Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.370	5.485	5.080	5.170	142,554	-0.20(-3.72%)
May 30, 2023	5.250	5.610	5.020	5.370	109,946	+0.12(+2.29%)
May 26, 2023	5.310	5.556	5.220	5.250	116,902	-0.14(-2.60%)
May 25, 2023	5.570	5.660	5.250	5.390	257,244	-0.18(-3.23%)
May 24, 2023	5.540	5.855	5.261	5.570	425,055	+0.02(+0.36%)
May 23, 2023	6.180	6.560	5.140	5.550	275,948	-0.69(-11.06%)
May 22, 2023	6.890	7.100	6.240	6.240	149,529	-0.61(-8.91%)
May 19, 2023	6.700	7.260	6.700	6.850	158,459	+0.15(+2.24%)
May 18, 2023	6.810	7.005	6.535	6.700	163,731	-0.25(-3.60%)
May 17, 2023	6.340	7.250	6.340	6.950	168,922	+0.61(+9.62%)
May 16, 2023	6.510	6.670	6.300	6.340	89,878	-0.35(-5.23%)
May 15, 2023	7.030	7.160	6.260	6.690	85,990	-0.28(-4.02%)
May 12, 2023	6.900	7.240	6.800	6.970	133,019	+0.17(+2.50%)
May 11, 2023	6.710	7.150	6.476	6.800	109,477	+0.16(+2.41%)
May 10, 2023	7.020	7.450	6.000	6.640	247,063	-0.63(-8.67%)
May 09, 2023	6.570	7.420	5.920	7.270	194,363	+0.70(+10.65%)
May 08, 2023	6.450	6.840	6.330	6.570	232,958	-0.09(-1.35%)
May 05, 2023	6.640	6.899	6.440	6.660	238,606	+0.31(+4.88%)
May 04, 2023	6.020	6.580	5.870	6.350	271,965	+0.37(+6.19%)
May 03, 2023	5.370	6.080	5.160	5.980	392,762	+0.51(+9.32%)
May 02, 2023	5.250	5.590	5.000	5.470	295,177	+0.04(+0.74%)
May 01, 2023	4.750	5.605	4.600	5.430	296,853	+0.64(+13.36%)
Apr 28, 2023	4.630	4.926	4.370	4.790	231,244	+0.16(+3.46%)
Apr 27, 2023	4.350	4.660	4.260	4.630	66,535	+0.29(+6.68%)
Apr 26, 2023	4.000	4.435	3.930	4.340	91,045	+0.26(+6.37%)
Apr 25, 2023	4.010	4.110	3.950	4.080	99,365	+0.04(+0.99%)
Apr 24, 2023	4.160	4.240	4.030	4.040	24,467	-0.11(-2.65%)
Apr 21, 2023	4.090	4.190	3.860	4.150	100,417	+0.03(+0.73%)
Apr 20, 2023	3.930	4.200	3.850	4.120	67,637	+0.12(+3.00%)
Apr 19, 2023	3.640	4.105	3.640	4.000	124,238	+0.30(+8.11%)
Apr 18, 2023	3.740	3.920	3.550	3.700	273,035	+0.00(+0.00%)
Apr 17, 2023	3.630	3.850	3.550	3.700	118,623	+0.04(+1.09%)
Apr 14, 2023	3.890	3.930	3.550	3.660	85,279	-0.13(-3.43%)
Apr 13, 2023	3.540	3.980	3.530	3.790	566,574	+0.27(+7.67%)
Apr 12, 2023	3.350	3.520	3.330	3.520	322,517	+0.22(+6.67%)
Apr 11, 2023	3.370	3.445	3.210	3.300	131,731	+0.02(+0.61%)
Apr 10, 2023	3.250	3.440	3.250	3.280	98,617	-0.01(-0.30%)
Apr 06, 2023	3.240	3.420	3.000	3.290	1,672,647	+0.07(+2.17%)
Apr 05, 2023	3.290	3.290	3.200	3.220	43,606	-0.02(-0.62%)
Apr 04, 2023	3.500	3.542	3.060	3.240	126,370	-0.25(-7.16%)
Apr 03, 2023	3.510	3.670	3.400	3.490	106,174	+0.02(+0.58%)
Mar 31, 2023	3.560	3.705	3.420	3.470	392,731	-0.07(-1.98%)
Mar 30, 2023	3.630	3.750	3.420	3.540	198,891	-0.09(-2.48%)
Mar 29, 2023	3.450	3.750	3.364	3.630	372,798	+0.12(+3.42%)
Mar 28, 2023	3.510	3.650	3.395	3.510	90,954	+0.06(+1.74%)
Mar 27, 2023	3.600	3.660	3.370	3.450	58,691	-0.15(-4.17%)
Mar 24, 2023	3.460	3.715	3.400	3.600	144,587	+0.07(+1.98%)
Mar 23, 2023	3.410	3.665	3.380	3.530	73,439	+0.12(+3.52%)
Mar 22, 2023	3.670	3.700	3.410	3.410	108,772	-0.23(-6.32%)
Mar 21, 2023	3.700	3.820	3.550	3.640	113,115	+0.03(+0.83%)
Mar 20, 2023	3.630	3.852	3.430	3.610	77,873	-0.02(-0.55%)
Mar 17, 2023	3.750	3.870	3.510	3.630	118,323	-0.18(-4.72%)
Mar 16, 2023	3.940	3.950	3.705	3.810	37,083	-0.17(-4.27%)
Mar 15, 2023	3.880	4.040	3.610	3.980	102,979	+0.08(+2.05%)
Mar 14, 2023	4.000	4.170	3.735	3.900	53,365	-0.03(-0.76%)
Mar 13, 2023	3.840	4.050	3.810	3.930	102,733	+0.04(+1.03%)
Mar 10, 2023	4.330	4.330	3.030	3.890	238,080	+0.13(+3.46%)
Mar 09, 2023	3.890	3.970	3.660	3.760	64,531	-0.13(-3.34%)
Mar 08, 2023	3.790	4.150	3.750	3.890	80,382	+0.12(+3.18%)
Mar 07, 2023	4.010	4.311	3.750	3.770	40,994	-0.18(-4.56%)
Mar 06, 2023	4.060	4.150	3.940	3.950	33,022	-0.15(-3.66%)
Mar 03, 2023	4.100	4.185	3.950	4.100	44,345	+0.00(+0.12%)
Mar 02, 2023	3.950	4.230	3.930	4.095	26,615	+0.08(+2.12%)
Mar 01, 2023	4.170	4.170	3.770	4.010	118,061	-0.09(-2.20%)
Feb 28, 2023	3.940	4.240	3.920	4.100	42,010	+0.21(+5.40%)
Feb 27, 2023	4.210	4.215	3.820	3.890	52,705	-0.21(-5.12%)
Feb 24, 2023	4.300	4.300	4.040	4.100	33,645	-0.23(-5.31%)
Feb 23, 2023	4.600	4.860	4.256	4.330	59,074	-0.23(-5.04%)
Feb 22, 2023	4.640	4.690	4.360	4.560	77,838	+0.40(+9.62%)
Feb 21, 2023	4.560	4.560	4.160	4.160	37,687	-0.39(-8.57%)
Feb 17, 2023	4.270	4.630	4.180	4.550	85,283	+0.28(+6.56%)
Feb 16, 2023	4.410	4.550	4.110	4.270	126,901	-0.22(-4.90%)
Feb 15, 2023	4.520	4.640	4.430	4.490	24,550	-0.04(-0.77%)
Feb 14, 2023	4.760	4.870	4.380	4.525	91,923	-0.26(-5.53%)
Feb 13, 2023	4.540	4.830	4.540	4.790	107,612	+0.25(+5.51%)
Feb 10, 2023	4.630	4.705	4.420	4.540	76,179	-0.12(-2.58%)
Feb 09, 2023	4.680	5.110	4.404	4.660	827,341	+0.01(+0.22%)
Feb 08, 2023	4.870	4.990	4.650	4.650	224,288	-0.20(-4.12%)
Feb 07, 2023	4.500	4.900	4.390	4.850	70,913	+0.32(+7.06%)
Feb 06, 2023	4.430	4.750	4.310	4.530	187,006	-0.02(-0.44%)
Feb 03, 2023	4.820	4.900	4.400	4.550	77,421	-0.32(-6.57%)
Feb 02, 2023	4.880	5.060	4.820	4.870	174,725	+0.00(+0.00%)
Feb 01, 2023	4.820	5.030	4.731	4.870	171,372	+0.04(+0.83%)
Jan 31, 2023	4.780	5.013	4.780	4.830	179,960	+0.04(+0.84%)
Jan 30, 2023	4.700	4.910	4.440	4.790	165,978	+0.08(+1.70%)
Jan 27, 2023	4.680	4.990	4.462	4.710	106,451	-0.03(-0.63%)
Jan 26, 2023	5.010	5.060	4.700	4.740	211,251	-0.22(-4.44%)
Jan 25, 2023	4.890	5.020	4.795	4.960	272,432	-0.01(-0.20%)
Jan 24, 2023	4.830	5.059	4.400	4.970	215,399	+0.00(+0.00%)
Jan 23, 2023	4.620	5.140	4.600	4.970	484,120	+0.32(+6.88%)
Jan 20, 2023	4.710	4.710	4.090	4.650	150,266	-0.06(-1.27%)
Jan 19, 2023	4.470	4.840	4.450	4.710	344,876	+0.16(+3.52%)
Jan 18, 2023	4.460	4.590	4.345	4.550	197,067	+0.14(+3.17%)
Jan 17, 2023	4.160	4.410	3.950	4.410	142,529	+0.26(+6.27%)
Jan 13, 2023	3.900	4.250	3.880	4.150	79,759	+0.14(+3.49%)
Jan 12, 2023	3.750	4.050	3.600	4.010	793,302	+0.09(+2.30%)
Jan 11, 2023	3.270	3.960	3.270	3.920	274,735	+0.70(+21.74%)
Jan 10, 2023	3.090	3.300	2.880	3.220	97,180	+0.10(+3.21%)
Jan 09, 2023	2.900	3.250	2.770	3.120	214,531	+0.27(+9.47%)
Jan 06, 2023	2.730	2.900	2.730	2.850	139,814	+0.10(+3.64%)
Jan 05, 2023	2.600	2.790	2.470	2.750	56,469	+0.20(+7.84%)
Jan 04, 2023	2.640	2.695	2.470	2.550	113,854	-0.09(-3.41%)
Jan 03, 2023	2.480	2.680	2.450	2.640	97,856	+0.19(+7.76%)
Dec 30, 2022	2.420	2.620	2.420	2.450	196,681	-0.03(-1.21%)
Dec 29, 2022	2.500	2.560	2.410	2.480	107,506	+0.04(+1.64%)
Dec 28, 2022	2.540	2.590	2.395	2.440	66,339	-0.13(-5.06%)
Dec 27, 2022	2.690	2.760	2.500	2.570	172,612	-0.08(-3.02%)
Dec 23, 2022	2.530	2.830	2.400	2.650	155,142	+0.07(+2.71%)
Dec 22, 2022	2.320	2.650	2.310	2.580	167,196	+0.31(+13.66%)
Dec 21, 2022	2.380	2.440	2.240	2.270	67,611	-0.04(-1.73%)
Dec 20, 2022	2.340	2.480	2.280	2.310	84,466	-0.07(-2.94%)
Dec 19, 2022	2.370	2.450	2.190	2.380	96,901	+0.05(+2.15%)
Dec 16, 2022	2.450	2.500	2.280	2.330	400,720	-0.12(-4.90%)
Dec 15, 2022	2.400	2.510	2.350	2.450	48,557	+0.00(+0.00%)
Dec 14, 2022	2.440	2.520	2.340	2.450	81,729	-0.02(-0.81%)
Dec 13, 2022	2.540	2.650	2.360	2.470	164,411	+0.09(+3.78%)
Dec 12, 2022	2.450	2.480	2.320	2.380	67,778	-0.06(-2.46%)
Dec 09, 2022	2.430	2.440	2.370	2.440	28,575	-0.04(-1.61%)
Dec 08, 2022	2.620	2.640	2.410	2.480	122,498	-0.14(-5.34%)
Dec 07, 2022	2.500	2.880	2.350	2.620	183,689	+0.13(+5.22%)
Dec 06, 2022	2.810	2.905	2.460	2.490	112,160	-0.30(-10.75%)
Dec 05, 2022	2.680	2.950	2.500	2.790	87,682	+0.06(+2.20%)
Dec 02, 2022	2.760	2.890	2.595	2.730	56,195	-0.12(-4.21%)
Dec 01, 2022	2.910	2.985	2.740	2.850	37,775	-0.02(-0.70%)
Nov 30, 2022	2.830	2.939	2.570	2.870	92,821	+0.20(+7.49%)
Nov 29, 2022	2.770	2.875	2.640	2.670	37,019	-0.15(-5.32%)
Nov 28, 2022	3.060	3.140	2.750	2.820	60,976	-0.33(-10.48%)
Nov 25, 2022	2.780	3.160	2.745	3.150	62,181	+0.41(+14.96%)
Nov 23, 2022	2.570	2.810	2.450	2.740	263,415	+0.20(+7.87%)
Nov 22, 2022	2.730	2.810	2.300	2.540	247,124	-0.16(-5.93%)
Nov 21, 2022	2.650	2.850	2.570	2.700	259,456	+0.07(+2.66%)
Nov 18, 2022	2.710	2.840	2.520	2.630	188,136	-0.07(-2.59%)
Nov 17, 2022	3.020	3.040	2.650	2.700	198,319	-0.39(-12.62%)
Nov 16, 2022	3.200	3.230	2.950	3.090	47,607	-0.11(-3.44%)
Nov 15, 2022	3.310	3.345	3.150	3.200	47,449	-0.04(-1.23%)
Nov 14, 2022	3.320	3.360	3.180	3.240	57,695	-0.14(-4.14%)
Nov 11, 2022	3.270	3.405	3.270	3.380	103,303	+0.13(+4.00%)
Nov 10, 2022	3.090	3.350	3.000	3.250	145,299	+0.28(+9.43%)
Nov 09, 2022	3.100	3.245	2.930	2.970	111,483	-0.16(-5.11%)
Nov 08, 2022	3.010	3.310	3.000	3.130	107,958	-0.07(-2.19%)
Nov 07, 2022	3.400	3.490	3.150	3.200	64,856	-0.17(-5.04%)
Nov 04, 2022	3.690	3.690	3.220	3.370	79,092	-0.25(-6.91%)
Nov 03, 2022	3.660	3.910	3.480	3.620	94,316	-0.07(-1.90%)
Nov 02, 2022	3.730	3.870	3.462	3.690	100,519	-0.03(-0.81%)
Nov 01, 2022	3.900	3.900	3.420	3.720	122,297	-0.04(-1.06%)
Oct 31, 2022	3.710	3.870	3.620	3.760	104,954	+0.05(+1.35%)
Oct 28, 2022	3.650	3.885	3.510	3.710	56,957	+0.06(+1.64%)
Oct 27, 2022	3.840	4.045	3.610	3.650	223,059	-0.10(-2.67%)
Oct 26, 2022	3.590	4.109	3.425	3.750	278,263	+0.18(+5.04%)
Oct 25, 2022	3.510	3.670	3.470	3.570	59,216	+0.10(+2.88%)
Oct 24, 2022	3.500	3.590	3.330	3.470	116,010	-0.03(-0.86%)
Oct 21, 2022	3.400	3.520	3.280	3.500	112,545	+0.10(+2.94%)
Oct 20, 2022	3.190	3.410	3.130	3.400	380,819	+0.50(+17.24%)
Oct 19, 2022	2.870	3.050	2.820	2.900	108,383	-0.04(-1.36%)
Oct 18, 2022	2.940	3.070	2.700	2.940	106,035	+0.05(+1.73%)
Oct 17, 2022	2.890	3.045	2.880	2.890	16,784	+0.03(+1.05%)
Oct 14, 2022	2.960	3.010	2.860	2.860	33,097	-0.10(-3.38%)
Oct 13, 2022	2.850	2.980	2.737	2.960	48,088	+0.12(+4.23%)
Oct 12, 2022	3.000	3.050	2.820	2.840	47,238	-0.16(-5.33%)
Oct 11, 2022	2.840	3.180	2.840	3.000	82,480	+0.12(+4.17%)
Oct 10, 2022	2.790	2.960	2.647	2.880	70,868	+0.11(+3.97%)
Oct 07, 2022	2.930	2.940	2.720	2.770	1,034,264	-0.10(-3.48%)
Oct 06, 2022	2.870	2.959	2.780	2.870	247,513	+0.03(+1.06%)
Oct 05, 2022	2.980	2.980	2.790	2.840	61,922	-0.14(-4.70%)
Oct 04, 2022	3.000	3.120	2.870	2.980	177,595	+0.07(+2.41%)
Oct 03, 2022	2.760	2.940	2.720	2.910	138,730	+0.15(+5.43%)
Sep 30, 2022	2.780	2.841	2.720	2.760	78,534	+0.04(+1.47%)
Sep 29, 2022	3.000	3.000	2.720	2.720	40,688	-0.24(-8.11%)
Sep 28, 2022	2.840	3.005	2.822	2.960	65,415	+0.12(+4.23%)
Sep 27, 2022	2.870	2.980	2.820	2.840	51,858	-0.03(-1.05%)
Sep 26, 2022	2.890	2.990	2.830	2.870	88,618	+0.01(+0.35%)
Sep 23, 2022	2.880	2.925	2.740	2.860	224,541	+0.01(+0.35%)
Sep 22, 2022	2.960	2.970	2.780	2.850	185,631	-0.12(-4.04%)
Sep 21, 2022	3.170	3.260	2.950	2.970	148,811	-0.24(-7.48%)
Sep 20, 2022	3.350	3.390	3.130	3.210	371,354	-0.21(-6.14%)
Sep 19, 2022	3.720	3.720	3.380	3.420	556,024	-0.35(-9.28%)
Sep 16, 2022	3.950	4.020	3.730	3.770	682,288	-0.33(-8.05%)
Sep 15, 2022	3.930	4.180	3.930	4.100	74,229	+0.17(+4.33%)
Sep 14, 2022	4.070	4.120	3.880	3.930	128,377	-0.15(-3.68%)
Sep 13, 2022	4.000	4.130	3.900	4.080	94,678	-0.11(-2.63%)
Sep 12, 2022	4.180	4.270	3.970	4.190	89,493	-0.03(-0.71%)
Sep 09, 2022	4.410	4.485	4.110	4.220	87,432	-0.20(-4.52%)
Sep 08, 2022	3.750	4.459	3.740	4.420	240,723	+0.69(+18.50%)
Sep 07, 2022	3.660	3.760	3.450	3.730	270,820	+0.13(+3.61%)
Sep 06, 2022	3.510	3.630	3.420	3.600	131,440	+0.13(+3.75%)
Sep 02, 2022	3.760	3.760	3.400	3.470	248,305	-0.22(-5.96%)
Sep 01, 2022	4.000	4.000	3.570	3.690	182,467	-0.26(-6.58%)
Aug 31, 2022	4.170	4.170	3.830	3.950	105,482	-0.14(-3.42%)
Aug 30, 2022	4.280	4.280	3.950	4.090	147,570	-0.11(-2.62%)
Aug 29, 2022	4.100	4.320	4.069	4.200	93,936	+0.05(+1.20%)
Aug 26, 2022	4.280	4.316	4.120	4.150	114,620	-0.18(-4.16%)
Aug 25, 2022	4.370	4.400	4.275	4.330	123,889	+0.00(+0.00%)
Aug 24, 2022	4.170	4.402	3.945	4.330	165,861	+0.10(+2.36%)
Aug 23, 2022	3.790	4.360	3.780	4.230	266,972	+0.45(+11.90%)
Aug 22, 2022	3.890	3.980	3.750	3.780	108,133	-0.24(-5.97%)
Aug 19, 2022	3.810	4.130	3.790	4.020	215,255	+0.24(+6.35%)
Aug 18, 2022	3.880	3.890	3.770	3.780	94,484	-0.13(-3.32%)
Aug 17, 2022	4.130	4.160	3.860	3.910	255,233	-0.36(-8.43%)
Aug 16, 2022	4.270	4.365	4.070	4.270	318,747	+0.00(+0.00%)
Aug 15, 2022	4.080	4.340	3.980	4.270	256,274	+0.21(+5.17%)
Aug 12, 2022	3.880	4.200	3.820	4.060	380,951	+0.21(+5.45%)
Aug 11, 2022	4.180	4.270	3.840	3.850	376,770	-0.26(-6.33%)
Aug 10, 2022	5.660	5.660	4.000	4.110	1,427,288	-1.50(-26.74%)
Aug 09, 2022	5.630	5.940	5.360	5.610	133,097	-0.14(-2.43%)
Aug 08, 2022	5.900	6.080	5.520	5.750	197,647	-0.13(-2.21%)
Aug 05, 2022	5.360	5.930	5.325	5.880	226,802	+0.37(+6.72%)
Aug 04, 2022	5.360	5.680	5.070	5.510	226,535	+0.15(+2.80%)
Aug 03, 2022	5.190	5.576	5.125	5.360	215,028	+0.26(+5.10%)
Aug 02, 2022	4.910	5.200	4.810	5.100	134,245	+0.15(+3.03%)
Aug 01, 2022	5.000	5.040	4.830	4.950	128,097	-0.07(-1.39%)
Jul 29, 2022	5.050	5.070	4.910	5.020	178,628	-0.01(-0.20%)
Jul 28, 2022	5.010	5.130	4.740	5.030	205,715	+0.02(+0.40%)
Jul 27, 2022	4.920	5.150	4.660	5.010	179,391	+0.14(+2.87%)
Jul 26, 2022	4.650	5.000	4.520	4.870	205,423	+0.16(+3.40%)
Jul 25, 2022	4.810	4.825	4.415	4.710	343,512	-0.15(-3.09%)
Jul 22, 2022	5.520	5.720	4.800	4.860	903,804	-0.82(-14.44%)
Jul 21, 2022	5.020	5.870	4.980	5.680	6,605,878	+0.97(+20.59%)
Jul 20, 2022	4.630	4.830	4.580	4.710	265,128	+0.00(+0.00%)
Jul 19, 2022	4.750	4.840	4.660	4.710	200,909	-0.04(-0.84%)
Jul 18, 2022	4.730	4.880	4.630	4.750	237,349	+0.05(+1.06%)
Jul 15, 2022	4.590	4.830	4.523	4.700	235,559	+0.10(+2.17%)
Jul 14, 2022	4.600	4.730	4.400	4.600	162,948	+0.00(+0.00%)
Jul 13, 2022	4.370	4.690	4.285	4.600	121,868	+0.09(+2.00%)
Jul 12, 2022	4.470	4.510	4.090	4.510	196,284	+0.00(+0.00%)
Jul 11, 2022	4.900	4.900	4.490	4.510	284,530	-0.32(-6.63%)
Jul 08, 2022	4.950	5.020	4.800	4.830	316,028	-0.12(-2.42%)
Jul 07, 2022	4.600	5.030	4.580	4.950	406,986	+0.38(+8.32%)
Jul 06, 2022	4.380	4.740	4.380	4.570	247,186	+0.09(+2.01%)
Jul 05, 2022	4.100	4.500	4.100	4.480	135,779	+0.30(+7.18%)
Jul 01, 2022	4.080	4.270	3.990	4.180	424,128	+0.11(+2.70%)
Jun 30, 2022	4.430	4.515	4.040	4.070	485,104	-0.54(-11.71%)
Jun 29, 2022	4.310	4.680	4.100	4.610	257,220	+0.27(+6.22%)
Jun 28, 2022	4.360	4.380	4.150	4.340	166,143	-0.01(-0.23%)
Jun 27, 2022	4.380	4.430	4.150	4.350	152,677	-0.04(-0.91%)
Jun 24, 2022	4.410	4.450	4.030	4.390	3,527,407	+0.01(+0.23%)
Jun 23, 2022	3.950	4.380	3.900	4.380	262,631	+0.44(+11.17%)
Jun 22, 2022	3.700	4.030	3.650	3.940	319,390	+0.19(+5.07%)
Jun 21, 2022	3.670	3.820	3.590	3.750	322,805	+0.14(+3.88%)
Jun 17, 2022	3.450	3.790	3.450	3.610	584,452	+0.18(+5.25%)
Jun 16, 2022	3.520	3.600	3.330	3.430	304,314	-0.28(-7.55%)
Jun 15, 2022	3.590	3.780	3.450	3.710	475,681	+0.34(+10.09%)
Jun 14, 2022	3.540	3.600	3.310	3.370	348,101	-0.30(-8.17%)
Jun 13, 2022	4.010	4.010	3.505	3.670	664,059	-0.63(-14.75%)
Jun 10, 2022	4.230	4.370	3.852	4.305	898,380	-0.04(-0.81%)
Jun 09, 2022	4.400	4.740	4.010	4.340	1,650,161	+0.34(+8.50%)
Jun 08, 2022	3.750	4.090	3.565	4.000	658,930	+0.25(+6.67%)
Jun 07, 2022	3.420	3.870	3.405	3.750	595,729	+0.28(+8.07%)
Jun 06, 2022	3.360	3.550	3.260	3.470	550,611	+0.11(+3.27%)
Jun 03, 2022	2.850	3.450	2.850	3.360	319,420	+0.47(+16.26%)
Jun 02, 2022	2.790	2.920	2.710	2.890	151,990	+0.09(+3.21%)