Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.402	3.451	3.383	3.422	125,605	-0.03(-0.85%)
Apr 27, 2023	3.402	3.451	3.304	3.451	90,286	+0.04(+1.15%)
Apr 26, 2023	3.569	3.687	3.373	3.412	203,032	-0.21(-5.69%)
Apr 25, 2023	3.687	3.687	3.579	3.618	102,839	-0.10(-2.64%)
Apr 24, 2023	3.667	3.804	3.667	3.716	73,640	+0.03(+0.80%)
Apr 21, 2023	3.804	3.829	3.550	3.687	201,177	-0.13(-3.34%)
Apr 20, 2023	3.824	3.883	3.795	3.814	66,317	-0.03(-0.77%)
Apr 19, 2023	3.795	3.893	3.755	3.844	62,473	+0.00(+0.00%)
Apr 18, 2023	3.863	3.947	3.814	3.844	57,691	-0.02(-0.51%)
Apr 17, 2023	3.893	3.898	3.746	3.863	97,073	-0.01(-0.25%)
Apr 14, 2023	3.902	3.912	3.772	3.873	74,733	-0.04(-1.00%)
Apr 13, 2023	3.922	3.932	3.866	3.912	41,480	-0.01(-0.25%)
Apr 12, 2023	3.991	4.010	3.893	3.922	56,681	-0.04(-0.99%)
Apr 11, 2023	3.922	4.015	3.888	3.961	76,200	+0.07(+1.76%)
Apr 10, 2023	3.775	3.932	3.721	3.893	187,727	+0.15(+3.93%)
Apr 06, 2023	3.932	3.932	3.726	3.746	127,504	-0.18(-4.50%)
Apr 05, 2023	4.040	4.128	3.824	3.922	127,320	-0.19(-4.53%)
Apr 04, 2023	4.334	4.334	4.020	4.108	200,048	-0.23(-5.20%)
Apr 03, 2023	4.216	4.363	4.216	4.334	176,696	+0.13(+3.03%)
Mar 31, 2023	4.148	4.211	4.074	4.206	138,213	+0.08(+1.90%)
Mar 30, 2023	4.206	4.285	4.118	4.128	54,853	-0.06(-1.41%)
Mar 29, 2023	4.157	4.265	4.118	4.187	148,116	+0.07(+1.67%)
Mar 28, 2023	4.167	4.275	4.050	4.118	278,352	-0.05(-1.18%)
Mar 27, 2023	4.167	4.211	4.079	4.167	150,159	+0.05(+1.19%)
Mar 24, 2023	4.040	4.182	4.030	4.118	149,852	+0.06(+1.45%)
Mar 23, 2023	4.069	4.107	4.030	4.059	96,683	+0.00(+0.00%)
Mar 22, 2023	4.050	4.177	4.020	4.059	133,357	+0.02(+0.49%)
Mar 21, 2023	4.010	4.133	3.991	4.040	144,919	+0.11(+2.74%)
Mar 20, 2023	3.922	4.074	3.883	3.932	188,633	-0.02(-0.50%)
Mar 17, 2023	4.138	4.148	3.863	3.952	443,009	-0.22(-5.18%)
Mar 16, 2023	3.922	4.206	3.912	4.167	131,729	+0.22(+5.46%)
Mar 15, 2023	3.844	3.981	3.844	3.952	221,023	-0.01(-0.25%)
Mar 14, 2023	3.804	3.981	3.804	3.961	170,858	+0.20(+5.21%)
Mar 13, 2023	3.952	4.001	3.657	3.765	372,230	-0.32(-7.91%)
Mar 10, 2023	4.265	4.265	4.059	4.089	173,986	-0.19(-4.36%)
Mar 09, 2023	4.363	4.501	4.270	4.275	93,920	-0.08(-1.80%)
Mar 08, 2023	4.295	4.363	4.251	4.354	129,120	+0.02(+0.45%)
Mar 07, 2023	4.442	4.476	4.265	4.334	133,929	-0.12(-2.64%)
Mar 06, 2023	4.844	4.893	4.373	4.452	413,959	-0.31(-6.58%)
Mar 03, 2023	4.814	4.834	4.677	4.765	125,041	-0.02(-0.41%)
Mar 02, 2023	4.765	4.834	4.677	4.785	129,193	+0.00(+0.00%)
Mar 01, 2023	4.795	4.863	4.736	4.785	129,844	-0.01(-0.20%)
Feb 28, 2023	5.060	5.060	4.795	4.795	185,568	-0.25(-4.86%)
Feb 27, 2023	5.089	5.285	4.981	5.040	193,396	-0.03(-0.58%)
Feb 24, 2023	4.687	5.236	4.639	5.069	438,000	+0.31(+6.60%)
Feb 23, 2023	4.559	4.873	4.550	4.756	387,509	+0.28(+6.36%)
Feb 22, 2023	4.030	4.608	4.021	4.471	385,916	+0.35(+8.57%)
Feb 21, 2023	4.157	4.255	4.109	4.118	186,755	-0.06(-1.41%)
Feb 17, 2023	4.099	4.198	4.025	4.177	114,371	+0.10(+2.40%)
Feb 16, 2023	4.167	4.187	4.040	4.079	91,424	-0.12(-2.80%)
Feb 15, 2023	4.138	4.241	4.113	4.197	83,752	+0.09(+2.15%)
Feb 14, 2023	4.148	4.196	3.935	4.108	153,680	-0.07(-1.64%)
Feb 13, 2023	4.255	4.285	4.128	4.177	56,365	-0.06(-1.39%)
Feb 10, 2023	4.236	4.314	4.167	4.236	133,183	+0.03(+0.70%)
Feb 09, 2023	4.393	4.447	4.059	4.206	181,457	-0.17(-3.81%)
Feb 08, 2023	4.452	4.486	4.334	4.373	92,172	-0.11(-2.41%)
Feb 07, 2023	4.608	4.618	4.383	4.481	105,859	-0.12(-2.56%)
Feb 06, 2023	4.530	4.707	4.530	4.599	131,559	+0.01(+0.21%)
Feb 03, 2023	4.540	4.707	4.510	4.589	100,116	+0.02(+0.43%)
Feb 02, 2023	4.373	4.716	4.373	4.569	187,528	+0.17(+3.79%)
Feb 01, 2023	4.324	4.471	4.236	4.403	92,599	+0.08(+1.81%)
Jan 31, 2023	4.265	4.393	4.255	4.324	77,091	+0.06(+1.38%)
Jan 30, 2023	4.344	4.501	4.255	4.265	126,619	-0.09(-2.03%)
Jan 27, 2023	4.383	4.403	4.322	4.354	60,345	-0.04(-0.89%)
Jan 26, 2023	4.383	4.448	4.354	4.393	51,724	+0.05(+1.13%)
Jan 25, 2023	4.324	4.442	4.265	4.344	51,947	+0.00(+0.00%)
Jan 24, 2023	4.226	4.432	4.226	4.344	74,379	+0.03(+0.68%)
Jan 23, 2023	4.471	4.519	4.285	4.314	104,659	-0.16(-3.51%)
Jan 20, 2023	4.481	4.501	4.383	4.471	101,128	+0.03(+0.66%)
Jan 19, 2023	4.265	4.461	4.187	4.442	208,227	+0.11(+2.49%)
Jan 18, 2023	4.344	4.363	4.216	4.334	160,275	-0.01(-0.23%)
Jan 17, 2023	4.275	4.364	4.224	4.344	94,197	+0.07(+1.61%)
Jan 13, 2023	4.265	4.297	4.167	4.275	92,787	-0.03(-0.68%)
Jan 12, 2023	4.373	4.520	4.305	4.305	115,081	-0.07(-1.57%)
Jan 11, 2023	4.334	4.550	4.334	4.373	143,424	+0.07(+1.59%)
Jan 10, 2023	4.187	4.344	4.177	4.305	183,350	+0.06(+1.39%)
Jan 09, 2023	4.530	4.697	4.236	4.246	249,206	-0.21(-4.63%)
Jan 06, 2023	4.442	4.559	4.373	4.452	198,321	+0.02(+0.44%)
Jan 05, 2023	4.363	4.479	4.187	4.432	256,637	+0.05(+1.12%)
Jan 04, 2023	4.295	4.403	4.040	4.383	324,959	+0.10(+2.29%)
Jan 03, 2023	4.108	4.383	4.040	4.285	230,973	+0.28(+7.11%)
Dec 30, 2022	4.177	4.177	3.942	4.001	179,696	-0.17(-4.00%)
Dec 29, 2022	4.001	4.206	3.942	4.167	134,392	+0.28(+7.32%)
Dec 28, 2022	4.138	4.265	3.795	3.883	261,639	-0.24(-5.71%)
Dec 27, 2022	3.824	4.187	3.775	4.118	424,833	+0.48(+13.21%)
Dec 23, 2022	3.373	3.677	3.373	3.638	159,680	+0.23(+6.61%)
Dec 22, 2022	3.432	3.500	3.353	3.412	163,568	+0.01(+0.29%)
Dec 21, 2022	3.304	3.442	3.285	3.402	95,761	+0.17(+5.15%)
Dec 20, 2022	3.402	3.432	3.147	3.236	195,383	-0.19(-5.44%)
Dec 19, 2022	3.657	3.657	3.402	3.422	94,092	-0.24(-6.43%)
Dec 16, 2022	3.295	3.657	3.285	3.657	310,091	+0.32(+9.71%)
Dec 15, 2022	3.324	3.393	3.285	3.334	126,353	-0.07(-2.02%)
Dec 14, 2022	3.334	3.442	3.324	3.402	109,785	+0.04(+1.17%)
Dec 13, 2022	3.471	3.594	3.324	3.363	119,080	-0.02(-0.58%)
Dec 12, 2022	3.363	3.417	3.314	3.383	66,773	+0.02(+0.58%)
Dec 09, 2022	3.442	3.530	3.344	3.363	53,370	-0.08(-2.28%)
Dec 08, 2022	3.491	3.559	3.393	3.442	42,990	-0.03(-0.85%)
Dec 07, 2022	3.353	3.571	3.353	3.471	73,515	+0.05(+1.43%)
Dec 06, 2022	3.451	3.510	3.334	3.422	236,141	-0.05(-1.41%)
Dec 05, 2022	3.608	3.628	3.432	3.471	82,638	-0.22(-5.85%)
Dec 02, 2022	3.628	3.736	3.613	3.687	76,600	+0.02(+0.53%)
Dec 01, 2022	3.638	3.736	3.638	3.667	99,029	+0.04(+1.08%)
Nov 30, 2022	3.520	3.721	3.437	3.628	163,015	+0.12(+3.35%)
Nov 29, 2022	3.491	3.540	3.432	3.510	90,989	+0.01(+0.28%)
Nov 28, 2022	3.716	3.760	3.407	3.500	133,677	-0.25(-6.54%)
Nov 25, 2022	3.648	3.765	3.648	3.746	31,543	+0.13(+3.52%)
Nov 23, 2022	3.618	3.648	3.540	3.618	54,089	-0.02(-0.54%)
Nov 22, 2022	3.628	3.648	3.550	3.638	96,099	+0.02(+0.54%)
Nov 21, 2022	3.383	3.687	3.314	3.618	276,059	+0.22(+6.34%)
Nov 18, 2022	3.383	3.470	3.363	3.402	97,072	+0.10(+2.97%)
Nov 17, 2022	3.246	3.334	3.246	3.304	53,398	+0.03(+0.90%)
Nov 16, 2022	3.285	3.373	3.226	3.275	93,770	-0.04(-1.18%)
Nov 15, 2022	3.442	3.520	3.285	3.314	91,097	-0.03(-0.88%)
Nov 14, 2022	3.412	3.471	3.304	3.344	81,329	-0.09(-2.57%)
Nov 11, 2022	3.324	3.574	3.324	3.432	154,426	+0.10(+2.94%)
Nov 10, 2022	3.393	3.461	3.275	3.334	192,520	+0.15(+4.62%)
Nov 09, 2022	3.246	3.393	3.118	3.187	112,255	-0.07(-2.11%)
Nov 08, 2022	3.265	3.324	3.098	3.255	96,243	+0.03(+0.91%)
Nov 07, 2022	3.285	3.304	3.167	3.226	126,344	+0.01(+0.31%)
Nov 04, 2022	3.236	3.371	3.049	3.216	178,906	+0.03(+0.92%)
Nov 03, 2022	3.079	3.275	3.032	3.187	135,461	+0.08(+2.52%)
Nov 02, 2022	3.040	3.353	2.981	3.108	697,961	+0.47(+17.84%)
Nov 01, 2022	2.755	2.902	2.598	2.638	291,158	-0.09(-3.24%)
Oct 31, 2022	2.657	2.834	2.569	2.726	293,983	+0.09(+3.35%)
Oct 28, 2022	2.608	2.687	2.500	2.638	150,694	+0.08(+3.07%)
Oct 27, 2022	2.579	2.638	2.540	2.559	103,815	-0.01(-0.38%)
Oct 26, 2022	2.451	2.657	2.397	2.569	155,388	+0.11(+4.38%)
Oct 25, 2022	2.236	2.520	2.236	2.461	140,847	+0.22(+9.61%)
Oct 24, 2022	2.265	2.324	2.157	2.245	131,150	+0.02(+0.88%)
Oct 21, 2022	2.275	2.451	2.226	2.226	177,057	-0.01(-0.44%)
Oct 20, 2022	2.343	2.412	2.216	2.236	83,014	-0.09(-3.80%)
Oct 19, 2022	2.343	2.343	2.245	2.324	112,211	-0.05(-2.07%)
Oct 18, 2022	2.442	2.500	2.343	2.373	173,678	+0.02(+0.83%)
Oct 17, 2022	2.412	2.510	2.343	2.353	213,134	-0.02(-0.83%)
Oct 14, 2022	2.579	2.657	2.373	2.373	179,956	-0.16(-6.20%)
Oct 13, 2022	2.128	2.559	2.079	2.530	270,891	+0.36(+16.74%)
Oct 12, 2022	2.255	2.275	2.138	2.167	297,773	-0.10(-4.33%)
Oct 11, 2022	2.324	2.491	2.255	2.265	308,727	-0.06(-2.53%)
Oct 10, 2022	2.373	2.383	2.157	2.324	355,080	-0.01(-0.42%)
Oct 07, 2022	2.383	2.412	2.255	2.334	169,945	-0.08(-3.25%)
Oct 06, 2022	2.608	2.610	2.363	2.412	139,677	-0.20(-7.52%)
Oct 05, 2022	2.647	2.695	2.540	2.608	126,483	-0.12(-4.32%)
Oct 04, 2022	2.657	2.745	2.603	2.726	181,300	+0.11(+4.12%)
Oct 03, 2022	2.559	2.647	2.504	2.618	174,551	+0.11(+4.30%)
Sep 30, 2022	2.608	2.696	2.500	2.510	211,318	-0.14(-5.19%)
Sep 29, 2022	2.834	2.834	2.598	2.647	194,197	-0.25(-8.47%)
Sep 28, 2022	2.912	2.932	2.804	2.893	141,979	+0.01(+0.34%)
Sep 27, 2022	2.951	3.040	2.853	2.883	106,118	+0.00(+0.00%)
Sep 26, 2022	2.883	2.971	2.795	2.883	176,868	-0.03(-1.01%)
Sep 23, 2022	3.049	3.098	2.873	2.912	190,222	-0.19(-6.01%)
Sep 22, 2022	3.118	3.147	3.069	3.098	162,529	-0.05(-1.56%)
Sep 21, 2022	3.206	3.314	3.128	3.147	136,211	-0.06(-1.83%)
Sep 20, 2022	3.402	3.402	3.187	3.206	120,266	-0.24(-6.84%)
Sep 19, 2022	3.304	3.461	3.285	3.442	141,202	+0.12(+3.54%)
Sep 16, 2022	3.304	3.363	3.216	3.324	245,951	-0.02(-0.59%)
Sep 15, 2022	3.363	3.442	3.280	3.344	151,574	-0.05(-1.45%)
Sep 14, 2022	3.510	3.510	3.373	3.393	112,777	-0.13(-3.62%)
Sep 13, 2022	3.589	3.716	3.510	3.520	176,201	-0.22(-5.77%)
Sep 12, 2022	3.746	3.809	3.677	3.736	177,000	+0.00(+0.00%)
Sep 09, 2022	3.648	3.863	3.628	3.736	162,760	+0.12(+3.25%)
Sep 08, 2022	3.481	3.638	3.373	3.618	157,672	+0.10(+2.79%)
Sep 07, 2022	3.187	3.540	3.187	3.520	322,428	+0.31(+9.79%)
Sep 06, 2022	3.138	3.236	3.098	3.206	177,128	+0.07(+2.19%)
Sep 02, 2022	3.138	3.206	3.049	3.138	120,658	+0.05(+1.59%)
Sep 01, 2022	3.089	3.206	3.000	3.089	247,124	-0.01(-0.32%)
Aug 31, 2022	3.265	3.275	3.098	3.098	242,508	-0.15(-4.53%)
Aug 30, 2022	3.402	3.402	3.246	3.246	156,437	-0.16(-4.61%)
Aug 29, 2022	3.412	3.461	3.402	3.402	100,768	-0.06(-1.70%)
Aug 26, 2022	3.638	3.638	3.451	3.461	102,861	-0.18(-4.85%)
Aug 25, 2022	3.697	3.697	3.608	3.638	89,446	-0.04(-1.07%)
Aug 24, 2022	3.726	3.775	3.657	3.677	115,768	-0.04(-1.06%)
Aug 23, 2022	3.677	3.849	3.677	3.716	403,726	+0.04(+1.07%)
Aug 22, 2022	3.834	3.834	3.550	3.677	277,228	-0.21(-5.30%)
Aug 19, 2022	3.873	3.902	3.741	3.883	373,860	-0.04(-1.00%)
Aug 18, 2022	3.873	3.942	3.819	3.922	147,763	+0.07(+1.78%)
Aug 17, 2022	3.873	3.927	3.746	3.853	226,056	-0.05(-1.26%)
Aug 16, 2022	3.785	3.961	3.755	3.902	217,306	+0.05(+1.27%)
Aug 15, 2022	3.844	3.927	3.775	3.853	165,218	-0.07(-1.75%)
Aug 12, 2022	3.873	3.961	3.873	3.922	175,945	+0.07(+1.78%)
Aug 11, 2022	3.775	3.937	3.775	3.853	326,915	+0.13(+3.42%)
Aug 10, 2022	3.687	3.824	3.687	3.726	244,737	+0.10(+2.70%)
Aug 09, 2022	3.530	3.716	3.500	3.628	522,915	+0.07(+1.93%)
Aug 08, 2022	3.363	3.608	3.339	3.559	249,844	+0.24(+7.08%)
Aug 05, 2022	3.226	3.461	3.216	3.324	447,845	+0.07(+2.11%)
Aug 04, 2022	3.285	3.373	3.226	3.255	286,505	-0.03(-0.90%)
Aug 03, 2022	3.373	3.453	3.226	3.285	607,059	+0.06(+1.82%)
Aug 02, 2022	3.059	3.324	3.059	3.226	348,282	+0.19(+6.13%)
Aug 01, 2022	3.089	3.143	3.020	3.040	186,400	-0.08(-2.52%)
Jul 29, 2022	3.089	3.236	3.089	3.118	233,784	+0.02(+0.63%)
Jul 28, 2022	3.030	3.113	2.971	3.098	166,725	+0.09(+2.93%)
Jul 27, 2022	3.059	3.084	2.942	3.010	243,104	-0.02(-0.65%)
Jul 26, 2022	3.089	3.197	3.020	3.030	303,341	-0.04(-1.28%)
Jul 25, 2022	2.844	3.265	2.834	3.069	580,878	+0.19(+6.46%)
Jul 22, 2022	2.824	2.912	2.785	2.883	369,532	+0.04(+1.38%)
Jul 21, 2022	2.834	2.932	2.765	2.844	218,236	-0.04(-1.36%)
Jul 20, 2022	2.795	2.956	2.795	2.883	266,622	+0.10(+3.52%)
Jul 19, 2022	2.804	2.902	2.755	2.785	340,479	+0.00(+0.00%)
Jul 18, 2022	2.755	2.907	2.736	2.785	253,170	+0.06(+2.16%)
Jul 15, 2022	2.608	2.745	2.559	2.726	290,467	+0.18(+6.92%)
Jul 14, 2022	2.598	2.628	2.520	2.549	245,350	-0.06(-2.26%)
Jul 13, 2022	2.520	2.647	2.520	2.608	140,303	+0.03(+1.14%)
Jul 12, 2022	2.540	2.608	2.540	2.579	185,740	+0.03(+1.15%)
Jul 11, 2022	2.647	2.696	2.500	2.549	354,643	-0.14(-5.11%)
Jul 08, 2022	2.677	2.772	2.608	2.687	179,117	+0.00(+0.00%)
Jul 07, 2022	2.628	2.743	2.618	2.687	309,875	+0.07(+2.62%)
Jul 06, 2022	2.667	2.677	2.608	2.618	407,095	-0.06(-2.20%)
Jul 05, 2022	2.677	2.736	2.559	2.677	721,442	-0.06(-2.15%)
Jul 01, 2022	2.696	2.878	2.696	2.736	487,839	+0.04(+1.45%)
Jun 30, 2022	2.657	2.868	2.647	2.696	1,256,075	+0.02(+0.73%)
Jun 29, 2022	2.745	2.794	2.569	2.677	856,138	-0.14(-4.88%)
Jun 28, 2022	2.942	3.118	2.814	2.814	607,095	-0.11(-3.69%)
Jun 27, 2022	2.932	3.059	2.731	2.922	879,496	+0.04(+1.36%)
Jun 24, 2022	2.961	3.255	2.706	2.883	4,678,954	-0.13(-4.23%)
Jun 23, 2022	3.059	3.138	2.883	3.010	432,980	-0.10(-3.15%)
Jun 22, 2022	3.314	3.402	3.049	3.108	496,900	-0.30(-8.91%)
Jun 21, 2022	3.461	3.550	3.334	3.412	527,718	+0.07(+2.05%)
Jun 17, 2022	3.138	3.461	3.138	3.344	630,429	+0.16(+4.92%)
Jun 16, 2022	3.177	3.275	3.098	3.187	463,319	-0.10(-2.98%)
Jun 15, 2022	2.922	3.285	2.922	3.285	477,390	+0.34(+11.67%)
Jun 14, 2022	2.853	2.981	2.736	2.942	452,107	+0.14(+4.89%)
Jun 13, 2022	3.000	3.059	2.775	2.804	395,855	-0.25(-8.33%)
Jun 10, 2022	3.216	3.255	3.030	3.059	595,786	-0.18(-5.45%)
Jun 09, 2022	3.432	3.465	3.226	3.236	542,258	-0.21(-5.98%)
Jun 08, 2022	3.432	3.550	3.324	3.442	438,226	+0.01(+0.29%)
Jun 07, 2022	3.461	3.520	3.324	3.432	503,176	-0.07(-1.96%)
Jun 06, 2022	3.814	3.839	3.383	3.500	736,534	-0.25(-6.54%)
Jun 03, 2022	3.981	3.991	3.706	3.746	412,947	-0.28(-7.06%)
Jun 02, 2022	4.040	4.167	3.981	4.030	261,386	-0.01(-0.24%)
Jun 01, 2022	3.981	4.167	3.917	4.040	323,978	+0.10(+2.49%)
May 31, 2022	4.167	4.197	3.942	3.942	361,388	-0.21(-4.96%)
May 27, 2022	4.138	4.246	4.079	4.148	157,813	+0.07(+1.68%)
May 26, 2022	3.952	4.148	3.952	4.079	234,626	+0.16(+4.00%)
May 25, 2022	3.736	3.922	3.736	3.922	153,274	+0.17(+4.44%)
May 24, 2022	3.814	3.814	3.628	3.755	247,892	-0.06(-1.54%)
May 23, 2022	3.991	4.069	3.814	3.814	164,032	-0.19(-4.66%)
May 20, 2022	4.108	4.108	3.809	4.001	348,167	-0.06(-1.45%)
May 19, 2022	4.108	4.197	4.050	4.059	146,503	-0.13(-3.04%)
May 18, 2022	4.540	4.540	4.148	4.187	199,488	-0.42(-9.15%)
May 17, 2022	4.608	4.697	4.510	4.608	245,799	+0.07(+1.51%)
May 16, 2022	4.432	4.579	4.363	4.540	318,811	+0.10(+2.21%)
May 13, 2022	4.275	4.520	4.246	4.442	251,991	+0.24(+5.59%)
May 12, 2022	4.050	4.246	3.982	4.206	355,915	+0.12(+2.88%)
May 11, 2022	4.001	4.226	3.952	4.089	353,675	+0.13(+3.22%)
May 10, 2022	4.373	4.373	3.883	3.961	609,563	-0.34(-7.97%)
May 09, 2022	4.510	4.716	4.295	4.305	592,796	-0.34(-7.38%)
May 06, 2022	4.236	4.726	4.197	4.648	746,353	+0.30(+7.00%)
May 05, 2022	4.579	4.658	4.108	4.344	1,326,322	-0.34(-7.32%)
May 04, 2022	6.020	6.037	4.628	4.687	1,765,386	-1.44(-23.52%)
May 03, 2022	6.079	6.236	5.937	6.128	265,147	-0.09(-1.42%)