BlackRock MuniVest Fund, Inc. (NY: MVF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.037	7.047	6.874	6.974	167,385	-0.06(-0.91%)
Apr 28, 2022	6.865	7.047	6.828	7.037	270,860	+0.16(+2.38%)
Apr 27, 2022	6.919	6.919	6.828	6.874	136,553	+0.00(+0.00%)
Apr 26, 2022	6.892	6.892	6.828	6.874	228,875	-0.01(-0.13%)
Apr 25, 2022	6.892	6.937	6.828	6.883	147,574	-0.05(-0.66%)
Apr 22, 2022	6.992	7.019	6.910	6.928	145,669	-0.07(-1.04%)
Apr 21, 2022	7.037	7.037	6.937	7.001	196,749	-0.01(-0.13%)
Apr 20, 2022	6.928	7.010	6.910	7.010	136,896	+0.11(+1.58%)
Apr 19, 2022	6.883	6.969	6.801	6.901	324,396	-0.10(-1.43%)
Apr 18, 2022	6.946	7.028	6.946	7.001	202,024	-0.01(-0.13%)
Apr 14, 2022	7.001	7.056	6.974	7.010	243,536	-0.05(-0.77%)
Apr 13, 2022	6.983	7.101	6.983	7.065	217,190	+0.06(+0.83%)
Apr 12, 2022	7.116	7.143	6.998	7.007	175,405	-0.05(-0.77%)
Apr 11, 2022	7.161	7.215	7.052	7.061	140,161	-0.13(-1.77%)
Apr 08, 2022	7.188	7.234	7.152	7.188	105,140	+0.00(+0.00%)
Apr 07, 2022	7.225	7.270	7.161	7.188	126,442	-0.04(-0.50%)
Apr 06, 2022	7.252	7.274	7.215	7.225	103,148	-0.04(-0.50%)
Apr 05, 2022	7.424	7.469	7.261	7.261	181,168	-0.16(-2.20%)
Apr 04, 2022	7.442	7.487	7.379	7.424	158,972	+0.00(+0.00%)
Apr 01, 2022	7.415	7.460	7.325	7.424	231,140	+0.03(+0.37%)
Mar 31, 2022	7.342	7.433	7.296	7.397	321,744	+0.07(+0.99%)
Mar 30, 2022	7.279	7.387	7.252	7.324	122,626	+0.07(+1.00%)
Mar 29, 2022	7.215	7.279	7.179	7.252	275,255	+0.05(+0.63%)
Mar 28, 2022	7.306	7.306	7.179	7.206	241,493	-0.10(-1.36%)
Mar 25, 2022	7.342	7.342	7.234	7.306	173,790	-0.05(-0.74%)
Mar 24, 2022	7.406	7.406	7.351	7.361	282,333	-0.05(-0.73%)
Mar 23, 2022	7.433	7.433	7.397	7.415	159,678	-0.02(-0.24%)
Mar 22, 2022	7.388	7.451	7.374	7.433	118,965	+0.01(+0.12%)
Mar 21, 2022	7.487	7.496	7.424	7.424	127,350	-0.07(-0.97%)
Mar 18, 2022	7.496	7.524	7.469	7.496	228,175	+0.05(+0.61%)
Mar 17, 2022	7.496	7.560	7.415	7.451	282,140	-0.07(-0.96%)
Mar 16, 2022	7.542	7.593	7.478	7.524	146,388	-0.02(-0.24%)
Mar 15, 2022	7.687	7.714	7.351	7.542	172,926	-0.15(-1.89%)
Mar 14, 2022	7.750	7.759	7.660	7.687	145,141	-0.10(-1.24%)
Mar 11, 2022	7.756	7.791	7.702	7.783	63,823	+0.01(+0.12%)
Mar 10, 2022	7.819	7.819	7.729	7.774	112,838	-0.06(-0.81%)
Mar 09, 2022	7.874	7.883	7.801	7.838	108,115	+0.01(+0.12%)
Mar 08, 2022	7.829	7.874	7.775	7.829	1,058,409	-0.02(-0.23%)
Mar 07, 2022	7.856	7.937	7.819	7.847	121,448	-0.05(-0.69%)
Mar 04, 2022	7.919	7.973	7.883	7.901	109,550	-0.04(-0.46%)
Mar 03, 2022	7.928	7.973	7.927	7.937	104,440	+0.03(+0.34%)
Mar 02, 2022	7.964	7.982	7.901	7.910	154,467	-0.07(-0.91%)
Mar 01, 2022	7.955	8.009	7.946	7.982	304,020	+0.05(+0.68%)
Feb 28, 2022	7.892	7.928	7.883	7.928	89,893	+0.04(+0.46%)
Feb 25, 2022	7.901	7.934	7.874	7.892	99,477	+0.03(+0.34%)
Feb 24, 2022	7.783	7.883	7.767	7.865	125,251	+0.06(+0.81%)
Feb 23, 2022	7.865	7.865	7.774	7.801	81,711	-0.05(-0.58%)
Feb 22, 2022	7.928	7.928	7.829	7.847	126,359	-0.10(-1.25%)
Feb 18, 2022				7.946	0	+0.04(+0.46%)
Feb 17, 2022	7.792	7.946	7.792	7.910	348,144	+0.12(+1.51%)
Feb 16, 2022	7.657	7.792	7.622	7.792	287,482	+0.15(+2.01%)
Feb 15, 2022	7.585	7.657	7.540	7.639	745,610	+0.05(+0.59%)
Feb 14, 2022	7.675	7.675	7.576	7.594	184,593	-0.06(-0.78%)
Feb 11, 2022	7.780	7.834	7.609	7.654	426,422	-0.13(-1.62%)
Feb 10, 2022	7.888	7.915	7.753	7.780	365,803	-0.11(-1.37%)
Feb 09, 2022	7.996	8.014	7.888	7.888	118,006	-0.08(-1.02%)
Feb 08, 2022	7.960	8.005	7.942	7.969	133,241	+0.01(+0.11%)
Feb 07, 2022	7.897	7.960	7.874	7.960	111,456	+0.09(+1.14%)
Feb 04, 2022	7.870	7.915	7.825	7.870	204,235	-0.02(-0.23%)
Feb 03, 2022	7.897			7.888	150,218	-0.06(-0.79%)
Feb 02, 2022	7.960	8.032	7.906	7.951	218,111	-0.02(-0.23%)
Feb 01, 2022	7.942	7.995	7.906	7.969	179,088	+0.05(+0.68%)
Jan 31, 2022	7.933			7.915	189,763	-0.02(-0.23%)
Jan 28, 2022	8.077	8.077	7.924	7.933	197,648	-0.16(-2.00%)
Jan 27, 2022	8.139	8.175	8.077	8.095	149,396	-0.04(-0.55%)
Jan 26, 2022	8.157	8.202	8.095	8.139	182,676	-0.02(-0.22%)
Jan 25, 2022	8.032	8.157	8.005	8.157	159,757	+0.08(+1.00%)
Jan 24, 2022	8.104	8.104	7.960	8.077	173,075	-0.03(-0.33%)
Jan 21, 2022	8.095	8.148	8.023	8.104	208,757	+0.04(+0.45%)
Jan 20, 2022	8.104	8.184	7.996	8.068	237,430	-0.04(-0.44%)
Jan 19, 2022	8.139	8.220	8.032	8.104	150,997	-0.04(-0.44%)
Jan 18, 2022	8.391	8.409	8.130	8.139	130,078	-0.29(-3.42%)
Jan 14, 2022				8.427	0	-0.04(-0.53%)
Jan 13, 2022	8.481	8.544	8.454	8.472	60,388	-0.01(-0.07%)
Jan 12, 2022	8.514	8.514	8.469	8.478	85,791	-0.02(-0.21%)
Jan 11, 2022	8.550	8.559	8.478	8.496	127,804	-0.04(-0.42%)
Jan 10, 2022	8.541	8.541	8.505	8.532	100,382	-0.03(-0.31%)
Jan 07, 2022	8.586	8.603	8.541	8.559	163,160	-0.03(-0.31%)
Jan 06, 2022	8.568	8.595	8.532	8.586	137,755	+0.00(+0.00%)
Jan 05, 2022	8.550	8.586	8.505	8.586	300,632	+0.00(+0.00%)
Jan 04, 2022	8.586	8.595	8.505	8.586	94,318	+0.00(+0.00%)
Jan 03, 2022	8.586	8.630	8.532	8.586	158,073	+0.01(+0.10%)
Dec 31, 2021	8.496	8.586	8.487	8.577	151,917	+0.09(+1.06%)
Dec 30, 2021	8.415	8.496	8.415	8.487	100,962	+0.04(+0.42%)
Dec 29, 2021	8.433	8.469	8.422	8.451	123,269	+0.03(+0.32%)
Dec 28, 2021	8.433	8.478	8.415	8.424	139,084	-0.02(-0.20%)
Dec 27, 2021	8.469	8.469	8.397	8.441	201,057	-0.03(-0.33%)
Dec 23, 2021	8.460	8.469	8.433	8.469	116,140	+0.04(+0.43%)
Dec 22, 2021	8.496	8.532	8.415	8.433	174,048	-0.04(-0.42%)
Dec 21, 2021	8.460	8.485	8.433	8.469	65,493	+0.01(+0.11%)
Dec 20, 2021	8.478	8.505	8.460	8.460	107,486	-0.04(-0.42%)
Dec 17, 2021	8.550	8.568	8.487	8.496	162,817	-0.04(-0.42%)
Dec 16, 2021	8.505	8.550	8.505	8.532	122,181	+0.05(+0.57%)
Dec 15, 2021	8.493	8.502	8.430	8.484	204,340	+0.00(+0.00%)
Dec 14, 2021	8.484	8.493	8.430	8.484	93,914	+0.02(+0.21%)
Dec 13, 2021	8.430	8.528	8.430	8.466	105,942	+0.01(+0.11%)
Dec 10, 2021	8.466	8.493	8.421	8.457	121,578	+0.00(+0.00%)
Dec 09, 2021	8.466	8.537	8.421	8.457	244,722	+0.03(+0.32%)
Dec 08, 2021	8.403	8.457	8.332	8.430	406,974	+0.03(+0.32%)
Dec 07, 2021	8.314	8.493	8.314	8.403	165,887	+0.08(+0.97%)
Dec 06, 2021	8.350	8.493	8.144	8.323	101,329	-0.04(-0.43%)
Dec 03, 2021	8.394	8.457	8.359	8.359	85,072	-0.06(-0.74%)
Dec 02, 2021	8.466	8.475	8.412	8.421	40,965	-0.04(-0.53%)
Dec 01, 2021	8.528	8.546	8.430	8.466	95,582	-0.02(-0.21%)
Nov 30, 2021	8.475	8.528	8.466	8.484	34,833	+0.01(+0.11%)
Nov 29, 2021	8.448	8.511	8.431	8.475	40,955	+0.04(+0.53%)
Nov 26, 2021	8.439	8.466	8.421	8.430	20,233	-0.03(-0.32%)
Nov 24, 2021	8.439	8.467	8.412	8.457	76,362	+0.03(+0.32%)
Nov 23, 2021	8.493	8.515	8.412	8.430	52,703	-0.10(-1.15%)
Nov 22, 2021	8.555	8.573	8.493	8.528	42,456	+0.00(+0.00%)
Nov 19, 2021	8.528	8.591	8.511	8.528	77,456	-0.03(-0.31%)
Nov 18, 2021	8.600	8.573	8.555	8.555	79,367	-0.04(-0.52%)
Nov 17, 2021	8.555	8.600	8.528	8.600	66,649	+0.04(+0.42%)
Nov 16, 2021	8.493	8.600	8.493	8.564	170,516	+0.07(+0.84%)
Nov 15, 2021	8.546	8.546	8.484	8.493	54,015	-0.06(-0.73%)
Nov 12, 2021	8.528	8.600	8.511	8.555	141,756	+0.02(+0.25%)
Nov 11, 2021	8.472	8.561	8.455	8.534	147,187	+0.07(+0.84%)
Nov 10, 2021	8.463			8.463	136,960	-0.01(-0.11%)
Nov 09, 2021	8.472	8.489	8.436	8.472	85,732	+0.04(+0.42%)
Nov 08, 2021	8.481	8.516	8.427	8.436	74,084	-0.04(-0.42%)
Nov 05, 2021	8.463	8.525	8.451	8.472	146,997	+0.01(+0.11%)
Nov 04, 2021	8.410	8.472	8.410	8.463	140,545	+0.05(+0.63%)
Nov 03, 2021	8.454	8.463	8.410	8.410	194,058	-0.01(-0.11%)
Nov 02, 2021	8.401	8.436	8.383	8.419	230,102	+0.02(+0.21%)
Nov 01, 2021	8.312	8.410	8.312	8.401	162,617	+0.09(+1.07%)
Oct 29, 2021	8.196	8.312	8.196	8.312	118,029	+0.12(+1.41%)
Oct 28, 2021	8.205	8.232	8.169	8.196	137,102	-0.03(-0.32%)
Oct 27, 2021	8.258	8.267	8.205	8.223	143,928	-0.04(-0.43%)
Oct 26, 2021	8.276			8.258	127,680	-0.01(-0.11%)
Oct 25, 2021	8.294	8.356	8.258	8.267	120,648	-0.06(-0.75%)
Oct 22, 2021	8.356	8.374	8.294	8.330	76,528	+0.00(+0.00%)
Oct 21, 2021	8.419	8.427	8.316	8.330	77,582	-0.10(-1.16%)
Oct 20, 2021	8.427	8.436	8.392	8.427	52,520	+0.02(+0.21%)
Oct 19, 2021	8.427	8.436	8.378	8.410	83,509	-0.01(-0.11%)
Oct 18, 2021	8.436	8.436	8.410	8.419	58,317	-0.02(-0.21%)
Oct 15, 2021	8.490	8.490	8.410	8.436	36,225	-0.04(-0.52%)
Oct 14, 2021	8.516	8.525	8.472	8.481	109,663	+0.01(+0.14%)
Oct 13, 2021	8.451	8.504	8.416	8.469	123,663	+0.04(+0.53%)
Oct 12, 2021	8.416	8.451	8.380	8.424	95,100	+0.03(+0.32%)
Oct 11, 2021	8.460	8.460	8.380	8.398	45,679	-0.04(-0.42%)
Oct 08, 2021	8.416	8.433	8.398	8.433	58,277	+0.04(+0.53%)
Oct 07, 2021	8.424	8.478	8.389	8.389	98,789	-0.02(-0.21%)
Oct 06, 2021	8.442	8.469	8.398	8.407	70,607	-0.03(-0.32%)
Oct 05, 2021	8.469	8.487	8.416	8.433	70,770	-0.02(-0.21%)
Oct 04, 2021	8.478	8.487	8.433	8.451	101,013	+0.02(+0.21%)
Oct 01, 2021	8.478	8.478	8.407	8.433	78,958	+0.04(+0.42%)
Sep 30, 2021	8.513	8.523	8.398	8.398	99,706	-0.09(-1.04%)
Sep 29, 2021	8.531	8.557	8.469	8.487	112,422	-0.01(-0.10%)
Sep 28, 2021	8.593	8.593	8.469	8.495	181,333	-0.12(-1.44%)
Sep 27, 2021	8.628	8.646	8.575	8.620	122,930	-0.03(-0.31%)
Sep 24, 2021	8.690	8.717	8.620	8.646	106,347	-0.08(-0.91%)
Sep 23, 2021	8.761	8.761	8.704	8.726	66,758	-0.04(-0.40%)
Sep 22, 2021	8.735	8.761	8.726	8.761	70,088	+0.03(+0.30%)
Sep 21, 2021	8.735	8.753	8.717	8.735	64,335	+0.02(+0.20%)
Sep 20, 2021	8.753	8.757	8.690	8.717	114,183	-0.04(-0.41%)
Sep 17, 2021	8.761	8.770	8.726	8.753	94,634	-0.01(-0.10%)
Sep 16, 2021	8.761	8.770	8.735	8.761	216,183	-0.01(-0.10%)
Sep 15, 2021	8.735	8.770	8.717	8.770	103,929	+0.05(+0.61%)
Sep 14, 2021	8.673	8.735	8.584	8.717	164,734	+0.07(+0.75%)
Sep 13, 2021	8.661	8.687	8.625	8.652	133,932	-0.01(-0.10%)
Sep 10, 2021	8.661	8.696	8.643	8.661	105,839	+0.02(+0.20%)
Sep 09, 2021	8.652	8.723	8.643	8.643	92,212	+0.00(+0.00%)
Sep 08, 2021	8.670	8.674	8.625	8.643	131,675	-0.03(-0.31%)
Sep 07, 2021	8.687	8.696	8.661	8.670	87,617	-0.02(-0.25%)
Sep 03, 2021	8.714	8.714	8.652	8.692	132,379	-0.02(-0.25%)
Sep 02, 2021	8.714	8.714	8.705	8.714	91,322	+0.01(+0.10%)
Sep 01, 2021	8.705	8.723	8.678	8.705	189,773	+0.04(+0.51%)
Aug 31, 2021	8.678	8.696	8.634	8.661	153,915	+0.05(+0.62%)
Aug 30, 2021	8.749	8.749	8.608	8.608	121,563	-0.13(-1.52%)
Aug 27, 2021	8.723	8.740	8.687	8.740	85,799	+0.02(+0.20%)
Aug 26, 2021	8.696	8.731	8.678	8.723	120,544	+0.04(+0.41%)
Aug 25, 2021	8.705	8.705	8.687	8.687	124,878	+0.00(+0.00%)
Aug 24, 2021	8.661	8.705	8.661	8.687	53,639	+0.02(+0.20%)
Aug 23, 2021	8.687	8.687	8.634	8.670	87,566	+0.01(+0.10%)
Aug 20, 2021	8.652	8.670	8.634	8.661	88,364	+0.03(+0.31%)
Aug 19, 2021	8.608	8.661	8.581	8.634	102,303	+0.04(+0.41%)
Aug 18, 2021	8.625	8.634	8.581	8.599	178,912	-0.01(-0.10%)
Aug 17, 2021	8.537	8.617	8.528	8.608	98,498	+0.10(+1.14%)
Aug 16, 2021	8.599	8.599	8.511	8.511	162,702	-0.04(-0.52%)
Aug 13, 2021	8.608	8.652	8.555	8.555	95,834	-0.05(-0.58%)
Aug 12, 2021	8.649	8.649	8.587	8.605	88,184	+0.00(+0.00%)
Aug 11, 2021	8.622	8.684	8.605	8.605	96,209	-0.01(-0.10%)
Aug 10, 2021	8.613	8.622	8.605	8.613	88,936	+0.00(+0.00%)
Aug 09, 2021	8.596	8.631	8.596	8.613	61,521	+0.01(+0.10%)
Aug 06, 2021	8.587	8.605	8.552	8.605	58,919	+0.03(+0.31%)
Aug 05, 2021	8.578	8.605	8.561	8.578	125,131	+0.03(+0.31%)
Aug 04, 2021	8.596	8.622	8.552	8.552	99,473	-0.05(-0.61%)
Aug 03, 2021	8.543	8.605	8.543	8.605	114,358	+0.04(+0.51%)
Aug 02, 2021	8.569	8.587	8.561	8.561	115,857	+0.00(+0.00%)
Jul 30, 2021	8.587	8.587	8.552	8.561	79,925	-0.04(-0.51%)
Jul 29, 2021	8.490	8.605	8.490	8.605	121,408	+0.11(+1.35%)
Jul 28, 2021	8.437	8.490	8.428	8.490	94,540	+0.05(+0.63%)
Jul 27, 2021	8.473	8.490	8.420	8.437	108,798	-0.04(-0.41%)
Jul 26, 2021	8.420	8.481	8.411	8.473	107,416	+0.04(+0.52%)
Jul 23, 2021	8.464	8.464	8.376	8.428	95,756	-0.01(-0.10%)
Jul 22, 2021	8.473	8.481	8.402	8.437	120,796	+0.00(+0.00%)
Jul 21, 2021	8.499	8.508	8.428	8.437	102,652	-0.08(-0.93%)
Jul 20, 2021	8.473	8.517	8.437	8.517	133,074	+0.04(+0.52%)
Jul 19, 2021	8.517	8.534	8.464	8.473	87,459	-0.07(-0.82%)
Jul 16, 2021	8.525	8.552	8.499	8.543	116,701	+0.01(+0.10%)
Jul 15, 2021	8.578	8.604	8.532	8.534	102,156	-0.06(-0.72%)
Jul 14, 2021	8.657	8.657	8.587	8.596	67,794	-0.06(-0.68%)
Jul 13, 2021	8.619	8.690	8.619	8.654	66,042	+0.01(+0.10%)
Jul 12, 2021	8.654	8.690	8.611	8.646	103,172	+0.00(+0.00%)
Jul 09, 2021	8.654	8.681	8.637	8.646	61,348	-0.01(-0.10%)
Jul 08, 2021	8.567	8.654	8.567	8.654	135,624	+0.03(+0.31%)
Jul 07, 2021	8.567	8.628	8.523	8.628	122,719	+0.10(+1.13%)
Jul 06, 2021	8.479	8.549	8.479	8.532	65,523	+0.03(+0.31%)
Jul 02, 2021	8.496	8.514	8.470	8.505	79,319	+0.01(+0.10%)
Jul 01, 2021	8.488	8.527	8.453	8.496	93,578	+0.05(+0.62%)
Jun 30, 2021	8.426	8.479	8.426	8.444	50,707	+0.03(+0.31%)
Jun 29, 2021	8.453	8.470	8.417	8.417	139,823	-0.02(-0.21%)
Jun 28, 2021	8.461	8.496	8.417	8.435	66,346	-0.03(-0.31%)
Jun 25, 2021	8.470	8.496	8.453	8.461	114,328	+0.00(+0.00%)
Jun 24, 2021	8.479	8.496	8.461	8.461	40,764	-0.03(-0.31%)
Jun 23, 2021	8.488	8.488	8.435	8.488	74,013	+0.00(+0.00%)
Jun 22, 2021	8.409	8.488	8.409	8.488	41,445	+0.10(+1.15%)
Jun 21, 2021	8.470	8.505	8.391	8.391	84,951	-0.05(-0.62%)
Jun 18, 2021	8.453	8.479	8.444	8.444	28,651	-0.01(-0.10%)
Jun 17, 2021	8.470	8.514	8.448	8.453	51,061	+0.00(+0.00%)
Jun 16, 2021	8.461	8.474	8.453	8.453	74,753	-0.01(-0.10%)
Jun 15, 2021	8.453	8.505	8.453	8.461	74,793	+0.00(+0.00%)
Jun 14, 2021	8.470	8.496	8.453	8.461	47,060	-0.01(-0.17%)
Jun 11, 2021	8.467	8.476	8.458	8.476	67,166	+0.03(+0.31%)
Jun 10, 2021	8.450	8.485	8.441	8.450	95,403	+0.01(+0.10%)
Jun 09, 2021	8.406	8.450	8.371	8.441	160,100	+0.07(+0.84%)
Jun 08, 2021	8.371	8.410	8.371	8.371	80,294	-0.01(-0.10%)
Jun 07, 2021	8.397	8.397	8.380	8.380	112,286	-0.02(-0.21%)
Jun 04, 2021	8.415	8.450	8.380	8.397	38,742	+0.00(+0.00%)
Jun 03, 2021	8.353	8.423	8.336	8.397	315,419	+0.05(+0.63%)
Jun 02, 2021	8.353	8.362	8.310	8.345	68,155	+0.01(+0.10%)
Jun 01, 2021	8.353	8.353	8.310	8.336	65,212	+0.03(+0.32%)
May 28, 2021	8.283	8.310	8.266	8.310	49,073	+0.01(+0.11%)
May 27, 2021	8.266	8.301	8.248	8.301	93,800	+0.04(+0.53%)
May 26, 2021	8.248	8.275	8.240	8.257	79,853	+0.02(+0.21%)
May 25, 2021	8.231	8.248	8.222	8.240	34,096	+0.01(+0.11%)
May 24, 2021	8.266	8.266	8.213	8.231	72,400	+0.00(+0.00%)
May 21, 2021	8.248	8.248	8.213	8.231	66,469	+0.02(+0.21%)
May 20, 2021	8.178	8.231	8.178	8.213	81,183	+0.03(+0.32%)
May 19, 2021	8.143	8.205	8.143	8.187	73,224	+0.01(+0.11%)
May 18, 2021	8.178	8.205	8.152	8.178	67,326	-0.01(-0.11%)
May 17, 2021	8.161	8.205	8.161	8.187	56,260	+0.01(+0.11%)
May 14, 2021	8.161	8.198	8.152	8.178	85,321	+0.01(+0.11%)
May 13, 2021	8.196	8.205	8.170	8.170	73,793	-0.01(-0.07%)
May 12, 2021	8.297	8.297	8.167	8.175	291,856	-0.10(-1.16%)
May 11, 2021	8.315	8.323	8.271	8.271	66,617	-0.03(-0.32%)
May 10, 2021	8.280	8.332	8.271	8.297	106,105	+0.01(+0.11%)
May 07, 2021	8.297	8.315	8.289	8.289	79,429	+0.00(+0.00%)
May 06, 2021	8.289	8.289	8.245	8.289	72,433	+0.03(+0.32%)
May 05, 2021	8.219	8.289	8.201	8.262	109,844	+0.06(+0.74%)
May 04, 2021	8.228	8.228	8.184	8.201	100,106	-0.02(-0.21%)