Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.920	9.730	8.700	9.300	59,336	+0.28(+3.10%)
Apr 27, 2023	9.140	9.310	8.680	9.020	44,427	-0.19(-2.06%)
Apr 26, 2023	9.010	9.780	9.000	9.210	113,266	+0.02(+0.22%)
Apr 25, 2023	10.77	11.81	7.500	9.190	562,665	-1.80(-16.35%)
Apr 24, 2023	12.00	12.00	10.39	10.99	120,305	-1.60(-12.71%)
Apr 21, 2023	12.60	13.33	12.30	12.59	23,767	-0.22(-1.71%)
Apr 20, 2023	13.11	13.73	12.63	12.80	11,715	+0.10(+0.80%)
Apr 19, 2023	12.30	13.00	12.30	12.70	20,023	-0.06(-0.45%)
Apr 18, 2023	13.16	13.90	12.60	12.76	19,875	-0.47(-3.54%)
Apr 17, 2023	13.20	13.80	12.96	13.23	15,753	-0.18(-1.36%)
Apr 14, 2023	14.17	14.40	13.08	13.41	9,131	-0.25(-1.80%)
Apr 13, 2023	13.51	14.40	13.20	13.66	13,729	+0.26(+1.93%)
Apr 12, 2023	14.56	15.52	13.06	13.40	28,583	-1.50(-10.05%)
Apr 11, 2023	14.10	15.15	14.10	14.89	11,726	+0.79(+5.57%)
Apr 10, 2023	14.40	15.00	13.05	14.11	32,731	-0.94(-6.24%)
Apr 06, 2023	15.05	15.30	14.81	15.05	4,533	+0.26(+1.77%)
Apr 05, 2023	15.39	15.60	14.70	14.79	7,578	-0.52(-3.41%)
Apr 04, 2023	16.50	16.67	15.26	15.31	10,820	-1.02(-6.23%)
Apr 03, 2023	15.65	15.65	15.60	16.33	12,955	-0.71(-4.16%)
Mar 31, 2023	17.33	18.60	15.75	17.03	17,855	-0.38(-2.17%)
Mar 30, 2023	17.31	17.75	16.95	17.41	4,210	+0.01(+0.07%)
Mar 29, 2023	16.20	17.84	15.90	17.40	13,552	+1.12(+6.89%)
Mar 28, 2023	14.92	16.54	14.73	16.28	16,080	+1.47(+9.93%)
Mar 27, 2023	15.90	16.50	14.62	14.81	10,576	-0.01(-0.06%)
Mar 24, 2023	14.28	15.60	14.10	14.82	22,154	-0.77(-4.91%)
Mar 23, 2023	15.01	17.32	14.22	15.58	31,402	+0.58(+3.86%)
Mar 22, 2023	15.79	16.91	14.85	15.00	25,059	-1.50(-9.11%)
Mar 21, 2023	17.62	17.62	16.20	16.51	12,703	+0.57(+3.56%)
Mar 20, 2023	17.10	17.95	15.30	15.94	20,021	-1.16(-6.76%)
Mar 17, 2023	17.14	18.60	16.80	17.09	35,399	-0.31(-1.76%)
Mar 16, 2023	17.10	17.72	16.80	17.40	12,603	+0.30(+1.75%)
Mar 15, 2023	17.10	17.23	16.29	17.10	18,777	-0.15(-0.85%)
Mar 14, 2023	18.00	19.50	16.22	17.25	26,287	+0.15(+0.86%)
Mar 13, 2023	16.95	18.60	16.23	17.10	31,288	+0.00(+0.00%)
Mar 10, 2023	18.77	18.77	16.95	17.10	39,849	-1.53(-8.23%)
Mar 09, 2023	20.25	21.19	18.30	18.63	17,690	-1.48(-7.38%)
Mar 08, 2023	22.20	22.27	19.94	20.12	14,643	-1.12(-5.26%)
Mar 07, 2023	21.30	22.55	21.16	21.23	7,948	-0.28(-1.32%)
Mar 06, 2023	21.60	23.11	20.70	21.52	14,371	+0.83(+4.02%)
Mar 03, 2023	20.51	21.58	19.51	20.69	8,870	+1.06(+5.41%)
Mar 02, 2023	18.35	20.46	18.30	19.63	12,664	+1.18(+6.41%)
Mar 01, 2023	20.00	20.46	18.16	18.44	35,401	-1.62(-8.07%)
Feb 28, 2023	20.70	21.57	19.95	20.06	13,052	-0.51(-2.46%)
Feb 27, 2023	21.57	22.09	20.37	20.57	11,891	-0.27(-1.31%)
Feb 24, 2023	21.34	21.90	20.40	20.84	12,203	-0.61(-2.83%)
Feb 23, 2023	22.34	23.10	20.48	21.45	11,308	-0.15(-0.69%)
Feb 22, 2023	21.10	22.19	19.80	21.60	14,629	+1.04(+5.03%)
Feb 21, 2023	21.30	22.20	20.40	20.57	12,166	-1.18(-5.45%)
Feb 17, 2023	23.70	23.70	20.70	21.75	15,118	-0.50(-2.26%)
Feb 16, 2023	23.49	24.57	21.77	22.25	12,328	-1.23(-5.25%)
Feb 15, 2023	23.06	23.90	22.42	23.49	11,290	+1.10(+4.90%)
Feb 14, 2023	21.90	23.70	21.00	22.39	9,582	+0.87(+4.04%)
Feb 13, 2023	22.50	22.79	21.05	21.52	22,918	-0.93(-4.13%)
Feb 10, 2023	21.87	22.76	21.00	22.45	15,454	+0.57(+2.62%)
Feb 09, 2023	24.60	24.60	21.30	21.87	27,944	-2.34(-9.68%)
Feb 08, 2023	25.11	25.42	23.70	24.22	14,144	-0.96(-3.81%)
Feb 07, 2023	26.40	26.86	24.00	25.18	15,966	-0.74(-2.84%)
Feb 06, 2023	26.70	27.30	25.80	25.91	17,858	-0.81(-3.04%)
Feb 03, 2023	25.49	26.85	24.21	26.72	26,511	+1.59(+6.31%)
Feb 02, 2023	24.00	26.70	21.90	25.14	34,120	+1.39(+5.88%)
Feb 01, 2023	23.40	24.00	22.20	23.74	21,938	+0.13(+0.55%)
Jan 31, 2023	23.70	24.60	23.19	23.61	17,921	-0.10(-0.43%)
Jan 30, 2023	23.81	24.60	23.40	23.71	9,480	-0.03(-0.11%)
Jan 27, 2023	24.18	24.90	22.59	23.74	15,672	-0.05(-0.21%)
Jan 26, 2023	24.52	25.44	23.10	23.79	13,108	-0.91(-3.69%)
Jan 25, 2023	24.30	24.90	23.10	24.70	17,700	+0.50(+2.06%)
Jan 24, 2023	24.60	24.69	23.11	24.21	12,606	+0.30(+1.25%)
Jan 23, 2023	22.61	25.50	22.20	23.91	22,693	+1.38(+6.11%)
Jan 20, 2023	22.52	23.40	21.00	22.53	13,886	+2.05(+10.00%)
Jan 19, 2023	20.59	21.56	19.99	20.48	14,468	-1.12(-5.19%)
Jan 18, 2023	25.49	25.50	20.40	21.60	40,549	-3.34(-13.41%)
Jan 17, 2023	25.50	25.55	23.83	24.95	19,142	+0.01(+0.04%)
Jan 13, 2023	25.50	26.25	24.00	24.94	13,759	-0.04(-0.16%)
Jan 12, 2023	23.70	25.50	23.70	24.98	17,224	+1.18(+4.94%)
Jan 11, 2023	24.00	26.98	22.69	23.80	37,305	-0.16(-0.65%)
Jan 10, 2023	21.30	24.14	19.95	23.96	27,463	+2.80(+13.23%)
Jan 09, 2023	20.30	22.49	19.88	21.16	33,587	+1.71(+8.81%)
Jan 06, 2023	19.81	20.56	18.20	19.45	20,989	-0.14(-0.72%)
Jan 05, 2023	20.67	20.67	19.35	19.59	13,287	-0.56(-2.78%)
Jan 04, 2023	18.09	21.06	18.04	20.15	24,716	+2.02(+11.14%)
Jan 03, 2023	18.57	19.35	17.45	18.13	12,251	-0.47(-2.53%)
Dec 30, 2022	17.70	18.60	16.55	18.60	29,608	+0.63(+3.49%)
Dec 29, 2022	16.80	18.60	16.09	17.97	44,920	+1.47(+8.91%)
Dec 28, 2022	14.10	18.00	13.50	16.50	88,239	+3.18(+23.90%)
Dec 27, 2022	13.77	14.10	13.32	13.32	26,945	-0.88(-6.17%)
Dec 23, 2022	13.66	14.70	13.30	14.20	25,275	-0.20(-1.42%)
Dec 22, 2022	15.15	16.00	14.40	14.40	34,579	-1.44(-9.07%)
Dec 21, 2022	14.73	16.07	14.73	15.84	31,199	+1.15(+7.87%)
Dec 20, 2022	14.40	15.00	14.14	14.68	26,213	+0.27(+1.87%)
Dec 19, 2022	15.60	15.60	14.40	14.41	36,602	-0.59(-3.94%)
Dec 16, 2022	14.63	15.90	14.40	15.00	135,530	+0.02(+0.10%)
Dec 15, 2022	15.45	16.14	14.75	14.99	68,784	-0.55(-3.51%)
Dec 14, 2022	18.00	18.27	15.45	15.53	39,583	-2.39(-13.32%)
Dec 13, 2022	15.45	18.69	15.45	17.92	95,532	+2.92(+19.48%)
Dec 12, 2022	16.62	17.09	14.79	15.00	57,019	-1.80(-10.71%)
Dec 09, 2022	17.40	17.64	16.80	16.80	35,278	-0.67(-3.83%)
Dec 08, 2022	18.90	18.86	17.19	17.47	39,997	-0.54(-3.00%)
Dec 07, 2022	18.30	19.67	17.46	18.01	59,492	-0.93(-4.93%)
Dec 06, 2022	21.00	21.16	18.67	18.94	37,172	-2.15(-10.21%)
Dec 05, 2022	23.10	23.15	20.70	21.10	34,649	-1.70(-7.47%)
Dec 02, 2022	21.77	23.12	21.00	22.80	22,943	+0.60(+2.70%)
Dec 01, 2022	22.40	23.11	21.69	22.20	30,715	-0.20(-0.88%)
Nov 30, 2022	22.20	22.80	21.00	22.40	31,353	+0.46(+2.09%)
Nov 29, 2022	22.98	23.70	21.19	21.94	23,257	-1.66(-7.03%)
Nov 28, 2022	23.73	24.56	22.52	23.60	33,817	-1.00(-4.07%)
Nov 25, 2022	22.80	24.74	22.35	24.60	55,043	+1.50(+6.49%)
Nov 23, 2022	21.30	23.42	20.70	23.10	33,907	+2.10(+10.00%)
Nov 22, 2022	20.70	21.84	20.07	21.00	34,672	+0.30(+1.45%)
Nov 21, 2022	21.00	21.00	19.80	20.70	30,815	+0.39(+1.91%)
Nov 18, 2022	24.30	24.30	20.10	20.31	29,729	-1.85(-8.33%)
Nov 17, 2022	22.50	22.80	21.06	22.16	42,615	-0.41(-1.82%)
Nov 16, 2022	24.37	24.67	22.50	22.57	39,764	-1.45(-6.03%)
Nov 15, 2022	25.40	26.42	24.00	24.02	41,052	+0.02(+0.08%)
Nov 14, 2022	27.90	27.90	24.00	24.00	52,209	-2.16(-8.26%)
Nov 11, 2022	26.37	27.60	25.50	26.16	27,471	+0.36(+1.40%)
Nov 10, 2022	30.00	30.30	25.25	25.80	38,756	-2.71(-9.52%)
Nov 09, 2022	28.80	29.87	27.02	28.52	22,339	-0.38(-1.31%)
Nov 08, 2022	31.20	31.44	28.69	28.89	23,671	-2.01(-6.50%)
Nov 07, 2022	31.20	32.10	30.15	30.90	10,361	-0.30(-0.96%)
Nov 04, 2022	36.00	37.20	30.30	31.20	26,906	-4.20(-11.86%)
Nov 03, 2022	34.20	36.30	32.70	35.40	27,133	+1.20(+3.51%)
Nov 02, 2022	34.20	37.50	33.60	34.20	18,843	-0.90(-2.56%)
Nov 01, 2022	35.10	35.70	32.40	35.10	20,641	+1.50(+4.46%)
Oct 31, 2022	33.30	36.60	31.50	33.60	25,377	+0.60(+1.82%)
Oct 28, 2022	31.50	34.50	30.30	33.00	19,036	+1.80(+5.77%)
Oct 27, 2022	33.00	33.00	30.90	31.20	10,444	-1.20(-3.70%)
Oct 26, 2022	32.40	35.10	31.50	32.40	14,219	-0.30(-0.92%)
Oct 25, 2022	29.40	33.90	29.10	32.70	24,790	+3.74(+12.89%)
Oct 24, 2022	30.00	30.00	28.20	28.96	10,599	-0.29(-0.97%)
Oct 21, 2022	30.60	30.60	27.90	29.25	14,921	-1.35(-4.41%)
Oct 20, 2022	28.20	33.90	27.66	30.60	29,980	+2.01(+7.02%)
Oct 19, 2022	30.00	30.90	27.06	28.59	20,472	-2.01(-6.56%)
Oct 18, 2022	31.80	32.70	30.00	30.60	10,997	-0.30(-0.97%)
Oct 17, 2022	30.90	31.80	30.00	30.90	13,726	+1.57(+5.34%)
Oct 14, 2022	33.00	33.30	29.10	29.33	16,591	-2.77(-8.62%)
Oct 13, 2022	29.10	33.00	28.63	32.10	29,228	+1.80(+5.94%)
Oct 12, 2022	30.60	31.20	29.41	30.30	12,241	-0.60(-1.94%)
Oct 11, 2022	29.70	32.10	29.10	30.90	16,588	+0.30(+0.98%)
Oct 10, 2022	30.30	30.60	29.12	30.60	13,752	+0.00(+0.00%)
Oct 07, 2022	30.60	31.20	30.00	30.60	23,737	-1.20(-3.77%)
Oct 06, 2022	30.60	32.10	30.00	31.80	19,187	+0.90(+2.91%)
Oct 05, 2022	31.50	31.50	30.00	30.90	23,443	-1.20(-3.74%)
Oct 04, 2022	28.80	33.60	28.50	32.10	39,773	+3.40(+11.83%)
Oct 03, 2022	26.81	28.91	25.70	28.70	67,432	+1.93(+7.19%)
Sep 30, 2022	24.60	32.70	24.60	26.78	187,958	+2.66(+11.05%)
Sep 29, 2022	32.70	33.00	23.46	24.11	142,465	-10.09(-29.49%)
Sep 28, 2022	32.40	34.20	31.95	34.20	33,600	+1.50(+4.59%)
Sep 27, 2022	33.60	34.80	31.80	32.70	26,530	-0.60(-1.80%)
Sep 26, 2022	33.90	35.55	32.55	33.30	22,244	-0.60(-1.77%)
Sep 23, 2022	34.50	35.55	33.60	33.90	23,308	-2.40(-6.61%)
Sep 22, 2022	35.70	36.75	33.60	36.30	35,926	+0.60(+1.68%)
Sep 21, 2022	38.70	38.70	35.40	35.70	33,346	-2.10(-5.56%)
Sep 20, 2022	37.80	39.90	36.90	37.80	20,033	-0.30(-0.79%)
Sep 19, 2022	39.00	40.50	36.00	38.10	24,551	-1.20(-3.05%)
Sep 16, 2022	38.70	39.90	37.50	39.30	58,076	+0.60(+1.55%)
Sep 15, 2022	37.20	41.10	37.20	38.70	41,085	-0.30(-0.77%)
Sep 14, 2022	39.60	40.50	38.70	39.00	26,588	-0.60(-1.52%)
Sep 13, 2022	41.40	42.15	39.30	39.60	43,681	-3.90(-8.97%)
Sep 12, 2022	44.10	45.00	42.43	43.50	28,291	+0.30(+0.69%)
Sep 09, 2022	45.00	45.30	42.75	43.20	28,150	-0.30(-0.69%)
Sep 08, 2022	43.20	45.15	42.00	43.50	21,939	-0.90(-2.03%)
Sep 07, 2022	42.90	45.00	42.90	44.40	15,621	+1.50(+3.50%)
Sep 06, 2022	43.80	44.70	41.70	42.90	23,114	-0.30(-0.69%)
Sep 02, 2022	45.00	46.05	42.00	43.20	17,051	-1.80(-4.00%)
Sep 01, 2022	42.30	45.00	39.90	45.00	45,229	+2.10(+4.90%)
Aug 31, 2022	45.90	45.90	39.00	42.90	47,711	-2.70(-5.92%)
Aug 30, 2022	49.50	50.40	44.70	45.60	22,142	-3.60(-7.32%)
Aug 29, 2022	45.30	49.20	45.30	49.20	25,662	+2.10(+4.46%)
Aug 26, 2022	51.30	51.30	45.90	47.10	26,743	-3.90(-7.65%)
Aug 25, 2022	50.40	51.60	48.90	51.00	20,523	+0.90(+1.80%)
Aug 24, 2022	51.00	51.60	48.00	50.10	32,748	+1.80(+3.73%)
Aug 23, 2022	48.90	50.40	47.10	48.30	15,598	-0.30(-0.62%)
Aug 22, 2022	51.00	53.10	48.30	48.60	33,049	-5.10(-9.50%)
Aug 19, 2022	57.90	58.80	53.40	53.70	26,549	-7.50(-12.25%)
Aug 18, 2022	65.10	67.20	58.80	61.20	24,613	-3.90(-5.99%)
Aug 17, 2022	71.70	72.30	64.80	65.10	20,501	-7.50(-10.33%)
Aug 16, 2022	72.00	73.65	67.60	72.60	36,921	+0.60(+0.83%)
Aug 15, 2022	60.90	72.30	60.00	72.00	40,278	+9.60(+15.38%)
Aug 12, 2022	61.80	62.85	59.40	62.40	34,022	+1.20(+1.96%)
Aug 11, 2022	75.00	81.90	58.80	61.20	87,470	-6.30(-9.33%)
Aug 10, 2022	66.00	69.00	63.15	67.50	41,018	+3.30(+5.14%)
Aug 09, 2022	65.40	68.10	63.00	64.20	30,054	-2.70(-4.04%)
Aug 08, 2022	63.00	68.10	62.40	66.90	47,560	+3.00(+4.69%)
Aug 05, 2022	55.50	63.90	54.90	63.90	42,824	+5.40(+9.23%)
Aug 04, 2022	54.30	59.10	52.05	58.50	59,795	+3.90(+7.14%)
Aug 03, 2022	50.10	55.65	49.20	54.60	51,686	+6.00(+12.35%)
Aug 02, 2022	45.60	49.20	44.70	48.60	50,089	+3.60(+8.00%)
Aug 01, 2022	47.10	47.10	44.40	45.00	25,728	-2.10(-4.46%)
Jul 29, 2022	45.90	47.10	43.80	47.10	15,251	+1.80(+3.97%)
Jul 28, 2022	45.90	47.40	43.20	45.30	13,255	-0.30(-0.66%)
Jul 27, 2022	41.70	46.05	41.55	45.60	39,682	+3.90(+9.35%)
Jul 26, 2022	44.40	44.55	41.70	41.70	13,323	-2.40(-5.44%)
Jul 25, 2022	45.90	45.90	42.60	44.10	14,889	-2.10(-4.55%)
Jul 22, 2022	46.20	47.55	43.20	46.20	35,502	-0.30(-0.65%)
Jul 21, 2022	46.20	47.70	44.85	46.50	16,375	-0.60(-1.27%)
Jul 20, 2022	43.50	47.40	42.75	47.10	32,237	+3.30(+7.53%)
Jul 19, 2022	42.30	44.10	41.40	43.80	24,771	+2.10(+5.04%)
Jul 18, 2022	39.90	44.10	39.60	41.70	29,944	+2.10(+5.30%)
Jul 15, 2022	38.40	39.90	36.00	39.60	25,665	+3.00(+8.20%)
Jul 14, 2022	37.80	38.64	36.30	36.60	17,477	-2.10(-5.43%)
Jul 13, 2022	37.50	39.30	35.10	38.70	38,695	+1.50(+4.03%)
Jul 12, 2022	38.10	39.90	36.30	37.20	23,722	-0.30(-0.80%)
Jul 11, 2022	38.10	39.00	36.60	37.50	36,500	-0.60(-1.57%)
Jul 08, 2022	39.60	41.70	37.80	38.10	26,076	-3.00(-7.30%)
Jul 07, 2022	39.00	42.30	39.00	41.10	23,266	+2.10(+5.38%)
Jul 06, 2022	42.00	43.20	37.80	39.00	49,086	-3.30(-7.80%)
Jul 05, 2022	40.50	43.05	37.80	42.30	27,803	+1.80(+4.44%)
Jul 01, 2022	39.60	41.40	39.00	40.50	25,820	+0.90(+2.27%)
Jun 30, 2022	41.10	42.30	39.00	39.60	101,075	-1.80(-4.35%)
Jun 29, 2022	42.60	42.90	40.50	41.40	36,605	-1.50(-3.50%)
Jun 28, 2022	47.40	48.00	42.60	42.90	48,345	-4.80(-10.06%)
Jun 27, 2022	51.90	53.02	45.90	47.70	61,245	-1.50(-3.05%)
Jun 24, 2022	47.70	52.20	46.80	49.20	533,018	+1.80(+3.80%)
Jun 23, 2022	45.00	47.40	43.80	47.40	71,282	+2.40(+5.33%)
Jun 22, 2022	45.00	48.60	45.00	45.00	57,535	-1.20(-2.60%)
Jun 21, 2022	46.80	50.40	45.60	46.20	82,840	-0.60(-1.28%)
Jun 17, 2022	44.70	48.30	44.70	46.80	103,478	+3.00(+6.85%)
Jun 16, 2022	44.70	46.50	42.30	43.80	63,222	-1.80(-3.95%)
Jun 15, 2022	45.60	47.55	44.40	45.60	70,149	+0.60(+1.33%)
Jun 14, 2022	42.30	45.30	40.80	45.00	34,251	+3.00(+7.14%)
Jun 13, 2022	46.50	46.80	40.80	42.00	49,085	-4.50(-9.68%)
Jun 10, 2022	46.50	48.45	46.50	46.50	23,178	-0.60(-1.27%)
Jun 09, 2022	51.60	52.95	47.10	47.10	45,190	-5.10(-9.77%)
Jun 08, 2022	51.60	54.30	51.30	52.20	26,183	-0.60(-1.14%)
Jun 07, 2022	52.50	54.30	47.40	52.80	58,397	-1.50(-2.76%)
Jun 06, 2022	51.30	55.50	49.80	54.30	64,803	+5.10(+10.37%)
Jun 03, 2022	54.30	54.30	48.60	49.20	34,877	-5.40(-9.89%)
Jun 02, 2022	50.10	55.20	49.80	54.60	38,713	+3.90(+7.69%)
Jun 01, 2022	56.40	56.40	50.40	50.70	33,653	-2.10(-3.98%)
May 31, 2022	53.70	56.10	52.05	52.80	54,361	-0.90(-1.68%)
May 27, 2022	46.80	54.00	46.50	53.70	36,025	+7.50(+16.23%)
May 26, 2022	49.20	49.20	45.30	46.20	56,042	-1.80(-3.75%)
May 25, 2022	42.30	48.60	42.30	48.00	28,383	+4.50(+10.34%)
May 24, 2022	45.90	46.20	42.60	43.50	22,691	-2.10(-4.61%)
May 23, 2022	46.80	46.80	45.00	45.60	26,643	-1.50(-3.18%)
May 20, 2022	49.50	50.10	44.10	47.10	31,791	-0.90(-1.87%)
May 19, 2022	46.50	51.30	46.50	48.00	42,998	+0.30(+0.63%)
May 18, 2022	43.50	48.90	43.20	47.70	48,353	+1.50(+3.25%)
May 17, 2022	44.10	46.50	40.80	46.20	36,521	+3.90(+9.22%)
May 16, 2022	45.00	47.25	42.00	42.30	69,739	-3.60(-7.84%)
May 13, 2022	55.20	55.20	45.00	45.90	153,329	-3.30(-6.71%)
May 12, 2022	39.90	50.70	37.20	49.20	180,623	+12.90(+35.54%)
May 11, 2022	38.70	39.60	35.10	36.30	53,526	-3.60(-9.02%)
May 10, 2022	43.50	45.45	38.10	39.90	82,679	-2.40(-5.67%)
May 09, 2022	45.60	47.10	42.30	42.30	43,995	-5.70(-11.88%)
May 06, 2022	52.50	53.70	47.10	48.00	74,926	-5.10(-9.60%)
May 05, 2022	58.50	58.50	52.20	53.10	49,169	-5.70(-9.69%)
May 04, 2022	64.80	64.80	57.60	58.80	33,830	-6.00(-9.26%)
May 03, 2022	65.40	66.90	63.30	64.80	28,641	-1.20(-1.82%)