529,859	+0.88(+3.59%)
Feb 24, 2022	22.54	24.51	22.22	24.50	620,264	+1.08(+4.61%)
Feb 23, 2022	25.17	25.68	23.22	23.42	672,347	-1.66(-6.62%)
Feb 22, 2022	23.81	25.89	23.38	25.08	2,245,277	+2.75(+12.32%)
Feb 18, 2022				22.33	0	+0.07(+0.31%)
Feb 17, 2022	23.80	24.28	22.06	22.26	343,812	-2.17(-8.88%)
Feb 16, 2022	24.04	24.72	23.21	24.43	326,486	+0.33(+1.37%)
Feb 15, 2022	23.14	24.16	22.54	24.10	486,376	+1.00(+4.33%)
Feb 14, 2022	23.70	24.67	22.99	23.10	391,909	-0.69(-2.90%)
Feb 11, 2022	23.62	25.03	22.82	23.79	530,685	-0.02(-0.08%)
Feb 10, 2022	23.28	25.10	23.23	23.81	675,619	+0.17(+0.72%)
Feb 09, 2022	23.79	24.32	23.55	23.64	741,463	+0.09(+0.38%)
Feb 08, 2022	22.70	23.60	22.10	23.55	362,553	+0.60(+2.61%)
Feb 07, 2022	21.84	23.47	21.69	22.95	421,669	+0.99(+4.51%)
Feb 04, 2022	21.48	22.12	20.79	21.96	354,012	+0.27(+1.24%)
Feb 03, 2022	20.24			21.69	506,451	+0.94(+4.53%)
Feb 02, 2022	21.59	21.59	20.56	20.75	345,100	-0.79(-3.67%)
Feb 01, 2022	21.72	21.72	20.43	21.54	367,611	+0.26(+1.22%)
Jan 31, 2022	20.67			21.28	548,129	+0.89(+4.36%)
Jan 28, 2022	19.11	20.79	18.96	20.39	582,732	+1.20(+6.25%)
Jan 27, 2022	19.30	19.99	18.93	19.19	458,799	+0.03(+0.16%)
Jan 26, 2022	20.80	20.91	19.00	19.16	370,848	-1.02(-5.05%)
Jan 25, 2022	20.65	20.95	19.27	20.18	807,412	-0.99(-4.68%)
Jan 24, 2022	19.88	21.24	18.98	21.17	517,887	+0.67(+3.27%)
Jan 21, 2022	21.51	21.99	20.45	20.50	385,309	-1.23(-5.66%)
Jan 20, 2022	21.54	22.63	21.20	21.73	697,341	+0.68(+3.23%)
Jan 19, 2022	21.29	21.84	20.69	21.05	620,604	-0.12(-0.57%)
Jan 18, 2022	21.62	21.62	20.52	21.17	464,021	-0.89(-4.03%)
Jan 14, 2022				22.06	0	-1.79(-7.51%)
Jan 13, 2022	24.46	24.76	23.72	23.85	929,818	-0.79(-3.21%)
Jan 12, 2022	25.11	25.73	24.35	24.64	717,753	-0.31(-1.24%)
Jan 11, 2022	23.67	25.30	23.42	24.95	399,981	+1.20(+5.05%)
Jan 10, 2022	22.70	23.85	20.78	23.75	1,038,313	+1.23(+5.46%)
Jan 07, 2022	25.57	25.73	22.45	22.52	993,149	-3.50(-13.45%)
Jan 06, 2022	25.25	27.54	24.73	26.02	1,007,366	+1.02(+4.08%)
Jan 05, 2022	25.44	26.09	24.83	25.00	491,991	-0.69(-2.69%)
Jan 04, 2022	26.86	27.46	25.60	25.69	783,191	-1.29(-4.78%)
Jan 03, 2022	26.66	27.08	25.87	26.98	483,945	+1.11(+4.29%)
Dec 31, 2021	26.35	26.95	25.79	25.87	210,050	-0.63(-2.38%)
Dec 30, 2021	25.80	27.00	25.80	26.50	187,803	+0.52(+2.00%)
Dec 29, 2021	26.02	26.55	25.64	25.98	184,519	-0.32(-1.22%)
Dec 28, 2021	26.16	26.91	25.81	26.30	408,969	+0.01(+0.04%)
Dec 27, 2021	26.39	26.56	25.47	26.29	371,178	+0.10(+0.38%)
Dec 23, 2021	25.52	26.70	24.87	26.19	313,452	+0.59(+2.30%)
Dec 22, 2021	25.18	25.63	24.64	25.60	365,498	+0.82(+3.31%)
Dec 21, 2021	23.53	24.82	23.53	24.78	399,439	+1.29(+5.49%)
Dec 20, 2021	22.97	23.75	22.54	23.49	449,605	-0.08(-0.34%)
Dec 17, 2021	22.14	23.63	21.66	23.57	1,072,401	+1.58(+7.19%)
Dec 16, 2021	22.53	22.83	21.97	21.99	423,538	-0.63(-2.79%)
Dec 15, 2021	22.30	22.77	21.66	22.62	469,621	+0.14(+0.62%)
Dec 14, 2021	21.81	22.87	21.45	22.48	986,102	+0.31(+1.40%)
Dec 13, 2021	21.79	22.52	21.26	22.17	620,810	+0.10(+0.45%)
Dec 10, 2021	22.34	23.67	21.89	22.07	403,352	-0.13(-0.59%)
Dec 09, 2021	23.20	23.54	21.84	22.20	562,118	-1.30(-5.53%)
Dec 08, 2021	21.91	23.56	21.54	23.50	1,085,763	+1.60(+7.31%)
Dec 07, 2021	22.04	22.73	21.87	21.90	614,908	+0.32(+1.48%)
Dec 06, 2021	20.94	21.98	20.20	21.58	686,515	+0.44(+2.08%)
Dec 03, 2021	22.34	22.43	21.07	21.14	700,736	-1.01(-4.56%)
Dec 02, 2021	22.21	22.30	21.59	22.15	568,703	-0.17(-0.76%)
Dec 01, 2021	23.02	23.48	22.29	22.32	999,286	-0.78(-3.38%)
Nov 30, 2021	23.87	24.09	22.99	23.10	1,012,392	-0.70(-2.94%)
Nov 29, 2021	25.00	26.14	23.13	23.80	775,847	+0.09(+0.38%)
Nov 26, 2021	25.17	25.17	23.00	23.71	573,875	-1.71(-6.73%)
Nov 24, 2021	25.19	25.62	24.07	25.42	792,592	+0.01(+0.04%)
Nov 23, 2021	27.85	28.25	24.99	25.41	1,452,809	-2.58(-9.22%)
Nov 22, 2021	28.71	28.73	27.48	27.99	1,661,143	-0.86(-2.98%)
Nov 19, 2021	30.39	30.89	28.25	28.85	3,217,245	-1.42(-4.69%)
Nov 18, 2021	30.75	30.60	30.18	30.27	712,808	-0.69(-2.23%)
Nov 17, 2021	30.05	31.41	29.13	30.96	719,527	+0.00(+0.00%)
Nov 16, 2021	29.22	31.13	29.22	30.96	637,794	+1.20(+4.03%)
Nov 15, 2021	32.36	32.73	28.51	29.76	953,153	-2.73(-8.40%)
Nov 12, 2021	32.00	32.54	31.56	32.49	409,185	+0.56(+1.75%)
Nov 11, 2021	31.94	32.36	31.43	31.93	401,291	-0.21(-0.65%)
Nov 10, 2021	30.38			32.14	706,652	+1.29(+4.18%)
Nov 09, 2021	31.61	31.79	30.44	30.85	770,184	-0.55(-1.75%)
Nov 08, 2021	30.70	32.17	29.43	31.40	2,095,640	+3.93(+14.31%)
Nov 05, 2021	27.29	28.10	26.91	27.47	339,671	+0.02(+0.07%)
Nov 04, 2021	26.31	28.16	26.15	27.45	554,425	+0.97(+3.66%)
Nov 03, 2021	25.32	26.96	25.32	26.48	410,356	+0.90(+3.52%)
Nov 02, 2021	26.02	26.02	24.74	25.58	357,031	-0.25(-0.97%)