Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.970	2.970	2.790	2.860	869,689	-0.09(-3.05%)
May 27, 2022	2.820	3.000	2.730	2.950	272,108	+0.14(+4.98%)
May 26, 2022	2.820	2.930	2.780	2.810	369,767	-0.05(-1.75%)
May 25, 2022	2.650	3.020	2.570	2.860	530,705	+0.25(+9.58%)
May 24, 2022	2.360	2.740	2.300	2.610	932,499	+0.24(+10.13%)
May 23, 2022	2.320	2.640	2.250	2.370	686,815	+0.11(+4.87%)
May 20, 2022	2.340	2.380	2.130	2.260	457,481	-0.04(-1.74%)
May 19, 2022	2.080	2.360	2.080	2.300	445,362	+0.20(+9.52%)
May 18, 2022	2.160	2.240	2.070	2.100	447,595	-0.10(-4.55%)
May 17, 2022	2.250	2.330	2.170	2.200	451,813	+0.00(+0.00%)
May 16, 2022	2.200	2.310	2.110	2.200	421,873	+0.04(+1.85%)
May 13, 2022	2.200	2.370	2.140	2.160	483,373	-0.01(-0.46%)
May 12, 2022	2.040	2.200	2.030	2.170	326,194	+0.13(+6.37%)
May 11, 2022	2.160	2.470	2.000	2.040	439,337	-0.16(-7.27%)
May 10, 2022	2.060	2.500	2.060	2.200	828,514	+0.14(+6.80%)
May 09, 2022	2.200	2.220	2.000	2.060	257,982	-0.17(-7.62%)
May 06, 2022	2.370	2.395	2.230	2.230	292,630	-0.18(-7.47%)
May 05, 2022	2.660	2.724	2.350	2.410	213,801	-0.30(-11.07%)
May 04, 2022	2.610	2.710	2.390	2.710	270,740	+0.10(+3.83%)
May 03, 2022	2.690	2.770	2.570	2.610	201,661	-0.07(-2.61%)
May 02, 2022	2.570	2.780	2.530	2.680	170,623	+0.13(+5.10%)
Apr 29, 2022	2.690	2.810	2.530	2.550	253,758	-0.17(-6.25%)
Apr 28, 2022	2.760	2.820	2.570	2.720	220,656	-0.02(-0.73%)
Apr 27, 2022	2.770	2.854	2.670	2.740	251,914	-0.04(-1.44%)
Apr 26, 2022	3.020	3.080	2.770	2.780	221,786	-0.30(-9.74%)
Apr 25, 2022	2.820	3.180	2.800	3.080	339,495	+0.23(+8.07%)
Apr 22, 2022	3.040	3.095	2.750	2.850	265,115	-0.11(-3.72%)
Apr 21, 2022	3.170	3.250	2.940	2.960	512,148	-0.20(-6.33%)
Apr 20, 2022	3.190	3.265	3.140	3.160	313,613	-0.04(-1.25%)
Apr 19, 2022	2.990	3.530	2.920	3.200	961,639	+0.27(+9.22%)
Apr 18, 2022	3.070	3.155	2.890	2.930	304,036	-0.15(-4.87%)
Apr 14, 2022	3.300	3.300	3.060	3.080	297,464	-0.18(-5.52%)
Apr 13, 2022	3.220	3.375	3.150	3.260	317,190	+0.02(+0.62%)
Apr 12, 2022	3.400	3.452	3.210	3.240	205,915	-0.09(-2.70%)
Apr 11, 2022	3.560	3.680	3.305	3.330	225,056	-0.27(-7.50%)
Apr 08, 2022	3.690	3.820	3.580	3.600	238,209	-0.10(-2.70%)
Apr 07, 2022	3.780	3.920	3.670	3.700	203,211	-0.09(-2.37%)
Apr 06, 2022	3.890	3.950	3.650	3.790	766,735	-0.14(-3.56%)
Apr 05, 2022	4.390	4.430	3.900	3.930	231,140	-0.39(-9.03%)
Apr 04, 2022	4.190	4.435	4.110	4.320	692,625	+0.22(+5.37%)
Apr 01, 2022	4.280	4.480	4.060	4.100	289,713	-0.16(-3.76%)
Mar 31, 2022	4.330	4.390	4.120	4.260	295,496	-0.07(-1.62%)
Mar 30, 2022	4.530	4.680	4.300	4.330	192,838	-0.21(-4.63%)
Mar 29, 2022	4.440	4.790	4.390	4.540	232,332	+0.16(+3.65%)
Mar 28, 2022	4.430	4.520	4.210	4.380	278,824	-0.09(-2.01%)
Mar 25, 2022	4.780	4.800	4.460	4.470	185,653	-0.29(-6.09%)
Mar 24, 2022	4.840	4.840	4.600	4.760	241,431	-0.03(-0.63%)
Mar 23, 2022	5.070	5.070	4.780	4.790	150,465	-0.32(-6.26%)
Mar 22, 2022	4.910	5.190	4.890	5.110	371,992	+0.24(+4.93%)
Mar 21, 2022	4.930	4.980	4.740	4.870	559,726	-0.10(-2.01%)
Mar 18, 2022	4.550	5.080	4.510	4.970	1,096,995	+0.42(+9.23%)
Mar 17, 2022	4.180	4.570	3.980	4.550	554,470	+0.42(+10.17%)
Mar 16, 2022	4.030	4.150	3.860	4.130	711,233	+0.24(+6.17%)
Mar 15, 2022	3.990	4.080	3.720	3.890	625,106	-0.09(-2.26%)
Mar 14, 2022	4.380	4.390	3.930	3.980	483,190	-0.43(-9.75%)
Mar 11, 2022	4.790	4.860	4.400	4.410	206,283	-0.28(-5.97%)
Mar 10, 2022	4.750	4.830	4.540	4.690	220,125	-0.21(-4.29%)
Mar 09, 2022	4.510	4.980	4.414	4.900	331,713	+0.52(+11.87%)
Mar 08, 2022	4.380	4.580	4.040	4.380	217,747	+0.00(+0.00%)
Mar 07, 2022	4.490	4.560	4.150	4.380	395,283	-0.12(-2.67%)
Mar 04, 2022	4.830	4.930	4.360	4.500	454,404	-0.37(-7.60%)
Mar 03, 2022	5.420	5.420	4.805	4.870	353,683	-0.56(-10.31%)
Mar 02, 2022	5.570	5.610	5.210	5.430	499,125	+0.05(+0.93%)
Mar 01, 2022	4.650	5.440	4.605	5.380	584,386	+0.70(+14.96%)
Feb 28, 2022	4.400	4.780	4.380	4.680	438,349	+0.08(+1.74%)
Feb 25, 2022	4.540	4.600	4.350	4.600	352,283	+0.15(+3.37%)
Feb 24, 2022	3.920	4.490	3.900	4.450	496,642	+0.30(+7.23%)
Feb 23, 2022	4.340	4.770	4.140	4.150	254,535	-0.16(-3.71%)
Feb 22, 2022	4.450	4.700	4.280	4.310	412,293	-0.19(-4.22%)
Feb 18, 2022				4.500	0	-0.29(-6.05%)
Feb 17, 2022	4.850	4.880	4.760	4.790	416,907	-0.16(-3.23%)
Feb 16, 2022	5.120	5.120	4.830	4.950	252,221	-0.17(-3.32%)
Feb 15, 2022	4.880	5.160	4.870	5.120	257,920	+0.33(+6.89%)
Feb 14, 2022	4.980	5.010	4.750	4.790	298,024	-0.20(-4.01%)
Feb 11, 2022	5.310	5.570	4.940	4.990	409,171	-0.21(-4.04%)
Feb 10, 2022	5.380	5.680	5.130	5.200	437,873	-0.39(-6.98%)
Feb 09, 2022	5.280	5.640	5.191	5.590	534,439	+0.33(+6.27%)
Feb 08, 2022	5.880	5.880	5.230	5.260	384,606	-0.45(-7.88%)
Feb 07, 2022	5.850	6.060	5.690	5.710	416,120	-0.17(-2.89%)
Feb 04, 2022	5.870	6.170	5.600	5.880	766,663	+0.00(+0.00%)
Feb 03, 2022	6.230		5.810	5.880	621,733	-0.53(-8.27%)
Feb 02, 2022	7.060	7.410	6.260	6.410	520,401	-0.61(-8.69%)
Feb 01, 2022	6.600	7.100	6.400	7.020	1,149,597	+0.59(+9.18%)
Jan 31, 2022	5.950			6.430	432,185	+0.55(+9.35%)
Jan 28, 2022	5.770	5.880	5.400	5.880	422,283	+0.14(+2.44%)
Jan 27, 2022	5.840	6.060	5.590	5.740	385,223	-0.18(-3.04%)
Jan 26, 2022	6.160	6.300	5.760	5.920	669,057	-0.23(-3.74%)
Jan 25, 2022	6.360	6.420	5.755	6.150	308,495	-0.16(-2.54%)
Jan 24, 2022	5.750	6.390	5.630	6.310	347,362	+0.36(+6.05%)
Jan 21, 2022	6.170	6.410	5.945	5.950	263,261	-0.25(-4.03%)
Jan 20, 2022	6.370	6.720	6.170	6.200	234,377	-0.15(-2.36%)
Jan 19, 2022	6.580	6.920	6.300	6.350	387,032	-0.21(-3.20%)
Jan 18, 2022	6.620	6.710	6.410	6.560	423,233	-0.13(-1.94%)
Jan 14, 2022				6.690	0	+0.13(+1.98%)
Jan 13, 2022	6.980	7.000	6.460	6.560	272,179	-0.30(-4.37%)
Jan 12, 2022	7.240	7.380	6.830	6.860	288,231	-0.47(-6.41%)
Jan 11, 2022	7.250	7.760	7.050	7.330	494,194	+0.17(+2.37%)
Jan 10, 2022	7.220	7.320	6.600	7.160	812,705	-0.14(-1.92%)
Jan 07, 2022	7.650	7.710	7.220	7.300	429,589	-0.31(-4.07%)
Jan 06, 2022	8.160	8.286	7.290	7.610	917,548	-0.50(-6.17%)
Jan 05, 2022	9.100	9.125	7.995	8.110	761,579	-0.77(-8.67%)
Jan 04, 2022	9.420	9.450	8.550	8.880	391,990	-0.55(-5.83%)
Jan 03, 2022	9.675	9.675	9.100	9.430	237,433	+0.07(+0.75%)
Dec 31, 2021	9.360	9.650	9.275	9.360	347,631	-0.04(-0.43%)
Dec 30, 2021	9.130	9.970	9.130	9.400	352,761	+0.11(+1.18%)
Dec 29, 2021	9.490	9.640	9.090	9.290	257,174	-0.26(-2.72%)
Dec 28, 2021	9.540	10.11	9.480	9.550	252,159	-0.08(-0.83%)
Dec 27, 2021	9.840	10.06	9.540	9.630	242,735	-0.28(-2.83%)
Dec 23, 2021	9.430	10.27	9.430	9.910	320,585	+0.37(+3.88%)
Dec 22, 2021	9.680	9.800	9.320	9.540	317,363	-0.24(-2.45%)
Dec 21, 2021	9.660	10.15	9.490	9.780	511,806	+0.17(+1.77%)
Dec 20, 2021	9.610	9.840	9.140	9.610	1,265,519	-0.01(-0.10%)
Dec 17, 2021	9.130	9.920	8.773	9.620	888,090	+0.48(+5.25%)
Dec 16, 2021	9.310	9.690	8.790	9.140	850,816	-0.05(-0.54%)
Dec 15, 2021	8.930	9.325	8.505	9.190	875,358	+0.13(+1.43%)
Dec 14, 2021	10.10	10.25	8.865	9.060	857,672	-1.25(-12.12%)
Dec 13, 2021	10.11	10.76	9.905	10.31	494,846	+0.09(+0.88%)
Dec 10, 2021	11.02	11.28	10.14	10.22	881,409	-1.01(-8.99%)
Dec 09, 2021	11.48	11.99	11.21	11.23	576,207	-0.39(-3.36%)
Dec 08, 2021	11.20	11.71	10.62	11.62	1,082,209	+0.55(+4.97%)
Dec 07, 2021	10.76	11.86	10.50	11.07	1,371,628	+0.57(+5.43%)
Dec 06, 2021	11.03	11.06	9.800	10.50	1,017,458	+0.03(+0.29%)
Dec 03, 2021	9.810	10.69	9.410	10.47	2,117,433	+1.07(+11.38%)
Dec 02, 2021	9.470	10.06	8.770	9.400	1,623,484	-0.08(-0.84%)
Dec 01, 2021	9.250	10.36	8.250	9.480	5,593,869	+0.73(+8.34%)
Nov 30, 2021	13.61	13.70	8.570	8.750	10,684,764	-13.14(-60.02%)
Nov 29, 2021	21.47	25.70	19.83	21.89	2,873,733	+1.02(+4.88%)
Nov 26, 2021	22.04	22.48	20.15	20.87	259,883	-1.30(-5.86%)
Nov 24, 2021	20.08	22.97	19.87	22.17	659,831	+1.74(+8.52%)
Nov 23, 2021	21.24	22.28	19.28	20.43	747,479	-0.82(-3.86%)
Nov 22, 2021	22.75	22.95	20.93	21.25	238,560	-1.51(-6.63%)
Nov 19, 2021	24.77	24.98	20.79	22.76	1,379,679	-2.16(-8.67%)
Nov 18, 2021	24.40	24.95	24.81	24.92	554,997	-0.38(-1.50%)
Nov 17, 2021	26.34	27.27	24.05	25.30	482,393	-1.15(-4.35%)
Nov 16, 2021	26.30	26.97	25.56	26.45	410,066	+0.16(+0.61%)
Nov 15, 2021	27.39	27.69	26.14	26.29	373,938	-0.73(-2.70%)
Nov 12, 2021	27.32	27.39	26.58	27.02	323,643	-0.07(-0.26%)
Nov 11, 2021	27.95	28.26	26.94	27.09	223,732	+0.31(+1.16%)
Nov 10, 2021	26.94			26.78	334,605	-0.02(-0.07%)
Nov 09, 2021	27.35	27.80	26.43	26.80	277,869	-0.55(-2.01%)
Nov 08, 2021	27.95	28.32	27.19	27.35	193,199	-0.54(-1.94%)
Nov 05, 2021	27.70	29.74	27.70	27.89	345,516	-0.85(-2.96%)
Nov 04, 2021	27.95	28.98	27.95	28.74	363,676	+0.74(+2.64%)
Nov 03, 2021	26.76	28.66	26.60	28.00	231,809	+1.17(+4.36%)
Nov 02, 2021	27.08	28.00	26.36	26.83	330,805	-0.17(-0.63%)
Nov 01, 2021	26.98	27.71	26.97	27.00	240,052	+0.00(+0.00%)
Oct 29, 2021	26.50	28.97	26.46	27.00	317,118	+0.07(+0.26%)
Oct 28, 2021	26.93	28.00	26.25	26.93	433,037	+0.11(+0.41%)
Oct 27, 2021	27.00	27.36	25.68	26.82	285,605	-0.27(-1.00%)
Oct 26, 2021	28.00		27.07	27.09	373,022	-0.91(-3.25%)
Oct 25, 2021	27.75	28.22	27.13	28.00	345,738	+0.22(+0.79%)
Oct 22, 2021	28.64	28.64	27.42	27.78	273,288	-0.72(-2.53%)
Oct 21, 2021	29.90	30.41	28.38	28.50	320,606	-1.50(-5.00%)
Oct 20, 2021	27.01	32.19	27.01	30.00	1,853,899	+3.20(+11.94%)
Oct 19, 2021	28.26	29.27	26.73	26.80	302,235	-1.70(-5.96%)
Oct 18, 2021	29.27	30.95	28.30	28.50	269,891	-2.21(-7.20%)
Oct 15, 2021	31.15	31.64	29.55	30.71	299,244	+0.16(+0.52%)
Oct 14, 2021	29.66	31.41	29.66	30.55	305,099	+0.69(+2.31%)
Oct 13, 2021	28.74	30.17	28.62	29.86	186,385	+0.86(+2.97%)
Oct 12, 2021	28.81	30.31	27.97	29.00	269,365	+0.40(+1.40%)
Oct 11, 2021	27.41	28.73	26.87	28.60	234,049	+1.21(+4.42%)
Oct 08, 2021	27.43	28.59	26.61	27.39	194,475	-0.05(-0.18%)
Oct 07, 2021	28.07	28.11	27.09	27.44	151,753	-0.32(-1.15%)
Oct 06, 2021	27.59	28.19	26.65	27.76	222,006	+0.09(+0.33%)
Oct 05, 2021	28.57	29.08	26.91	27.67	238,981	-0.92(-3.22%)
Oct 04, 2021	28.99	29.59	27.80	28.59	284,925	-0.51(-1.75%)
Oct 01, 2021	28.00	29.28	27.15	29.10	464,816	+1.54(+5.59%)
Sep 30, 2021	29.05	30.98	27.39	27.56	246,388	-1.29(-4.47%)
Sep 29, 2021	29.75	29.75	28.40	28.85	165,466	-0.46(-1.57%)
Sep 28, 2021	29.64	30.12	28.84	29.31	204,765	-0.77(-2.56%)
Sep 27, 2021	28.39	30.58	28.10	30.08	283,881	+1.61(+5.66%)
Sep 24, 2021	29.15	29.45	28.20	28.47	167,533	-1.02(-3.46%)
Sep 23, 2021	28.27	29.50	27.31	29.49	130,829	+1.43(+5.10%)
Sep 22, 2021	27.92	28.33	26.98	28.06	324,055	+0.20(+0.72%)
Sep 21, 2021	26.82	28.23	26.63	27.86	388,381	+1.30(+4.89%)
Sep 20, 2021	25.93	26.74	25.67	26.56	609,824	-0.82(-2.99%)
Sep 17, 2021	28.90	29.00	27.25	27.38	2,492,027	-1.37(-4.77%)
Sep 16, 2021	27.27	29.25	26.61	28.75	380,001	+1.48(+5.43%)
Sep 15, 2021	27.30	27.63	26.84	27.27	297,465	+0.00(+0.00%)
Sep 14, 2021	28.10	28.42	27.04	27.27	227,896	-0.63(-2.26%)
Sep 13, 2021	29.46	29.55	27.71	27.90	326,831	-1.45(-4.94%)
Sep 10, 2021	29.32	29.62	28.81	29.35	285,632	+0.10(+0.34%)
Sep 09, 2021	30.06	30.68	29.25	29.25	293,365	-0.62(-2.08%)
Sep 08, 2021	29.77	30.31	27.88	29.87	271,922	-0.07(-0.23%)
Sep 07, 2021	29.27	30.38	29.25	29.94	309,872	+0.52(+1.77%)
Sep 03, 2021	29.59	30.34	29.10	29.42	258,554	-0.07(-0.24%)
Sep 02, 2021	29.55	29.75	29.18	29.49	359,480	-0.09(-0.30%)
Sep 01, 2021	30.08	30.37	29.46	29.58	215,720	-0.34(-1.14%)
Aug 31, 2021	30.28	31.08	29.43	29.92	283,805	-0.14(-0.47%)
Aug 30, 2021	30.39	30.54	29.52	30.06	269,163	-0.07(-0.23%)
Aug 27, 2021	30.04	31.00	29.70	30.13	244,586	+0.40(+1.35%)
Aug 26, 2021	30.31	30.74	29.49	29.73	358,193	-0.23(-0.77%)
Aug 25, 2021	29.44	30.11	29.31	29.96	182,173	+0.58(+1.97%)
Aug 24, 2021	29.90	29.51	28.93	29.38	308,257	-0.13(-0.44%)
Aug 23, 2021	28.27	29.84	28.00	29.51	482,836	+1.97(+7.15%)
Aug 20, 2021	26.03	28.35	26.03	27.54	243,456	+1.47(+5.64%)
Aug 19, 2021	25.55	27.04	24.56	26.07	311,542	+0.12(+0.46%)
Aug 18, 2021	27.12	27.48	25.79	25.95	105,657	-1.05(-3.89%)
Aug 17, 2021	25.93	27.29	25.60	27.00	184,812	+0.84(+3.21%)
Aug 16, 2021	26.90	27.47	25.50	26.16	161,434	-0.64(-2.39%)
Aug 13, 2021	27.28	28.12	26.55	26.80	221,255	-0.52(-1.90%)
Aug 12, 2021	27.11	28.25	26.41	27.32	215,435	+0.11(+0.40%)
Aug 11, 2021	25.69	27.61	25.60	27.21	164,165	+1.28(+4.94%)
Aug 10, 2021	26.02	26.12	24.96	25.93	337,985	-0.38(-1.44%)
Aug 09, 2021	26.34	27.47	25.45	26.31	220,291	+0.17(+0.65%)
Aug 06, 2021	24.37	26.31	23.80	26.14	366,534	+2.09(+8.69%)
Aug 05, 2021	24.25	25.37	23.89	24.05	186,075	-0.12(-0.50%)
Aug 04, 2021	24.05	24.30	23.81	24.17	417,075	+0.07(+0.29%)
Aug 03, 2021	24.23	24.75	23.80	24.10	369,416	+0.14(+0.58%)
Aug 02, 2021	23.48	24.78	23.30	23.96	284,463	+0.48(+2.04%)
Jul 30, 2021	23.32	23.80	22.60	23.48	231,149	-0.04(-0.17%)
Jul 29, 2021	24.08	25.53	22.65	23.52	212,736	-0.40(-1.67%)
Jul 28, 2021	23.25	24.71	22.90	23.92	165,591	+0.96(+4.18%)
Jul 27, 2021	23.15	23.98	21.86	22.96	134,022	-0.47(-2.01%)
Jul 26, 2021	25.87	25.87	23.05	23.43	263,055	-2.39(-9.26%)
Jul 23, 2021	25.13	26.54	24.36	25.82	303,706	+0.91(+3.65%)
Jul 22, 2021	26.27	27.27	24.32	24.91	552,782	-1.34(-5.10%)
Jul 21, 2021	25.73	26.96	25.22	26.25	188,844	+0.80(+3.14%)
Jul 20, 2021	24.85	26.10	24.44	25.45	173,089	+0.79(+3.20%)
Jul 19, 2021	24.45	25.29	23.52	24.66	264,848	+0.20(+0.82%)
Jul 16, 2021	25.32	25.32	24.06	24.46	221,631	-0.44(-1.77%)
Jul 15, 2021	24.17	25.18	23.64	24.90	252,075	+0.60(+2.47%)
Jul 14, 2021	25.87	25.87	23.74	24.30	80,330	-1.34(-5.23%)
Jul 13, 2021	26.78	27.87	25.39	25.64	274,263	-1.37(-5.07%)
Jul 12, 2021	26.61	27.34	25.74	27.01	89,829	+0.40(+1.50%)
Jul 09, 2021	26.31	26.62	25.55	26.61	91,247	+0.75(+2.90%)
Jul 08, 2021	25.18	26.42	24.17	25.86	157,083	+0.00(+0.00%)
Jul 07, 2021	25.77	26.34	24.89	25.86	271,022	+0.17(+0.66%)
Jul 06, 2021	26.83	26.89	25.68	25.69	75,531	-0.98(-3.67%)
Jul 02, 2021	27.36	27.80	26.01	26.67	101,402	-0.50(-1.84%)
Jul 01, 2021	28.22	28.22	27.09	27.17	135,075	-0.81(-2.89%)
Jun 30, 2021	27.74	29.30	27.71	27.98	188,398	+0.00(+0.00%)
Jun 29, 2021	29.27	29.59	27.87	27.98	89,970	-1.03(-3.55%)
Jun 28, 2021	30.08	30.12	28.92	29.01	133,720	-1.05(-3.49%)
Jun 25, 2021	28.26	30.06	27.71	30.06	410,084	+1.99(+7.09%)
Jun 24, 2021	26.87	28.30	26.87	28.07	201,884	+1.43(+5.37%)
Jun 23, 2021	26.20	26.89	25.98	26.64	81,197	+0.50(+1.91%)
Jun 22, 2021	25.03	26.16	24.65	26.14	486,460	+0.75(+2.95%)
Jun 21, 2021	24.68	26.04	24.35	25.39	605,279	+0.88(+3.59%)
Jun 18, 2021	27.05	27.36	24.18	24.51	889,228	-3.10(-11.23%)
Jun 17, 2021	29.50	30.43	26.82	27.61	487,298	-1.62(-5.54%)
Jun 16, 2021	30.27	31.71	28.73	29.23	438,467	-1.28(-4.20%)
Jun 15, 2021	30.26	32.77	29.22	30.51	565,765	+0.60(+2.01%)
Jun 14, 2021	29.28	30.30	28.79	29.91	461,005	+1.10(+3.82%)
Jun 11, 2021	29.64	29.83	28.70	28.81	160,342	-0.89(-3.00%)
Jun 10, 2021	28.07	30.21	27.79	29.70	200,681	+2.04(+7.38%)
Jun 09, 2021	27.98	28.86	27.51	27.66	203,158	-0.37(-1.32%)
Jun 08, 2021	28.95	29.39	27.69	28.03	205,086	-0.78(-2.71%)
Jun 07, 2021	28.09	29.61	27.61	28.81	347,282	+1.10(+3.97%)
Jun 04, 2021	27.66	28.49	27.54	27.71	162,673	+0.08(+0.29%)
Jun 03, 2021	28.04	28.39	27.43	27.63	186,388	-0.46(-1.64%)
Jun 02, 2021	27.49	28.56	26.10	28.09	138,314	+0.45(+1.63%)