Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	65.99	68.34	65.48	66.31	184,285	-0.32(-0.48%)
Apr 29, 2024	71.10	71.98	66.03	66.63	109,716	-4.30(-6.06%)
Apr 26, 2024	68.89	71.80	68.60	70.93	112,348	+2.29(+3.34%)
Apr 25, 2024	68.38	69.56	66.84	68.64	88,295	-1.51(-2.15%)
Apr 24, 2024	70.70	71.52	69.30	70.15	83,175	-0.33(-0.47%)
Apr 23, 2024	68.38	72.00	68.38	70.48	100,491	+1.95(+2.85%)
Apr 22, 2024	69.85	70.52	67.06	68.53	94,620	-0.60(-0.87%)
Apr 19, 2024	71.32	72.36	68.70	69.13	111,707	-3.24(-4.48%)
Apr 18, 2024	71.84	74.35	71.00	72.37	60,549	+0.03(+0.04%)
Apr 17, 2024	76.11	76.90	71.77	72.34	64,705	-2.72(-3.62%)
Apr 16, 2024	71.93	75.44	70.00	75.06	130,675	+2.61(+3.60%)
Apr 15, 2024	80.94	82.47	71.85	72.45	184,469	-6.19(-7.87%)
Apr 12, 2024	79.86	79.97	76.01	78.64	130,826	-1.90(-2.36%)
Apr 11, 2024	80.12	80.94	77.00	80.54	149,404	+2.00(+2.55%)
Apr 10, 2024	77.46	81.25	75.18	78.54	227,533	-0.31(-0.39%)
Apr 09, 2024	86.47	87.00	77.51	78.85	264,370	-7.07(-8.23%)
Apr 08, 2024	77.99	86.08	75.59	85.92	314,439	+9.29(+12.12%)
Apr 05, 2024	70.01	76.70	69.80	76.63	183,098	+6.55(+9.35%)
Apr 04, 2024	71.99	74.94	69.41	70.08	154,122	-0.52(-0.74%)
Apr 03, 2024	68.45	73.44	67.21	70.60	192,775	+3.50(+5.22%)
Apr 02, 2024	65.01	67.24	63.80	67.10	151,164	+0.67(+1.01%)
Apr 01, 2024	71.52	71.61	65.55	66.43	192,663	-4.89(-6.86%)
Mar 28, 2024	72.68	75.41	70.73	71.32	246,465	-0.94(-1.30%)
Mar 27, 2024	76.24	76.24	73.33	72.26	153,394	-3.54(-4.67%)
Mar 26, 2024	74.99	79.26	72.65	75.80	219,491	+1.56(+2.10%)
Mar 25, 2024	72.39	75.00	71.50	74.24	158,027	+1.74(+2.40%)
Mar 22, 2024	65.18	73.21	63.63	72.50	254,973	+8.98(+14.14%)
Mar 21, 2024	64.63	65.99	62.50	63.52	116,354	+0.47(+0.75%)
Mar 20, 2024	63.75	65.15	61.67	63.05	139,325	-0.46(-0.72%)
Mar 19, 2024	62.00	64.02	57.39	63.51	234,674	+1.13(+1.81%)
Mar 18, 2024	61.25	63.87	60.53	62.38	158,103	+1.13(+1.84%)
Mar 15, 2024	63.26	64.62	58.90	61.25	222,269	-1.84(-2.92%)
Mar 14, 2024	72.02	73.91	62.42	63.09	242,049	-9.91(-13.58%)
Mar 13, 2024	65.44	75.84	65.00	73.00	386,134	+7.32(+11.14%)
Mar 12, 2024	65.27	65.69	62.00	65.68	366,214	+1.09(+1.69%)
Mar 11, 2024	73.00	74.77	59.25	64.59	507,213	-9.90(-13.29%)
Mar 08, 2024	69.09	75.70	65.50	74.49	395,372	+7.13(+10.58%)
Mar 07, 2024	59.46	70.86	58.41	67.36	764,617	+14.81(+28.18%)
Mar 06, 2024	51.11	52.66	50.35	52.55	192,112	+2.27(+4.51%)
Mar 05, 2024	49.69	52.67	49.58	50.28	166,085	+0.22(+0.44%)
Mar 04, 2024	52.25	52.82	49.03	50.06	96,723	-1.80(-3.47%)
Mar 01, 2024	50.57	51.86	48.61	51.86	121,219	+1.82(+3.64%)
Feb 29, 2024	50.12	51.38	49.78	50.04	59,220	+0.68(+1.38%)
Feb 28, 2024	52.15	52.49	49.34	49.36	66,976	-2.80(-5.37%)
Feb 27, 2024	52.68	53.00	50.94	52.16	89,867	+0.09(+0.17%)
Feb 26, 2024	48.06	52.67	48.06	52.07	93,567	+3.52(+7.25%)
Feb 23, 2024	46.99	49.15	46.56	48.55	59,832	+1.34(+2.84%)
Feb 22, 2024	46.69	48.75	46.69	47.21	75,326	+0.54(+1.16%)
Feb 21, 2024	50.40	50.67	46.10	46.67	134,623	-4.46(-8.72%)
Feb 20, 2024	52.64	52.64	50.41	51.13	65,596	-1.22(-2.33%)
Feb 16, 2024	50.02	52.64	48.50	52.35	220,341	+2.16(+4.30%)
Feb 15, 2024	49.05	50.44	48.41	50.19	137,767	+1.65(+3.40%)
Feb 14, 2024	48.32	48.84	47.00	48.54	82,695	+2.02(+4.34%)
Feb 13, 2024	47.76	47.76	44.76	46.52	87,830	-2.83(-5.73%)
Feb 12, 2024	49.41	50.98	48.14	49.35	89,778	-0.09(-0.18%)
Feb 09, 2024	49.63	49.81	48.09	49.44	73,209	+0.49(+1.00%)
Feb 08, 2024	48.31	50.54	47.95	48.95	102,088	+0.92(+1.92%)
Feb 07, 2024	48.10	48.60	45.97	48.03	108,603	+0.16(+0.33%)
Feb 06, 2024	48.93	49.89	46.16	47.87	95,664	-1.08(-2.21%)
Feb 05, 2024	46.18	50.31	45.45	48.95	130,688	+3.40(+7.46%)
Feb 02, 2024	44.06	46.28	43.81	45.55	67,095	+0.21(+0.46%)
Feb 01, 2024	46.42	46.42	43.81	45.34	60,953	-0.77(-1.67%)
Jan 31, 2024	45.09	47.26	44.71	46.11	105,024	+0.27(+0.59%)
Jan 30, 2024	51.17	51.94	44.57	45.84	174,277	-5.31(-10.38%)
Jan 29, 2024	49.23	51.81	48.32	51.15	149,825	+2.32(+4.75%)
Jan 26, 2024	48.23	49.23	46.99	48.83	96,728	+0.89(+1.86%)
Jan 25, 2024	48.62	48.90	46.55	47.94	74,389	+0.56(+1.18%)
Jan 24, 2024	50.07	50.57	46.92	47.38	107,408	-1.23(-2.53%)
Jan 23, 2024	51.64	51.88	47.40	48.61	118,428	-2.07(-4.08%)
Jan 22, 2024	49.35	51.09	47.13	50.68	175,650	+1.99(+4.09%)
Jan 19, 2024	51.21	51.21	47.27	48.69	172,485	-2.42(-4.73%)
Jan 18, 2024	54.45	54.99	50.42	51.11	223,245	-3.88(-7.06%)
Jan 17, 2024	54.79	57.26	54.55	54.99	96,714	-1.54(-2.72%)
Jan 16, 2024	54.77	58.33	54.00	56.53	143,097	-1.27(-2.20%)
Jan 12, 2024	56.28	59.90	54.81	57.80	207,740	+1.73(+3.09%)
Jan 11, 2024	58.36	58.36	49.76	56.07	369,752	-3.33(-5.61%)
Jan 10, 2024	63.92	65.78	57.81	59.40	317,417	-4.56(-7.13%)
Jan 09, 2024	64.79	65.15	62.86	63.96	120,543	-1.17(-1.80%)
Jan 08, 2024	62.82	66.98	61.29	65.13	176,849	+1.89(+2.99%)
Jan 05, 2024	62.60	65.10	61.63	63.24	179,515	-0.16(-0.25%)
Jan 04, 2024	60.99	65.94	60.91	63.40	192,323	+2.09(+3.41%)
Jan 03, 2024	60.28	63.88	59.93	61.31	160,649	-0.85(-1.37%)
Jan 02, 2024	61.35	63.75	60.10	62.16	205,042	-0.53(-0.85%)
Dec 29, 2023	65.00	66.32	60.93	62.69	156,699	-2.66(-4.07%)
Dec 28, 2023	64.75	66.47	62.57	65.35	174,738	+0.86(+1.33%)
Dec 27, 2023	65.85	66.00	61.66	64.49	158,997	-0.17(-0.26%)
Dec 26, 2023	60.45	64.82	59.50	64.66	154,753	+4.92(+8.24%)
Dec 22, 2023	61.78	65.12	59.04	59.74	264,958	+3.51(+6.24%)
Dec 21, 2023	54.00	58.25	53.00	56.23	176,675	+4.22(+8.11%)
Dec 20, 2023	52.46	57.81	51.00	52.01	195,569	+0.60(+1.17%)
Dec 19, 2023	51.01	54.52	51.01	51.41	240,914	+1.47(+2.94%)
Dec 18, 2023	52.52	52.52	49.10	49.94	109,019	-0.75(-1.48%)
Dec 15, 2023	47.00	51.53	46.96	50.69	152,991	+3.18(+6.69%)
Dec 14, 2023	50.72	51.47	46.78	47.51	154,578	-2.46(-4.92%)
Dec 13, 2023	49.53	51.28	47.50	49.97	173,942	+2.89(+6.14%)
Dec 12, 2023	43.56	48.25	42.49	47.08	176,118	+5.33(+12.77%)
Dec 11, 2023	45.36	46.09	41.55	41.75	110,096	-3.25(-7.22%)
Dec 08, 2023	42.98	45.23	41.39	45.00	130,702	+1.89(+4.38%)
Dec 07, 2023	42.32	44.30	41.45	43.11	127,823	+0.46(+1.08%)
Dec 06, 2023	44.40	45.78	41.64	42.65	159,043	-0.24(-0.56%)
Dec 05, 2023	42.80	44.24	42.03	42.89	156,002	-0.23(-0.53%)
Dec 04, 2023	42.52	43.88	41.16	43.12	193,236	+0.60(+1.41%)
Dec 01, 2023	41.32	43.58	40.74	42.52	117,806	+1.30(+3.15%)
Nov 30, 2023	37.27	41.67	37.27	41.22	197,404	+3.64(+9.69%)
Nov 29, 2023	39.00	41.00	36.96	37.58	159,265	-0.78(-2.03%)
Nov 28, 2023	37.49	38.77	36.26	38.36	87,292	+0.13(+0.34%)
Nov 27, 2023	36.80	39.00	36.26	38.23	112,434	+1.86(+5.11%)
Nov 24, 2023	33.79	36.80	33.79	36.37	76,042	+2.07(+6.03%)
Nov 22, 2023	33.69	35.35	33.31	34.30	73,610	+0.60(+1.78%)
Nov 21, 2023	33.01	34.89	33.01	33.70	102,427	-0.89(-2.57%)
Nov 20, 2023	31.95	34.59	31.76	34.59	138,023	+2.95(+9.32%)
Nov 17, 2023	33.15	34.30	31.42	31.64	108,633	-1.46(-4.41%)
Nov 16, 2023	32.05	33.88	30.81	33.10	149,255	+1.03(+3.21%)
Nov 15, 2023	35.24	35.27	31.16	32.07	103,981	-2.65(-7.63%)
Nov 14, 2023	31.51	35.36	31.36	34.72	109,369	+4.36(+14.36%)
Nov 13, 2023	31.65	31.65	28.64	30.36	89,282	-1.08(-3.44%)
Nov 10, 2023	28.18	31.93	26.91	31.44	171,221	+3.48(+12.45%)
Nov 09, 2023	25.16	29.37	25.16	27.96	79,847	+1.77(+6.76%)
Nov 08, 2023	21.88	28.03	21.88	26.19	127,887	+3.52(+15.53%)
Nov 07, 2023	22.50	24.66	20.74	22.67	100,679	-0.20(-0.87%)
Nov 06, 2023	23.00	23.40	21.88	22.87	53,247	-1.10(-4.59%)
Nov 03, 2023	22.70	24.79	22.70	23.97	75,872	+1.13(+4.95%)
Nov 02, 2023	19.60	22.93	19.60	22.84	102,611	+3.79(+19.90%)
Nov 01, 2023	19.15	19.36	17.92	19.05	40,443	-0.19(-0.99%)
Oct 31, 2023	19.19	19.68	19.03	19.24	30,614	-0.08(-0.41%)
Oct 30, 2023	18.50	19.45	18.19	19.32	33,537	+1.43(+7.99%)
Oct 27, 2023	19.07	19.21	17.87	17.89	31,461	-1.11(-5.84%)
Oct 26, 2023	18.25	19.40	18.25	19.00	45,890	+0.75(+4.11%)
Oct 25, 2023	18.65	19.23	18.09	18.25	24,281	-0.85(-4.45%)
Oct 24, 2023	18.42	19.43	18.42	19.10	24,928	+0.87(+4.77%)
Oct 23, 2023	19.95	20.06	18.23	18.23	53,815	-1.92(-9.53%)
Oct 20, 2023	18.08	20.88	17.64	20.15	122,481	+1.91(+10.47%)
Oct 19, 2023	20.98	20.98	17.40	18.24	93,276	-3.01(-14.16%)
Oct 18, 2023	21.54	21.64	21.04	21.25	15,137	-0.77(-3.50%)
Oct 17, 2023	21.38	22.30	21.38	22.02	27,942	+0.43(+1.99%)
Oct 16, 2023	20.23	21.73	20.18	21.59	62,697	+1.52(+7.57%)
Oct 13, 2023	20.57	20.69	19.84	20.07	17,866	-0.43(-2.10%)
Oct 12, 2023	22.23	22.35	20.37	20.50	27,388	-1.86(-8.32%)
Oct 11, 2023	22.17	22.69	21.85	22.36	38,036	+0.07(+0.31%)
Oct 10, 2023	21.03	22.76	21.03	22.29	89,194	+1.31(+6.24%)
Oct 09, 2023	20.63	21.50	20.25	20.98	50,700	+0.05(+0.24%)
Oct 06, 2023	20.01	21.84	19.72	20.93	121,964	+0.42(+2.05%)
Oct 05, 2023	19.31	20.51	18.50	20.51	83,059	+1.12(+5.78%)
Oct 04, 2023	20.08	20.30	19.25	19.39	63,623	-0.71(-3.53%)
Oct 03, 2023	20.50	20.56	19.66	20.10	48,990	-0.54(-2.62%)
Oct 02, 2023	21.16	21.99	20.63	20.64	35,748	-1.00(-4.62%)
Sep 29, 2023	20.96	22.71	20.69	21.64	26,376	+0.91(+4.39%)
Sep 28, 2023	19.51	21.21	18.68	20.73	83,175	+0.82(+4.12%)
Sep 27, 2023	21.26	21.66	19.65	19.91	62,919	-1.59(-7.40%)
Sep 26, 2023	22.58	22.95	21.14	21.50	35,194	-1.28(-5.62%)
Sep 25, 2023	22.02	23.14	22.65	22.78	58,144	+0.39(+1.74%)
Sep 22, 2023	24.11	24.41	21.80	22.39	74,693	-1.91(-7.86%)
Sep 21, 2023	24.74	24.76	23.45	24.30	109,800	-0.50(-2.02%)
Sep 20, 2023	21.30	25.18	21.16	24.80	157,566	+3.61(+17.04%)
Sep 19, 2023	20.74	21.85	19.87	21.19	49,920	+0.71(+3.47%)
Sep 18, 2023	19.67	20.64	19.38	20.48	49,149	+0.44(+2.20%)
Sep 15, 2023	21.48	21.72	19.88	20.04	103,249	-1.19(-5.61%)
Sep 14, 2023	21.20	22.00	20.23	21.23	51,431	+0.20(+0.95%)
Sep 13, 2023	19.07	21.65	19.07	21.03	49,471	+1.94(+10.16%)
Sep 12, 2023	18.74	19.23	18.01	19.09	109,160	-0.02(-0.10%)
Sep 11, 2023	20.75	20.98	18.94	19.11	77,206	-0.96(-4.78%)
Sep 08, 2023	22.06	22.35	19.85	20.07	50,665	-2.34(-10.44%)
Sep 07, 2023	22.63	22.95	21.77	22.41	43,358	-0.31(-1.36%)
Sep 06, 2023	23.56	23.56	21.75	22.72	37,505	-0.59(-2.53%)
Sep 05, 2023	22.66	24.31	22.32	23.31	68,727	+0.23(+1.00%)
Sep 01, 2023	22.21	23.50	21.54	23.08	92,199	+0.70(+3.13%)
Aug 31, 2023	19.50	22.90	18.82	22.38	188,303	+2.97(+15.30%)
Aug 30, 2023	17.86	19.41	17.49	19.41	70,167	+1.31(+7.24%)
Aug 29, 2023	17.32	18.55	17.30	18.10	41,948	+0.77(+4.44%)
Aug 28, 2023	19.00	19.00	17.03	17.33	34,941	-0.96(-5.25%)
Aug 25, 2023	17.37	19.12	17.37	18.29	60,352	+1.03(+5.97%)
Aug 24, 2023	18.41	19.77	16.96	17.26	94,660	-1.74(-9.16%)
Aug 23, 2023	16.50	19.80	15.94	19.00	134,610	+2.52(+15.29%)
Aug 22, 2023	15.60	16.49	15.09	16.48	52,159	+1.02(+6.60%)
Aug 21, 2023	14.75	15.59	14.70	15.46	35,112	+0.73(+4.96%)
Aug 18, 2023	14.46	15.38	13.77	14.73	15,406	-0.08(-0.54%)
Aug 17, 2023	15.14	15.14	14.50	14.81	19,048	+0.14(+0.95%)
Aug 16, 2023	15.56	16.04	13.67	14.67	61,613	-0.79(-5.11%)
Aug 15, 2023	15.99	16.28	14.90	15.46	42,885	-1.00(-6.08%)
Aug 14, 2023	16.62	17.91	15.74	16.46	89,415	+0.13(+0.80%)
Aug 11, 2023	14.00	16.94	14.00	16.33	106,385	+2.01(+14.04%)
Aug 10, 2023	12.65	14.59	12.60	14.32	79,369	+1.92(+15.48%)
Aug 09, 2023	12.85	12.85	11.86	12.40	40,040	-0.15(-1.20%)
Aug 08, 2023	12.66	13.51	12.01	12.55	103,259	-1.43(-10.23%)
Aug 07, 2023	14.00	14.57	13.68	13.98	45,837	+0.07(+0.50%)
Aug 04, 2023	14.26	15.11	13.64	13.91	28,949	-0.39(-2.73%)
Aug 03, 2023	15.20	15.41	14.04	14.30	46,058	-0.84(-5.55%)
Aug 02, 2023	14.17	15.30	13.74	15.14	58,312	+1.05(+7.45%)
Aug 01, 2023	14.33	14.60	13.60	14.09	35,751	-0.27(-1.88%)
Jul 31, 2023	13.39	14.57	13.39	14.36	49,963	+0.87(+6.45%)
Jul 28, 2023	12.18	13.57	11.96	13.49	37,906	+1.30(+10.66%)
Jul 27, 2023	12.21	12.44	11.60	12.19	57,808	+0.19(+1.58%)
Jul 26, 2023	11.69	12.04	11.55	12.00	13,733	+0.30(+2.56%)
Jul 25, 2023	12.24	12.24	11.55	11.70	12,222	-0.48(-3.94%)
Jul 24, 2023	12.66	12.66	11.91	12.18	16,317	-0.29(-2.33%)
Jul 21, 2023	12.52	12.64	11.86	12.47	52,495	-0.04(-0.32%)
Jul 20, 2023	12.31	12.51	12.03	12.51	30,732	+0.11(+0.89%)
Jul 19, 2023	11.50	12.40	11.50	12.40	30,976	+0.96(+8.39%)
Jul 18, 2023	11.87	12.11	11.25	11.44	32,327	-0.40(-3.38%)
Jul 17, 2023	11.02	12.40	11.00	11.84	63,551	+0.74(+6.67%)
Jul 14, 2023	11.91	11.99	10.81	11.10	51,950	-0.85(-7.11%)
Jul 13, 2023	12.28	12.80	11.82	11.95	55,368	-0.26(-2.13%)
Jul 12, 2023	12.57	12.57	11.70	12.21	34,068	-0.04(-0.33%)
Jul 11, 2023	11.99	12.38	11.61	12.25	32,114	+0.26(+2.17%)
Jul 10, 2023	11.46	12.08	11.15	11.99	33,735	+0.49(+4.26%)
Jul 07, 2023	11.41	11.75	11.14	11.50	21,968	+0.10(+0.88%)
Jul 06, 2023	11.08	11.46	10.80	11.40	61,121	+0.08(+0.71%)
Jul 05, 2023	12.87	12.87	10.75	11.32	102,169	-1.45(-11.35%)
Jul 03, 2023	12.00	12.94	12.00	12.77	19,316	+0.76(+6.33%)
Jun 30, 2023	13.03	13.17	11.80	12.01	32,541	-0.95(-7.33%)
Jun 29, 2023	12.45	13.03	12.43	12.96	18,318	+0.54(+4.35%)
Jun 28, 2023	12.22	12.80	11.97	12.42	30,509	+0.11(+0.89%)
Jun 27, 2023	11.99	12.54	11.50	12.31	29,584	+0.51(+4.32%)
Jun 26, 2023	11.01	12.67	10.72	11.80	124,656	+1.29(+12.27%)
Jun 23, 2023	10.41	11.07	10.11	10.51	594,152	-0.18(-1.68%)
Jun 22, 2023	10.79	11.12	10.50	10.69	54,526	-0.20(-1.84%)
Jun 21, 2023	10.85	11.31	10.35	10.89	66,327	-0.01(-0.09%)
Jun 20, 2023	11.16	11.33	10.58	10.90	83,089	-0.32(-2.85%)
Jun 16, 2023	11.36	11.48	10.82	11.22	57,514	+0.09(+0.81%)
Jun 15, 2023	11.55	11.59	11.01	11.13	46,614	-0.50(-4.30%)
Jun 14, 2023	11.79	12.28	11.40	11.63	44,114	-0.23(-1.94%)
Jun 13, 2023	12.21	12.40	11.58	11.86	45,812	-0.33(-2.71%)
Jun 12, 2023	11.00	12.38	10.98	12.19	51,309	+1.25(+11.43%)
Jun 09, 2023	11.10	11.60	10.81	10.94	26,277	-0.34(-3.01%)
Jun 08, 2023	12.00	12.14	10.88	11.28	42,987	-0.77(-6.39%)
Jun 07, 2023	12.04	12.63	11.81	12.05	47,206	+0.14(+1.18%)
Jun 06, 2023	11.16	12.85	11.16	11.91	79,820	+0.65(+5.77%)
Jun 05, 2023	11.02	11.42	10.62	11.26	38,077	+0.31(+2.83%)
Jun 02, 2023	10.83	11.01	10.14	10.95	42,438	+0.20(+1.86%)
Jun 01, 2023	11.05	11.44	10.42	10.75	31,607	-0.39(-3.50%)
May 31, 2023	11.17	11.57	10.90	11.14	16,338	-0.12(-1.07%)
May 30, 2023	10.95	11.40	10.52	11.26	39,483	+0.35(+3.21%)
May 26, 2023	11.71	11.73	10.71	10.91	40,140	-0.89(-7.54%)
May 25, 2023	11.24	12.32	10.94	11.80	63,559	+0.51(+4.52%)
May 24, 2023	11.32	11.44	10.63	11.29	31,038	-0.14(-1.22%)
May 23, 2023	10.24	11.61	10.24	11.43	57,444	+1.16(+11.30%)
May 22, 2023	9.730	10.45	9.730	10.27	67,335	+0.35(+3.53%)
May 19, 2023	10.99	11.00	9.750	9.920	43,287	-0.83(-7.72%)
May 18, 2023	10.25	10.94	10.25	10.75	32,772	+0.36(+3.46%)
May 17, 2023	11.73	11.76	10.03	10.39	98,397	-1.35(-11.50%)
May 16, 2023	12.58	12.76	11.61	11.74	55,991	-1.22(-9.41%)
May 15, 2023	12.62	13.19	12.21	12.96	44,926	+0.33(+2.61%)
May 12, 2023	13.32	13.55	12.36	12.63	33,086	-0.54(-4.10%)
May 11, 2023	13.38	13.48	12.92	13.17	38,794	-0.36(-2.66%)
May 10, 2023	14.00	14.74	13.11	13.53	62,393	-0.73(-5.12%)
May 09, 2023	16.01	18.02	13.30	14.26	246,357	-5.44(-27.61%)
May 08, 2023	13.09	22.92	13.00	19.70	1,125,005	+6.56(+49.92%)
May 05, 2023	12.21	13.24	12.21	13.14	30,052	+1.09(+9.05%)
May 04, 2023	12.76	12.76	12.02	12.05	34,505	-0.77(-6.01%)
May 03, 2023	12.68	13.08	12.02	12.82	57,459	+0.07(+0.55%)
May 02, 2023	11.04	12.88	10.46	12.75	108,818	+1.60(+14.35%)