Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.32	15.67	15.23	15.42	8,430	+0.08(+0.51%)
Dec 30, 2021	15.75	16.12	15.17	15.35	12,863	-0.52(-3.29%)
Dec 29, 2021	15.66	15.87	15.63	15.87	2,803	+0.11(+0.70%)
Dec 28, 2021	15.98	16.02	15.47	15.76	5,398	-0.39(-2.44%)
Dec 27, 2021	15.56	16.30	15.56	16.15	8,406	+0.25(+1.59%)
Dec 23, 2021	15.82	15.90	15.58	15.90	5,937	+0.35(+2.26%)
Dec 22, 2021	15.40	15.98	15.13	15.55	6,982	-0.40(-2.53%)
Dec 21, 2021	15.38	16.32	15.13	15.95	14,601	+0.92(+6.10%)
Dec 20, 2021	15.13	15.13	14.37	15.03	3,837	-0.32(-2.09%)
Dec 17, 2021	15.53	15.53	15.36	15.36	1,768	+0.14(+0.90%)
Dec 16, 2021	15.58	15.77	15.22	15.22	4,082	-0.13(-0.84%)
Dec 15, 2021	15.20	15.58	15.20	15.35	1,939	-0.47(-2.96%)
Dec 14, 2021	15.58	15.81	15.58	15.81	2,891	+0.50(+3.29%)
Dec 13, 2021	15.76	16.05	15.31	15.31	3,065	-0.67(-4.19%)
Dec 10, 2021	15.82	16.36	15.45	15.98	13,736	+0.09(+0.58%)
Dec 09, 2021	16.21	16.37	15.45	15.89	3,336	-0.16(-0.97%)
Dec 08, 2021	15.81	16.04	15.58	16.04	7,842	+0.10(+0.63%)
Dec 07, 2021	15.83	15.95	15.50	15.94	3,371	+0.11(+0.70%)
Dec 06, 2021	15.28	15.83	15.06	15.83	11,894	+0.61(+4.04%)
Dec 03, 2021	15.15	15.26	15.13	15.22	6,109	+0.02(+0.12%)
Dec 02, 2021	14.72	15.25	14.72	15.20	5,339	+0.16(+1.10%)
Dec 01, 2021	15.25	15.25	14.90	15.03	7,841	-0.05(-0.30%)
Nov 30, 2021	14.92	15.08	14.62	15.08	5,971	+0.02(+0.15%)
Nov 29, 2021	15.64	15.64	14.90	15.06	4,902	-0.12(-0.77%)
Nov 26, 2021	15.68	15.68	14.73	15.17	9,930	-0.67(-4.21%)
Nov 24, 2021	15.58	15.84	15.58	15.84	5,949	+0.24(+1.53%)
Nov 23, 2021	15.58	15.66	15.58	15.60	3,535	+0.02(+0.12%)
Nov 22, 2021	15.74	15.74	15.39	15.58	3,056	-0.19(-1.22%)
Nov 19, 2021	15.67	15.78	15.58	15.78	4,944	+0.19(+1.19%)
Nov 18, 2021	15.63	15.63	15.22	15.59	5,858	-0.14(-0.89%)
Nov 17, 2021	15.81	15.82	15.64	15.73	2,612	-0.18(-1.15%)
Nov 16, 2021	15.91	16.48	15.87	15.91	11,135	+0.01(+0.06%)
Nov 15, 2021	15.13	15.91	14.93	15.91	15,260	+0.66(+4.36%)
Nov 12, 2021	15.00	15.28	15.00	15.24	4,677	+0.13(+0.88%)
Nov 11, 2021	15.03	15.30	14.99	15.11	4,225	-0.03(-0.18%)
Nov 09, 2021	14.77	15.25	14.55	15.14	11,377	+0.08(+0.55%)
Nov 08, 2021	14.99	15.05	14.98	15.05	4,524	+0.09(+0.57%)
Nov 05, 2021	15.02	15.02	14.85	14.97	7,853	+0.04(+0.29%)
Nov 04, 2021	14.67	14.94	14.58	14.92	9,135	+0.21(+1.43%)
Nov 03, 2021	14.64	14.76	14.54	14.71	7,182	+0.07(+0.50%)
Nov 02, 2021	14.69	14.93	14.38	14.64	10,520	-0.23(-1.57%)
Nov 01, 2021	14.60	14.94	14.67	14.87	11,509	+0.21(+1.40%)
Oct 29, 2021	14.49	14.67	14.35	14.67	14,553	+0.36(+2.50%)
Oct 28, 2021	14.44	14.87	14.31	14.31	4,176	-0.32(-2.19%)
Oct 27, 2021	14.67	14.67	14.63	14.63	1,754	-0.07(-0.45%)
Oct 26, 2021	14.50	14.70	14.50	14.70	2,590	+0.15(+1.06%)
Oct 25, 2021	14.36	14.78	14.36	14.54	1,734	-0.07(-0.48%)
Oct 22, 2021	14.74	14.74	14.40	14.61	1,565	-0.21(-1.43%)
Oct 21, 2021	14.81	14.90	14.80	14.83	2,775	+0.08(+0.54%)
Oct 20, 2021	14.69	14.81	14.67	14.75	4,064	+0.08(+0.53%)
Oct 19, 2021	14.61	14.74	14.55	14.67	2,996	+0.09(+0.63%)
Oct 18, 2021	14.67	14.78	14.58	14.58	6,024	-0.05(-0.31%)
Oct 15, 2021	14.74	14.74	14.27	14.62	9,913	+0.00(+0.00%)
Oct 14, 2021	14.58	14.67	14.58	14.62	5,372	+0.14(+0.95%)
Oct 13, 2021	14.55	14.63	14.30	14.48	2,271	-0.14(-0.97%)
Oct 12, 2021	14.58	14.63	14.53	14.63	3,872	+0.09(+0.60%)
Oct 11, 2021	14.48	14.57	14.48	14.54	3,522	+0.06(+0.41%)
Oct 08, 2021	14.35	14.57	14.35	14.48	2,264	+0.21(+1.44%)
Oct 07, 2021	14.27	14.52	14.27	14.27	3,134	+0.01(+0.07%)
Oct 06, 2021	14.42	14.45	14.26	14.26	4,331	-0.20(-1.36%)
Oct 05, 2021	14.43	14.57	14.42	14.46	2,482	+0.16(+1.12%)
Oct 04, 2021	14.21	14.35	14.04	14.30	2,027	+0.09(+0.65%)
Oct 01, 2021	14.28	14.28	14.21	14.21	3,582	-0.18(-1.24%)
Sep 30, 2021	14.43	14.58	14.25	14.39	5,929	-0.13(-0.92%)
Sep 29, 2021	14.52	14.58	14.44	14.52	2,334	-0.04(-0.25%)
Sep 28, 2021	14.45	14.56	14.32	14.56	2,551	+0.03(+0.19%)
Sep 27, 2021	14.59	14.59	14.33	14.53	4,193	-0.05(-0.31%)
Sep 24, 2021	14.58	14.58	14.56	14.58	2,257	-0.04(-0.27%)
Sep 23, 2021	14.44	14.63	14.33	14.62	3,991	+0.31(+2.19%)
Sep 22, 2021	14.28	14.59	14.28	14.30	2,085	+0.02(+0.12%)
Sep 21, 2021	14.22	14.33	14.22	14.29	3,282	-0.02(-0.11%)
Sep 20, 2021	14.55	14.55	14.28	14.30	7,165	-0.31(-2.13%)
Sep 17, 2021	14.33	14.66	14.33	14.61	4,821	+0.16(+1.14%)
Sep 16, 2021	14.37	14.65	14.24	14.45	2,142	+0.10(+0.70%)
Sep 15, 2021	14.45	14.46	14.35	14.35	4,081	-0.10(-0.70%)
Sep 14, 2021	14.42	14.48	14.40	14.45	2,782	+0.08(+0.53%)
Sep 13, 2021	14.38	14.52	14.25	14.37	4,493	-0.04(-0.27%)
Sep 10, 2021	14.44	14.46	14.26	14.41	3,059	-0.02(-0.16%)
Sep 09, 2021	14.58	14.62	14.39	14.43	6,178	-0.17(-1.16%)
Sep 08, 2021	14.61	14.72	14.60	14.60	1,620	-0.05(-0.38%)
Sep 07, 2021	14.47	14.84	14.45	14.66	10,660	+0.21(+1.46%)
Sep 03, 2021	14.69	14.95	14.44	14.45	15,839	-0.13(-0.88%)
Sep 02, 2021	14.80	14.90	14.44	14.58	9,205	-0.32(-2.15%)
Sep 01, 2021	14.85	14.90	14.69	14.90	1,858	+0.18(+1.25%)
Aug 31, 2021	14.87	15.01	14.69	14.71	4,652	+0.00(+0.00%)
Aug 30, 2021	15.05	15.05	14.69	14.71	4,302	-0.23(-1.53%)
Aug 27, 2021	14.92	14.95	14.92	14.94	2,423	+0.23(+1.56%)
Aug 26, 2021	14.91	14.92	14.67	14.71	6,615	-0.05(-0.31%)
Aug 25, 2021	14.80	14.80	14.55	14.76	3,369	-0.17(-1.17%)
Aug 24, 2021	14.39	14.93	14.39	14.93	19,660	+0.54(+3.76%)
Aug 23, 2021	14.86	14.86	14.39	14.39	7,742	-0.18(-1.26%)
Aug 20, 2021	14.29	14.81	14.24	14.58	5,810	+0.14(+0.95%)
Aug 19, 2021	14.68	14.68	14.39	14.44	5,792	-0.37(-2.52%)
Aug 18, 2021	15.13	15.13	14.51	14.81	20,218	+0.31(+2.13%)
Aug 17, 2021	13.27	14.99	13.20	14.50	52,073	+1.01(+7.47%)
Aug 16, 2021	13.75	14.17	13.21	13.49	14,388	-0.49(-3.48%)
Aug 13, 2021	14.02	14.66	13.62	13.98	7,069	-0.22(-1.55%)
Aug 12, 2021	14.44	14.51	13.97	14.20	12,599	-0.18(-1.28%)
Aug 11, 2021	14.05	14.61	14.05	14.38	14,375	+0.54(+3.91%)
Aug 10, 2021	13.72	14.03	13.65	13.84	8,889	+0.13(+0.94%)
Aug 09, 2021	13.78	14.15	13.64	13.71	14,641	-0.16(-1.19%)
Aug 06, 2021	13.94	13.94	13.78	13.88	6,503	-0.05(-0.39%)
Aug 05, 2021	14.01	14.38	13.93	13.93	8,620	-0.33(-2.31%)
Aug 04, 2021	14.30	14.37	14.01	14.26	10,433	-0.13(-0.92%)
Aug 03, 2021	14.48	14.59	14.30	14.40	10,613	-0.09(-0.60%)
Aug 02, 2021	14.58	14.58	14.48	14.48	4,428	+0.00(+0.00%)
Jul 30, 2021	14.67	14.67	14.48	14.48	4,542	-0.11(-0.75%)
Jul 29, 2021	14.67	14.67	14.48	14.59	5,527	+0.13(+0.89%)
Jul 28, 2021	14.51	14.57	14.40	14.47	5,996	-0.06(-0.39%)
Jul 27, 2021	14.43	14.64	14.39	14.52	7,554	-0.04(-0.24%)
Jul 26, 2021	14.40	14.74	14.21	14.56	15,509	-0.21(-1.43%)
Jul 23, 2021	14.94	15.00	14.67	14.77	15,018	-0.13(-0.86%)
Jul 22, 2021	15.05	15.24	14.86	14.90	5,130	-0.21(-1.40%)
Jul 21, 2021	15.25	15.48	14.95	15.11	18,513	-0.20(-1.32%)
Jul 20, 2021	15.45	15.74	15.31	15.31	15,012	-0.14(-0.89%)
Jul 19, 2021	15.63	15.86	15.22	15.45	21,460	-0.41(-2.60%)
Jul 16, 2021	16.26	16.26	15.80	15.86	10,596	-0.24(-1.48%)
Jul 15, 2021	16.04	16.35	15.99	16.10	18,767	+0.15(+0.92%)
Jul 14, 2021	16.07	16.40	15.82	15.95	25,533	-0.22(-1.36%)
Jul 13, 2021	16.27	16.50	16.04	16.17	10,773	+0.04(+0.23%)
Jul 12, 2021	16.02	16.59	16.02	16.13	28,207	+0.25(+1.58%)
Jul 09, 2021	17.34	17.64	15.58	15.88	48,088	-1.32(-7.69%)
Jul 08, 2021	17.42	17.74	17.06	17.21	31,390	-0.21(-1.21%)
Jul 07, 2021	17.59	18.20	17.42	17.42	9,628	-0.18(-1.04%)
Jul 06, 2021	17.90	17.99	17.60	17.60	7,715	-0.30(-1.69%)
Jul 02, 2021	17.97	18.09	17.90	17.90	6,228	-0.06(-0.36%)
Jul 01, 2021	18.05	18.12	17.88	17.97	8,676	-0.14(-0.76%)
Jun 30, 2021	18.12	18.15	18.11	18.11	4,722	+0.08(+0.46%)
Jun 29, 2021	18.10	18.10	17.92	18.02	8,549	+0.15(+0.82%)
Jun 28, 2021	18.03	18.26	17.88	17.88	8,078	-0.23(-1.27%)
Jun 25, 2021	18.08	18.16	17.95	18.11	15,370	-0.05(-0.25%)
Jun 24, 2021	18.21	18.21	18.15	18.15	8,332	-0.04(-0.24%)
Jun 23, 2021	18.02	18.23	17.95	18.20	7,905	+0.00(+0.01%)
Jun 22, 2021	18.21	18.21	18.11	18.19	7,655	-0.12(-0.68%)
Jun 21, 2021	18.17	18.32	17.95	18.32	3,550	+0.30(+1.68%)
Jun 18, 2021	18.00	18.33	17.76	18.01	18,238	-0.14(-0.76%)
Jun 17, 2021	18.04	18.34	18.04	18.15	4,406	+0.00(+0.00%)
Jun 16, 2021	18.11	18.36	18.11	18.15	2,639	-0.04(-0.20%)
Jun 15, 2021	17.99	18.52	17.99	18.19	4,051	-0.25(-1.34%)
Jun 14, 2021	18.44	18.54	17.95	18.44	37,604	-0.13(-0.69%)
Jun 11, 2021	18.32	18.57	18.30	18.56	3,947	+0.22(+1.20%)
Jun 10, 2021	18.28	18.54	18.11	18.34	5,379	-0.10(-0.55%)
Jun 09, 2021	18.52	18.57	18.21	18.45	10,049	+0.11(+0.60%)
Jun 08, 2021	18.10	18.79	18.00	18.34	15,629	+0.00(+0.00%)
Jun 07, 2021	18.08	18.34	18.03	18.34	4,693	+0.28(+1.52%)
Jun 04, 2021	17.99	18.16	17.94	18.06	11,284	-0.10(-0.56%)
Jun 03, 2021	18.02	18.33	18.02	18.16	3,871	-0.05(-0.25%)
Jun 02, 2021	18.12	18.27	17.94	18.21	11,001	-0.07(-0.40%)
Jun 01, 2021	18.42	18.55	17.94	18.28	6,676	+0.00(+0.00%)
May 28, 2021	18.22	18.40	18.07	18.28	9,916	+0.02(+0.10%)
May 27, 2021	18.11	18.38	18.11	18.26	8,853	+0.16(+0.86%)
May 26, 2021	18.20	18.24	17.61	18.11	24,474	-0.23(-1.25%)
May 25, 2021	18.66	18.66	18.06	18.34	14,350	-0.57(-3.01%)
May 24, 2021	19.38	19.38	18.69	18.90	17,386	-0.32(-1.67%)
May 21, 2021	19.36	19.62	19.22	19.22	11,576	-0.35(-1.78%)
May 20, 2021	19.45	19.60	18.87	19.57	4,642	+0.11(+0.57%)
May 19, 2021	19.00	19.85	18.87	19.46	12,193	-0.57(-2.84%)
May 18, 2021	19.67	20.17	19.11	20.03	42,403	+1.41(+7.58%)
May 17, 2021	17.89	18.65	17.73	18.62	51,403	+0.97(+5.51%)
May 14, 2021	17.60	18.07	17.60	17.65	10,333	+0.05(+0.26%)
May 13, 2021	17.78	18.03	17.51	17.60	34,576	-0.04(-0.21%)
May 12, 2021	17.42	17.96	17.42	17.64	27,397	+0.57(+3.33%)
May 11, 2021	17.79	17.99	17.05	17.07	17,908	-1.14(-6.24%)
May 10, 2021	18.55	18.65	18.11	18.21	25,383	-0.18(-1.00%)
May 07, 2021	18.34	18.66	18.34	18.39	7,065	+0.05(+0.30%)
May 06, 2021	18.40	18.45	18.34	18.34	15,681	-0.06(-0.35%)
May 05, 2021	18.37	18.66	18.33	18.40	16,123	+0.06(+0.35%)
May 04, 2021	18.34	18.52	18.34	18.34	11,700	-0.18(-0.99%)
May 03, 2021	18.87	18.87	18.49	18.52	15,702	-0.09(-0.49%)
Apr 30, 2021	18.75	19.00	18.57	18.61	20,834	-0.16(-0.83%)
Apr 29, 2021	18.95	19.41	18.24	18.77	46,675	-0.64(-3.31%)
Apr 28, 2021	17.65	19.41	17.30	19.41	78,403	+1.82(+10.38%)
Apr 27, 2021	17.56	18.03	17.49	17.58	12,527	+0.08(+0.47%)
Apr 26, 2021	17.67	17.72	17.49	17.50	13,398	+0.01(+0.05%)
Apr 23, 2021	17.54	17.89	17.45	17.49	11,453	-0.04(-0.21%)
Apr 22, 2021	17.64	18.14	17.37	17.53	19,904	-0.06(-0.36%)
Apr 21, 2021	17.99	17.99	17.51	17.59	16,085	-0.32(-1.79%)
Apr 20, 2021	17.95	18.07	17.43	17.91	15,248	+0.04(+0.21%)
Apr 19, 2021	18.14	18.38	17.78	17.88	18,214	-0.41(-2.24%)
Apr 16, 2021	18.54	18.54	17.99	18.29	9,817	-0.11(-0.62%)
Apr 15, 2021	18.52	18.73	18.03	18.40	20,654	+0.10(+0.55%)
Apr 14, 2021	18.51	18.88	18.30	18.30	20,087	-0.22(-1.19%)
Apr 13, 2021	18.19	18.60	18.09	18.52	13,214	+0.46(+2.54%)
Apr 12, 2021	18.89	18.89	17.92	18.06	31,710	-0.86(-4.55%)
Apr 09, 2021	18.43	18.96	18.43	18.92	25,088	+0.50(+2.69%)
Apr 08, 2021	19.06	19.47	18.30	18.43	40,000	-1.26(-6.38%)
Apr 07, 2021	19.66	20.17	18.75	19.68	30,530	+0.05(+0.23%)
Apr 06, 2021	20.20	20.47	19.26	19.64	45,302	-0.49(-2.46%)
Apr 05, 2021	19.62	20.49	19.25	20.13	33,835	+0.94(+4.92%)
Apr 01, 2021	18.70	19.48	18.52	19.19	27,924	+0.72(+3.92%)
Mar 31, 2021	18.18	18.98	18.15	18.46	24,293	-0.01(-0.05%)
Mar 30, 2021	18.59	18.98	18.43	18.47	15,485	-0.15(-0.79%)
Mar 29, 2021	18.91	19.40	18.16	18.62	22,871	-0.23(-1.22%)
Mar 26, 2021	18.98	19.46	18.49	18.85	25,961	+0.03(+0.15%)
Mar 25, 2021	18.36	18.85	17.88	18.82	29,670	+0.12(+0.64%)
Mar 24, 2021	19.01	19.01	18.34	18.70	25,632	-0.38(-1.97%)
Mar 23, 2021	20.08	20.21	18.81	19.08	41,770	-1.36(-6.64%)
Mar 22, 2021	21.65	21.97	20.17	20.43	38,331	-0.93(-4.33%)
Mar 19, 2021	21.30	21.70	20.34	21.36	39,269	+0.02(+0.09%)
Mar 18, 2021	22.14	22.42	21.09	21.34	56,367	-0.55(-2.51%)
Mar 17, 2021	20.69	22.04	20.43	21.89	51,017	+0.94(+4.51%)
Mar 16, 2021	20.17	22.61	20.17	20.95	157,608	+0.96(+4.82%)
Mar 15, 2021	17.53	20.00	17.51	19.99	74,688	+2.46(+14.02%)
Mar 12, 2021	17.26	17.60	16.80	17.53	28,470	+0.14(+0.79%)
Mar 11, 2021	17.63	17.65	17.01	17.39	44,087	-0.03(-0.16%)
Mar 10, 2021	16.98	17.60	16.70	17.42	44,622	+0.54(+3.20%)
Mar 09, 2021	17.55	17.55	16.51	16.88	36,839	-0.39(-2.23%)
Mar 08, 2021	16.81	17.56	16.67	17.26	52,794	+0.63(+3.80%)
Mar 05, 2021	15.84	16.69	15.28	16.63	44,723	+0.98(+6.27%)
Mar 04, 2021	16.62	16.80	15.18	15.65	71,793	-1.16(-6.92%)
Mar 03, 2021	17.67	17.83	16.64	16.81	29,644	-0.83(-4.73%)
Mar 02, 2021	17.45	17.77	17.14	17.65	31,224	+0.25(+1.42%)
Mar 01, 2021	16.90	17.49	16.70	17.40	26,695	+0.80(+4.80%)
Feb 26, 2021	16.89	16.95	16.36	16.60	48,868	-0.15(-0.88%)
Feb 25, 2021	18.00	18.06	16.59	16.75	43,700	-1.30(-7.21%)
Feb 24, 2021	17.53	18.31	17.23	18.05	56,108	+0.79(+4.57%)
Feb 23, 2021	17.67	17.83	16.79	17.26	45,421	-0.41(-2.33%)
Feb 22, 2021	17.31	17.92	17.06	17.67	52,392	+0.39(+2.28%)
Feb 19, 2021	17.05	17.42	16.77	17.28	39,378	+0.35(+2.06%)
Feb 18, 2021	16.83	17.08	16.68	16.93	19,421	+0.11(+0.65%)
Feb 17, 2021	17.05	17.42	16.69	16.82	43,586	-0.57(-3.27%)
Feb 16, 2021	17.78	18.11	17.01	17.39	46,651	+0.01(+0.05%)
Feb 12, 2021	17.21	17.44	16.96	17.38	27,815	+0.08(+0.48%)
Feb 11, 2021	17.47	17.81	17.19	17.30	27,849	-0.01(-0.05%)
Feb 10, 2021	18.00	18.30	17.05	17.31	71,813	-0.69(-3.81%)
Feb 09, 2021	18.34	18.35	17.83	17.99	51,558	-0.37(-2.00%)
Feb 08, 2021	17.57	18.69	17.54	18.36	119,499	+0.90(+5.14%)
Feb 05, 2021	17.57	17.86	17.05	17.46	60,758	+0.05(+0.32%)
Feb 04, 2021	16.79	17.59	16.51	17.41	49,541	+0.81(+4.86%)
Feb 03, 2021	16.68	16.91	16.49	16.60	27,887	-0.07(-0.44%)
Feb 02, 2021	17.22	17.22	16.50	16.68	27,960	-0.47(-2.73%)
Feb 01, 2021	17.23	17.32	16.28	17.14	45,738	+0.16(+0.97%)
Jan 29, 2021	17.32	17.63	16.54	16.98	54,322	-0.30(-1.75%)
Jan 28, 2021	16.69	17.28	16.52	17.28	30,974	+0.74(+4.49%)
Jan 27, 2021	17.24	17.67	16.52	16.54	57,634	-1.15(-6.48%)
Jan 26, 2021	17.83	17.84	17.44	17.68	28,496	-0.10(-0.57%)
Jan 25, 2021	18.32	18.32	17.37	17.78	57,712	-0.54(-2.95%)
Jan 22, 2021	18.54	18.66	17.76	18.33	56,722	-0.19(-1.04%)
Jan 21, 2021	18.21	18.76	17.56	18.52	47,714	+0.29(+1.61%)
Jan 20, 2021	17.34	18.24	16.99	18.23	73,622	+1.27(+7.46%)
Jan 19, 2021	18.24	18.24	16.96	16.96	66,864	-1.08(-6.00%)
Jan 15, 2021	17.71	18.52	17.44	18.04	57,594	+0.35(+1.97%)
Jan 14, 2021	18.26	18.81	17.62	17.69	69,603	-0.28(-1.53%)
Jan 13, 2021	18.79	19.31	17.88	17.97	65,539	-0.58(-3.11%)
Jan 12, 2021	17.98	18.70	17.44	18.55	38,916	+0.85(+4.82%)
Jan 11, 2021	18.76	19.15	17.69	17.69	77,049	-1.50(-7.83%)
Jan 08, 2021	19.37	20.91	19.02	19.20	143,659	+0.39(+2.10%)
Jan 07, 2021	17.41	19.15	17.25	18.80	48,385	+1.81(+10.63%)
Jan 06, 2021	17.56	17.88	16.87	17.00	45,179	-0.08(-0.48%)
Jan 05, 2021	16.57	18.11	16.49	17.08	55,757	+0.52(+3.16%)