Hirequest Inc (NQ: HQI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	21.68	21.98	20.58	21.98	17,571	+0.62(+2.89%)
Nov 29, 2021	21.33	21.96	21.22	21.36	14,661	+0.60(+2.87%)
Nov 26, 2021	21.82	21.97	20.63	20.77	5,821	-1.29(-5.84%)
Nov 24, 2021	21.91	22.49	21.15	22.06	9,452	+0.15(+0.70%)
Nov 23, 2021	21.56	22.11	21.56	21.90	11,186	-0.01(-0.04%)
Nov 22, 2021	21.51	21.91	21.25	21.91	7,934	+0.72(+3.40%)
Nov 19, 2021	21.40	22.32	21.06	21.19	11,472	-0.47(-2.17%)
Nov 18, 2021	21.82	21.63	21.20	21.66	12,312	+0.14(+0.67%)
Nov 17, 2021	21.68	21.75	21.12	21.52	8,618	-0.43(-1.97%)
Nov 16, 2021	23.46	23.75	21.52	21.95	27,240	-1.50(-6.40%)
Nov 15, 2021	22.11	24.70	22.11	23.45	49,636	+1.34(+6.04%)
Nov 12, 2021	19.47	23.36	19.08	22.11	99,977	+3.44(+18.43%)
Nov 11, 2021	18.42	19.12	18.42	18.67	6,135	+0.48(+2.64%)
Nov 10, 2021	18.90		18.18	18.19	9,370	-0.27(-1.46%)
Nov 09, 2021	19.08	19.08	18.46	18.46	6,293	-0.49(-2.59%)
Nov 08, 2021	18.79	19.11	16.18	18.95	10,262	-0.10(-0.50%)
Nov 05, 2021	18.27	19.13	17.94	19.05	35,515	+0.93(+5.15%)
Nov 04, 2021	18.09	19.02	17.68	18.11	33,904	+0.13(+0.75%)
Nov 03, 2021	17.57	18.27	17.37	17.98	6,966	+0.07(+0.38%)
Nov 02, 2021	17.89	18.18	17.79	17.91	5,923	+0.12(+0.70%)
Nov 01, 2021	17.31	18.09	17.30	17.79	11,712	+0.48(+2.78%)
Oct 29, 2021	17.53	17.86	17.31	17.31	4,199	+0.10(+0.56%)
Oct 28, 2021	17.50	18.08	16.59	17.21	6,790	-0.16(-0.94%)
Oct 27, 2021	17.88	17.88	17.25	17.37	8,856	-0.32(-1.79%)
Oct 26, 2021	17.62			17.69	12,117	-0.62(-3.41%)
Oct 25, 2021	18.27	18.42	17.67	18.32	11,170	+0.29(+1.60%)
Oct 22, 2021	18.32	18.65	17.85	18.03	8,426	-0.34(-1.83%)
Oct 21, 2021	18.56	19.11	18.23	18.36	5,958	-0.13(-0.73%)
Oct 20, 2021	18.34	18.81	18.33	18.50	3,792	-0.08(-0.41%)
Oct 19, 2021	18.61	18.90	18.10	18.58	5,853	-0.31(-1.63%)
Oct 18, 2021	18.42	18.92	18.31	18.88	3,590	+0.58(+3.15%)
Oct 15, 2021	19.07	19.13	18.31	18.31	12,156	-0.42(-2.26%)
Oct 14, 2021	18.89	18.99	18.31	18.73	15,963	+0.11(+0.57%)
Oct 13, 2021	18.02	19.13	18.02	18.62	4,340	-0.41(-2.17%)
Oct 12, 2021	18.86	19.12	17.96	19.04	7,132	+0.40(+2.17%)
Oct 11, 2021	18.63	18.63	18.63	18.63	724	-0.38(-1.97%)
Oct 08, 2021	19.56	19.56	18.80	19.01	5,356	-0.33(-1.69%)
Oct 07, 2021	19.40	19.95	19.33	19.33	13,808	+0.06(+0.30%)
Oct 06, 2021	19.04	19.58	18.59	19.28	17,377	+0.35(+1.83%)
Oct 05, 2021	18.92	19.52	18.77	18.93	7,666	-0.34(-1.75%)
Oct 04, 2021	18.75	19.76	18.74	19.27	19,841	+0.65(+3.51%)
Oct 01, 2021	18.73	19.20	18.53	18.61	5,203	+0.03(+0.16%)
Sep 30, 2021	18.35	19.17	18.27	18.58	42,070	+0.23(+1.26%)
Sep 29, 2021	18.44	18.54	17.93	18.35	8,316	-0.06(-0.31%)
Sep 28, 2021	19.23	19.31	18.41	18.41	10,326	-1.10(-5.62%)
Sep 27, 2021	19.17	19.85	19.01	19.51	16,512	+0.13(+0.69%)
Sep 24, 2021	18.42	20.52	18.42	19.37	17,316	+0.72(+3.87%)
Sep 23, 2021	18.10	18.99	17.84	18.65	34,150	+0.88(+4.98%)
Sep 22, 2021	18.22	18.39	17.62	17.77	6,279	-0.40(-2.22%)
Sep 21, 2021	18.54	18.63	18.03	18.17	6,951	-0.21(-1.15%)
Sep 20, 2021	18.99	19.47	18.26	18.38	27,152	-1.21(-6.18%)
Sep 17, 2021	18.99	19.70	18.99	19.59	17,262	+0.56(+2.93%)
Sep 16, 2021	18.58	19.39	18.58	19.04	5,617	+0.53(+2.86%)
Sep 15, 2021	18.75	20.02	18.34	18.51	17,424	+0.19(+1.05%)
Sep 14, 2021	17.89	18.58	17.66	18.32	7,845	+0.36(+1.98%)
Sep 13, 2021	18.58	19.04	17.63	17.96	38,514	-0.30(-1.63%)
Sep 10, 2021	19.47	20.34	18.26	18.26	23,769	-0.71(-3.75%)
Sep 09, 2021	19.79	21.02	18.97	18.97	32,495	-0.74(-3.76%)
Sep 08, 2021	19.33	19.91	19.17	19.71	21,194	+0.30(+1.54%)
Sep 07, 2021	19.13	19.95	18.83	19.41	29,996	+0.24(+1.25%)
Sep 03, 2021	19.33	19.76	18.51	19.17	17,998	-0.16(-0.85%)
Sep 02, 2021	17.80	19.34	17.55	19.33	28,361	+1.68(+9.53%)
Sep 01, 2021	17.69	18.09	17.31	17.65	22,469	-0.18(-1.02%)
Aug 31, 2021	17.50	18.10	17.50	17.84	7,079	+0.42(+2.43%)
Aug 30, 2021	17.57	17.73	16.34	17.41	3,862	-0.19(-1.09%)
Aug 27, 2021	16.52	17.73	16.42	17.60	17,835	+0.26(+1.49%)
Aug 26, 2021	17.91	17.91	17.34	17.34	9,020	-0.19(-1.09%)
Aug 25, 2021	17.92	18.00	17.53	17.54	6,131	-0.65(-3.58%)
Aug 24, 2021	17.32	18.19	17.32	18.19	13,500	+0.29(+1.61%)
Aug 23, 2021	17.88	17.91	17.25	17.90	11,244	-0.11(-0.59%)
Aug 20, 2021	17.45	18.21	16.58	18.01	12,210	+0.36(+2.06%)
Aug 19, 2021	17.58	17.79	17.11	17.64	21,010	-0.13(-0.75%)
Aug 18, 2021	17.89	18.22	17.40	17.78	20,689	-0.41(-2.27%)
Aug 17, 2021	19.11	19.11	17.70	18.19	22,284	-1.17(-6.04%)
Aug 16, 2021	19.98	19.98	19.10	19.36	8,586	-0.78(-3.86%)
Aug 13, 2021	21.04	21.10	20.13	20.13	10,919	-0.91(-4.33%)
Aug 12, 2021	19.87	21.21	19.58	21.04	18,472	+1.30(+6.60%)
Aug 11, 2021	20.31	20.36	19.17	19.74	16,157	-0.57(-2.83%)
Aug 10, 2021	20.98	21.54	20.09	20.32	10,128	+0.24(+1.19%)
Aug 09, 2021	20.24	21.73	19.55	20.08	18,496	-0.28(-1.37%)
Aug 06, 2021	19.83	21.51	19.26	20.35	25,233	+0.80(+4.07%)
Aug 05, 2021	19.41	19.64	18.49	19.56	13,756	+1.15(+6.25%)
Aug 04, 2021	18.63	19.15	18.41	18.41	2,829	-0.57(-2.98%)
Aug 03, 2021	19.07	19.40	18.19	18.97	15,522	-0.04(-0.20%)
Aug 02, 2021	17.88	19.01	17.63	19.01	35,636	+1.48(+8.42%)
Jul 30, 2021	17.72	17.97	17.54	17.54	3,390	+0.04(+0.22%)
Jul 29, 2021	18.68	18.68	17.50	17.50	5,684	-0.58(-3.23%)
Jul 28, 2021	18.92	18.92	17.65	18.08	5,977	-0.22(-1.20%)
Jul 27, 2021	18.45	18.45	18.08	18.30	3,601	-0.24(-1.29%)
Jul 26, 2021	18.66	18.71	18.44	18.54	7,634	+0.01(+0.05%)
Jul 23, 2021	18.90	18.90	18.42	18.53	2,203	+0.10(+0.52%)
Jul 22, 2021	18.61	19.00	18.24	18.44	12,335	+0.06(+0.31%)
Jul 21, 2021	18.43	18.88	17.97	18.38	11,851	-0.04(-0.21%)
Jul 20, 2021	17.53	18.68	17.17	18.42	28,033	+0.83(+4.74%)
Jul 19, 2021	17.92	18.11	16.35	17.58	26,644	+0.43(+2.51%)
Jul 16, 2021	17.34	18.07	16.42	17.15	29,784	-0.33(-1.86%)
Jul 15, 2021	17.58	18.04	17.32	17.48	15,212	+0.09(+0.50%)
Jul 14, 2021	17.97	17.97	17.36	17.39	14,627	-0.34(-1.89%)
Jul 13, 2021	17.80	17.80	17.19	17.73	19,745	-0.24(-1.33%)
Jul 12, 2021	17.44	18.18	17.44	17.97	16,708	+0.62(+3.59%)
Jul 09, 2021	17.97	17.97	17.33	17.34	4,337	-0.08(-0.44%)
Jul 08, 2021	17.33	17.97	16.61	17.42	33,745	-0.11(-0.63%)
Jul 07, 2021	17.17	17.68	16.91	17.53	16,695	+0.13(+0.74%)
Jul 06, 2021	17.24	17.62	17.15	17.40	20,394	-0.11(-0.66%)
Jul 02, 2021	16.88	18.20	16.88	17.52	18,774	+0.34(+1.95%)
Jul 01, 2021	17.75	18.21	17.00	17.18	23,414	-0.56(-3.13%)
Jun 30, 2021	18.95	18.95	17.73	17.74	21,344	-1.30(-6.84%)
Jun 29, 2021	17.91	19.36	17.91	19.04	50,496	+1.27(+7.17%)
Jun 28, 2021	19.58	19.58	17.73	17.77	62,007	-1.64(-8.44%)
Jun 25, 2021	21.75	21.85	19.40	19.41	611,379	-2.34(-10.75%)
Jun 24, 2021	21.14	21.94	20.84	21.74	86,064	+0.57(+2.67%)
Jun 23, 2021	20.70	21.47	20.21	21.18	78,687	+0.59(+2.89%)
Jun 22, 2021	21.22	21.46	20.16	20.58	82,715	-0.21(-1.01%)
Jun 21, 2021	20.25	21.11	20.15	20.79	95,095	+0.59(+2.94%)
Jun 18, 2021	19.91	20.39	19.48	20.20	66,313	+0.38(+1.93%)
Jun 17, 2021	20.04	20.35	19.55	19.82	45,276	-0.02(-0.10%)
Jun 16, 2021	20.28	20.39	19.55	19.84	90,932	-0.48(-2.36%)
Jun 15, 2021	19.58	20.32	19.53	20.32	55,430	+0.79(+4.02%)
Jun 14, 2021	19.81	20.30	19.27	19.53	64,450	-0.08(-0.39%)
Jun 11, 2021	19.20	19.90	18.99	19.61	58,359	+0.61(+3.23%)
Jun 10, 2021	18.90	19.26	18.33	18.99	54,425	+0.23(+1.23%)
Jun 09, 2021	18.95	19.33	18.54	18.76	85,923	-0.06(-0.31%)
Jun 08, 2021	19.31	19.39	18.49	18.82	71,753	-0.20(-1.06%)
Jun 07, 2021	17.15	19.92	16.87	19.02	140,578	+1.90(+11.08%)
Jun 04, 2021	16.94	17.15	16.86	17.12	9,999	+0.05(+0.28%)
Jun 03, 2021	17.01	17.08	16.86	17.08	6,893	+0.11(+0.68%)
Jun 02, 2021	17.29	17.29	16.86	16.96	7,533	-0.43(-2.48%)
Jun 01, 2021	16.92	17.41	16.88	17.39	14,567	+0.33(+1.91%)
May 28, 2021	17.15	17.15	16.90	17.07	6,020	+0.08(+0.45%)
May 27, 2021	17.43	17.43	16.87	16.99	3,885	-0.05(-0.28%)
May 26, 2021	16.95	17.13	16.87	17.04	13,766	+0.08(+0.45%)
May 25, 2021	16.77	17.37	16.60	16.96	11,169	+0.01(+0.06%)
May 24, 2021	16.85	17.08	16.64	16.95	10,515	+0.24(+1.43%)
May 21, 2021	17.71	17.71	16.39	16.71	29,265	-0.99(-5.61%)
May 20, 2021	17.41	17.90	16.82	17.71	20,394	+0.04(+0.22%)
May 19, 2021	17.40	17.76	16.23	17.67	26,898	+0.38(+2.21%)
May 18, 2021	17.42	17.88	17.10	17.29	26,542	-0.33(-1.90%)
May 17, 2021	18.15	18.39	17.54	17.62	14,775	-0.75(-4.11%)
May 14, 2021	18.34	18.67	18.06	18.38	16,307	-0.11(-0.57%)
May 13, 2021	17.12	18.66	17.12	18.48	22,986	+0.15(+0.83%)
May 12, 2021	18.14	18.60	17.87	18.33	25,769	-0.32(-1.74%)
May 11, 2021	18.29	18.65	17.77	18.65	22,413	+0.17(+0.93%)
May 10, 2021	18.72	18.72	18.34	18.48	17,295	-0.24(-1.28%)
May 07, 2021	18.15	18.72	17.68	18.72	10,939	+0.83(+4.64%)
May 06, 2021	18.32	18.63	17.46	17.89	38,257	-0.50(-2.70%)
May 05, 2021	18.05	18.71	17.47	18.38	63,845	+0.44(+2.45%)
May 04, 2021	17.91	18.32	17.79	17.95	16,979	-0.25(-1.36%)
May 03, 2021	17.52	18.19	17.20	18.19	24,427	+0.68(+3.87%)
Apr 30, 2021	17.95	18.17	16.80	17.52	14,135	-0.46(-2.55%)
Apr 29, 2021	17.23	18.32	17.23	17.97	15,221	+0.61(+3.52%)
Apr 28, 2021	17.86	18.31	17.19	17.36	19,753	-0.53(-2.99%)
Apr 27, 2021	17.58	18.34	17.50	17.90	9,821	+0.29(+1.63%)
Apr 26, 2021	17.47	17.86	16.64	17.61	15,700	-0.06(-0.32%)
Apr 23, 2021	18.19	18.19	17.43	17.67	15,182	-0.49(-2.68%)
Apr 22, 2021	17.46	18.54	17.46	18.16	25,684	+0.49(+2.76%)
Apr 21, 2021	18.37	18.38	17.34	17.67	28,744	-0.93(-4.98%)
Apr 20, 2021	18.76	18.86	18.17	18.59	8,305	-0.01(-0.05%)
Apr 19, 2021	19.24	19.24	18.48	18.60	39,826	-0.53(-2.79%)
Apr 16, 2021	19.32	19.33	18.59	19.14	23,873	-0.20(-1.04%)
Apr 15, 2021	19.22	19.34	19.11	19.34	36,645	+0.19(+1.00%)
Apr 14, 2021	19.27	19.27	18.35	19.15	24,282	-0.05(-0.25%)
Apr 13, 2021	18.81	19.20	18.46	19.20	21,588	+0.76(+4.15%)
Apr 12, 2021	18.76	19.95	18.43	18.43	47,446	-0.32(-1.73%)
Apr 09, 2021	18.80	18.80	18.23	18.76	28,061	+0.15(+0.82%)
Apr 08, 2021	18.15	18.68	17.88	18.60	39,646	+0.41(+2.26%)
Apr 07, 2021	18.46	18.46	17.99	18.19	19,699	+0.10(+0.53%)
Apr 06, 2021	17.76	18.40	17.66	18.10	24,891	+0.43(+2.43%)
Apr 05, 2021	16.86	17.75	16.86	17.67	30,791	+1.29(+7.87%)
Apr 01, 2021	16.45	16.45	15.64	16.38	26,804	-0.10(-0.58%)
Mar 31, 2021	17.20	17.20	16.26	16.47	18,767	-1.02(-5.84%)
Mar 30, 2021	17.79	18.15	17.19	17.50	40,259	-0.65(-3.58%)
Mar 29, 2021	17.73	18.46	17.37	18.15	43,262	+0.62(+3.54%)
Mar 26, 2021	16.39	18.01	15.76	17.53	78,006	+1.08(+6.56%)
Mar 25, 2021	16.43	16.53	16.00	16.45	16,800	+0.18(+1.12%)
Mar 24, 2021	16.11	16.61	15.74	16.26	47,326	+0.24(+1.49%)
Mar 23, 2021	16.08	16.09	15.71	16.03	28,886	+0.03(+0.18%)
Mar 22, 2021	16.11	16.11	15.85	16.00	10,169	+0.03(+0.18%)
Mar 19, 2021	15.39	16.11	15.22	15.97	33,715	+0.59(+3.85%)
Mar 18, 2021	14.85	15.38	14.78	15.38	13,028	+0.17(+1.13%)
Mar 17, 2021	14.53	15.45	14.53	15.20	17,160	+0.88(+6.13%)
Mar 16, 2021	14.78	14.78	14.33	14.33	8,914	-0.45(-3.04%)
Mar 15, 2021	14.52	15.09	14.33	14.77	6,775	+0.31(+2.11%)
Mar 12, 2021	14.55	14.94	14.27	14.47	52,772	+0.13(+0.93%)
Mar 11, 2021	14.62	14.96	14.33	14.34	12,151	-0.05(-0.33%)
Mar 10, 2021	14.33	15.23	14.28	14.38	9,145	-0.25(-1.70%)
Mar 09, 2021	14.55	14.63	13.93	14.63	28,690	+0.02(+0.13%)
Mar 08, 2021	14.77	15.13	13.99	14.61	5,669	-0.06(-0.39%)
Mar 05, 2021	14.42	15.12	14.33	14.67	16,753	+0.26(+1.79%)
Mar 04, 2021	14.01	14.66	13.85	14.41	37,724	-0.17(-1.18%)
Mar 03, 2021	15.27	15.99	14.30	14.58	28,361	-0.57(-3.78%)
Mar 02, 2021	14.56	15.36	14.56	15.16	31,853	+0.50(+3.39%)
Mar 01, 2021	14.34	14.66	14.34	14.66	13,298	+0.32(+2.27%)
Feb 26, 2021	14.24	14.50	13.99	14.34	4,397	+0.06(+0.40%)
Feb 25, 2021	14.27	14.65	13.80	14.28	22,304	-0.14(-0.99%)
Feb 24, 2021	13.54	14.74	13.40	14.42	126,786	+0.15(+1.07%)
Feb 23, 2021	14.46	14.46	12.85	14.27	12,483	-0.14(-0.99%)
Feb 22, 2021	14.45	14.98	13.98	14.41	37,697	-0.01(-0.07%)
Feb 19, 2021	12.44	14.45	12.44	14.42	54,104	+0.67(+4.84%)
Feb 18, 2021	14.09	14.09	13.17	13.75	8,284	-0.45(-3.15%)
Feb 17, 2021	14.19	14.28	13.31	14.20	37,475	-0.05(-0.35%)
Feb 16, 2021	12.50	14.54	12.50	14.25	62,887	+1.88(+15.18%)
Feb 12, 2021	12.08	12.37	11.94	12.37	6,408	+0.42(+3.50%)
Feb 11, 2021	12.05	12.14	11.67	11.96	23,012	-0.28(-2.26%)
Feb 10, 2021	12.37	12.37	12.23	12.23	1,356	-0.20(-1.61%)
Feb 09, 2021	12.85	12.85	11.89	12.43	21,007	-0.01(-0.08%)
Feb 08, 2021	12.87	13.74	12.33	12.44	18,667	-0.27(-2.10%)
Feb 05, 2021	12.46	13.33	12.46	12.71	50,007	+0.17(+1.37%)
Feb 04, 2021	12.46	12.54	12.28	12.54	24,579	-0.13(-1.05%)
Feb 03, 2021	12.14	12.67	11.96	12.67	26,447	+0.49(+3.98%)
Feb 02, 2021	11.86	12.76	11.54	12.18	65,029	+0.32(+2.73%)
Feb 01, 2021	9.576	12.26	9.576	11.86	96,833	+2.14(+22.04%)
Jan 29, 2021	9.547	9.719	9.519	9.719	6,303	-0.02(-0.20%)
Jan 28, 2021	9.538	9.747	9.538	9.738	4,892	+0.20(+2.10%)
Jan 27, 2021	9.671	9.747	9.528	9.538	39,178	-0.13(-1.38%)
Jan 26, 2021	9.652	9.747	9.652	9.671	3,938	+0.06(+0.59%)
Jan 25, 2021	9.519	9.804	9.519	9.614	10,134	+0.05(+0.50%)
Jan 22, 2021	9.795	9.804	9.566	9.566	21,116	+0.02(+0.25%)
Jan 21, 2021	9.804	9.804	9.542	9.542	5,760	-0.18(-1.81%)
Jan 20, 2021	9.528	9.757	9.528	9.719	7,884	+0.15(+1.59%)
Jan 19, 2021	9.747	9.747	9.481	9.566	4,545	-0.14(-1.47%)
Jan 15, 2021	9.728	9.728	9.661	9.709	1,785	-0.04(-0.39%)
Jan 14, 2021	9.738	9.833	9.652	9.747	8,841	+0.04(+0.40%)
Jan 13, 2021	9.748	9.803	9.633	9.708	6,205	+0.20(+2.10%)
Jan 12, 2021	9.623	10.42	9.509	9.509	19,356	+0.03(+0.30%)
Jan 11, 2021	9.509	9.509	9.448	9.481	3,256	+0.14(+1.53%)
Jan 08, 2021	9.236	9.423	9.236	9.338	3,256	+0.02(+0.26%)
Jan 07, 2021	9.719	9.738	9.109	9.314	7,046	+0.16(+1.72%)
Jan 06, 2021	9.519	9.642	9.157	9.157	9,588	-0.55(-5.69%)
Jan 05, 2021	9.158	9.747	9.158	9.709	6,067	-0.03(-0.29%)
Jan 04, 2021	9.519	9.738	9.519	9.738	1,174	+0.01(+0.15%)
Dec 31, 2020		9.723	9.723	9.723	8,488	+0.07(+0.74%)
Dec 30, 2020	9.680	9.937	9.290	9.652	8,488	-0.03(-0.30%)
Dec 29, 2020	9.719	9.928	9.043	9.680	9,989	-0.27(-2.68%)
Dec 28, 2020	8.909	10.05	8.652	9.947	17,908	+1.29(+14.84%)
Dec 24, 2020	8.948	8.948	8.270	8.662	16,388	-0.30(-3.29%)
Dec 23, 2020	9.243	9.243	8.957	8.957	1,888	-0.22(-2.39%)
Dec 22, 2020	9.347	9.376	8.700	9.176	4,161	-0.18(-1.88%)
Dec 21, 2020	9.271	10.09	9.195	9.352	2,231	+0.26(+2.88%)
Dec 18, 2020	9.043	9.262	9.043	9.090	7,669	-0.18(-1.95%)
Dec 17, 2020	9.738	9.899	9.043	9.271	5,194	-0.33(-3.47%)
Dec 16, 2020	9.519	10.19	9.519	9.604	32,611	-0.06(-0.59%)
Dec 15, 2020	8.814	9.661	8.681	9.661	6,958	+0.89(+10.21%)
Dec 14, 2020	8.664	8.824	8.576	8.767	10,918	+0.05(+0.52%)
Dec 11, 2020	8.710	8.757	8.643	8.721	27,209	+0.05(+0.63%)
Dec 10, 2020	8.748	8.757	8.667	8.667	1,081	-0.07(-0.82%)
Dec 09, 2020	8.605	8.757	8.605	8.738	4,763	-0.20(-2.24%)
Dec 08, 2020	8.976	8.976	8.824	8.938	2,922	-0.04(-0.42%)
Dec 07, 2020	8.743	8.976	8.739	8.976	10,702	+0.27(+3.06%)
Dec 04, 2020	8.710	8.795	8.453	8.710	6,933	+0.00(+0.00%)
Dec 03, 2020	8.652	8.738	8.567	8.710	3,946	-0.08(-0.87%)
Dec 02, 2020	8.795	8.795	8.548	8.786	6,587	-0.01(-0.11%)