Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	9.459	9.751	9.411	9.693	75,586	+0.23(+2.47%)
Nov 29, 2022	9.479	9.645	9.430	9.459	35,044	-0.06(-0.61%)
Nov 28, 2022	9.469	9.761	9.382	9.518	66,388	+0.00(+0.00%)
Nov 25, 2022	9.469	9.605	9.469	9.518	9,582	+0.05(+0.51%)
Nov 23, 2022	9.518	9.615	9.333	9.469	44,091	-0.05(-0.51%)
Nov 22, 2022	9.469	9.542	9.255	9.518	47,699	+0.13(+1.35%)
Nov 21, 2022	9.421	9.528	9.236	9.391	73,311	-0.23(-2.42%)
Nov 18, 2022	9.314	9.809	9.252	9.625	163,345	+0.24(+2.59%)
Nov 17, 2022	9.051	9.479	9.051	9.382	106,162	+0.35(+3.88%)
Nov 16, 2022	8.730	9.139	8.730	9.032	55,965	+0.32(+3.68%)
Nov 15, 2022	8.896	9.000	8.468	8.711	93,074	-0.17(-1.86%)
Nov 14, 2022	8.458	8.876	7.933	8.876	292,989	+0.34(+3.99%)
Nov 11, 2022	9.022	9.041	8.526	8.536	88,951	-0.49(-5.44%)
Nov 10, 2022	9.085	9.306	8.911	9.027	113,845	-0.03(-0.37%)
Nov 09, 2022	9.128	9.405	8.908	9.061	32,100	-0.08(-0.84%)
Nov 08, 2022	9.204	9.537	9.089	9.137	57,648	-0.13(-1.44%)
Nov 07, 2022	10.54	10.55	9.099	9.271	143,102	-1.06(-10.28%)
Nov 04, 2022	10.13	10.46	10.13	10.33	106,052	+0.24(+2.37%)
Nov 03, 2022	10.17	10.46	9.836	10.09	96,095	-0.03(-0.28%)
Nov 02, 2022	9.979	10.36	9.874	10.12	132,975	+0.17(+1.73%)
Nov 01, 2022	9.443	10.06	9.338	9.950	51,075	+0.60(+6.45%)
Oct 31, 2022	9.233	9.529	9.089	9.348	57,846	+0.13(+1.45%)
Oct 28, 2022	8.821	9.276	8.821	9.214	30,635	+0.39(+4.45%)
Oct 27, 2022	9.108	9.209	8.764	8.821	42,322	-0.27(-2.95%)
Oct 26, 2022	8.754	9.271	8.745	9.089	139,607	+0.33(+3.83%)
Oct 25, 2022	8.515	8.812	8.424	8.754	38,712	+0.15(+1.78%)
Oct 24, 2022	8.601	8.745	8.420	8.601	44,912	+0.02(+0.22%)
Oct 21, 2022	8.553	8.725	8.420	8.582	31,092	+0.09(+1.01%)
Oct 20, 2022	8.477	8.655	8.400	8.496	34,989	-0.01(-0.11%)
Oct 19, 2022	8.687	8.687	8.458	8.506	36,373	-0.18(-2.09%)
Oct 18, 2022	8.553	8.812	8.506	8.687	37,259	+0.18(+2.14%)
Oct 17, 2022	8.534	8.898	8.467	8.506	31,166	-0.06(-0.67%)
Oct 14, 2022	8.860	8.860	8.372	8.563	50,634	-0.27(-3.03%)
Oct 13, 2022	8.420	9.084	8.420	8.831	46,195	+0.26(+3.01%)
Oct 12, 2022	9.080	9.186	8.515	8.573	44,742	-0.57(-6.28%)
Oct 11, 2022	8.620	9.281	8.501	9.147	73,928	+0.48(+5.52%)
Oct 10, 2022	8.534	9.022	8.448	8.668	67,242	+0.13(+1.57%)
Oct 07, 2022	8.391	8.640	8.391	8.534	30,327	+0.14(+1.71%)
Oct 06, 2022	8.573	8.611	8.180	8.391	126,268	-0.20(-2.34%)
Oct 05, 2022	8.955	9.022	8.456	8.592	74,037	-0.35(-3.96%)
Oct 04, 2022	9.070	9.223	8.908	8.946	53,833	+0.03(+0.32%)
Oct 03, 2022	9.013	9.199	8.869	8.917	70,907	-0.03(-0.32%)
Sep 30, 2022	9.022	9.223	8.936	8.946	42,956	-0.05(-0.53%)
Sep 29, 2022	9.013	9.227	8.946	8.994	34,178	-0.09(-0.95%)
Sep 28, 2022	8.908	9.262	8.908	9.080	45,619	+0.17(+1.93%)
Sep 27, 2022	8.821	9.195	8.783	8.908	53,336	+0.06(+0.65%)
Sep 26, 2022	8.888	9.214	8.745	8.850	49,127	-0.11(-1.18%)
Sep 23, 2022	8.936	9.089	8.858	8.955	82,412	+0.02(+0.21%)
Sep 22, 2022	8.850	9.048	8.745	8.936	48,220	-0.03(-0.32%)
Sep 21, 2022	9.424	9.424	8.936	8.965	52,547	-0.37(-4.00%)
Sep 20, 2022	9.089	9.424	9.038	9.338	41,699	+0.11(+1.24%)
Sep 19, 2022	8.965	9.266	8.611	9.223	82,009	+0.07(+0.73%)
Sep 16, 2022	9.166	9.175	8.974	9.156	87,209	-0.01(-0.10%)
Sep 15, 2022	9.328	9.414	8.994	9.166	70,516	-0.17(-1.84%)
Sep 14, 2022	9.281	9.434	9.185	9.338	37,796	+0.06(+0.62%)
Sep 13, 2022	9.290	9.462	9.214	9.281	54,173	-0.08(-0.82%)
Sep 12, 2022	9.089	9.482	9.089	9.357	72,535	+0.27(+2.95%)
Sep 09, 2022	9.185	9.185	8.879	9.089	59,235	-0.07(-0.73%)
Sep 08, 2022	9.137	9.328	9.003	9.156	64,568	+0.02(+0.21%)
Sep 07, 2022	8.917	9.252	8.869	9.137	87,020	+0.15(+1.70%)
Sep 06, 2022	9.185	9.233	8.812	8.984	158,130	-0.33(-3.49%)
Sep 02, 2022	9.376	9.577	9.166	9.309	59,658	+0.03(+0.31%)
Sep 01, 2022	9.836	9.836	9.214	9.281	139,162	-0.71(-7.09%)
Aug 31, 2022	9.654	10.01	9.577	9.989	92,191	+0.19(+1.95%)
Aug 30, 2022	10.32	10.39	9.749	9.797	69,086	-0.50(-4.83%)
Aug 29, 2022	10.04	10.67	9.950	10.29	102,184	+0.15(+1.51%)
Aug 26, 2022	10.52	10.60	10.05	10.14	112,989	-0.28(-2.66%)
Aug 25, 2022	10.52	10.52	10.14	10.42	92,576	-0.02(-0.18%)
Aug 24, 2022	10.27	10.49	10.20	10.44	103,326	+0.06(+0.55%)
Aug 23, 2022	9.998	10.40	9.740	10.38	89,979	+0.38(+3.83%)
Aug 22, 2022	10.07	10.15	9.328	9.998	218,508	-0.26(-2.52%)
Aug 19, 2022	10.67	10.85	10.24	10.26	105,001	-0.53(-4.88%)
Aug 18, 2022	10.20	10.89	10.19	10.78	140,578	+0.54(+5.23%)
Aug 17, 2022	10.21	10.43	10.14	10.25	101,965	+0.08(+0.80%)
Aug 16, 2022	10.27	10.36	10.17	10.17	138,932	+0.06(+0.56%)
Aug 15, 2022	9.691	10.29	9.691	10.11	208,316	+0.43(+4.42%)
Aug 12, 2022	9.482	9.691	9.358	9.681	77,424	+0.14(+1.49%)
Aug 11, 2022	9.349	9.681	9.349	9.539	72,357	+0.09(+0.90%)
Aug 10, 2022	9.700	9.729	9.301	9.453	99,445	-0.21(-2.16%)
Aug 09, 2022	9.396	9.824	9.244	9.662	157,076	+0.26(+2.73%)
Aug 08, 2022	9.026	9.672	8.883	9.406	186,138	+0.86(+10.00%)
Aug 05, 2022	8.304	8.593	8.289	8.551	108,377	+0.27(+3.21%)
Aug 04, 2022	9.187	9.187	8.076	8.285	217,367	-0.99(-10.66%)
Aug 03, 2022	9.833	9.968	9.130	9.273	201,296	-0.50(-5.15%)
Aug 02, 2022	9.757	9.833	9.653	9.776	96,810	+0.17(+1.78%)
Aug 01, 2022	9.263	9.662	9.159	9.605	193,067	+0.46(+4.98%)
Jul 29, 2022	8.921	9.216	8.845	9.149	74,400	+0.32(+3.66%)
Jul 28, 2022	8.921	8.921	8.570	8.826	56,167	-0.01(-0.11%)
Jul 27, 2022	8.570	8.907	8.570	8.836	66,810	+0.36(+4.26%)
Jul 26, 2022	8.532	8.684	8.456	8.475	52,772	-0.22(-2.51%)
Jul 25, 2022	8.855	8.990	8.655	8.693	64,486	-0.18(-2.03%)
Jul 22, 2022	9.130	9.178	8.764	8.874	40,524	-0.17(-1.89%)
Jul 21, 2022	8.855	9.125	8.805	9.045	88,640	+0.21(+2.37%)
Jul 20, 2022	8.731	8.936	8.608	8.836	34,521	+0.10(+1.20%)
Jul 19, 2022	8.788	8.983	8.704	8.731	61,802	+0.05(+0.55%)
Jul 18, 2022	8.541	8.779	7.667	8.684	223,577	+0.14(+1.67%)
Jul 15, 2022	8.636	8.674	8.494	8.541	46,291	-0.12(-1.43%)
Jul 14, 2022	8.503	8.674	8.463	8.665	40,268	+0.10(+1.11%)
Jul 13, 2022	8.484	8.788	8.484	8.570	54,676	+0.10(+1.12%)
Jul 12, 2022	8.484	8.646	8.380	8.475	94,182	+0.00(+0.00%)
Jul 11, 2022	8.275	8.598	8.275	8.475	54,656	+0.16(+1.94%)
Jul 08, 2022	9.092	9.092	8.228	8.313	103,891	-0.75(-8.28%)
Jul 07, 2022	8.665	9.097	8.635	9.064	143,737	+0.46(+5.30%)
Jul 06, 2022	8.218	8.693	8.161	8.608	126,110	+0.45(+5.47%)
Jul 05, 2022	8.408	8.475	7.991	8.161	64,240	-0.21(-2.50%)
Jul 01, 2022	8.788	8.788	8.332	8.370	82,751	-0.33(-3.82%)
Jun 30, 2022	8.380	8.737	8.294	8.703	80,165	+0.34(+4.09%)
Jun 29, 2022	8.408	8.499	8.187	8.361	61,303	-0.03(-0.34%)
Jun 28, 2022	8.503	8.755	8.304	8.389	150,193	-0.10(-1.23%)
Jun 27, 2022	8.152	8.494	7.981	8.494	140,352	+0.57(+7.19%)
Jun 24, 2022	7.610	8.076	7.610	7.924	59,645	+0.28(+3.60%)
Jun 23, 2022	7.971	8.190	7.638	7.648	97,793	-0.33(-4.17%)
Jun 22, 2022	7.838	8.038	7.610	7.981	58,593	+0.00(+0.00%)
Jun 21, 2022	7.581	7.981	7.548	7.981	60,219	+0.51(+6.87%)
Jun 17, 2022	7.486	7.515	7.125	7.467	127,865	+0.02(+0.26%)
Jun 16, 2022	7.676	7.676	7.334	7.448	41,491	-0.17(-2.24%)
Jun 15, 2022	7.619	7.734	7.444	7.619	54,371	+0.14(+1.91%)
Jun 14, 2022	7.591	7.753	7.401	7.477	161,362	-0.07(-0.88%)
Jun 13, 2022	7.306	7.753	7.306	7.543	58,789	+0.12(+1.66%)
Jun 10, 2022	7.981	8.237	7.294	7.420	76,859	-0.65(-8.01%)
Jun 09, 2022	8.323	8.399	7.924	8.066	60,101	-0.29(-3.41%)
Jun 08, 2022	8.408	8.437	8.171	8.351	58,360	-0.03(-0.34%)
Jun 07, 2022	8.237	8.427	8.232	8.380	148,867	+0.19(+2.32%)
Jun 06, 2022	7.981	8.256	7.976	8.190	99,103	+0.22(+2.74%)
Jun 03, 2022	7.790	8.000	7.790	7.971	73,787	+0.22(+2.82%)
Jun 02, 2022	7.524	7.790	7.524	7.753	72,852	+0.17(+2.26%)
Jun 01, 2022	7.829	7.838	7.496	7.581	78,922	-0.24(-3.04%)
May 31, 2022	7.572	7.838	7.543	7.819	92,202	+0.26(+3.39%)
May 27, 2022	7.163	7.572	7.135	7.562	73,224	+0.48(+6.70%)
May 26, 2022	6.935	7.144	6.930	7.087	74,954	+0.15(+2.19%)
May 25, 2022	6.935	6.992	6.916	6.935	67,649	+0.02(+0.27%)
May 24, 2022	6.935	6.992	6.840	6.916	68,849	-0.02(-0.27%)
May 23, 2022	6.973	7.125	6.912	6.935	57,216	+0.09(+1.39%)
May 20, 2022	6.926	6.969	6.840	6.840	43,761	+0.00(+0.00%)
May 19, 2022	6.983	7.083	6.840	6.840	77,291	-0.17(-2.37%)
May 18, 2022	6.960	7.185	6.922	7.007	94,417	+0.00(+0.00%)
May 17, 2022	7.120	7.120	6.922	7.007	86,998	-0.04(-0.53%)
May 16, 2022	7.054	7.195	7.011	7.044	331,343	+0.01(+0.13%)
May 13, 2022	6.358	7.101	6.320	7.035	720,691	+0.71(+11.31%)
May 12, 2022	5.991	6.348	5.935	6.320	88,416	+0.23(+3.70%)
May 11, 2022	6.141	6.141	5.972	6.094	82,055	+0.19(+3.18%)
May 10, 2022	5.906	6.047	5.878	5.906	45,081	+0.00(+0.00%)
May 09, 2022	6.038	6.320	5.737	5.906	120,627	-0.07(-1.10%)
May 06, 2022	6.094	6.094	5.928	5.972	34,270	-0.11(-1.85%)
May 05, 2022	6.123	6.217	6.000	6.085	31,429	+0.02(+0.38%)
May 04, 2022	5.941	6.071	5.895	6.062	54,149	+0.12(+2.03%)
May 03, 2022	5.913	5.987	5.841	5.941	25,178	+0.09(+1.59%)
May 02, 2022	6.025	6.071	5.830	5.848	53,184	-0.18(-2.93%)
Apr 29, 2022	6.145	6.201	5.997	6.025	25,598	-0.11(-1.82%)
Apr 28, 2022	6.080	6.257	6.080	6.136	43,588	+0.06(+0.92%)
Apr 27, 2022	6.229	6.281	6.080	6.080	18,734	-0.19(-3.11%)
Apr 26, 2022	6.312	6.461	6.238	6.275	46,582	+0.02(+0.30%)
Apr 25, 2022	6.396	6.452	6.238	6.257	47,278	-0.11(-1.75%)
Apr 22, 2022	6.349	6.498	6.335	6.368	41,658	-0.08(-1.30%)
Apr 21, 2022	6.498	6.698	6.368	6.452	78,523	-0.04(-0.57%)
Apr 20, 2022	6.071	6.498	6.071	6.489	37,445	+0.42(+6.88%)
Apr 19, 2022	5.997	6.127	5.997	6.071	14,569	+0.04(+0.62%)
Apr 18, 2022	6.052	6.099	5.802	6.034	27,059	-0.02(-0.31%)
Apr 14, 2022	6.220	6.220	6.043	6.052	17,424	-0.07(-1.21%)
Apr 13, 2022	6.220	6.238	6.127	6.127	13,995	-0.08(-1.35%)
Apr 12, 2022	6.210	6.340	6.192	6.210	17,632	+0.03(+0.45%)
Apr 11, 2022	6.238	6.359	6.182	6.182	32,610	-0.07(-1.19%)
Apr 08, 2022	6.257	6.322	6.257	6.257	20,688	-0.04(-0.59%)
Apr 07, 2022	6.349	6.359	6.266	6.294	30,887	-0.03(-0.44%)
Apr 06, 2022	6.312	6.442	6.266	6.322	38,798	+0.04(+0.59%)
Apr 05, 2022	6.266	6.396	6.266	6.284	13,618	+0.07(+1.20%)
Apr 04, 2022	6.266	6.377	6.210	6.210	21,694	-0.06(-0.89%)
Apr 01, 2022	6.331	6.387	6.238	6.266	21,667	+0.00(+0.00%)
Mar 31, 2022	6.275	6.405	6.266	6.266	16,122	-0.04(-0.59%)
Mar 30, 2022	6.322	6.387	6.145	6.303	14,291	-0.03(-0.44%)
Mar 29, 2022	6.479	6.479	6.275	6.331	19,268	-0.13(-2.01%)
Mar 28, 2022	6.452	6.479	6.298	6.461	17,901	+0.02(+0.29%)
Mar 25, 2022	6.303	6.461	6.247	6.442	23,689	+0.18(+2.81%)
Mar 24, 2022	6.192	6.303	6.035	6.266	34,180	+0.07(+1.20%)
Mar 23, 2022	6.284	6.294	6.090	6.192	9,959	-0.02(-0.30%)
Mar 22, 2022	6.043	6.294	6.024	6.210	20,136	+0.14(+2.29%)
Mar 21, 2022	6.182	6.182	5.987	6.071	20,098	-0.06(-0.91%)
Mar 18, 2022	6.284	6.284	6.043	6.127	24,123	-0.11(-1.79%)
Mar 17, 2022	6.192	6.303	6.081	6.238	36,286	+0.02(+0.30%)
Mar 16, 2022	6.377	6.387	6.108	6.220	20,680	-0.16(-2.47%)
Mar 15, 2022	6.136	6.479	6.136	6.377	42,950	+0.19(+3.00%)
Mar 14, 2022	6.182	6.284	6.074	6.192	40,593	+0.01(+0.15%)
Mar 11, 2022	6.405	6.405	6.109	6.182	27,959	-0.20(-3.20%)
Mar 10, 2022	5.922	6.387	5.895	6.387	165,071	+0.74(+13.16%)
Mar 09, 2022	5.663	5.709	5.579	5.644	37,158	-0.07(-1.30%)
Mar 08, 2022	5.700	5.802	5.686	5.718	38,948	+0.14(+2.50%)
Mar 07, 2022	5.551	5.709	5.477	5.579	42,375	-0.03(-0.50%)
Mar 04, 2022	5.625	5.644	5.515	5.607	14,875	+0.00(+0.00%)
Mar 03, 2022	5.570	5.607	5.495	5.607	5,956	+0.10(+1.85%)
Mar 02, 2022	5.635	5.709	5.254	5.505	33,193	+0.02(+0.34%)
Mar 01, 2022	5.830	5.830	5.486	5.486	22,385	-0.23(-4.06%)
Feb 28, 2022	5.477	5.802	5.477	5.718	25,884	+0.14(+2.50%)
Feb 25, 2022	5.477	5.625	5.514	5.579	11,510	+0.07(+1.35%)
Feb 24, 2022	5.700	5.700	5.477	5.505	21,284	-0.18(-3.10%)
Feb 23, 2022	5.672	5.783	5.672	5.681	13,827	+0.07(+1.32%)
Feb 22, 2022	5.477	5.663	5.477	5.607	50,437	+0.01(+0.17%)
Feb 18, 2022				5.598	0	+0.00(+0.08%)
Feb 17, 2022	5.753	5.753	5.529	5.593	21,534	-0.10(-1.77%)
Feb 16, 2022	5.675	5.767	5.630	5.694	12,111	-0.01(-0.16%)
Feb 15, 2022	5.529	5.749	5.529	5.703	26,796	+0.15(+2.64%)
Feb 14, 2022	5.602	5.639	5.515	5.556	25,868	-0.11(-1.94%)
Feb 11, 2022	5.712	5.785	5.501	5.666	36,825	+0.03(+0.49%)
Feb 10, 2022	5.501	5.767	5.469	5.639	42,835	+0.14(+2.50%)
Feb 09, 2022	5.226	5.547	5.162	5.501	130,049	+0.65(+13.42%)
Feb 08, 2022	4.749	4.951	4.639	4.850	33,521	+0.16(+3.32%)
Feb 07, 2022	4.575	4.704	4.575	4.694	30,058	+0.10(+2.20%)
Feb 04, 2022	4.612	4.630	4.584	4.594	11,470	-0.06(-1.18%)
Feb 03, 2022	4.594	4.676	4.584	4.649	27,430	-0.02(-0.39%)
Feb 02, 2022	4.584	4.676	4.575	4.667	32,931	+0.03(+0.59%)
Feb 01, 2022	4.539	4.716	4.539	4.639	11,031	+0.03(+0.60%)
Jan 31, 2022	4.630		4.575	4.612	23,636	+0.01(+0.20%)
Jan 28, 2022	4.612	4.653	4.566	4.603	16,175	+0.01(+0.20%)
Jan 27, 2022	4.428	4.704	4.428	4.594	17,820	+0.00(+0.00%)
Jan 26, 2022	4.603	4.713	4.584	4.594	26,843	+0.01(+0.20%)
Jan 25, 2022	4.667	4.713	4.548	4.584	27,628	-0.06(-1.19%)
Jan 24, 2022	4.667	4.768	4.593	4.639	33,288	-0.09(-1.94%)
Jan 21, 2022	4.768	4.841	4.676	4.731	53,209	-0.11(-2.27%)
Jan 20, 2022	4.841	4.914	4.814	4.841	13,431	-0.06(-1.12%)
Jan 19, 2022	4.891	4.942	4.799	4.896	64,289	-0.01(-0.19%)
Jan 18, 2022	4.795	4.933	4.768	4.905	24,339	+0.04(+0.75%)
Jan 14, 2022				4.869	0	-0.08(-1.67%)
Jan 13, 2022	4.869	5.043	4.862	4.951	30,203	+0.05(+0.93%)
Jan 12, 2022	4.869	5.018	4.850	4.905	12,563	+0.01(+0.19%)
Jan 11, 2022	4.832	4.997	4.832	4.896	23,605	-0.06(-1.11%)
Jan 10, 2022	4.957	5.006	4.832	4.951	41,342	+0.02(+0.37%)
Jan 07, 2022	4.933	4.996	4.878	4.933	8,132	-0.04(-0.74%)
Jan 06, 2022	5.089	5.116	4.887	4.969	40,830	-0.11(-2.17%)
Jan 05, 2022	5.107	5.199	4.997	5.079	17,902	+0.01(+0.18%)
Jan 04, 2022	5.144	5.199	5.062	5.070	8,453	-0.09(-1.78%)
Jan 03, 2022	5.070	5.226	5.047	5.162	16,088	+0.06(+1.08%)
Dec 31, 2021	5.024	5.180	5.002	5.107	19,941	+0.04(+0.72%)
Dec 30, 2021	4.887	5.134	4.859	5.070	49,775	+0.17(+3.56%)
Dec 29, 2021	4.933	4.997	4.858	4.896	92,039	-0.06(-1.29%)
Dec 28, 2021	4.823	5.016	4.823	4.960	18,877	+0.13(+2.66%)
Dec 27, 2021	4.878	4.882	4.814	4.832	150,687	-0.09(-1.86%)
Dec 23, 2021	4.914	4.997	4.905	4.924	17,667	+0.01(+0.19%)
Dec 22, 2021	5.070	5.089	4.869	4.914	31,935	-0.16(-3.07%)
Dec 21, 2021	5.125	5.153	4.914	5.070	89,368	-0.06(-1.07%)
Dec 20, 2021	5.171	5.254	4.997	5.125	57,480	-0.12(-2.27%)
Dec 17, 2021	4.960	5.244	4.960	5.244	77,268	+0.29(+5.93%)
Dec 16, 2021	4.768	5.043	4.768	4.951	303,060	+0.18(+3.85%)
Dec 15, 2021	4.768	4.850	4.731	4.768	139,942	+0.01(+0.19%)
Dec 14, 2021	4.759	4.887	4.639	4.759	448,938	-0.04(-0.76%)
Dec 13, 2021	4.639	4.878	4.639	4.795	53,196	+0.00(+0.00%)
Dec 10, 2021	4.997	4.997	4.777	4.795	38,913	-0.25(-4.91%)
Dec 09, 2021	5.124	5.124	5.034	5.043	43,048	-0.02(-0.36%)
Dec 08, 2021	5.052	5.079	4.924	5.061	62,415	+0.01(+0.18%)
Dec 07, 2021	4.777	5.226	4.734	5.052	145,523	+0.28(+5.96%)
Dec 06, 2021	4.676	4.820	4.603	4.768	62,521	+0.05(+0.97%)
Dec 03, 2021	4.694	4.759	4.658	4.722	22,712	+0.02(+0.39%)
Dec 02, 2021	4.658	4.704	4.612	4.704	30,639	+0.03(+0.59%)