Crown Electrokinetics Corp (NQ: CRKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.0500	0.0517	0.0491	0.0499	5,692,487	-0.00(-1.19%)
Apr 29, 2024	0.0590	0.0590	0.0488	0.0505	11,753,800	-0.00(-0.79%)
Apr 26, 2024	0.0500	0.0552	0.0490	0.0509	4,772,980	+0.00(+1.80%)
Apr 25, 2024	0.0520	0.0520	0.0460	0.0500	3,300,202	+0.00(+4.38%)
Apr 24, 2024	0.0490	0.0495	0.0468	0.0479	2,147,511	-0.00(-2.24%)
Apr 23, 2024	0.0536	0.0536	0.0480	0.0490	3,335,105	-0.00(-4.85%)
Apr 22, 2024	0.0580	0.0580	0.0510	0.0515	3,665,105	-0.00(-7.21%)
Apr 19, 2024	0.0550	0.0641	0.0512	0.0555	13,823,278	+0.00(+6.73%)
Apr 18, 2024	0.0490	0.0580	0.0480	0.0520	4,786,675	+0.00(+6.12%)
Apr 17, 2024	0.0470	0.0490	0.0435	0.0490	4,881,241	+0.00(+2.08%)
Apr 16, 2024	0.0494	0.0494	0.0462	0.0480	2,080,096	-0.00(-2.83%)
Apr 15, 2024	0.0550	0.0560	0.0487	0.0494	3,384,184	-0.00(-9.02%)
Apr 12, 2024	0.0577	0.0577	0.0520	0.0543	2,649,796	-0.00(-1.27%)
Apr 11, 2024	0.0539	0.0578	0.0525	0.0550	1,384,597	+0.00(+2.80%)
Apr 10, 2024	0.0610	0.0610	0.0520	0.0535	4,039,466	-0.01(-12.30%)
Apr 09, 2024	0.0580	0.0649	0.0550	0.0610	6,545,755	+0.01(+10.91%)
Apr 08, 2024	0.0540	0.0560	0.0520	0.0550	2,199,257	+0.00(+3.38%)
Apr 05, 2024	0.0500	0.0532	0.0492	0.0532	2,709,921	+0.00(+8.79%)
Apr 04, 2024	0.0535	0.0535	0.0481	0.0489	2,648,032	-0.00(-1.21%)
Apr 03, 2024	0.0500	0.0515	0.0490	0.0495	5,248,981	+0.00(+1.02%)
Apr 02, 2024	0.0575	0.0575	0.0461	0.0490	8,190,537	-0.01(-14.78%)
Apr 01, 2024	0.0598	0.0625	0.0560	0.0575	11,365,807	-0.00(-4.01%)
Mar 28, 2024	0.0577	0.0620	0.0577	0.0599	10,847,132	+0.00(+2.39%)
Mar 27, 2024	0.0608	0.0608	0.0582	0.0585	2,713,741	-0.00(-4.10%)
Mar 26, 2024	0.0600	0.0612	0.0582	0.0610	2,898,871	+0.00(+1.67%)
Mar 25, 2024	0.0620	0.0620	0.0585	0.0600	1,490,368	+0.00(+0.84%)
Mar 22, 2024	0.0599	0.0611	0.0580	0.0595	1,519,745	-0.00(-0.50%)
Mar 21, 2024	0.0552	0.0624	0.0552	0.0598	1,723,274	-0.00(-2.76%)
Mar 20, 2024	0.0590	0.0620	0.0590	0.0615	2,192,272	+0.00(+6.03%)
Mar 19, 2024	0.0598	0.0618	0.0575	0.0580	1,401,856	-0.00(-2.68%)
Mar 18, 2024	0.0635	0.0635	0.0570	0.0596	3,456,915	-0.00(-3.25%)
Mar 15, 2024	0.0641	0.0680	0.0616	0.0616	3,433,798	-0.00(-6.81%)
Mar 14, 2024	0.0646	0.0690	0.0637	0.0661	2,301,165	+0.00(+0.30%)
Mar 13, 2024	0.0708	0.0717	0.0620	0.0659	3,996,099	-0.00(-0.90%)
Mar 12, 2024	0.0773	0.0792	0.0640	0.0665	10,589,911	-0.01(-16.56%)
Mar 11, 2024	0.0830	0.0850	0.0774	0.0797	1,924,091	-0.00(-5.12%)
Mar 08, 2024	0.0880	0.0880	0.0810	0.0840	1,318,867	-0.00(-1.18%)
Mar 07, 2024	0.0880	0.0880	0.0800	0.0850	1,849,243	-0.00(-0.58%)
Mar 06, 2024	0.0925	0.0929	0.0798	0.0855	5,875,137	-0.00(-3.93%)
Mar 05, 2024	0.0902	0.0950	0.0856	0.0890	4,560,746	-0.00(-2.20%)
Mar 04, 2024	0.0988	0.0988	0.0888	0.0910	2,503,980	-0.00(-3.19%)
Mar 01, 2024	0.0971	0.1009	0.0918	0.0940	2,107,239	-0.00(-4.95%)
Feb 29, 2024	0.1020	0.1020	0.0960	0.0989	1,148,611	-0.00(-1.00%)
Feb 28, 2024	0.0970	0.1020	0.0970	0.0999	923,921	-0.00(-0.10%)
Feb 27, 2024	0.1000	0.1030	0.0920	0.1000	2,713,619	-0.00(-0.99%)
Feb 26, 2024	0.0999	0.1015	0.0976	0.1010	757,510	+0.00(+0.50%)
Feb 23, 2024	0.1018	0.1018	0.0968	0.1005	1,084,949	-0.00(-1.47%)
Feb 22, 2024	0.0981	0.1037	0.0981	0.1020	1,276,187	+0.00(+2.00%)
Feb 21, 2024	0.1038	0.1046	0.0985	0.1000	6,347,629	-0.00(-1.86%)
Feb 20, 2024	0.1051	0.1051	0.0975	0.1019	1,188,588	+0.00(+1.29%)
Feb 16, 2024	0.1100	0.1100	0.0975	0.1006	2,182,261	-0.00(-3.82%)
Feb 15, 2024	0.1028	0.1080	0.1001	0.1046	1,288,779	-0.00(-0.38%)
Feb 14, 2024	0.1021	0.1090	0.1020	0.1050	1,045,950	+0.00(+3.96%)
Feb 13, 2024	0.1200	0.1200	0.0981	0.1010	3,157,613	-0.01(-12.93%)
Feb 12, 2024	0.1280	0.1280	0.1120	0.1160	2,756,686	-0.01(-8.52%)
Feb 09, 2024	0.1176	0.1350	0.1165	0.1268	2,318,546	+0.01(+7.73%)
Feb 08, 2024	0.1160	0.1178	0.1120	0.1177	507,126	+0.00(+3.98%)
Feb 07, 2024	0.1100	0.1158	0.1081	0.1132	704,647	+0.00(+0.53%)
Feb 06, 2024	0.1088	0.1150	0.1050	0.1126	1,480,166	-0.01(-5.30%)
Feb 05, 2024	0.1200	0.1229	0.1151	0.1189	1,007,926	-0.00(-3.33%)
Feb 02, 2024	0.1380	0.1380	0.1136	0.1230	2,574,477	-0.01(-7.52%)
Feb 01, 2024	0.1341	0.1347	0.1256	0.1330	1,406,776	+0.00(+1.53%)
Jan 31, 2024	0.1300	0.1360	0.1220	0.1310	2,339,771	+0.00(+3.15%)
Jan 30, 2024	0.1380	0.1390	0.1214	0.1270	5,495,335	-0.01(-10.37%)
Jan 29, 2024	0.1449	0.1449	0.1250	0.1417	5,074,547	-0.00(-2.21%)
Jan 26, 2024	0.1207	0.1490	0.1196	0.1449	18,499,500	+0.03(+27.55%)
Jan 25, 2024	0.1060	0.1200	0.1060	0.1136	4,718,703	+0.01(+6.87%)
Jan 24, 2024	0.1066	0.1107	0.1061	0.1063	830,116	-0.00(-3.36%)
Jan 23, 2024	0.1081	0.1129	0.1042	0.1100	1,113,469	+0.00(+1.29%)
Jan 22, 2024	0.1220	0.1220	0.1022	0.1086	2,450,120	-0.01(-9.50%)
Jan 19, 2024	0.1193	0.1225	0.1167	0.1200	894,340	+0.00(+0.00%)
Jan 18, 2024	0.1200	0.1234	0.1150	0.1200	1,079,407	-0.00(-1.15%)
Jan 17, 2024	0.1279	0.1279	0.1164	0.1214	2,121,329	-0.01(-5.60%)
Jan 16, 2024	0.1300	0.1304	0.1251	0.1286	627,854	-0.00(-1.83%)
Jan 12, 2024	0.1279	0.1336	0.1270	0.1310	2,247,540	+0.00(+1.95%)
Jan 11, 2024	0.1370	0.1370	0.1275	0.1285	2,033,231	-0.01(-6.20%)
Jan 10, 2024	0.1350	0.1391	0.1327	0.1370	869,021	+0.00(+1.03%)
Jan 09, 2024	0.1360	0.1365	0.1318	0.1356	833,329	-0.00(-1.17%)
Jan 08, 2024	0.1408	0.1408	0.1318	0.1372	1,722,742	+0.00(+0.96%)
Jan 05, 2024	0.1355	0.1441	0.1347	0.1359	1,363,943	-0.00(-2.93%)
Jan 04, 2024	0.1571	0.1585	0.1272	0.1400	5,145,365	-0.01(-5.41%)
Jan 03, 2024	0.1485	0.1510	0.1451	0.1480	552,562	-0.00(-3.01%)
Jan 02, 2024	0.1478	0.1531	0.1450	0.1526	675,695	+0.01(+3.46%)
Dec 29, 2023	0.1515	0.1545	0.1421	0.1475	1,547,464	-0.00(-2.90%)
Dec 28, 2023	0.1501	0.1549	0.1480	0.1519	994,395	+0.00(+1.33%)
Dec 27, 2023	0.1461	0.1582	0.1437	0.1499	1,956,196	+0.01(+4.53%)
Dec 26, 2023	0.1420	0.1530	0.1398	0.1434	1,259,202	+0.00(+0.28%)
Dec 22, 2023	0.1500	0.1510	0.1400	0.1430	1,226,451	-0.01(-4.67%)
Dec 21, 2023	0.1490	0.1560	0.1428	0.1500	1,238,831	-0.00(-1.06%)
Dec 20, 2023	0.1460	0.1630	0.1361	0.1516	3,636,252	+0.01(+4.55%)
Dec 19, 2023	0.1360	0.1464	0.1325	0.1450	1,195,693	+0.01(+6.30%)
Dec 18, 2023	0.1306	0.1379	0.1300	0.1364	1,416,070	+0.00(+0.37%)
Dec 15, 2023	0.1470	0.1470	0.1300	0.1359	1,564,414	-0.01(-5.89%)
Dec 14, 2023	0.1300	0.1480	0.1301	0.1444	3,329,870	+0.00(+1.69%)
Dec 13, 2023	0.1582	0.1620	0.1260	0.1420	11,064,349	+0.01(+11.29%)
Dec 12, 2023	0.1200	0.1349	0.1163	0.1276	2,179,944	+0.01(+5.45%)
Dec 11, 2023	0.1402	0.1438	0.1161	0.1210	4,621,051	-0.02(-16.09%)
Dec 08, 2023	0.1637	0.1648	0.1381	0.1442	4,780,747	-0.02(-11.53%)
Dec 07, 2023	0.1630	0.1650	0.1557	0.1630	2,244,806	-0.00(-1.81%)
Dec 06, 2023	0.1748	0.1748	0.1626	0.1660	3,232,127	-0.01(-5.68%)
Dec 05, 2023	0.1821	0.1887	0.1720	0.1760	3,643,122	-0.01(-6.73%)
Dec 04, 2023	0.1790	0.1900	0.1751	0.1887	5,855,259	+0.02(+10.61%)
Dec 01, 2023	0.1739	0.1739	0.1622	0.1706	4,546,538	+0.00(+0.53%)
Nov 30, 2023	0.1821	0.1849	0.1610	0.1697	6,840,823	-0.01(-3.03%)
Nov 29, 2023	0.1766	0.2100	0.1723	0.1750	17,973,302	-0.00(-2.23%)
Nov 28, 2023	0.1700	0.1888	0.1705	0.1790	8,918,726	-0.00(-0.06%)
Nov 27, 2023	0.1950	0.1970	0.1710	0.1791	27,433,832	+0.00(+0.84%)
Nov 24, 2023	0.1620	0.1810	0.1606	0.1776	1,156,754	+0.01(+4.47%)
Nov 22, 2023	0.1730	0.1785	0.1520	0.1700	2,799,594	-0.01(-3.95%)
Nov 21, 2023	0.2030	0.2098	0.1611	0.1770	7,941,076	-0.04(-17.79%)
Nov 20, 2023	0.1900	0.2348	0.1900	0.2153	14,578,061	+0.02(+9.79%)
Nov 17, 2023	0.1980	0.2050	0.1860	0.1961	901,419	+0.01(+3.81%)
Nov 16, 2023	0.1920	0.1920	0.1711	0.1889	743,981	-0.00(-1.82%)
Nov 15, 2023	0.1980	0.1999	0.1886	0.1924	852,975	-0.01(-4.23%)
Nov 14, 2023	0.2300	0.2274	0.1913	0.2009	1,668,824	-0.02(-7.42%)
Nov 13, 2023	0.2300	0.2430	0.2090	0.2170	1,106,290	-0.00(-1.81%)
Nov 10, 2023	0.2355	0.2355	0.2020	0.2210	836,670	-0.01(-2.34%)
Nov 09, 2023	0.2411	0.2439	0.2200	0.2263	511,070	-0.01(-5.90%)
Nov 08, 2023	0.2430	0.2430	0.2351	0.2405	310,061	+0.00(+1.26%)
Nov 07, 2023	0.2500	0.2579	0.2360	0.2375	498,107	-0.01(-5.38%)
Nov 06, 2023	0.2680	0.2880	0.2500	0.2510	941,967	-0.01(-5.25%)
Nov 03, 2023	0.2700	0.2768	0.2568	0.2649	850,899	-0.00(-1.08%)
Nov 02, 2023	0.2535	0.2690	0.2470	0.2678	829,752	+0.02(+7.55%)
Nov 01, 2023	0.2500	0.2522	0.2451	0.2490	253,933	-0.00(-0.40%)
Oct 31, 2023	0.2460	0.2550	0.2420	0.2500	671,949	+0.01(+2.46%)
Oct 30, 2023	0.2550	0.2550	0.2390	0.2440	745,091	-0.01(-2.01%)
Oct 27, 2023	0.2449	0.2490	0.2374	0.2490	442,008	+0.00(+0.61%)
Oct 26, 2023	0.2441	0.2500	0.2330	0.2475	1,149,377	-0.01(-4.07%)
Oct 25, 2023	0.2900	0.3089	0.2430	0.2580	4,606,266	+0.01(+3.20%)
Oct 24, 2023	0.2590	0.3100	0.2430	0.2500	2,258,760	-0.00(-0.79%)
Oct 23, 2023	0.2653	0.2680	0.2485	0.2520	500,351	-0.02(-6.15%)
Oct 20, 2023	0.2722	0.2780	0.2430	0.2685	1,746,190	-0.01(-2.22%)
Oct 19, 2023	0.3477	0.3495	0.2650	0.2746	4,385,195	-0.06(-17.78%)
Oct 18, 2023	0.3500	0.3494	0.3249	0.3340	812,933	-0.02(-4.54%)
Oct 17, 2023	0.3330	0.3600	0.3307	0.3499	627,146	+0.01(+3.83%)
Oct 16, 2023	0.3350	0.3750	0.3201	0.3370	942,650	-0.01(-3.69%)
Oct 13, 2023	0.3800	0.3800	0.3139	0.3499	1,738,079	-0.04(-9.33%)
Oct 12, 2023	0.3800	0.3890	0.3610	0.3859	1,460,806	-0.02(-3.77%)
Oct 11, 2023	0.4108	0.4200	0.3910	0.4010	2,913,341	+0.00(+0.25%)
Oct 10, 2023	0.3912	0.4230	0.3705	0.4000	2,610,089	+0.02(+6.64%)
Oct 09, 2023	0.3818	0.4390	0.3700	0.3751	532,761	-0.02(-6.23%)
Oct 06, 2023	0.4024	0.4226	0.3729	0.4000	832,333	-0.03(-6.96%)
Oct 05, 2023	0.4234	0.4463	0.4096	0.4299	1,689,439	+0.01(+1.20%)
Oct 04, 2023	0.4279	0.4279	0.3718	0.4248	1,517,886	-0.00(-0.52%)
Oct 03, 2023	0.4300	0.4498	0.4111	0.4270	1,510,558	-0.03(-6.97%)
Oct 02, 2023	0.4669	0.5200	0.4220	0.4590	7,350,151	+0.01(+3.15%)
Sep 29, 2023	0.4900	0.5048	0.4400	0.4450	726,539	-0.04(-7.66%)
Sep 28, 2023	0.5203	0.5499	0.4700	0.4819	1,484,443	-0.11(-18.46%)
Sep 27, 2023	0.6875	0.6980	0.5680	0.5910	1,155,799	-0.15(-20.68%)
Sep 26, 2023	0.6000	0.7750	0.5841	0.7451	2,995,607	+0.15(+26.14%)
Sep 25, 2023	0.5819	0.6038	0.5800	0.5907	501,342	+0.00(+0.65%)
Sep 22, 2023	0.6100	0.6279	0.5705	0.5869	671,836	-0.04(-6.69%)
Sep 21, 2023	0.6821	0.6846	0.6105	0.6290	1,258,281	-0.09(-12.52%)
Sep 20, 2023	0.7480	0.7522	0.7100	0.7190	868,120	-0.03(-4.39%)
Sep 19, 2023	0.7778	0.7780	0.7360	0.7520	1,162,905	-0.08(-9.86%)
Sep 18, 2023	0.8867	0.9100	0.8150	0.8343	3,022,680	+0.00(+0.52%)
Sep 15, 2023	0.7705	0.8736	0.7655	0.8300	1,990,862	+0.06(+7.99%)
Sep 14, 2023	0.7820	0.8080	0.7500	0.7686	811,774	-0.03(-3.41%)
Sep 13, 2023	0.8100	0.8400	0.7541	0.7957	1,342,382	-0.02(-2.96%)
Sep 12, 2023	0.7854	0.9000	0.7611	0.8200	1,337,133	+0.01(+0.97%)
Sep 11, 2023	0.8283	0.8310	0.7320	0.8121	4,588,782	+0.02(+2.78%)
Sep 08, 2023	0.8900	0.8901	0.7841	0.7901	1,442,201	-0.11(-12.21%)
Sep 07, 2023	1.080	1.110	0.8701	0.9000	2,405,877	-0.20(-18.18%)
Sep 06, 2023	1.150	1.180	1.080	1.100	2,520,270	-0.11(-9.09%)
Sep 05, 2023	1.360	1.410	1.200	1.210	13,141,880	+0.02(+1.68%)
Sep 01, 2023	1.200	1.340	1.170	1.190	2,678,431	-0.04(-3.25%)
Aug 31, 2023	1.220	1.350	1.170	1.230	2,258,952	+0.04(+3.36%)
Aug 30, 2023	1.300	1.300	1.160	1.190	2,082,557	-0.02(-1.65%)
Aug 29, 2023	1.230	1.280	1.120	1.210	3,561,310	+0.00(+0.00%)
Aug 28, 2023	1.290	1.290	1.155	1.210	1,307,000	-0.12(-9.02%)
Aug 25, 2023	1.910	2.190	1.300	1.330	29,826,742	+0.08(+6.40%)
Aug 24, 2023	1.480	1.500	1.220	1.250	849,815	-0.13(-9.42%)
Aug 23, 2023	1.630	1.650	1.350	1.380	886,263	-0.33(-19.30%)
Aug 22, 2023	1.630	1.850	1.583	1.710	1,499,191	+0.02(+1.18%)
Aug 21, 2023	1.770	1.780	1.610	1.690	847,188	-0.15(-8.15%)
Aug 18, 2023	2.140	2.360	1.590	1.840	26,266,222	+0.19(+11.18%)
Aug 17, 2023	1.790	1.800	1.580	1.655	697,256	-0.16(-8.56%)
Aug 16, 2023	2.140	2.140	1.670	1.810	545,557	-0.37(-16.82%)
Aug 15, 2023	2.220	2.466	1.820	2.176	1,113,742	-0.44(-16.82%)
Aug 14, 2023	3.480	3.660	2.490	2.616	552,031	-0.86(-24.70%)
Aug 11, 2023	3.300	3.708	3.162	3.474	299,729	+0.14(+4.14%)
Aug 10, 2023	3.180	3.462	3.150	3.336	123,281	-0.01(-0.36%)
Aug 09, 2023	3.180	3.348	3.180	3.348	73,395	+0.09(+2.76%)
Aug 08, 2023	3.120	3.462	3.120	3.258	141,411	+0.13(+4.02%)
Aug 07, 2023	3.234	3.246	3.096	3.132	119,017	-0.20(-5.95%)
Aug 04, 2023	3.600	3.600	3.198	3.330	203,038	-0.10(-2.80%)
Aug 03, 2023	3.480	3.570	3.336	3.426	348,544	-0.20(-5.46%)
Aug 02, 2023	5.400	5.688	3.468	3.624	2,516,997	-0.52(-12.46%)
Aug 01, 2023	4.320	4.320	3.960	4.140	62,140	-0.06(-1.43%)
Jul 31, 2023	4.380	4.380	4.122	4.200	40,918	+0.00(+0.00%)
Jul 28, 2023	4.200	4.410	4.140	4.200	53,785	+0.07(+1.60%)
Jul 27, 2023	4.200	4.284	3.900	4.134	83,154	-0.07(-1.57%)
Jul 26, 2023	4.200	4.374	4.020	4.200	53,548	-0.10(-2.37%)
Jul 25, 2023	4.464	4.674	4.200	4.302	89,255	-0.48(-10.04%)
Jul 24, 2023	5.040	5.040	4.638	4.782	60,592	-0.26(-5.12%)
Jul 21, 2023	5.160	5.700	4.932	5.040	40,349	-0.18(-3.45%)
Jul 20, 2023	5.040	5.244	4.980	5.220	38,084	+0.19(+3.69%)
Jul 19, 2023	5.280	5.280	4.890	5.034	60,850	-0.25(-4.66%)
Jul 18, 2023	5.154	5.286	5.046	5.280	51,872	+0.02(+0.46%)
Jul 17, 2023	4.800	5.256	4.686	5.256	99,094	+0.46(+9.50%)
Jul 14, 2023	5.310	5.340	4.320	4.800	157,063	-0.45(-8.57%)
Jul 13, 2023	5.640	5.748	5.160	5.250	205,566	-0.29(-5.20%)
Jul 12, 2023	5.808	5.820	5.232	5.538	299,180	-0.99(-15.17%)
Jul 11, 2023	7.062	7.452	6.120	6.528	909,908	+0.41(+6.67%)
Jul 10, 2023	7.140	7.140	6.000	6.120	124,774	-0.96(-13.56%)
Jul 07, 2023	6.780	7.098	6.750	7.080	25,536	+0.12(+1.72%)
Jul 06, 2023	7.458	7.590	6.858	6.960	26,329	-0.42(-5.69%)
Jul 05, 2023	7.710	7.710	6.816	7.380	27,590	+0.01(+0.16%)
Jul 03, 2023	7.500	7.512	6.984	7.368	33,837	-0.50(-6.33%)
Jun 30, 2023	8.220	8.400	7.800	7.866	45,476	-0.53(-6.29%)
Jun 29, 2023	8.400	8.508	8.172	8.394	20,666	+0.05(+0.65%)
Jun 28, 2023	8.172	8.508	8.124	8.340	24,164	-0.06(-0.71%)
Jun 27, 2023	8.124	8.640	8.124	8.400	19,655	+0.04(+0.43%)
Jun 26, 2023	8.400	8.400	8.160	8.364	14,464	-0.16(-1.83%)
Jun 23, 2023	8.400	8.748	8.280	8.520	22,253	-0.03(-0.35%)
Jun 22, 2023	8.676	8.934	8.400	8.550	22,841	-0.17(-1.99%)
Jun 21, 2023	8.760	8.814	8.412	8.724	29,302	-0.04(-0.41%)
Jun 20, 2023	8.694	9.060	8.280	8.760	46,212	-0.05(-0.54%)
Jun 16, 2023	9.000	9.360	8.700	8.808	53,605	-0.19(-2.13%)
Jun 15, 2023	10.73	10.73	8.490	9.000	193,251	+0.23(+2.60%)
May 08, 2023	8.610	9.240	7.500	8.772	397,932	+2.18(+33.03%)
May 05, 2023	7.452	7.650	6.072	6.594	155,917	-0.94(-12.43%)
May 04, 2023	8.400	8.814	7.206	7.530	67,144	-1.13(-13.09%)
May 03, 2023	8.400	9.174	8.280	8.664	51,148	+0.13(+1.48%)
May 02, 2023	9.000	9.300	8.160	8.538	45,365	-0.86(-9.13%)