Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.44	14.62	13.15	14.03	903,034	-0.46(-3.17%)
Dec 28, 2023	14.53	14.80	14.27	14.49	260,654	-0.06(-0.41%)
Dec 27, 2023	14.80	15.44	14.31	14.55	446,526	-0.05(-0.34%)
Dec 26, 2023	13.73	14.77	13.73	14.60	669,541	+0.82(+5.95%)
Dec 22, 2023	13.41	14.27	13.38	13.78	533,897	+0.37(+2.76%)
Dec 21, 2023	13.50	13.68	13.18	13.41	315,727	+0.13(+0.98%)
Dec 20, 2023	13.51	14.31	13.25	13.28	520,015	-0.24(-1.78%)
Dec 19, 2023	13.67	14.04	12.91	13.52	1,571,352	+0.48(+3.68%)
Dec 18, 2023	12.50	13.13	12.01	13.04	2,084,169	+0.84(+6.89%)
Dec 15, 2023	12.45	12.61	11.65	12.20	2,877,687	-0.12(-0.97%)
Dec 14, 2023	12.78	12.92	11.77	12.32	1,465,605	-0.43(-3.37%)
Dec 13, 2023	12.45	12.78	11.73	12.75	825,486	+0.30(+2.41%)
Dec 12, 2023	11.39	12.54	11.34	12.45	957,518	+1.01(+8.83%)
Dec 11, 2023	12.47	12.47	11.36	11.44	894,760	-0.69(-5.69%)
Dec 08, 2023	11.60	12.55	11.57	12.13	922,782	+0.47(+4.03%)
Dec 07, 2023	11.73	12.31	11.49	11.66	1,639,023	-0.06(-0.51%)
Dec 06, 2023	12.91	13.56	11.48	11.72	4,149,547	-1.19(-9.22%)
Dec 05, 2023	15.24	15.40	11.40	12.91	2,614,635	-2.34(-15.34%)
Dec 04, 2023	14.66	15.55	14.45	15.25	577,944	+0.67(+4.60%)
Dec 01, 2023	13.78	14.64	13.53	14.58	1,038,962	+0.63(+4.52%)
Nov 30, 2023	13.11	14.65	12.29	13.95	1,933,449	+0.77(+5.84%)
Nov 29, 2023	13.84	13.98	12.91	13.18	1,245,756	-0.37(-2.73%)
Nov 28, 2023	13.22	13.57	12.15	13.55	1,792,533	+0.36(+2.73%)
Nov 27, 2023	14.47	14.55	13.10	13.19	1,202,065	-0.81(-5.79%)
Nov 24, 2023	13.64	14.15	13.64	14.00	366,500	+0.25(+1.82%)
Nov 22, 2023	14.26	14.30	13.62	13.75	798,930	-0.45(-3.17%)
Nov 21, 2023	15.95	15.95	14.17	14.20	874,779	-1.75(-10.97%)
Nov 20, 2023	15.99	16.37	15.51	15.95	896,267	+0.04(+0.25%)
Nov 17, 2023	16.90	17.10	15.79	15.91	600,696	-0.87(-5.18%)
Nov 16, 2023	17.02	17.02	16.01	16.78	340,169	-0.04(-0.24%)
Nov 15, 2023	16.07	17.23	16.07	16.82	576,937	+0.94(+5.92%)
Nov 14, 2023	15.20	16.27	15.12	15.88	701,860	+1.13(+7.66%)
Nov 13, 2023	15.74	15.74	14.61	14.75	708,594	-1.08(-6.82%)
Nov 10, 2023	16.51	16.69	15.35	15.83	487,431	-0.32(-1.98%)
Nov 09, 2023	17.10	17.39	15.95	16.15	462,585	-0.99(-5.78%)
Nov 08, 2023	16.82	17.79	15.50	17.14	509,971	+0.52(+3.13%)
Nov 07, 2023	15.07	16.80	15.07	16.62	496,617	+1.57(+10.43%)
Nov 06, 2023	16.87	16.90	13.56	15.05	760,565	-1.54(-9.28%)
Nov 03, 2023	15.96	17.61	15.96	16.59	1,106,804	+0.85(+5.40%)
Nov 02, 2023	15.01	15.80	14.68	15.74	401,392	+0.80(+5.35%)
Nov 01, 2023	13.29	15.11	13.10	14.94	490,064	+1.65(+12.42%)
Oct 31, 2023	13.36	13.36	11.19	13.29	424,765	+0.03(+0.23%)
Oct 30, 2023	13.13	13.59	12.82	13.26	267,630	+0.17(+1.30%)
Oct 27, 2023	13.01	13.61	12.87	13.09	449,644	+0.24(+1.87%)
Oct 26, 2023	12.46	13.57	12.10	12.85	688,370	+0.50(+4.05%)
Oct 25, 2023	11.39	12.46	11.28	12.35	244,100	+0.87(+7.58%)
Oct 24, 2023	11.37	11.50	10.59	11.48	322,630	+0.58(+5.32%)
Oct 23, 2023	11.15	11.70	10.43	10.90	782,878	+0.31(+2.93%)
Oct 20, 2023	10.58	10.66	10.29	10.59	275,803	+0.06(+0.57%)
Oct 19, 2023	10.23	10.74	9.960	10.53	296,335	-0.13(-1.22%)
Oct 18, 2023	10.92	10.92	10.44	10.66	303,695	-0.31(-2.87%)
Oct 17, 2023	10.60	11.60	10.60	10.97	433,619	+0.44(+4.13%)
Oct 16, 2023	12.66	12.61	10.53	10.54	515,688	-2.09(-16.55%)
Oct 13, 2023	11.71	12.72	11.53	12.63	281,795	+0.89(+7.58%)
Oct 12, 2023	12.34	12.34	11.73	11.74	244,987	-0.35(-2.89%)
Oct 11, 2023	12.74	13.21	11.95	12.09	239,995	-0.66(-5.18%)
Oct 10, 2023	13.00	13.68	12.65	12.75	238,619	-0.20(-1.54%)
Oct 09, 2023	12.52	13.22	12.05	12.95	276,590	+0.24(+1.89%)
Oct 06, 2023	12.53	12.87	12.17	12.71	215,148	-0.01(-0.08%)
Oct 05, 2023	11.43	12.91	11.43	12.72	439,094	+1.27(+11.09%)
Oct 04, 2023	11.29	11.55	10.71	11.45	249,424	+0.20(+1.78%)
Oct 03, 2023	11.41	11.54	11.05	11.25	289,349	-0.41(-3.52%)
Oct 02, 2023	12.10	12.62	11.55	11.66	378,299	-0.69(-5.59%)
Sep 29, 2023	13.17	13.17	11.86	12.35	462,778	-0.63(-4.85%)
Sep 28, 2023	13.08	13.43	12.46	12.98	556,601	+0.08(+0.62%)
Sep 27, 2023	12.93	13.06	12.73	12.90	562,562	+0.04(+0.31%)
Sep 26, 2023	12.90	13.43	12.50	12.86	241,858	+0.10(+0.78%)
Sep 25, 2023	12.61	12.88	12.41	12.76	378,562	+0.28(+2.24%)
Sep 22, 2023	12.09	12.62	12.02	12.48	217,910	+0.45(+3.74%)
Sep 21, 2023	11.95	12.09	11.67	12.03	180,373	-0.06(-0.50%)
Sep 20, 2023	12.70	13.00	12.04	12.09	247,927	-0.55(-4.35%)
Sep 19, 2023	12.60	12.86	12.18	12.64	208,883	+0.07(+0.56%)
Sep 18, 2023	12.97	13.50	12.30	12.57	274,317	-0.32(-2.48%)
Sep 15, 2023	12.64	13.44	12.59	12.89	1,013,810	+0.74(+6.09%)
Sep 14, 2023	12.09	12.48	11.52	12.15	262,772	+0.08(+0.66%)
Sep 13, 2023	12.01	12.40	11.79	12.07	130,109	+0.10(+0.84%)
Sep 12, 2023	12.55	12.75	11.73	11.97	435,063	-0.41(-3.31%)
Sep 11, 2023	11.67	12.57	11.64	12.38	329,670	+0.71(+6.08%)
Sep 08, 2023	11.56	12.16	11.34	11.67	187,010	+0.21(+1.83%)
Sep 07, 2023	11.78	12.03	11.32	11.46	139,246	-0.33(-2.80%)
Sep 06, 2023	12.68	13.33	11.56	11.79	342,015	-0.89(-7.02%)
Sep 05, 2023	10.75	13.22	10.21	12.68	1,212,062	+2.07(+19.51%)
Sep 01, 2023	10.20	10.79	10.17	10.61	133,967	+0.46(+4.53%)
Aug 31, 2023	9.340	10.55	9.215	10.15	369,770	+0.82(+8.79%)
Aug 30, 2023	9.840	9.870	9.270	9.330	70,305	-0.53(-5.38%)
Aug 29, 2023	9.260	10.04	9.210	9.860	127,962	+0.61(+6.59%)
Aug 28, 2023	9.450	9.470	8.960	9.250	94,998	-0.15(-1.60%)
Aug 25, 2023	9.360	9.420	8.860	9.400	68,393	+0.05(+0.53%)
Aug 24, 2023	9.720	9.720	9.310	9.350	90,362	-0.39(-4.00%)
Aug 23, 2023	9.580	10.01	9.580	9.740	101,401	+0.23(+2.42%)
Aug 22, 2023	9.340	9.760	9.320	9.510	150,400	+0.17(+1.82%)
Aug 21, 2023	8.660	9.550	8.580	9.340	210,581	+0.62(+7.11%)
Aug 18, 2023	8.750	8.890	8.500	8.720	203,604	-0.06(-0.68%)
Aug 17, 2023	9.440	9.610	8.730	8.780	198,387	-0.74(-7.77%)
Aug 16, 2023	10.81	10.81	9.470	9.520	274,301	-1.29(-11.93%)
Aug 15, 2023	10.31	10.85	10.19	10.81	202,320	+0.48(+4.65%)
Aug 14, 2023	10.45	10.52	9.900	10.33	192,643	-0.15(-1.43%)
Aug 11, 2023	10.09	10.80	10.05	10.48	286,110	+0.36(+3.56%)
Aug 10, 2023	10.72	10.80	9.670	10.12	436,281	-0.48(-4.53%)
Aug 09, 2023	9.590	11.15	9.590	10.60	559,092	+1.14(+12.05%)
Aug 08, 2023	9.100	9.925	9.079	9.460	182,730	+0.27(+2.94%)
Aug 07, 2023	9.360	9.360	8.950	9.190	138,369	-0.17(-1.82%)
Aug 04, 2023	9.370	9.580	9.090	9.360	79,155	+0.10(+1.08%)
Aug 03, 2023	9.710	9.720	8.900	9.260	201,208	-0.46(-4.73%)
Aug 02, 2023	9.000	9.940	8.740	9.720	206,905	+0.64(+7.05%)
Aug 01, 2023	8.620	9.100	8.470	9.080	183,987	+0.43(+4.97%)
Jul 31, 2023	8.380	8.660	7.780	8.650	261,620	+0.23(+2.73%)
Jul 28, 2023	8.470	8.660	8.395	8.420	107,528	+0.03(+0.36%)
Jul 27, 2023	8.800	8.920	8.260	8.390	118,955	-0.39(-4.44%)
Jul 26, 2023	8.710	8.800	8.500	8.780	114,179	+0.06(+0.69%)
Jul 25, 2023	9.030	9.040	8.580	8.720	151,049	-0.33(-3.65%)
Jul 24, 2023	9.250	9.250	8.980	9.050	214,550	-0.20(-2.16%)
Jul 21, 2023	9.280	9.500	8.900	9.250	303,233	+0.31(+3.47%)
Jul 20, 2023	9.110	9.250	8.760	8.940	319,858	-0.20(-2.19%)
Jul 19, 2023	8.840	9.190	8.840	9.140	475,097	+0.25(+2.81%)
Jul 18, 2023	8.440	9.060	8.370	8.890	247,790	+0.48(+5.71%)
Jul 17, 2023	8.240	8.600	8.040	8.410	224,046	+0.22(+2.69%)
Jul 14, 2023	8.700	8.825	8.070	8.190	350,312	-0.53(-6.08%)
Jul 13, 2023	9.000	9.240	8.650	8.720	555,768	-0.22(-2.46%)
Jul 12, 2023	8.820	9.030	8.525	8.940	157,088	+0.33(+3.83%)
Jul 11, 2023	8.750	8.750	8.380	8.610	295,362	-0.16(-1.82%)
Jul 10, 2023	8.740	9.020	8.540	8.770	185,917	+0.00(+0.00%)
Jul 07, 2023	9.030	9.355	8.700	8.770	499,905	-0.26(-2.88%)
Jul 06, 2023	8.900	9.100	8.350	9.030	517,008	+0.00(+0.00%)
Jul 05, 2023	8.750	9.270	8.750	9.030	266,002	+0.27(+3.08%)
Jul 03, 2023	8.840	9.158	8.670	8.760	129,166	-0.27(-2.99%)
Jun 30, 2023	8.820	9.155	8.600	9.030	856,209	+0.21(+2.44%)
Jun 29, 2023	9.500	9.690	8.550	8.815	795,890	-0.84(-8.65%)
Jun 28, 2023	9.150	9.710	8.985	9.650	691,706	+0.52(+5.70%)
Jun 27, 2023	8.040	9.290	7.925	9.130	503,523	+1.00(+12.30%)
Jun 26, 2023	7.850	8.430	7.850	8.130	420,304	+0.26(+3.30%)
Jun 23, 2023	8.240	8.490	7.680	7.870	3,954,507	-0.45(-5.41%)
Jun 22, 2023	8.340	8.690	8.100	8.320	295,588	-0.08(-0.95%)
Jun 21, 2023	8.490	8.630	8.020	8.400	315,360	-0.11(-1.29%)
Jun 20, 2023	7.870	9.005	7.870	8.510	689,749	+0.67(+8.55%)
Jun 16, 2023	9.190	9.220	7.370	7.840	648,378	-1.24(-13.66%)
Jun 15, 2023	8.930	9.400	8.690	9.080	570,211	+0.15(+1.68%)
Jun 14, 2023	9.250	9.470	8.900	8.930	446,923	-0.29(-3.15%)
Jun 13, 2023	8.760	9.600	8.760	9.220	632,129	+0.47(+5.37%)
Jun 12, 2023	8.040	9.870	8.000	8.750	892,674	+0.93(+11.89%)
Jun 09, 2023	6.630	8.050	6.630	7.820	773,652	+1.27(+19.39%)
Jun 08, 2023	6.040	6.680	6.030	6.550	201,206	+0.50(+8.26%)
Jun 07, 2023	6.400	6.400	6.010	6.050	91,638	-0.26(-4.12%)
Jun 06, 2023	5.950	6.420	5.718	6.310	140,921	+0.36(+6.05%)
Jun 05, 2023	5.670	6.240	5.640	5.950	134,783	+0.28(+4.94%)
Jun 02, 2023	5.820	5.850	5.540	5.670	112,055	-0.08(-1.39%)
Jun 01, 2023	5.180	5.830	5.180	5.750	183,260	+0.58(+11.22%)
May 31, 2023	5.370	5.485	5.080	5.170	142,554	-0.20(-3.72%)
May 30, 2023	5.250	5.610	5.020	5.370	109,946	+0.12(+2.29%)
May 26, 2023	5.310	5.556	5.220	5.250	116,902	-0.14(-2.60%)
May 25, 2023	5.570	5.660	5.250	5.390	257,244	-0.18(-3.23%)
May 24, 2023	5.540	5.855	5.261	5.570	425,055	+0.02(+0.36%)
May 23, 2023	6.180	6.560	5.140	5.550	275,948	-0.69(-11.06%)
May 22, 2023	6.890	7.100	6.240	6.240	149,529	-0.61(-8.91%)
May 19, 2023	6.700	7.260	6.700	6.850	158,459	+0.15(+2.24%)
May 18, 2023	6.810	7.005	6.535	6.700	163,731	-0.25(-3.60%)
May 17, 2023	6.340	7.250	6.340	6.950	168,922	+0.61(+9.62%)
May 16, 2023	6.510	6.670	6.300	6.340	89,878	-0.35(-5.23%)
May 15, 2023	7.030	7.160	6.260	6.690	85,990	-0.28(-4.02%)
May 12, 2023	6.900	7.240	6.800	6.970	133,019	+0.17(+2.50%)
May 11, 2023	6.710	7.150	6.476	6.800	109,477	+0.16(+2.41%)
May 10, 2023	7.020	7.450	6.000	6.640	247,063	-0.63(-8.67%)
May 09, 2023	6.570	7.420	5.920	7.270	194,363	+0.70(+10.65%)
May 08, 2023	6.450	6.840	6.330	6.570	232,958	-0.09(-1.35%)
May 05, 2023	6.640	6.899	6.440	6.660	238,606	+0.31(+4.88%)
May 04, 2023	6.020	6.580	5.870	6.350	271,965	+0.37(+6.19%)
May 03, 2023	5.370	6.080	5.160	5.980	392,762	+0.51(+9.32%)
May 02, 2023	5.250	5.590	5.000	5.470	295,177	+0.04(+0.74%)
May 01, 2023	4.750	5.605	4.600	5.430	296,853	+0.64(+13.36%)
Apr 28, 2023	4.630	4.926	4.370	4.790	231,244	+0.16(+3.46%)
Apr 27, 2023	4.350	4.660	4.260	4.630	66,535	+0.29(+6.68%)
Apr 26, 2023	4.000	4.435	3.930	4.340	91,045	+0.26(+6.37%)
Apr 25, 2023	4.010	4.110	3.950	4.080	99,365	+0.04(+0.99%)
Apr 24, 2023	4.160	4.240	4.030	4.040	24,467	-0.11(-2.65%)
Apr 21, 2023	4.090	4.190	3.860	4.150	100,417	+0.03(+0.73%)
Apr 20, 2023	3.930	4.200	3.850	4.120	67,637	+0.12(+3.00%)
Apr 19, 2023	3.640	4.105	3.640	4.000	124,238	+0.30(+8.11%)
Apr 18, 2023	3.740	3.920	3.550	3.700	273,035	+0.00(+0.00%)
Apr 17, 2023	3.630	3.850	3.550	3.700	118,623	+0.04(+1.09%)
Apr 14, 2023	3.890	3.930	3.550	3.660	85,279	-0.13(-3.43%)
Apr 13, 2023	3.540	3.980	3.530	3.790	566,574	+0.27(+7.67%)
Apr 12, 2023	3.350	3.520	3.330	3.520	322,517	+0.22(+6.67%)
Apr 11, 2023	3.370	3.445	3.210	3.300	131,731	+0.02(+0.61%)
Apr 10, 2023	3.250	3.440	3.250	3.280	98,617	-0.01(-0.30%)
Apr 06, 2023	3.240	3.420	3.000	3.290	1,672,647	+0.07(+2.17%)
Apr 05, 2023	3.290	3.290	3.200	3.220	43,606	-0.02(-0.62%)
Apr 04, 2023	3.500	3.542	3.060	3.240	126,370	-0.25(-7.16%)
Apr 03, 2023	3.510	3.670	3.400	3.490	106,174	+0.02(+0.58%)
Mar 31, 2023	3.560	3.705	3.420	3.470	392,731	-0.07(-1.98%)
Mar 30, 2023	3.630	3.750	3.420	3.540	198,891	-0.09(-2.48%)
Mar 29, 2023	3.450	3.750	3.364	3.630	372,798	+0.12(+3.42%)
Mar 28, 2023	3.510	3.650	3.395	3.510	90,954	+0.06(+1.74%)
Mar 27, 2023	3.600	3.660	3.370	3.450	58,691	-0.15(-4.17%)
Mar 24, 2023	3.460	3.715	3.400	3.600	144,587	+0.07(+1.98%)
Mar 23, 2023	3.410	3.665	3.380	3.530	73,439	+0.12(+3.52%)
Mar 22, 2023	3.670	3.700	3.410	3.410	108,772	-0.23(-6.32%)
Mar 21, 2023	3.700	3.820	3.550	3.640	113,115	+0.03(+0.83%)
Mar 20, 2023	3.630	3.852	3.430	3.610	77,873	-0.02(-0.55%)
Mar 17, 2023	3.750	3.870	3.510	3.630	118,323	-0.18(-4.72%)
Mar 16, 2023	3.940	3.950	3.705	3.810	37,083	-0.17(-4.27%)
Mar 15, 2023	3.880	4.040	3.610	3.980	102,979	+0.08(+2.05%)
Mar 14, 2023	4.000	4.170	3.735	3.900	53,365	-0.03(-0.76%)
Mar 13, 2023	3.840	4.050	3.810	3.930	102,733	+0.04(+1.03%)
Mar 10, 2023	4.330	4.330	3.030	3.890	238,080	+0.13(+3.46%)
Mar 09, 2023	3.890	3.970	3.660	3.760	64,531	-0.13(-3.34%)
Mar 08, 2023	3.790	4.150	3.750	3.890	80,382	+0.12(+3.18%)
Mar 07, 2023	4.010	4.311	3.750	3.770	40,994	-0.18(-4.56%)
Mar 06, 2023	4.060	4.150	3.940	3.950	33,022	-0.15(-3.66%)
Mar 03, 2023	4.100	4.185	3.950	4.100	44,345	+0.00(+0.12%)
Mar 02, 2023	3.950	4.230	3.930	4.095	26,615	+0.08(+2.12%)
Mar 01, 2023	4.170	4.170	3.770	4.010	118,061	-0.09(-2.20%)
Feb 28, 2023	3.940	4.240	3.920	4.100	42,010	+0.21(+5.40%)
Feb 27, 2023	4.210	4.215	3.820	3.890	52,705	-0.21(-5.12%)
Feb 24, 2023	4.300	4.300	4.040	4.100	33,645	-0.23(-5.31%)
Feb 23, 2023	4.600	4.860	4.256	4.330	59,074	-0.23(-5.04%)
Feb 22, 2023	4.640	4.690	4.360	4.560	77,838	+0.40(+9.62%)
Feb 21, 2023	4.560	4.560	4.160	4.160	37,687	-0.39(-8.57%)
Feb 17, 2023	4.270	4.630	4.180	4.550	85,283	+0.28(+6.56%)
Feb 16, 2023	4.410	4.550	4.110	4.270	126,901	-0.22(-4.90%)
Feb 15, 2023	4.520	4.640	4.430	4.490	24,550	-0.04(-0.77%)
Feb 14, 2023	4.760	4.870	4.380	4.525	91,923	-0.26(-5.53%)
Feb 13, 2023	4.540	4.830	4.540	4.790	107,612	+0.25(+5.51%)
Feb 10, 2023	4.630	4.705	4.420	4.540	76,179	-0.12(-2.58%)
Feb 09, 2023	4.680	5.110	4.404	4.660	827,341	+0.01(+0.22%)
Feb 08, 2023	4.870	4.990	4.650	4.650	224,288	-0.20(-4.12%)
Feb 07, 2023	4.500	4.900	4.390	4.850	70,913	+0.32(+7.06%)
Feb 06, 2023	4.430	4.750	4.310	4.530	187,006	-0.02(-0.44%)
Feb 03, 2023	4.820	4.900	4.400	4.550	77,421	-0.32(-6.57%)
Feb 02, 2023	4.880	5.060	4.820	4.870	174,725	+0.00(+0.00%)
Feb 01, 2023	4.820	5.030	4.731	4.870	171,372	+0.04(+0.83%)
Jan 31, 2023	4.780	5.013	4.780	4.830	179,960	+0.04(+0.84%)
Jan 30, 2023	4.700	4.910	4.440	4.790	165,978	+0.08(+1.70%)
Jan 27, 2023	4.680	4.990	4.462	4.710	106,451	-0.03(-0.63%)
Jan 26, 2023	5.010	5.060	4.700	4.740	211,251	-0.22(-4.44%)
Jan 25, 2023	4.890	5.020	4.795	4.960	272,432	-0.01(-0.20%)
Jan 24, 2023	4.830	5.059	4.400	4.970	215,399	+0.00(+0.00%)
Jan 23, 2023	4.620	5.140	4.600	4.970	484,120	+0.32(+6.88%)
Jan 20, 2023	4.710	4.710	4.090	4.650	150,266	-0.06(-1.27%)
Jan 19, 2023	4.470	4.840	4.450	4.710	344,876	+0.16(+3.52%)
Jan 18, 2023	4.460	4.590	4.345	4.550	197,067	+0.14(+3.17%)
Jan 17, 2023	4.160	4.410	3.950	4.410	142,529	+0.26(+6.27%)
Jan 13, 2023	3.900	4.250	3.880	4.150	79,759	+0.14(+3.49%)
Jan 12, 2023	3.750	4.050	3.600	4.010	793,302	+0.09(+2.30%)
Jan 11, 2023	3.270	3.960	3.270	3.920	274,735	+0.70(+21.74%)
Jan 10, 2023	3.090	3.300	2.880	3.220	97,180	+0.10(+3.21%)
Jan 09, 2023	2.900	3.250	2.770	3.120	214,531	+0.27(+9.47%)
Jan 06, 2023	2.730	2.900	2.730	2.850	139,814	+0.10(+3.64%)
Jan 05, 2023	2.600	2.790	2.470	2.750	56,469	+0.20(+7.84%)
Jan 04, 2023	2.640	2.695	2.470	2.550	113,854	-0.09(-3.41%)