Purecycle Technologies Inc (NQ: PCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.110	6.678	5.980	6.570	1,993,240	+0.49(+8.06%)
Apr 27, 2023	6.100	6.360	6.030	6.080	1,614,237	+0.08(+1.33%)
Apr 26, 2023	5.650	6.430	5.570	6.000	2,584,964	+0.46(+8.30%)
Apr 25, 2023	5.600	6.540	5.530	5.540	4,885,256	+0.35(+6.74%)
Apr 24, 2023	5.270	5.370	5.160	5.190	1,294,479	-0.11(-2.08%)
Apr 21, 2023	5.500	5.500	5.270	5.300	1,191,023	-0.27(-4.85%)
Apr 20, 2023	5.450	5.750	5.295	5.570	1,606,381	+0.02(+0.36%)
Apr 19, 2023	5.570	5.650	5.365	5.550	1,309,367	-0.11(-1.94%)
Apr 18, 2023	6.120	6.140	5.535	5.660	1,528,155	-0.44(-7.21%)
Apr 17, 2023	6.120	6.240	6.040	6.100	974,184	+0.00(+0.00%)
Apr 14, 2023	6.290	6.290	5.940	6.100	1,837,317	-0.23(-3.63%)
Apr 13, 2023	6.560	6.560	6.260	6.330	687,060	-0.12(-1.86%)
Apr 12, 2023	6.640	6.675	6.310	6.450	864,978	+0.07(+1.10%)
Apr 11, 2023	6.240	6.420	6.100	6.380	801,355	+0.20(+3.24%)
Apr 10, 2023	6.060	6.190	6.000	6.180	865,960	+0.02(+0.32%)
Apr 06, 2023	6.160	6.260	6.040	6.160	770,682	-0.08(-1.28%)
Apr 05, 2023	6.590	6.600	6.145	6.240	1,602,938	-0.41(-6.17%)
Apr 04, 2023	6.870	6.950	6.355	6.650	1,324,133	-0.15(-2.21%)
Apr 03, 2023	6.950	7.150	6.680	6.800	1,545,940	-0.20(-2.86%)
Mar 31, 2023	7.030	7.250	6.840	7.000	2,456,557	-0.02(-0.28%)
Mar 30, 2023	6.760	7.190	6.760	7.020	1,950,511	+0.34(+5.09%)
Mar 29, 2023	6.430	6.878	6.175	6.680	1,935,932	+0.35(+5.53%)
Mar 28, 2023	6.620	6.690	6.320	6.330	1,480,593	-0.30(-4.52%)
Mar 27, 2023	6.440	6.725	6.230	6.630	1,405,692	+0.26(+4.08%)
Mar 24, 2023	5.860	6.410	5.860	6.370	1,221,099	+0.46(+7.78%)
Mar 23, 2023	5.760	6.005	5.760	5.910	1,332,095	+0.19(+3.32%)
Mar 22, 2023	6.010	6.090	5.710	5.720	1,352,978	-0.28(-4.67%)
Mar 21, 2023	5.690	6.150	5.660	6.000	1,881,367	+0.38(+6.76%)
Mar 20, 2023	6.200	6.250	5.560	5.620	2,744,477	-0.62(-9.94%)
Mar 17, 2023	6.530	6.830	6.180	6.240	4,229,913	-0.41(-6.17%)
Mar 16, 2023	5.420	7.100	5.370	6.650	18,601,552	+1.88(+39.41%)
Mar 15, 2023	4.650	5.030	4.500	4.770	3,914,738	+0.15(+3.36%)
Mar 14, 2023	4.820	4.900	4.560	4.615	1,511,159	-0.06(-1.39%)
Mar 13, 2023	4.770	4.820	4.500	4.680	1,531,399	-0.18(-3.70%)
Mar 10, 2023	4.550	5.090	4.520	4.860	4,119,000	+0.35(+7.76%)
Mar 09, 2023	5.310	5.340	4.440	4.510	3,601,552	-0.84(-15.70%)
Mar 08, 2023	5.050	5.390	4.900	5.350	3,039,034	+0.25(+4.90%)
Mar 07, 2023	5.530	5.555	5.060	5.100	3,343,900	-0.46(-8.27%)
Mar 06, 2023	5.820	5.880	5.440	5.560	2,000,766	-0.30(-5.12%)
Mar 03, 2023	5.650	6.080	5.500	5.860	2,664,135	+0.24(+4.27%)
Mar 02, 2023	6.160	6.180	5.530	5.620	3,829,680	-0.55(-8.91%)
Mar 01, 2023	6.440	6.450	6.110	6.170	1,054,216	-0.21(-3.29%)
Feb 28, 2023	6.330	6.530	6.180	6.380	1,348,926	+0.06(+0.95%)
Feb 27, 2023	6.280	6.420	6.130	6.320	1,593,801	+0.08(+1.28%)
Feb 24, 2023	6.310	6.320	6.110	6.240	1,515,008	-0.11(-1.73%)
Feb 23, 2023	7.080	7.110	6.300	6.350	2,381,507	-0.67(-9.54%)
Feb 22, 2023	6.930	7.090	6.800	7.020	960,793	+0.14(+2.03%)
Feb 21, 2023	7.000	7.050	6.735	6.880	1,095,462	-0.20(-2.82%)
Feb 17, 2023	7.040	7.170	6.860	7.080	843,702	-0.02(-0.28%)
Feb 16, 2023	7.120	7.460	6.650	7.100	1,988,022	-0.20(-2.74%)
Feb 15, 2023	7.550	7.620	7.160	7.300	1,971,293	-0.29(-3.82%)
Feb 14, 2023	7.660	7.940	7.400	7.590	1,248,431	-0.11(-1.43%)
Feb 13, 2023	8.240	8.240	7.670	7.700	650,784	-0.28(-3.51%)
Feb 10, 2023	7.710	7.990	7.620	7.980	1,185,556	+0.10(+1.27%)
Feb 09, 2023	8.150	8.270	7.780	7.880	2,346,726	-0.17(-2.11%)
Feb 08, 2023	8.260	8.430	8.050	8.050	555,268	-0.19(-2.31%)
Feb 07, 2023	8.280	8.366	8.010	8.240	634,208	-0.04(-0.48%)
Feb 06, 2023	8.525	8.555	8.070	8.280	950,168	-0.11(-1.31%)
Feb 03, 2023	8.600	8.900	8.380	8.390	805,706	-0.45(-5.09%)
Feb 02, 2023	8.460	9.570	8.460	8.840	2,667,532	+0.52(+6.25%)
Feb 01, 2023	8.350	8.480	8.040	8.320	1,108,675	-0.06(-0.72%)
Jan 31, 2023	8.310	8.435	8.180	8.380	1,373,600	+0.14(+1.70%)
Jan 30, 2023	8.100	8.460	8.050	8.240	1,049,113	-0.02(-0.24%)
Jan 27, 2023	8.250	8.515	8.030	8.260	974,024	+0.06(+0.73%)
Jan 26, 2023	8.470	8.580	8.040	8.200	957,253	-0.18(-2.15%)
Jan 25, 2023	8.520	8.550	7.980	8.380	1,404,041	-0.30(-3.46%)
Jan 24, 2023	9.340	9.380	8.580	8.680	1,617,306	-0.68(-7.26%)
Jan 23, 2023	9.150	10.04	9.150	9.360	1,968,051	+0.06(+0.65%)
Jan 20, 2023	8.700	9.360	8.460	9.300	1,594,298	+0.77(+9.03%)
Jan 19, 2023	8.500	8.840	8.330	8.530	1,051,155	-0.09(-1.04%)
Jan 18, 2023	8.770	9.130	8.460	8.620	2,204,112	-0.02(-0.17%)
Jan 17, 2023	7.660	8.940	7.530	8.635	2,386,292	+0.97(+12.73%)
Jan 13, 2023	7.670	7.830	7.290	7.660	999,050	-0.08(-1.03%)
Jan 12, 2023	7.330	7.765	7.030	7.740	1,244,949	+0.47(+6.46%)
Jan 11, 2023	6.890	7.350	6.670	7.270	1,431,679	+0.39(+5.67%)
Jan 10, 2023	6.700	6.890	6.550	6.880	721,059	+0.23(+3.46%)
Jan 09, 2023	6.900	6.920	6.580	6.650	935,450	-0.12(-1.77%)
Jan 06, 2023	6.520	6.840	6.240	6.770	1,117,078	+0.31(+4.80%)
Jan 05, 2023	6.550	6.590	6.230	6.460	923,423	-0.07(-1.07%)
Jan 04, 2023	6.370	6.700	6.155	6.530	1,487,805	+0.23(+3.65%)
Jan 03, 2023	6.860	6.890	6.110	6.300	1,294,341	-0.46(-6.80%)
Dec 30, 2022	6.750	6.850	6.590	6.760	1,234,604	-0.09(-1.31%)
Dec 29, 2022	6.540	6.885	6.365	6.850	980,736	+0.44(+6.86%)
Dec 28, 2022	6.350	6.540	6.210	6.410	739,788	+0.07(+1.10%)
Dec 27, 2022	6.490	6.505	6.290	6.340	594,486	-0.15(-2.31%)
Dec 23, 2022	6.370	6.500	6.220	6.490	654,257	+0.11(+1.72%)
Dec 22, 2022	6.630	6.630	6.160	6.380	939,993	-0.23(-3.48%)
Dec 21, 2022	6.480	6.640	6.250	6.610	929,563	+0.15(+2.32%)
Dec 20, 2022	6.180	6.900	6.030	6.460	2,281,650	+0.39(+6.43%)
Dec 19, 2022	6.370	6.370	6.025	6.070	967,316	-0.29(-4.56%)
Dec 16, 2022	6.310	6.420	6.105	6.360	1,097,293	-0.04(-0.63%)
Dec 15, 2022	6.310	6.480	6.260	6.400	798,243	-0.01(-0.16%)
Dec 14, 2022	6.160	6.490	6.100	6.410	1,043,640	+0.21(+3.39%)
Dec 13, 2022	6.590	6.690	6.110	6.200	837,860	-0.16(-2.52%)
Dec 12, 2022	6.130	6.420	6.060	6.360	1,008,949	+0.20(+3.25%)
Dec 09, 2022	6.570	6.700	6.150	6.160	1,146,777	-0.48(-7.23%)
Dec 08, 2022	6.560	6.900	6.490	6.640	1,555,384	+0.44(+7.10%)
Dec 07, 2022	6.210	6.520	6.100	6.200	1,372,908	-0.11(-1.74%)
Dec 06, 2022	6.860	6.940	6.225	6.310	1,211,641	-0.55(-8.02%)
Dec 05, 2022	6.480	6.950	6.410	6.860	2,011,470	+0.35(+5.38%)
Dec 02, 2022	6.160	6.515	6.050	6.510	1,535,967	+0.33(+5.34%)
Dec 01, 2022	6.920	6.925	6.170	6.180	1,438,958	-0.76(-10.95%)
Nov 30, 2022	6.450	6.980	6.440	6.940	1,124,996	+0.59(+9.29%)
Nov 29, 2022	6.260	6.445	6.160	6.350	808,128	+0.10(+1.60%)
Nov 28, 2022	6.710	6.720	6.200	6.250	1,032,504	-0.63(-9.16%)
Nov 25, 2022	6.820	6.985	6.670	6.880	263,794	-0.02(-0.29%)
Nov 23, 2022	6.570	7.000	6.551	6.900	1,061,870	+0.37(+5.67%)
Nov 22, 2022	6.150	6.560	5.700	6.530	1,348,697	+0.44(+7.22%)
Nov 21, 2022	6.140	6.210	5.960	6.090	645,657	-0.17(-2.72%)
Nov 18, 2022	6.460	6.550	6.180	6.260	877,496	-0.05(-0.79%)
Nov 17, 2022	6.270	6.380	6.018	6.310	818,338	+0.02(+0.32%)
Nov 16, 2022	6.430	6.470	6.195	6.290	996,028	-0.26(-3.97%)
Nov 15, 2022	6.750	6.860	6.390	6.550	1,490,922	-0.07(-1.06%)
Nov 14, 2022	7.130	7.245	6.600	6.620	1,086,417	-0.62(-8.56%)
Nov 11, 2022	6.900	7.510	6.760	7.240	1,787,885	+0.40(+5.85%)
Nov 10, 2022	7.380	7.380	5.820	6.840	5,535,922	-0.34(-4.74%)
Nov 09, 2022	7.560	7.660	7.100	7.180	866,498	-0.52(-6.75%)
Nov 08, 2022	7.670	7.840	7.500	7.700	629,288	+0.06(+0.79%)
Nov 07, 2022	7.900	8.000	7.590	7.640	526,089	-0.24(-3.05%)
Nov 04, 2022	7.800	7.940	7.520	7.880	861,532	+0.25(+3.28%)
Nov 03, 2022	7.880	8.130	7.630	7.630	744,060	-0.42(-5.22%)
Nov 02, 2022	8.110	8.360	7.880	8.050	690,098	-0.05(-0.62%)
Nov 01, 2022	8.500	8.500	8.050	8.100	641,887	-0.17(-2.06%)
Oct 31, 2022	8.230	8.360	8.050	8.270	689,409	+0.03(+0.36%)
Oct 28, 2022	8.020	8.297	7.970	8.240	557,865	+0.11(+1.35%)
Oct 27, 2022	8.350	8.450	8.100	8.130	535,695	-0.16(-1.93%)
Oct 26, 2022	8.480	8.730	8.130	8.290	808,970	-0.15(-1.78%)
Oct 25, 2022	7.940	8.460	7.940	8.440	785,766	+0.51(+6.43%)
Oct 24, 2022	8.400	8.400	7.900	7.930	700,840	-0.47(-5.60%)
Oct 21, 2022	8.110	8.498	8.020	8.400	1,353,014	+0.61(+7.83%)
Oct 20, 2022	7.980	8.160	7.720	7.790	438,613	-0.18(-2.26%)
Oct 19, 2022	7.810	7.970	7.540	7.970	586,993	-0.01(-0.13%)
Oct 18, 2022	7.830	8.035	7.810	7.980	643,502	+0.39(+5.14%)
Oct 17, 2022	7.660	7.780	7.430	7.590	745,261	+0.22(+2.99%)
Oct 14, 2022	8.160	8.190	7.340	7.370	734,515	-0.69(-8.56%)
Oct 13, 2022	7.360	8.180	7.330	8.060	1,007,819	+0.41(+5.36%)
Oct 12, 2022	8.080	8.080	7.460	7.650	1,162,623	-0.43(-5.32%)
Oct 11, 2022	8.130	8.170	7.810	8.080	1,298,056	-0.16(-1.94%)
Oct 10, 2022	8.430	8.460	8.050	8.240	944,575	-0.32(-3.74%)
Oct 07, 2022	9.060	9.240	8.485	8.560	724,741	-0.59(-6.45%)
Oct 06, 2022	9.010	9.360	8.960	9.150	888,443	+0.13(+1.44%)
Oct 05, 2022	9.090	9.150	8.630	9.020	834,662	-0.23(-2.49%)
Oct 04, 2022	8.880	9.255	8.770	9.250	1,120,544	+0.53(+6.08%)
Oct 03, 2022	8.160	8.800	8.100	8.720	910,894	+0.65(+8.05%)
Sep 30, 2022	8.120	8.350	8.020	8.070	1,148,726	-0.05(-0.62%)
Sep 29, 2022	8.640	8.720	8.000	8.120	1,088,397	-0.72(-8.14%)
Sep 28, 2022	8.770	8.930	8.600	8.840	623,018	+0.11(+1.26%)
Sep 27, 2022	8.530	8.800	8.430	8.730	708,716	+0.33(+3.93%)
Sep 26, 2022	8.430	8.750	8.300	8.400	795,541	-0.05(-0.59%)
Sep 23, 2022	8.300	8.460	7.960	8.450	1,052,431	+0.22(+2.67%)
Sep 22, 2022	8.910	9.070	8.050	8.230	1,696,736	-0.68(-7.63%)
Sep 21, 2022	8.820	9.130	8.470	8.910	1,707,324	+0.13(+1.48%)
Sep 20, 2022	9.450	9.665	8.770	8.780	2,223,456	-0.75(-7.87%)
Sep 19, 2022	9.950	9.955	9.300	9.530	4,595,600	-0.54(-5.36%)
Sep 16, 2022	9.880	10.65	9.695	10.07	3,132,259	+0.17(+1.72%)
Sep 15, 2022	10.04	10.26	9.830	9.900	1,124,821	-0.14(-1.39%)
Sep 14, 2022	10.10	10.12	9.790	10.04	981,164	-0.03(-0.30%)
Sep 13, 2022	9.820	10.11	9.700	10.07	1,023,399	-0.12(-1.18%)
Sep 12, 2022	10.20	10.38	9.940	10.19	616,964	+0.02(+0.20%)
Sep 09, 2022	10.03	10.38	9.960	10.17	1,061,184	+0.21(+2.11%)
Sep 08, 2022	9.930	10.05	9.455	9.960	1,194,137	+0.00(+0.00%)
Sep 07, 2022	9.640	10.21	9.520	9.960	1,221,664	+0.28(+2.89%)
Sep 06, 2022	9.010	9.800	8.910	9.680	1,173,484	+0.75(+8.40%)
Sep 02, 2022	9.010	9.090	8.575	8.930	505,234	+0.20(+2.29%)
Sep 01, 2022	9.000	9.000	8.460	8.730	774,722	-0.40(-4.38%)
Aug 31, 2022	9.160	9.270	8.980	9.130	482,126	+0.02(+0.22%)
Aug 30, 2022	9.320	9.340	8.910	9.110	474,363	-0.01(-0.11%)
Aug 29, 2022	8.970	9.250	8.950	9.120	393,284	+0.04(+0.44%)
Aug 26, 2022	9.670	9.670	9.035	9.080	436,628	-0.58(-6.00%)
Aug 25, 2022	9.710	9.730	9.470	9.660	509,569	+0.12(+1.26%)
Aug 24, 2022	9.240	9.740	9.220	9.540	705,456	+0.30(+3.25%)
Aug 23, 2022	8.850	9.300	8.850	9.240	641,160	+0.44(+5.00%)
Aug 22, 2022	8.700	8.820	8.435	8.800	918,214	-0.09(-1.01%)
Aug 19, 2022	9.490	9.530	8.870	8.890	1,007,259	-0.81(-8.35%)
Aug 18, 2022	9.830	10.13	9.480	9.700	794,850	-0.05(-0.51%)
Aug 17, 2022	10.50	10.67	9.685	9.750	1,741,708	-0.95(-8.88%)
Aug 16, 2022	10.60	10.79	10.50	10.70	1,913,807	-0.03(-0.28%)
Aug 15, 2022	10.63	10.95	10.52	10.73	1,431,379	+0.10(+0.94%)
Aug 12, 2022	10.00	10.72	9.300	10.63	3,297,900	+1.18(+12.49%)
Aug 11, 2022	9.320	9.740	9.240	9.450	1,367,827	+0.18(+1.94%)
Aug 10, 2022	8.990	9.340	8.740	9.270	1,200,977	+0.48(+5.46%)
Aug 09, 2022	8.720	8.980	8.260	8.790	1,366,165	-0.05(-0.57%)
Aug 08, 2022	9.130	9.310	8.670	8.840	1,255,836	-0.03(-0.34%)
Aug 05, 2022	8.590	8.920	8.450	8.870	899,649	+0.26(+3.02%)
Aug 04, 2022	8.490	8.660	8.280	8.610	724,589	+0.17(+2.01%)
Aug 03, 2022	8.040	8.450	7.830	8.440	806,968	+0.40(+4.98%)
Aug 02, 2022	7.410	8.270	7.350	8.040	1,071,403	+0.52(+6.91%)
Aug 01, 2022	7.600	7.600	7.202	7.520	568,511	-0.06(-0.79%)
Jul 29, 2022	7.420	7.620	7.400	7.580	518,251	+0.16(+2.16%)
Jul 28, 2022	7.580	7.790	7.385	7.420	681,272	-0.04(-0.54%)
Jul 27, 2022	7.250	7.530	7.060	7.460	908,187	+0.29(+4.04%)
Jul 26, 2022	6.820	7.180	6.720	7.170	848,680	+0.26(+3.76%)
Jul 25, 2022	6.790	6.930	6.660	6.910	761,491	+0.14(+2.07%)
Jul 22, 2022	7.300	7.300	6.745	6.770	825,008	-0.44(-6.10%)
Jul 21, 2022	7.430	7.460	7.072	7.210	727,896	-0.27(-3.61%)
Jul 20, 2022	7.320	7.530	7.210	7.480	1,196,042	+0.20(+2.73%)
Jul 19, 2022	6.870	7.340	6.829	7.281	1,001,862	+0.54(+8.03%)
Jul 18, 2022	7.000	7.160	6.725	6.740	997,864	-0.15(-2.18%)
Jul 15, 2022	7.100	7.110	6.690	6.890	971,263	-0.11(-1.57%)
Jul 14, 2022	6.580	7.010	6.410	7.000	963,972	+0.31(+4.63%)
Jul 13, 2022	6.470	6.750	6.340	6.690	669,232	+0.04(+0.60%)
Jul 12, 2022	6.670	6.690	6.320	6.650	1,400,779	-0.01(-0.15%)
Jul 11, 2022	7.000	7.080	6.640	6.660	720,773	-0.40(-5.67%)
Jul 08, 2022	7.150	7.270	6.950	7.060	990,118	-0.14(-1.94%)
Jul 07, 2022	7.030	7.301	6.944	7.200	740,597	+0.21(+3.00%)
Jul 06, 2022	7.300	7.450	6.820	6.990	973,947	-0.30(-4.12%)
Jul 05, 2022	6.980	7.300	6.610	7.290	1,437,505	+0.28(+3.99%)
Jul 01, 2022	7.060	7.230	6.670	7.010	2,022,586	-0.41(-5.53%)
Jun 30, 2022	6.780	7.490	6.750	7.420	1,303,050	+0.49(+7.07%)
Jun 29, 2022	7.580	7.580	6.760	6.930	1,463,936	-0.60(-7.97%)
Jun 28, 2022	7.650	8.060	7.445	7.530	891,440	-0.11(-1.44%)
Jun 27, 2022	8.040	8.110	7.510	7.640	1,272,768	-0.43(-5.33%)
Jun 24, 2022	8.290	8.465	7.970	8.070	6,492,884	-0.15(-1.82%)
Jun 23, 2022	8.460	8.645	8.095	8.220	857,731	-0.27(-3.18%)
Jun 22, 2022	8.180	8.625	8.140	8.490	1,269,276	+0.06(+0.71%)
Jun 21, 2022	8.500	8.950	8.395	8.430	1,499,559	-0.05(-0.59%)
Jun 17, 2022	8.320	8.600	8.140	8.480	3,158,081	+0.42(+5.21%)
Jun 16, 2022	7.810	8.210	7.730	8.060	1,593,263	-0.16(-1.95%)
Jun 15, 2022	8.080	8.520	8.020	8.220	1,732,960	+0.32(+4.05%)
Jun 14, 2022	8.440	8.440	7.850	7.900	1,186,634	-0.43(-5.16%)
Jun 13, 2022	8.520	8.850	8.100	8.330	1,264,342	-0.58(-6.51%)
Jun 10, 2022	8.900	9.090	8.640	8.910	738,932	-0.06(-0.67%)
Jun 09, 2022	9.180	9.310	8.920	8.970	689,906	-0.39(-4.17%)
Jun 08, 2022	9.280	9.870	9.068	9.360	582,400	-0.01(-0.11%)
Jun 07, 2022	8.960	9.400	8.650	9.370	1,205,565	+0.36(+4.00%)
Jun 06, 2022	9.930	10.00	8.840	9.010	1,683,707	-0.62(-6.44%)
Jun 03, 2022	9.540	9.870	9.270	9.630	965,026	-0.03(-0.31%)
Jun 02, 2022	8.700	9.990	8.700	9.660	1,891,892	+1.00(+11.55%)
Jun 01, 2022	8.590	8.810	8.340	8.660	886,244	+0.12(+1.41%)
May 31, 2022	9.200	9.240	8.380	8.540	1,220,231	-0.76(-8.17%)
May 27, 2022	9.400	9.550	9.185	9.300	732,043	-0.09(-0.96%)
May 26, 2022	9.350	9.800	9.310	9.390	1,120,984	+0.06(+0.64%)
May 25, 2022	8.940	9.380	8.675	9.330	1,019,142	+0.40(+4.48%)
May 24, 2022	9.670	9.710	8.750	8.930	1,698,314	-0.92(-9.34%)
May 23, 2022	9.690	9.880	9.120	9.850	1,327,012	+0.34(+3.58%)
May 20, 2022	9.780	9.990	9.140	9.510	1,207,019	-0.03(-0.31%)
May 19, 2022	9.130	9.870	8.920	9.540	1,125,981	+0.32(+3.47%)
May 18, 2022	8.400	9.275	8.361	9.220	1,156,579	+0.58(+6.71%)
May 17, 2022	8.330	8.980	8.280	8.640	1,211,356	+0.39(+4.73%)
May 16, 2022	8.090	8.830	8.000	8.250	1,251,910	+0.03(+0.36%)
May 13, 2022	7.130	8.480	7.130	8.220	1,732,142	+1.01(+14.01%)
May 12, 2022	6.250	7.392	6.120	7.210	2,347,088	+0.90(+14.26%)
May 11, 2022	6.750	7.120	6.084	6.310	1,552,024	-0.49(-7.21%)
May 10, 2022	7.800	7.805	6.790	6.800	1,655,840	-0.79(-10.41%)
May 09, 2022	8.010	8.133	7.400	7.590	1,333,710	-0.72(-8.66%)
May 06, 2022	8.260	8.540	7.880	8.310	1,046,228	-0.01(-0.12%)
May 05, 2022	8.270	8.830	8.070	8.320	898,841	-0.06(-0.72%)
May 04, 2022	8.220	8.420	7.770	8.380	763,392	+0.26(+3.20%)
May 03, 2022	7.680	8.320	7.610	8.120	1,211,436	+0.44(+5.73%)