O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.400	4.420	4.370	4.370	31,949	-0.03(-0.68%)
Nov 29, 2022	4.420	4.450	4.380	4.400	23,929	-0.01(-0.23%)
Nov 28, 2022	4.440	4.477	4.410	4.410	31,117	-0.02(-0.45%)
Nov 25, 2022	4.410	4.460	4.410	4.430	4,299	+0.01(+0.23%)
Nov 23, 2022	4.470	4.470	4.420	4.420	26,559	-0.05(-1.17%)
Nov 22, 2022	4.390	4.480	4.380	4.472	23,531	+0.08(+1.87%)
Nov 21, 2022	4.410	4.450	4.380	4.390	8,656	-0.04(-0.90%)
Nov 18, 2022	4.430	4.440	4.350	4.430	25,466	+0.01(+0.23%)
Nov 17, 2022	4.360	4.420	4.350	4.420	35,524	+0.06(+1.38%)
Nov 16, 2022	4.360	4.370	4.300	4.360	37,129	-0.01(-0.34%)
Nov 15, 2022	4.400	4.410	4.370	4.375	47,294	-0.03(-0.57%)
Nov 14, 2022	4.300	4.490	4.290	4.400	153,749	+0.10(+2.33%)
Nov 11, 2022	4.290	4.300	4.270	4.300	18,856	+0.03(+0.70%)
Nov 10, 2022	4.240	4.300	4.213	4.270	40,533	+0.05(+1.18%)
Nov 09, 2022	4.180	4.280	4.180	4.220	50,898	+0.02(+0.48%)
Nov 08, 2022	4.190	4.230	4.190	4.200	25,619	+0.00(+0.00%)
Nov 07, 2022	4.200	4.205	4.180	4.200	15,434	+0.00(+0.00%)
Nov 04, 2022	4.220	4.220	4.190	4.200	34,358	+0.00(+0.00%)
Nov 03, 2022	4.140	4.220	4.140	4.200	37,399	+0.02(+0.48%)
Nov 02, 2022	4.150	4.240	4.143	4.180	82,856	-0.03(-0.71%)
Nov 01, 2022	4.180	4.220	4.170	4.210	72,478	+0.07(+1.69%)
Oct 31, 2022	4.170	4.210	4.120	4.140	108,065	-0.05(-1.19%)
Oct 28, 2022	4.210	4.240	4.160	4.190	70,007	-0.01(-0.24%)
Oct 27, 2022	4.250	4.250	4.200	4.200	40,023	-0.04(-0.94%)
Oct 26, 2022	4.220	4.280	4.200	4.240	96,708	+0.01(+0.24%)
Oct 25, 2022	4.240	4.270	4.210	4.230	96,768	-0.02(-0.59%)
Oct 24, 2022	4.240	4.260	4.210	4.255	72,455	+0.00(+0.12%)
Oct 21, 2022	4.290	4.310	4.230	4.250	132,181	-0.04(-0.93%)
Oct 20, 2022	4.310	4.310	4.260	4.290	70,798	+0.02(+0.47%)
Oct 19, 2022	4.320	4.350	4.250	4.270	28,039	-0.06(-1.39%)
Oct 18, 2022	4.320	4.351	4.280	4.330	128,379	+0.08(+1.96%)
Oct 17, 2022	4.240	4.270	4.220	4.247	53,140	+0.01(+0.16%)
Oct 14, 2022	4.290	4.290	4.200	4.240	51,379	-0.01(-0.24%)
Oct 13, 2022	4.230	4.330	4.150	4.250	50,471	+0.02(+0.47%)
Oct 12, 2022	4.270	4.340	4.195	4.230	100,866	+0.05(+1.20%)
Oct 11, 2022	4.220	4.250	4.110	4.180	114,590	-0.06(-1.42%)
Oct 10, 2022	4.300	4.310	4.170	4.240	137,142	-0.09(-2.08%)
Oct 07, 2022	4.300	4.330	4.250	4.330	211,495	-0.02(-0.46%)
Oct 06, 2022	4.300	4.500	4.300	4.350	206,680	-0.01(-0.23%)
Oct 05, 2022	4.390	4.390	4.300	4.360	98,602	-0.01(-0.23%)
Oct 04, 2022	4.250	4.370	4.250	4.370	219,039	+0.09(+2.10%)
Oct 03, 2022	4.350	4.400	4.230	4.280	261,424	+0.05(+1.18%)
Sep 30, 2022	3.220	4.310	3.220	4.230	1,812,490	+0.98(+30.15%)
Sep 29, 2022	3.190	3.250	3.150	3.250	25,551	+0.00(+0.00%)
Sep 28, 2022	3.360	3.400	3.200	3.250	52,924	-0.02(-0.61%)
Sep 27, 2022	3.280	3.350	3.200	3.270	91,776	+0.06(+1.87%)
Sep 26, 2022	3.380	3.490	3.200	3.210	66,611	-0.17(-5.03%)
Sep 23, 2022	3.400	3.400	3.200	3.380	71,442	-0.07(-2.03%)
Sep 22, 2022	3.310	3.470	3.090	3.450	120,121	+0.10(+2.99%)
Sep 21, 2022	3.280	3.400	3.260	3.350	83,548	+0.07(+2.13%)
Sep 20, 2022	3.180	3.500	3.180	3.280	324,352	+0.32(+10.78%)
Sep 19, 2022	2.990	3.050	2.950	2.961	218,458	-0.07(-2.19%)
Sep 16, 2022	3.003	3.060	3.000	3.027	31,994	-0.00(-0.09%)
Sep 15, 2022	3.060	3.060	3.000	3.030	39,562	-0.03(-0.98%)
Sep 14, 2022	3.050	3.090	3.020	3.060	24,847	+0.00(+0.00%)
Sep 13, 2022	3.170	3.170	3.020	3.060	6,827	-0.12(-3.77%)
Sep 12, 2022	3.220	3.239	3.170	3.180	11,994	-0.07(-2.15%)
Sep 09, 2022	3.220	3.290	3.170	3.250	21,955	+0.08(+2.69%)
Sep 08, 2022	3.165	3.240	3.150	3.165	16,652	+0.02(+0.48%)
Sep 07, 2022	3.190	3.285	3.123	3.150	26,691	-0.07(-2.17%)
Sep 06, 2022	3.130	3.310	3.130	3.220	27,858	+0.02(+0.63%)
Sep 02, 2022	3.090	3.209	3.029	3.200	21,755	+0.12(+3.90%)
Sep 01, 2022	3.320	3.320	3.060	3.080	34,422	-0.27(-8.06%)
Aug 31, 2022	3.350	3.379	3.340	3.350	11,966	-0.01(-0.30%)
Aug 30, 2022	3.399	3.463	3.350	3.360	20,695	-0.09(-2.61%)
Aug 29, 2022	3.410	3.500	3.350	3.450	34,867	+0.00(+0.00%)
Aug 26, 2022	3.620	3.640	3.390	3.450	42,846	-0.10(-2.82%)
Aug 25, 2022	3.520	3.600	3.468	3.550	20,208	+0.01(+0.28%)
Aug 24, 2022	3.460	3.570	3.350	3.540	32,176	+0.10(+2.91%)
Aug 23, 2022	3.400	3.467	3.350	3.440	43,987	+0.03(+0.88%)
Aug 22, 2022	3.500	3.500	3.400	3.410	35,046	-0.09(-2.57%)
Aug 19, 2022	3.520	3.550	3.406	3.500	23,354	-0.13(-3.58%)
Aug 18, 2022	3.490	3.650	3.443	3.630	31,976	+0.06(+1.68%)
Aug 17, 2022	3.450	3.578	3.350	3.570	31,497	+0.07(+2.00%)
Aug 16, 2022	3.600	3.600	3.500	3.500	49,486	-0.10(-2.78%)
Aug 15, 2022	3.450	3.614	3.450	3.600	22,998	+0.11(+3.15%)
Aug 12, 2022	3.360	3.576	3.290	3.490	129,381	+0.13(+3.87%)
Aug 11, 2022	3.390	3.500	3.350	3.360	171,167	-0.02(-0.59%)
Aug 10, 2022	3.370	3.452	3.370	3.380	20,105	+0.02(+0.60%)
Aug 09, 2022	3.350	3.400	3.350	3.360	50,045	+0.00(+0.00%)
Aug 08, 2022	3.350	3.400	3.270	3.360	33,294	+0.00(+0.00%)
Aug 05, 2022	3.330	3.400	3.330	3.360	20,235	-0.03(-0.88%)
Aug 04, 2022	3.380	3.400	3.350	3.390	44,907	+0.02(+0.59%)
Aug 03, 2022	3.390	3.440	3.360	3.370	48,153	-0.03(-0.88%)
Aug 02, 2022	3.440	3.610	3.380	3.400	74,359	-0.04(-1.16%)
Aug 01, 2022	3.630	3.650	3.420	3.440	61,555	-0.23(-6.27%)
Jul 29, 2022	3.790	3.790	3.600	3.670	112,264	-0.13(-3.42%)
Jul 28, 2022	3.830	3.890	3.770	3.800	20,358	-0.04(-1.04%)
Jul 27, 2022	3.810	3.870	3.765	3.840	21,843	+0.06(+1.59%)
Jul 26, 2022	3.780	3.840	3.680	3.780	20,969	+0.02(+0.53%)
Jul 25, 2022	3.810	3.880	3.759	3.760	74,183	-0.05(-1.31%)
Jul 22, 2022	3.880	3.900	3.750	3.810	13,939	-0.04(-1.04%)
Jul 21, 2022	3.750	3.895	3.750	3.850	54,641	+0.11(+3.02%)
Jul 20, 2022	3.730	3.770	3.700	3.737	22,590	+0.05(+1.27%)
Jul 19, 2022	3.720	3.741	3.690	3.690	7,754	-0.09(-2.38%)
Jul 18, 2022	3.770	3.790	3.700	3.780	41,247	+0.03(+0.80%)
Jul 15, 2022	3.740	3.770	3.660	3.750	42,158	+0.06(+1.63%)
Jul 14, 2022	3.660	3.838	3.660	3.690	28,330	-0.03(-0.81%)
Jul 13, 2022	3.660	3.820	3.660	3.720	172,190	+0.06(+1.64%)
Jul 12, 2022	3.790	3.850	3.660	3.660	62,333	+0.00(+0.00%)
Jul 11, 2022	3.750	3.781	3.660	3.660	26,962	-0.14(-3.68%)
Jul 08, 2022	3.820	3.840	3.730	3.800	16,274	+0.00(+0.00%)
Jul 07, 2022	3.680	3.935	3.680	3.800	73,272	+0.13(+3.54%)
Jul 06, 2022	3.680	3.790	3.660	3.670	31,272	-0.04(-1.08%)
Jul 05, 2022	3.610	3.800	3.610	3.710	7,407	+0.04(+1.09%)
Jul 01, 2022	3.670	3.721	3.630	3.670	29,852	-0.05(-1.34%)
Jun 30, 2022	3.730	3.750	3.660	3.720	53,736	+0.00(+0.00%)
Jun 29, 2022	3.882	3.901	3.660	3.720	146,250	-0.09(-2.36%)
Jun 28, 2022	3.950	3.950	3.800	3.810	30,828	-0.15(-3.67%)
Jun 27, 2022	4.020	4.020	3.850	3.955	58,757	-0.02(-0.38%)
Jun 24, 2022	3.940	4.000	3.890	3.970	71,390	+0.04(+1.02%)
Jun 23, 2022	3.920	3.960	3.880	3.930	43,696	+0.01(+0.26%)
Jun 22, 2022	3.920	3.970	3.860	3.920	18,704	-0.06(-1.51%)
Jun 21, 2022	3.960	4.000	3.950	3.980	21,042	+0.04(+1.02%)
Jun 17, 2022	3.920	3.990	3.850	3.940	61,587	+0.05(+1.29%)
Jun 16, 2022	3.990	4.020	3.808	3.890	58,325	-0.21(-5.12%)
Jun 15, 2022	3.900	4.120	3.900	4.100	31,561	+0.19(+4.86%)
Jun 14, 2022	3.860	3.987	3.840	3.910	65,109	+0.03(+0.77%)
Jun 13, 2022	4.000	4.030	3.800	3.880	105,930	-0.20(-4.90%)
Jun 10, 2022	4.070	4.110	4.010	4.080	32,332	-0.06(-1.45%)
Jun 09, 2022	4.350	4.440	4.060	4.140	117,441	-0.21(-4.83%)
Jun 08, 2022	4.330	4.400	4.230	4.350	89,172	+0.00(+0.00%)
Jun 07, 2022	4.100	4.450	4.050	4.350	95,028	+0.25(+6.10%)
Jun 06, 2022	4.070	4.170	4.020	4.100	68,659	-0.10(-2.38%)
Jun 03, 2022	4.010	4.200	4.010	4.200	26,022	+0.18(+4.48%)
Jun 02, 2022	4.090	4.150	4.010	4.020	31,348	-0.08(-1.95%)
Jun 01, 2022	4.130	4.200	3.950	4.100	56,983	-0.04(-0.97%)
May 31, 2022	4.050	4.175	3.750	4.140	82,018	+0.09(+2.22%)
May 27, 2022	4.190	4.190	4.000	4.050	66,749	-0.05(-1.22%)
May 26, 2022	3.990	4.120	3.890	4.100	91,599	+0.14(+3.54%)
May 25, 2022	3.770	4.050	3.760	3.960	192,628	+0.19(+5.04%)
May 24, 2022	3.750	3.860	3.590	3.770	306,085	-0.01(-0.26%)
May 23, 2022	3.210	3.990	3.210	3.780	869,846	+0.84(+28.57%)
May 20, 2022	3.050	3.106	2.860	2.940	50,194	-0.09(-2.97%)
May 19, 2022	3.020	3.100	2.950	3.030	42,978	+0.01(+0.33%)
May 18, 2022	3.090	3.203	3.000	3.020	24,516	-0.07(-2.27%)
May 17, 2022	3.120	3.160	3.035	3.090	25,373	+0.03(+0.98%)
May 16, 2022	3.050	3.110	2.990	3.060	228,924	+0.01(+0.33%)
May 13, 2022	2.930	3.150	2.930	3.050	95,624	+0.13(+4.45%)
May 12, 2022	2.860	3.160	2.850	2.920	53,881	+0.00(+0.00%)
May 11, 2022	2.940	3.140	2.890	2.920	130,179	-0.05(-1.68%)
May 10, 2022	3.010	3.110	2.930	2.970	54,215	-0.01(-0.34%)
May 09, 2022	3.180	3.210	2.960	2.980	88,957	-0.22(-6.88%)
May 06, 2022	3.080	3.273	3.012	3.200	112,521	+0.03(+0.95%)
May 05, 2022	3.330	3.330	3.120	3.170	39,446	-0.21(-6.21%)
May 04, 2022	3.290	3.380	3.230	3.380	31,301	+0.13(+4.00%)
May 03, 2022	3.240	3.346	3.220	3.250	47,106	-0.02(-0.61%)
May 02, 2022	3.250	3.351	3.250	3.270	16,484	-0.01(-0.30%)
Apr 29, 2022	3.270	3.380	3.250	3.280	48,832	-0.04(-1.20%)
Apr 28, 2022	3.210	3.413	3.210	3.320	24,057	+0.13(+4.08%)
Apr 27, 2022	3.350	3.400	3.170	3.190	39,254	-0.19(-5.62%)
Apr 26, 2022	3.440	3.459	3.250	3.380	60,101	-0.03(-0.88%)
Apr 25, 2022	3.400	3.500	3.300	3.410	49,484	-0.01(-0.29%)
Apr 22, 2022	3.450	3.550	3.400	3.420	53,398	-0.08(-2.29%)
Apr 21, 2022	3.640	3.700	3.500	3.500	69,243	-0.14(-3.85%)
Apr 20, 2022	3.680	3.700	3.600	3.640	35,194	-0.05(-1.36%)
Apr 19, 2022	3.540	3.710	3.500	3.690	96,330	+0.12(+3.36%)
Apr 18, 2022	3.450	3.600	3.450	3.570	67,293	+0.07(+2.00%)
Apr 14, 2022	3.550	3.570	3.460	3.500	46,465	-0.02(-0.57%)
Apr 13, 2022	3.610	3.676	3.520	3.520	57,799	-0.11(-3.03%)
Apr 12, 2022	3.670	3.705	3.550	3.630	28,118	-0.02(-0.55%)
Apr 11, 2022	3.690	3.690	3.560	3.650	46,825	-0.04(-1.08%)
Apr 08, 2022	3.780	3.780	3.660	3.690	34,842	-0.10(-2.64%)
Apr 07, 2022	3.800	3.830	3.600	3.790	122,901	-0.05(-1.30%)
Apr 06, 2022	3.860	3.960	3.770	3.840	52,294	-0.07(-1.79%)
Apr 05, 2022	4.205	4.205	3.835	3.910	81,999	-0.15(-3.69%)
Apr 04, 2022	4.180	4.180	4.020	4.060	67,275	-0.10(-2.40%)
Apr 01, 2022	4.140	4.250	4.080	4.160	177,887	+0.01(+0.24%)
Mar 31, 2022	4.140	4.170	4.090	4.150	69,739	-0.01(-0.24%)
Mar 30, 2022	4.170	4.230	4.070	4.160	152,265	-0.05(-1.19%)
Mar 29, 2022	4.050	4.240	3.920	4.210	207,317	+0.20(+4.99%)
Mar 28, 2022	3.960	4.050	3.900	4.010	126,658	+0.06(+1.52%)
Mar 25, 2022	4.170	4.200	3.890	3.950	171,898	-0.23(-5.50%)
Mar 24, 2022	4.190	4.250	4.160	4.180	85,072	+0.01(+0.24%)
Mar 23, 2022	4.100	4.195	4.010	4.170	275,358	+0.09(+2.21%)
Mar 22, 2022	4.480	4.480	4.020	4.080	569,955	-0.26(-5.99%)
Mar 21, 2022	4.180	4.430	3.870	4.340	2,341,833	+1.11(+34.37%)
Mar 18, 2022	3.430	3.670	3.220	3.230	975,496	-0.19(-5.56%)
Mar 17, 2022	3.430	3.490	3.280	3.420	243,810	-0.06(-1.72%)
Mar 16, 2022	3.070	3.500	3.060	3.480	215,649	+0.46(+15.23%)
Mar 15, 2022	3.040	3.119	2.905	3.020	200,176	+0.04(+1.34%)
Mar 14, 2022	3.210	3.370	2.950	2.980	256,768	-0.27(-8.17%)
Mar 11, 2022	3.750	3.750	3.240	3.245	207,155	-0.50(-13.47%)
Mar 10, 2022	3.790	3.790	3.650	3.750	76,540	-0.09(-2.34%)
Mar 09, 2022	3.810	3.940	3.800	3.840	51,516	+0.04(+1.05%)
Mar 08, 2022	3.790	3.905	3.710	3.800	69,018	+0.03(+0.80%)
Mar 07, 2022	4.060	4.090	3.770	3.770	48,538	-0.27(-6.68%)
Mar 04, 2022	4.020	4.080	4.000	4.040	52,067	-0.01(-0.25%)
Mar 03, 2022	4.100	4.156	4.050	4.050	47,660	-0.07(-1.70%)
Mar 02, 2022	4.030	4.200	3.990	4.120	75,924	+0.08(+1.98%)
Mar 01, 2022	4.050	4.100	3.930	4.040	100,731	-0.05(-1.22%)
Feb 28, 2022	4.030	4.250	4.030	4.090	144,009	+0.00(+0.00%)
Feb 25, 2022	4.100	4.155	4.039	4.090	42,334	-0.01(-0.24%)
Feb 24, 2022	3.910	4.150	3.827	4.100	83,891	+0.08(+1.99%)
Feb 23, 2022	4.100	4.150	4.020	4.020	40,197	-0.07(-1.71%)
Feb 22, 2022	4.120	4.187	4.040	4.090	64,799	-0.08(-1.92%)
Feb 18, 2022				4.170	0	+0.01(+0.24%)
Feb 17, 2022	4.290	4.301	4.150	4.160	55,172	-0.14(-3.26%)
Feb 16, 2022	4.240	4.320	4.210	4.300	27,433	+0.05(+1.18%)
Feb 15, 2022	4.100	4.320	4.070	4.250	73,943	+0.19(+4.68%)
Feb 14, 2022	4.130	4.180	4.050	4.060	75,828	-0.07(-1.69%)
Feb 11, 2022	4.150	4.200	4.110	4.130	96,339	-0.02(-0.48%)
Feb 10, 2022	4.100	4.230	4.020	4.150	146,324	+0.03(+0.73%)
Feb 09, 2022	4.100	4.160	4.050	4.120	252,773	+0.03(+0.73%)
Feb 08, 2022	4.000	4.100	4.000	4.090	51,818	+0.06(+1.49%)
Feb 07, 2022	3.990	4.110	3.990	4.030	91,437	+0.01(+0.25%)
Feb 04, 2022	4.010	4.050	3.910	4.020	79,983	+0.01(+0.25%)
Feb 03, 2022	4.020	4.030		4.010	115,579	-0.08(-1.96%)
Feb 02, 2022	4.180	4.200	4.090	4.090	58,309	-0.05(-1.21%)
Feb 01, 2022	4.100	4.250	3.860	4.140	95,727	+0.02(+0.49%)
Jan 31, 2022	3.840	4.140		4.120	105,879	+0.28(+7.29%)
Jan 28, 2022	3.850	3.850	3.750	3.840	182,765	-0.01(-0.26%)
Jan 27, 2022	3.760	4.150	3.755	3.850	839,549	+0.13(+3.49%)
Jan 26, 2022	3.920	4.150	3.710	3.720	206,322	-0.14(-3.63%)
Jan 25, 2022	3.920	3.975	3.830	3.860	97,997	-0.12(-3.02%)
Jan 24, 2022	3.920	4.025	3.750	3.980	234,472	-0.03(-0.75%)
Jan 21, 2022	3.940	4.070	3.900	4.010	141,673	+0.07(+1.78%)
Jan 20, 2022	4.040	4.190	3.925	3.940	108,031	-0.11(-2.72%)
Jan 19, 2022	4.040	4.120	3.980	4.050	144,185	+0.01(+0.25%)
Jan 18, 2022	4.280	4.280	4.040	4.040	224,415	-0.29(-6.70%)
Jan 14, 2022				4.330	0	-0.02(-0.46%)
Jan 13, 2022	4.410	4.465	4.350	4.350	307,383	-0.04(-0.91%)
Jan 12, 2022	4.450	4.500	4.390	4.390	180,773	-0.02(-0.45%)
Jan 11, 2022	4.360	4.490	4.240	4.410	301,509	+0.04(+0.92%)
Jan 10, 2022	4.390	4.490	4.280	4.370	150,229	-0.09(-2.02%)
Jan 07, 2022	4.340	4.490	4.211	4.460	139,012	+0.12(+2.76%)
Jan 06, 2022	4.500	4.550	4.300	4.340	175,255	-0.14(-3.13%)
Jan 05, 2022	4.480	4.903	4.367	4.480	1,079,748	-0.03(-0.67%)
Jan 04, 2022	4.740	4.780	4.438	4.510	318,033	-0.23(-4.85%)
Jan 03, 2022	4.540	4.780	4.540	4.740	172,393	+0.21(+4.64%)
Dec 31, 2021	4.570	4.670	4.450	4.530	267,110	-0.07(-1.52%)
Dec 30, 2021	4.520	4.710	4.520	4.600	280,319	+0.02(+0.44%)
Dec 29, 2021	4.680	4.790	4.580	4.580	257,473	-0.18(-3.78%)
Dec 28, 2021	4.630	4.810	4.470	4.760	390,213	+0.28(+6.25%)
Dec 27, 2021	4.630	4.650	4.400	4.480	1,005,149	-0.17(-3.66%)
Dec 23, 2021	4.590	4.770	4.585	4.650	165,770	+0.02(+0.43%)
Dec 22, 2021	4.710	4.810	4.620	4.630	84,066	-0.13(-2.73%)
Dec 21, 2021	4.580	4.837	4.580	4.760	56,911	+0.19(+4.16%)
Dec 20, 2021	4.850	4.875	4.530	4.570	85,871	-0.27(-5.58%)
Dec 17, 2021	4.650	4.850	4.610	4.840	181,044	+0.16(+3.42%)
Dec 16, 2021	5.000	5.000	4.680	4.680	88,767	-0.32(-6.40%)
Dec 15, 2021	4.690	5.020	4.510	5.000	169,728	+0.25(+5.26%)
Dec 14, 2021	5.000	5.000	4.750	4.750	134,841	-0.25(-5.00%)
Dec 13, 2021	5.220	5.280	5.000	5.000	82,340	-0.22(-4.21%)
Dec 10, 2021	5.280	5.340	5.151	5.220	112,640	-0.03(-0.57%)
Dec 09, 2021	5.350	5.400	5.240	5.250	75,701	-0.09(-1.69%)
Dec 08, 2021	5.500	5.500	5.300	5.340	158,853	-0.14(-2.55%)
Dec 07, 2021	5.170	5.630	5.170	5.480	61,498	+0.33(+6.41%)
Dec 06, 2021	5.050	5.220	4.900	5.150	141,209	+0.06(+1.18%)
Dec 03, 2021	5.190	5.200	4.830	5.090	96,408	-0.09(-1.74%)
Dec 02, 2021	5.190	5.320	4.950	5.180	77,111	+0.00(+0.00%)