Dyne Therapeutics Inc (NQ: DYN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	10.54	11.52	10.39	11.25	832,894	+0.82(+7.86%)
Jun 29, 2023	10.67	10.70	10.29	10.43	359,937	-0.21(-1.97%)
Jun 28, 2023	10.27	10.83	10.13	10.64	585,676	+0.30(+2.90%)
Jun 27, 2023	10.16	10.50	9.780	10.34	710,954	+0.16(+1.62%)
Jun 26, 2023	10.43	10.51	9.910	10.18	561,044	-0.32(-3.10%)
Jun 23, 2023	11.60	11.77	10.34	10.50	2,340,711	-1.25(-10.64%)
Jun 22, 2023	11.64	12.07	11.29	11.75	645,738	+0.00(+0.00%)
Jun 21, 2023	11.64	11.84	11.53	11.75	783,656	-0.02(-0.17%)
Jun 20, 2023	10.80	11.81	10.71	11.77	981,908	+0.82(+7.49%)
Jun 16, 2023	12.36	12.36	10.50	10.95	4,066,682	-1.15(-9.50%)
Jun 15, 2023	12.32	12.33	11.76	12.10	737,608	-0.30(-2.42%)
Jun 14, 2023	12.86	12.86	12.04	12.40	534,774	-0.47(-3.65%)
Jun 13, 2023	12.58	13.11	11.96	12.87	821,807	+0.35(+2.80%)
Jun 12, 2023	13.02	13.20	12.18	12.52	619,065	-0.44(-3.40%)
Jun 09, 2023	13.51	13.68	12.89	12.96	453,333	-0.50(-3.71%)
Jun 08, 2023	14.22	14.26	13.07	13.46	578,772	-0.82(-5.74%)
Jun 07, 2023	14.26	14.68	14.17	14.28	379,659	+0.07(+0.49%)
Jun 06, 2023	13.93	14.48	13.76	14.21	575,443	+0.28(+2.01%)
Jun 05, 2023	13.34	13.95	13.08	13.93	287,053	+0.50(+3.72%)
Jun 02, 2023	13.02	13.72	12.65	13.43	282,565	+0.64(+5.00%)
Jun 01, 2023	13.08	13.39	12.66	12.79	235,270	-0.24(-1.84%)
May 31, 2023	12.70	13.33	12.51	13.03	323,586	+0.39(+3.09%)
May 30, 2023	12.74	13.06	12.25	12.64	250,508	-0.02(-0.16%)
May 26, 2023	12.50	12.91	12.43	12.66	207,750	+0.19(+1.52%)
May 25, 2023	13.58	13.80	12.30	12.47	293,032	-1.02(-7.56%)
May 24, 2023	13.60	13.76	12.70	13.49	289,664	-0.21(-1.53%)
May 23, 2023	13.91	14.74	13.40	13.70	325,248	-0.23(-1.65%)
May 22, 2023	13.79	14.16	13.54	13.93	900,932	+0.23(+1.68%)
May 19, 2023	13.39	13.80	13.24	13.70	452,009	+0.54(+4.10%)
May 18, 2023	13.52	13.82	12.74	13.16	306,831	-0.41(-3.02%)
May 17, 2023	13.46	13.72	13.06	13.57	189,525	+0.22(+1.65%)
May 16, 2023	13.48	13.66	13.10	13.35	154,192	-0.34(-2.48%)
May 15, 2023	13.48	14.09	13.48	13.69	256,706	+0.26(+1.94%)
May 12, 2023	13.66	13.66	12.74	13.43	330,996	-0.17(-1.25%)
May 11, 2023	13.71	13.90	13.19	13.60	362,646	-0.39(-2.82%)
May 10, 2023	14.45	15.02	13.95	13.99	380,853	-0.29(-2.00%)
May 09, 2023	13.46	14.44	13.34	14.28	272,552	+0.64(+4.69%)
May 08, 2023	13.95	14.37	13.58	13.64	601,147	-0.33(-2.36%)
May 05, 2023	12.31	14.29	12.15	13.97	653,467	+1.87(+15.45%)
May 04, 2023	12.07	12.48	11.65	12.10	443,535	+0.03(+0.25%)
May 03, 2023	11.52	12.73	11.10	12.07	2,596,211	+0.51(+4.41%)
May 02, 2023	11.05	12.10	10.91	11.56	375,862	+0.40(+3.58%)
May 01, 2023	10.32	11.55	10.32	11.16	258,602	+0.80(+7.72%)
Apr 28, 2023	10.30	10.50	9.920	10.36	160,557	+0.21(+2.07%)
Apr 27, 2023	10.42	10.75	10.11	10.15	160,146	-0.28(-2.68%)
Apr 26, 2023	10.61	10.61	9.810	10.43	137,741	-0.21(-1.97%)
Apr 25, 2023	11.07	11.49	10.47	10.64	157,603	-0.65(-5.76%)
Apr 24, 2023	11.28	11.37	10.73	11.29	221,255	-0.06(-0.53%)
Apr 21, 2023	10.45	11.48	10.33	11.35	266,651	+0.85(+8.10%)
Apr 20, 2023	10.46	10.84	10.22	10.50	236,958	-0.02(-0.19%)
Apr 19, 2023	9.650	10.66	9.510	10.52	254,522	+0.79(+8.12%)
Apr 18, 2023	9.630	9.830	9.340	9.730	419,726	+0.19(+1.99%)
Apr 17, 2023	9.160	9.670	9.160	9.540	193,490	+0.44(+4.84%)
Apr 14, 2023	9.050	9.555	8.810	9.100	277,604	+0.05(+0.55%)
Apr 13, 2023	8.540	9.145	8.490	9.050	564,237	+0.52(+6.10%)
Apr 12, 2023	8.800	8.820	8.430	8.530	305,120	-0.15(-1.73%)
Apr 11, 2023	8.760	8.895	8.040	8.680	815,350	-0.14(-1.59%)
Apr 10, 2023	9.340	9.350	8.770	8.820	548,893	-0.56(-5.97%)
Apr 06, 2023	9.040	9.520	8.940	9.380	441,264	+0.27(+2.96%)
Apr 05, 2023	9.490	9.560	8.850	9.110	404,963	-0.39(-4.11%)
Apr 04, 2023	11.03	11.26	9.160	9.500	571,466	-1.55(-14.03%)
Apr 03, 2023	11.51	11.63	11.02	11.05	362,161	-0.47(-4.08%)
Mar 31, 2023	11.69	11.75	11.21	11.52	401,428	-0.06(-0.52%)
Mar 30, 2023	11.15	11.63	11.00	11.58	516,043	+0.43(+3.86%)
Mar 29, 2023	11.22	11.68	11.07	11.15	175,273	+0.02(+0.18%)
Mar 28, 2023	10.89	11.61	10.73	11.13	157,631	+0.25(+2.30%)
Mar 27, 2023	11.16	11.70	10.80	10.88	217,474	-0.17(-1.54%)
Mar 24, 2023	11.05	11.20	10.71	11.05	320,050	-0.13(-1.16%)
Mar 23, 2023	11.60	11.68	10.94	11.18	294,083	-0.30(-2.61%)
Mar 22, 2023	11.91	12.21	11.48	11.48	405,079	-0.44(-3.69%)
Mar 21, 2023	12.26	12.44	11.80	11.92	2,416,408	-0.14(-1.16%)
Mar 20, 2023	12.31	12.31	12.00	12.06	255,064	-0.20(-1.63%)
Mar 17, 2023	12.72	12.82	12.00	12.26	412,873	-0.59(-4.59%)
Mar 16, 2023	12.50	13.03	12.18	12.85	246,963	+0.22(+1.74%)
Mar 15, 2023	13.19	13.30	12.50	12.63	336,378	-0.87(-6.44%)
Mar 14, 2023	13.38	13.60	13.16	13.50	245,117	+0.32(+2.43%)
Mar 13, 2023	12.91	13.33	12.83	13.18	194,159	+0.09(+0.69%)
Mar 10, 2023	13.58	13.58	12.81	13.09	172,037	-0.55(-4.03%)
Mar 09, 2023	14.43	14.58	13.46	13.64	295,390	-0.74(-5.15%)
Mar 08, 2023	14.74	15.00	14.18	14.38	111,086	-0.38(-2.57%)
Mar 07, 2023	15.01	15.05	14.12	14.76	85,197	-0.24(-1.60%)
Mar 06, 2023	15.03	15.60	14.59	15.00	265,822	+0.00(+0.00%)
Mar 03, 2023	14.94	15.31	13.84	15.00	425,878	+0.68(+4.75%)
Mar 02, 2023	13.73	14.84	13.04	14.32	445,593	+0.69(+5.06%)
Mar 01, 2023	12.87	13.90	12.75	13.63	169,167	+0.75(+5.82%)
Feb 28, 2023	13.12	13.99	12.82	12.88	320,251	-0.20(-1.53%)
Feb 27, 2023	13.19	13.33	12.17	13.08	648,758	+1.48(+12.76%)
Feb 24, 2023	12.05	12.14	11.59	11.60	310,158	-0.70(-5.69%)
Feb 23, 2023	12.26	12.61	12.13	12.30	199,350	+0.10(+0.82%)
Feb 22, 2023	12.28	12.45	12.12	12.20	99,285	-0.05(-0.41%)
Feb 21, 2023	13.03	14.18	12.21	12.25	150,303	-0.92(-6.99%)
Feb 17, 2023	13.19	13.22	12.92	13.17	104,372	+0.01(+0.08%)
Feb 16, 2023	13.41	13.70	13.14	13.16	90,622	-0.52(-3.80%)
Feb 15, 2023	13.67	13.83	13.08	13.68	529,809	+0.44(+3.32%)
Feb 14, 2023	13.33	13.46	13.21	13.24	100,703	-0.08(-0.60%)
Feb 13, 2023	13.48	13.60	13.18	13.32	214,953	-0.15(-1.15%)
Feb 10, 2023	13.27	13.52	13.00	13.47	744,712	+0.07(+0.56%)
Feb 09, 2023	13.83	14.16	13.40	13.40	100,759	-0.34(-2.47%)
Feb 08, 2023	14.07	14.07	13.70	13.74	114,812	-0.31(-2.21%)
Feb 07, 2023	14.00	14.16	13.74	14.05	333,821	+0.02(+0.14%)
Feb 06, 2023	14.13	14.18	13.61	14.03	128,634	+0.03(+0.21%)
Feb 03, 2023	13.93	14.24	13.36	14.00	169,319	-0.13(-0.92%)
Feb 02, 2023	14.82	14.96	13.90	14.13	176,374	-0.48(-3.29%)
Feb 01, 2023	14.60	14.80	14.15	14.61	246,598	+0.01(+0.07%)
Jan 31, 2023	14.62	15.04	14.52	14.60	292,619	-0.01(-0.07%)
Jan 30, 2023	14.75	14.83	14.17	14.61	144,675	-0.18(-1.22%)
Jan 27, 2023	14.15	14.93	14.15	14.79	192,265	+0.61(+4.30%)
Jan 26, 2023	14.28	14.54	13.78	14.18	340,296	+0.67(+4.96%)
Jan 25, 2023	13.79	13.79	12.75	13.51	179,479	-0.12(-0.88%)
Jan 24, 2023	13.56	14.10	13.50	13.63	148,812	-0.02(-0.15%)
Jan 23, 2023	13.90	14.10	13.63	13.65	112,481	-0.23(-1.66%)
Jan 20, 2023	14.03	14.14	13.62	13.88	157,113	+0.04(+0.29%)
Jan 19, 2023	13.85	14.15	13.76	13.84	225,185	+0.01(+0.07%)
Jan 18, 2023	13.59	14.16	13.59	13.83	690,586	+0.34(+2.52%)
Jan 17, 2023	13.00	13.98	12.99	13.49	585,180	+0.53(+4.09%)
Jan 13, 2023	11.87	13.00	11.77	12.96	444,243	+1.05(+8.82%)
Jan 12, 2023	11.90	12.15	11.58	11.91	701,165	+0.01(+0.08%)
Jan 11, 2023	11.74	12.09	10.93	11.90	612,350	+0.12(+1.02%)
Jan 10, 2023	11.35	12.10	11.35	11.78	385,536	+0.33(+2.88%)
Jan 09, 2023	11.64	11.83	11.12	11.45	322,870	-0.19(-1.63%)
Jan 06, 2023	11.55	11.69	10.86	11.64	241,171	+0.15(+1.31%)
Jan 05, 2023	11.73	11.73	11.42	11.49	162,751	-0.37(-3.12%)
Jan 04, 2023	11.83	11.96	11.64	11.86	109,195	+0.16(+1.37%)
Jan 03, 2023	11.65	11.95	11.47	11.70	158,644	+0.11(+0.95%)
Dec 30, 2022	11.36	11.62	10.98	11.59	121,318	+0.19(+1.67%)
Dec 29, 2022	11.15	11.67	11.04	11.40	160,901	+0.38(+3.45%)
Dec 28, 2022	11.21	11.21	10.85	11.02	134,072	-0.19(-1.69%)
Dec 27, 2022	12.25	12.40	11.20	11.21	128,519	-1.04(-8.49%)
Dec 23, 2022	13.15	13.52	12.13	12.25	155,580	-1.03(-7.76%)
Dec 22, 2022	13.34	13.34	12.57	13.28	219,021	-0.10(-0.75%)
Dec 21, 2022	13.66	14.29	13.16	13.38	215,125	-0.24(-1.76%)
Dec 20, 2022	13.34	13.77	13.08	13.62	220,441	+0.20(+1.49%)
Dec 19, 2022	13.65	13.65	12.38	13.42	295,577	-0.10(-0.74%)
Dec 16, 2022	13.38	13.93	13.27	13.52	602,271	-0.07(-0.52%)
Dec 15, 2022	14.08	14.36	13.34	13.59	794,636	-0.21(-1.52%)
Dec 14, 2022	12.50	14.55	11.71	13.80	920,215	+1.60(+13.11%)
Dec 13, 2022	11.83	12.48	11.64	12.20	640,710	+0.55(+4.72%)
Dec 12, 2022	10.78	11.92	10.15	11.65	3,295,243	+0.93(+8.68%)
Dec 09, 2022	11.26	11.33	10.72	10.72	64,817	-0.57(-5.05%)
Dec 08, 2022	11.03	11.34	10.23	11.29	151,297	+0.29(+2.64%)
Dec 07, 2022	11.29	11.48	10.96	11.00	390,620	-0.27(-2.40%)
Dec 06, 2022	11.37	11.45	11.12	11.27	98,761	-0.20(-1.74%)
Dec 05, 2022	11.86	11.86	11.25	11.47	163,265	-0.43(-3.61%)
Dec 02, 2022	11.87	12.18	11.52	11.90	166,058	-0.03(-0.25%)
Dec 01, 2022	11.81	12.17	11.45	11.93	144,223	+0.23(+1.97%)
Nov 30, 2022	10.91	11.76	10.91	11.70	182,159	+0.91(+8.43%)
Nov 29, 2022	10.58	11.20	10.19	10.79	165,760	+0.14(+1.31%)
Nov 28, 2022	10.69	11.10	10.59	10.65	88,722	-0.05(-0.47%)
Nov 25, 2022	10.50	10.93	10.27	10.70	57,855	+0.20(+1.90%)
Nov 23, 2022	10.24	10.96	10.19	10.50	659,252	+0.20(+1.94%)
Nov 22, 2022	9.370	10.36	9.060	10.30	187,776	+0.93(+9.93%)
Nov 21, 2022	9.360	9.580	9.210	9.370	186,212	-0.08(-0.85%)
Nov 18, 2022	9.740	9.820	9.250	9.450	194,354	-0.08(-0.84%)
Nov 17, 2022	9.700	9.740	9.380	9.530	113,274	-0.25(-2.56%)
Nov 16, 2022	10.00	10.17	9.590	9.780	142,891	-0.21(-2.10%)
Nov 15, 2022	10.29	10.44	9.810	9.990	151,565	-0.15(-1.48%)
Nov 14, 2022	10.38	10.38	10.11	10.14	110,272	-0.03(-0.29%)
Nov 11, 2022	10.41	10.89	10.04	10.17	111,916	-0.32(-3.05%)
Nov 10, 2022	10.69	10.91	10.39	10.49	164,512	+0.19(+1.84%)
Nov 09, 2022	9.600	10.85	9.600	10.30	421,133	+0.52(+5.32%)
Nov 08, 2022	9.920	10.13	9.680	9.780	118,976	-0.11(-1.11%)
Nov 07, 2022	10.43	10.45	9.850	9.890	114,417	-0.55(-5.27%)
Nov 04, 2022	12.19	12.19	10.14	10.44	108,368	-0.83(-7.36%)
Nov 03, 2022	10.32	11.33	10.08	11.27	194,602	+0.99(+9.63%)
Nov 02, 2022	10.84	10.98	10.09	10.28	331,862	-0.46(-4.28%)
Nov 01, 2022	11.48	11.48	10.66	10.74	157,640	-0.66(-5.79%)
Oct 31, 2022	11.76	11.91	11.25	11.40	215,583	-0.18(-1.55%)
Oct 28, 2022	10.87	11.63	10.75	11.58	191,917	+0.75(+6.93%)
Oct 27, 2022	10.97	11.08	10.45	10.83	153,332	+0.11(+1.03%)
Oct 26, 2022	11.36	11.62	10.65	10.72	160,962	-0.64(-5.63%)
Oct 25, 2022	11.45	11.69	11.29	11.36	178,130	-0.01(-0.09%)
Oct 24, 2022	11.83	11.83	10.91	11.37	164,088	-0.41(-3.48%)
Oct 21, 2022	11.66	11.97	11.46	11.78	117,371	+0.21(+1.82%)
Oct 20, 2022	11.93	12.27	11.48	11.57	164,684	-0.50(-4.14%)
Oct 19, 2022	12.35	12.65	11.41	12.07	390,416	-0.32(-2.58%)
Oct 18, 2022	13.32	13.32	11.98	12.39	422,570	-0.62(-4.77%)
Oct 17, 2022	13.45	13.72	12.72	13.01	521,787	-0.18(-1.36%)
Oct 14, 2022	13.18	13.48	12.67	13.19	150,953	+0.16(+1.23%)
Oct 13, 2022	12.86	13.23	12.47	13.03	190,391	-0.13(-0.99%)
Oct 12, 2022	12.84	13.27	12.37	13.16	231,285	+0.48(+3.79%)
Oct 11, 2022	12.62	13.18	12.33	12.68	187,503	+0.05(+0.40%)
Oct 10, 2022	12.74	12.91	12.29	12.63	322,522	-0.09(-0.71%)
Oct 07, 2022	13.18	13.53	12.62	12.72	130,054	-0.56(-4.22%)
Oct 06, 2022	12.86	13.40	12.66	13.28	178,909	+0.36(+2.79%)
Oct 05, 2022	12.64	12.92	12.19	12.92	100,484	+0.02(+0.16%)
Oct 04, 2022	12.83	13.09	12.52	12.90	178,356	+0.28(+2.22%)
Oct 03, 2022	12.70	12.94	12.41	12.62	94,059	-0.08(-0.63%)
Sep 30, 2022	12.90	13.62	12.62	12.70	523,208	-0.22(-1.70%)
Sep 29, 2022	13.16	13.20	12.58	12.92	432,129	-0.44(-3.29%)
Sep 28, 2022	12.13	13.61	11.71	13.36	401,042	+1.26(+10.41%)
Sep 27, 2022	13.45	13.87	11.58	12.10	904,123	-1.28(-9.57%)
Sep 26, 2022	12.44	13.81	12.41	13.38	474,488	+0.97(+7.82%)
Sep 23, 2022	13.04	13.23	11.96	12.41	318,862	-0.84(-6.34%)
Sep 22, 2022	13.49	13.68	13.07	13.25	206,690	-0.27(-2.00%)
Sep 21, 2022	13.79	13.94	13.36	13.52	127,502	-0.26(-1.89%)
Sep 20, 2022	13.57	13.98	13.11	13.78	145,721	-0.20(-1.43%)
Sep 19, 2022	13.57	14.31	13.32	13.98	170,572	+0.33(+2.42%)
Sep 16, 2022	13.69	13.74	12.98	13.65	344,624	-0.35(-2.50%)
Sep 15, 2022	14.29	14.40	13.89	14.00	360,431	-0.38(-2.64%)
Sep 14, 2022	14.42	14.76	13.99	14.38	403,105	-0.02(-0.14%)
Sep 13, 2022	14.90	15.11	14.17	14.40	325,126	-0.77(-5.08%)
Sep 12, 2022	15.10	15.63	14.84	15.17	397,672	+0.26(+1.74%)
Sep 09, 2022	14.90	15.40	14.63	14.91	299,078	+0.02(+0.13%)
Sep 08, 2022	13.50	14.96	13.25	14.89	489,345	+1.09(+7.90%)
Sep 07, 2022	11.67	14.46	11.66	13.80	905,294	+2.13(+18.25%)
Sep 06, 2022	11.24	11.81	11.00	11.67	374,884	+0.59(+5.32%)
Sep 02, 2022	10.74	11.25	10.62	11.08	132,068	+0.51(+4.82%)
Sep 01, 2022	9.800	10.62	9.735	10.57	195,559	+0.77(+7.86%)
Aug 31, 2022	10.07	10.50	9.710	9.800	308,964	-0.29(-2.87%)
Aug 30, 2022	10.44	10.74	10.03	10.09	104,562	-0.39(-3.72%)
Aug 29, 2022	10.20	10.73	10.20	10.48	53,474	+0.09(+0.87%)
Aug 26, 2022	10.76	11.13	10.31	10.39	114,188	-0.45(-4.15%)
Aug 25, 2022	11.50	11.56	10.75	10.84	121,561	-0.50(-4.41%)
Aug 24, 2022	11.29	11.62	11.04	11.34	199,951	+0.20(+1.80%)
Aug 23, 2022	11.21	11.33	11.04	11.14	107,982	-0.05(-0.45%)
Aug 22, 2022	11.35	11.62	11.05	11.19	126,306	-0.31(-2.70%)
Aug 19, 2022	12.01	12.33	11.44	11.50	267,045	-0.76(-6.20%)
Aug 18, 2022	11.69	12.41	11.34	12.26	455,611	+0.51(+4.34%)
Aug 17, 2022	11.76	12.02	11.53	11.75	280,561	-0.20(-1.67%)
Aug 16, 2022	11.93	12.08	11.66	11.95	339,594	-0.04(-0.33%)
Aug 15, 2022	11.80	12.25	11.66	11.99	356,833	-0.06(-0.50%)
Aug 12, 2022	11.97	12.19	11.72	12.05	394,547	+0.24(+2.03%)
Aug 11, 2022	11.85	12.22	11.54	11.81	389,285	-0.14(-1.17%)
Aug 10, 2022	11.53	12.24	10.71	11.95	323,287	+0.86(+7.75%)
Aug 09, 2022	10.81	11.30	10.65	11.09	256,344	+0.09(+0.82%)
Aug 08, 2022	11.53	11.75	10.94	11.00	269,947	-0.44(-3.85%)
Aug 05, 2022	11.04	11.74	10.97	11.44	186,420	+0.13(+1.15%)
Aug 04, 2022	10.78	11.59	10.78	11.31	261,436	+0.34(+3.10%)
Aug 03, 2022	11.00	11.61	10.85	10.97	258,218	-0.07(-0.63%)
Aug 02, 2022	10.46	11.17	10.46	11.04	102,468	+0.42(+3.95%)
Aug 01, 2022	10.28	10.86	10.28	10.62	89,624	+0.13(+1.24%)
Jul 29, 2022	11.08	11.08	10.03	10.49	148,284	-0.65(-5.83%)
Jul 28, 2022	11.25	11.53	10.61	11.14	146,280	+0.12(+1.09%)
Jul 27, 2022	10.72	11.25	10.34	11.02	181,479	+0.54(+5.15%)
Jul 26, 2022	10.49	10.76	10.18	10.48	187,808	-0.11(-1.04%)
Jul 25, 2022	10.60	10.83	9.720	10.59	215,314	-0.23(-2.13%)
Jul 22, 2022	11.72	11.78	10.59	10.82	149,121	-0.75(-6.48%)
Jul 21, 2022	10.43	11.63	10.43	11.57	163,505	+1.10(+10.51%)
Jul 20, 2022	10.41	10.60	10.11	10.47	233,480	+0.22(+2.15%)
Jul 19, 2022	9.950	10.36	9.610	10.25	102,485	+0.57(+5.89%)
Jul 18, 2022	10.48	10.57	9.590	9.680	117,667	-0.57(-5.56%)
Jul 15, 2022	10.18	10.37	9.460	10.25	174,551	+0.40(+4.06%)
Jul 14, 2022	9.790	10.38	9.618	9.850	241,379	-0.03(-0.30%)
Jul 13, 2022	8.870	10.15	8.870	9.880	400,396	+0.79(+8.69%)
Jul 12, 2022	9.210	9.210	8.400	9.090	150,395	+0.51(+5.94%)
Jul 11, 2022	8.820	9.050	8.320	8.580	150,507	-0.44(-4.88%)
Jul 08, 2022	8.610	9.280	8.470	9.020	191,840	+0.22(+2.50%)
Jul 07, 2022	8.450	9.180	8.450	8.800	168,534	+0.57(+6.93%)
Jul 06, 2022	8.490	8.800	7.790	8.230	277,983	-0.21(-2.49%)
Jul 05, 2022	7.200	8.450	6.760	8.440	275,386	+1.24(+17.22%)