Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.000	2.090	1.990	2.060	44,436	+0.06(+3.00%)
Jan 30, 2023	2.030	2.080	2.000	2.000	127,938	-0.03(-1.48%)
Jan 27, 2023	2.080	2.080	2.030	2.030	35,397	-0.03(-1.46%)
Jan 26, 2023	2.065	2.100	2.003	2.060	19,810	+0.02(+0.98%)
Jan 25, 2023	2.010	2.060	1.990	2.040	49,109	+0.00(+0.00%)
Jan 24, 2023	2.020	2.100	2.020	2.040	18,952	+0.00(+0.00%)
Jan 23, 2023	2.100	2.106	2.000	2.040	119,355	-0.06(-2.86%)
Jan 20, 2023	2.140	2.160	2.077	2.100	35,450	-0.00(-0.13%)
Jan 19, 2023	2.060	2.140	2.050	2.103	11,858	+0.01(+0.61%)
Jan 18, 2023	2.120	2.170	2.050	2.090	73,130	+0.00(+0.00%)
Jan 17, 2023	2.150	2.150	2.050	2.090	124,427	-0.03(-1.42%)
Jan 13, 2023	2.030	2.200	2.030	2.120	79,115	+0.09(+4.43%)
Jan 12, 2023	1.990	2.050	1.990	2.030	2,761	+0.02(+1.00%)
Jan 11, 2023	2.070	2.070	2.010	2.010	55,058	-0.04(-1.95%)
Jan 10, 2023	1.960	2.060	1.960	2.050	89,934	+0.06(+3.02%)
Jan 09, 2023	2.040	2.040	1.980	1.990	14,473	+0.01(+0.51%)
Jan 06, 2023	1.990	2.040	1.965	1.980	91,466	+0.04(+2.06%)
Jan 05, 2023	1.910	1.970	1.910	1.940	21,009	-0.01(-0.51%)
Jan 04, 2023	1.940	2.000	1.910	1.950	41,386	+0.02(+1.04%)
Jan 03, 2023	1.860	1.990	1.860	1.930	88,178	+0.06(+3.21%)
Dec 30, 2022	1.770	1.870	1.770	1.870	52,143	+0.05(+2.75%)
Dec 29, 2022	1.730	1.830	1.730	1.820	81,276	+0.05(+2.82%)
Dec 28, 2022	1.770	1.810	1.755	1.770	50,363	-0.03(-1.67%)
Dec 27, 2022	1.750	1.820	1.730	1.800	70,985	+0.03(+1.69%)
Dec 23, 2022	1.760	1.790	1.760	1.770	21,444	+0.00(+0.00%)
Dec 22, 2022	1.780	1.800	1.760	1.770	48,752	-0.01(-0.56%)
Dec 21, 2022	1.750	1.790	1.740	1.780	24,722	+0.02(+1.14%)
Dec 20, 2022	1.770	1.780	1.734	1.760	37,058	+0.01(+0.57%)
Dec 19, 2022	1.797	1.820	1.745	1.750	81,543	+0.00(+0.00%)
Dec 16, 2022	1.770	1.830	1.750	1.750	148,509	-0.02(-1.13%)
Dec 15, 2022	1.912	1.912	1.750	1.770	57,563	-0.09(-4.84%)
Dec 14, 2022	1.870	1.940	1.860	1.860	26,404	-0.02(-1.06%)
Dec 13, 2022	1.910	1.940	1.870	1.880	47,921	-0.03(-1.57%)
Dec 12, 2022	1.900	1.950	1.890	1.910	18,457	+0.02(+1.06%)
Dec 09, 2022	1.900	1.925	1.890	1.890	34,153	-0.01(-0.53%)
Dec 08, 2022	1.990	1.990	1.890	1.900	20,169	-0.04(-2.06%)
Dec 07, 2022	1.900	1.990	1.900	1.940	33,950	+0.03(+1.57%)
Dec 06, 2022	1.890	1.940	1.890	1.910	34,721	+0.00(+0.00%)
Dec 05, 2022	1.920	1.930	1.880	1.910	94,674	+0.02(+1.06%)
Dec 02, 2022	1.910	1.950	1.890	1.890	38,428	-0.02(-1.05%)
Dec 01, 2022	1.920	1.920	1.890	1.910	22,392	-0.05(-2.55%)
Nov 30, 2022	1.860	1.960	1.850	1.960	11,586	+0.08(+4.26%)
Nov 29, 2022	1.965	1.965	1.840	1.880	20,320	-0.04(-2.08%)
Nov 28, 2022	1.910	1.960	1.910	1.920	41,762	-0.04(-2.04%)
Nov 25, 2022	1.980	1.990	1.960	1.960	1,981	-0.04(-2.00%)
Nov 23, 2022	1.930	2.000	1.930	2.000	159,137	+0.04(+2.04%)
Nov 22, 2022	2.090	2.090	1.940	1.960	104,336	-0.05(-2.49%)
Nov 21, 2022	1.980	2.070	1.960	2.010	22,494	+0.05(+2.55%)
Nov 18, 2022	1.960	2.010	1.940	1.960	17,087	-0.04(-2.00%)
Nov 17, 2022	1.970	2.000	1.935	2.000	32,741	-0.03(-1.48%)
Nov 16, 2022	2.060	2.075	1.950	2.030	99,790	+0.07(+3.57%)
Nov 15, 2022	1.800	1.990	1.780	1.960	46,616	+0.12(+6.52%)
Nov 14, 2022	1.800	1.860	1.770	1.840	12,425	-0.02(-1.08%)
Nov 11, 2022	1.770	1.890	1.770	1.860	36,224	+0.02(+1.09%)
Nov 10, 2022	1.815	1.880	1.784	1.840	39,241	+0.06(+3.37%)
Nov 09, 2022	1.740	1.870	1.730	1.780	84,241	+0.01(+0.56%)
Nov 08, 2022	1.820	1.850	1.720	1.770	272,064	-0.05(-2.75%)
Nov 07, 2022	1.840	1.890	1.820	1.820	22,858	-0.07(-3.70%)
Nov 04, 2022	1.910	1.950	1.820	1.890	22,260	-0.02(-1.05%)
Nov 03, 2022	1.910	1.940	1.860	1.910	31,313	+0.01(+0.53%)
Nov 02, 2022	1.900			1.900	20,871	-0.03(-1.55%)
Nov 01, 2022	1.790	1.950	1.770	1.930	49,196	+0.16(+9.04%)
Oct 31, 2022	1.790	1.810	1.760	1.770	20,528	-0.06(-3.28%)
Oct 28, 2022	1.810	1.839	1.760	1.830	22,458	+0.02(+1.10%)
Oct 27, 2022	1.850	1.850	1.800	1.810	12,950	-0.04(-2.16%)
Oct 26, 2022	1.800	1.870	1.790	1.850	19,940	+0.00(+0.00%)
Oct 25, 2022	1.780	1.916	1.750	1.850	35,000	+0.04(+2.21%)
Oct 24, 2022	1.770	1.850	1.730	1.810	65,751	+0.04(+2.26%)
Oct 21, 2022	1.750	1.790	1.730	1.770	23,028	+0.00(+0.00%)
Oct 20, 2022	1.820	1.820	1.730	1.770	16,017	-0.02(-1.12%)
Oct 19, 2022	1.850	1.850	1.740	1.790	31,709	-0.03(-1.65%)
Oct 18, 2022	1.850	1.870	1.790	1.820	24,427	+0.04(+2.25%)
Oct 17, 2022	1.830	1.840	1.770	1.780	13,168	+0.00(+0.00%)
Oct 14, 2022	1.830	1.870	1.760	1.780	29,270	-0.07(-3.78%)
Oct 13, 2022	1.810	1.870	1.750	1.850	41,403	+0.05(+2.78%)
Oct 12, 2022	1.760	1.819	1.710	1.800	35,889	+0.03(+1.69%)
Oct 11, 2022	1.760	1.790	1.690	1.770	48,374	+0.04(+2.31%)
Oct 10, 2022	1.782	1.782	1.680	1.730	50,675	-0.05(-2.81%)
Oct 07, 2022	1.770	1.800	1.700	1.780	74,285	+0.05(+2.89%)
Oct 06, 2022	1.740	1.780	1.720	1.730	57,511	-0.01(-0.57%)
Oct 05, 2022	1.840	1.845	1.730	1.740	62,717	-0.10(-5.43%)
Oct 04, 2022	1.850	1.920	1.760	1.840	56,008	+0.00(+0.00%)
Oct 03, 2022	1.840	1.880	1.790	1.840	18,299	+0.04(+2.22%)
Sep 30, 2022	1.810	1.950	1.790	1.800	42,431	+0.00(+0.00%)
Sep 29, 2022	1.860	1.900	1.720	1.800	160,211	-0.09(-4.76%)
Sep 28, 2022	1.880	1.920	1.830	1.890	60,476	+0.08(+4.42%)
Sep 27, 2022	1.830	1.850	1.810	1.810	36,458	-0.02(-1.09%)
Sep 26, 2022	1.930	1.960	1.780	1.830	43,493	-0.12(-6.15%)
Sep 23, 2022	1.990	1.998	1.880	1.950	64,874	-0.07(-3.47%)
Sep 22, 2022	2.040	2.040	1.980	2.020	62,654	-0.04(-1.94%)
Sep 21, 2022	2.190	2.190	2.030	2.060	47,762	-0.12(-5.50%)
Sep 20, 2022	2.120	2.180	2.060	2.180	90,031	-0.02(-0.91%)
Sep 19, 2022	2.170	2.260	2.060	2.200	98,803	+0.00(+0.00%)
Sep 16, 2022	2.180	2.200	2.120	2.200	51,296	-0.03(-1.35%)
Sep 15, 2022	2.350	2.360	2.130	2.230	51,331	-0.14(-5.91%)
Sep 14, 2022	2.330	2.410	2.170	2.370	73,054	+0.11(+4.87%)
Sep 13, 2022	2.150	2.270	2.060	2.260	95,677	+0.06(+2.73%)
Sep 12, 2022	2.170	2.230	2.130	2.200	67,845	+0.02(+0.92%)
Sep 09, 2022	2.180	2.290	2.130	2.180	43,707	+0.02(+0.93%)
Sep 08, 2022	2.070	2.160	2.070	2.160	40,792	+0.04(+1.89%)
Sep 07, 2022	2.040	2.120	2.015	2.120	37,808	+0.07(+3.41%)
Sep 06, 2022	2.130	2.148	2.010	2.050	74,658	-0.06(-2.84%)
Sep 02, 2022	2.110	2.200	2.090	2.110	34,167	-0.09(-4.09%)
Sep 01, 2022	2.130	2.200	2.050	2.200	38,316	+0.03(+1.38%)
Aug 31, 2022	2.200	2.210	2.100	2.170	63,293	-0.02(-0.91%)
Aug 30, 2022	2.170	2.263	2.010	2.190	133,675	+0.08(+3.79%)
Aug 29, 2022	2.130	2.170	2.100	2.110	22,467	-0.03(-1.40%)
Aug 26, 2022	2.300	2.300	2.090	2.140	54,733	-0.18(-7.76%)
Aug 25, 2022	2.400	2.400	2.260	2.320	17,904	-0.04(-1.69%)
Aug 24, 2022	2.280	2.360	2.221	2.360	27,491	+0.09(+3.96%)
Aug 23, 2022	2.210	2.450	2.210	2.270	96,266	+0.08(+3.65%)
Aug 22, 2022	2.250	2.260	2.130	2.190	51,376	-0.08(-3.52%)
Aug 19, 2022	2.400	2.400	2.250	2.270	42,833	-0.22(-8.84%)
Aug 18, 2022	2.630	2.630	2.440	2.490	81,165	-0.14(-5.32%)
Aug 17, 2022	2.420	2.630	2.320	2.630	73,921	+0.18(+7.35%)
Aug 16, 2022	2.570	2.570	2.390	2.450	67,535	-0.12(-4.67%)
Aug 15, 2022	2.360	2.600	2.280	2.570	153,564	+0.22(+9.36%)
Aug 12, 2022	2.110	2.380	2.100	2.350	132,626	+0.23(+10.85%)
Aug 11, 2022	2.100	2.229	2.090	2.120	138,812	+0.05(+2.42%)
Aug 10, 2022	1.800	2.070	1.800	2.070	129,176	+0.25(+13.74%)
Aug 09, 2022	1.900	1.961	1.780	1.820	393,238	-0.13(-6.67%)
Aug 08, 2022	1.990	1.990	1.920	1.950	78,207	+0.02(+1.04%)
Aug 05, 2022	1.990	1.990	1.900	1.930	163,100	-0.06(-3.02%)
Aug 04, 2022	2.050	2.050	1.970	1.990	42,722	-0.07(-3.40%)
Aug 03, 2022	2.060	2.100	2.025	2.060	117,061	+0.09(+4.57%)
Aug 02, 2022	1.960	1.980	1.900	1.970	177,486	+0.04(+2.07%)
Aug 01, 2022	2.010	2.010	1.920	1.930	214,192	-0.09(-4.46%)
Jul 29, 2022	2.020	2.120	2.000	2.020	103,987	-0.01(-0.49%)
Jul 28, 2022	2.050	2.085	1.940	2.030	190,121	-0.04(-1.93%)
Jul 27, 2022	2.050	2.070	1.980	2.070	126,687	+0.04(+1.97%)
Jul 26, 2022	2.080	2.100	1.980	2.030	132,512	-0.09(-4.25%)
Jul 25, 2022	2.190	2.190	2.060	2.120	112,044	-0.07(-3.20%)
Jul 22, 2022	2.280	2.320	2.170	2.190	93,233	-0.05(-2.23%)
Jul 21, 2022	2.230	2.270	2.190	2.240	79,244	-0.04(-1.75%)
Jul 20, 2022	2.400	2.440	2.230	2.280	110,787	-0.14(-5.79%)
Jul 19, 2022	2.370	2.510	2.230	2.420	230,339	+0.10(+4.31%)
Jul 18, 2022	2.210	2.340	2.210	2.320	185,403	+0.11(+4.98%)
Jul 15, 2022	2.130	2.250	2.060	2.210	111,240	+0.08(+3.76%)
Jul 14, 2022	2.150	2.150	2.060	2.130	86,195	-0.03(-1.39%)
Jul 13, 2022	2.140	2.248	2.020	2.160	211,069	-0.01(-0.46%)
Jul 12, 2022	2.400	2.460	2.130	2.170	204,283	-0.20(-8.44%)
Jul 11, 2022	2.130	2.740	2.130	2.370	1,374,246	+0.21(+9.72%)
Jul 08, 2022	2.160	2.280	1.960	2.160	663,380	+0.11(+5.37%)
Jul 07, 2022	1.910	2.200	1.890	2.050	624,528	+0.13(+6.77%)
Jul 06, 2022	2.020	2.020	1.880	1.920	21,834	-0.12(-5.88%)
Jul 05, 2022	1.980	2.040	1.850	2.040	92,704	+0.05(+2.51%)
Jul 01, 2022	1.880	2.020	1.780	1.990	102,235	+0.12(+6.42%)
Jun 30, 2022	1.830	1.900	1.750	1.870	92,481	+0.03(+1.63%)
Jun 29, 2022	1.850	1.910	1.750	1.840	110,130	-0.06(-3.16%)
Jun 28, 2022	1.950	1.950	1.880	1.900	42,803	-0.07(-3.55%)
Jun 27, 2022	2.050	2.050	1.850	1.970	50,763	-0.07(-3.43%)
Jun 24, 2022	2.040	2.150	1.850	2.040	1,160,472	-0.01(-0.49%)
Jun 23, 2022	2.000	2.080	2.000	2.050	88,507	+0.02(+0.99%)
Jun 22, 2022	1.850	2.130	1.850	2.030	119,446	+0.17(+9.14%)
Jun 21, 2022	2.100	2.120	1.815	1.860	112,512	-0.06(-3.12%)
Jun 17, 2022	1.770	2.090	1.760	1.920	124,985	+0.15(+8.47%)
Jun 16, 2022	1.800	1.970	1.700	1.770	211,917	+0.01(+0.57%)
Jun 15, 2022	1.840	1.860	1.760	1.760	89,109	-0.11(-5.88%)
Jun 14, 2022	1.850	1.940	1.810	1.870	73,801	+0.01(+0.54%)
Jun 13, 2022	1.830	1.900	1.804	1.860	61,968	-0.09(-4.62%)
Jun 10, 2022	2.010	2.040	1.860	1.950	55,982	-0.11(-5.34%)
Jun 09, 2022	1.990	2.200	1.910	2.060	131,899	+0.06(+3.00%)
Jun 08, 2022	2.040	2.090	1.900	2.000	56,036	-0.10(-4.76%)
Jun 07, 2022	1.910	2.190	1.870	2.100	121,017	+0.17(+8.81%)
Jun 06, 2022	1.870	1.940	1.800	1.930	57,673	+0.07(+3.76%)
Jun 03, 2022	1.850	1.910	1.850	1.860	119,262	-0.01(-0.53%)
Jun 02, 2022	1.900	1.910	1.850	1.870	45,489	-0.03(-1.58%)
Jun 01, 2022	1.950	2.080	1.900	1.900	73,806	-0.05(-2.56%)
May 31, 2022	1.930	1.980	1.900	1.950	89,730	-0.01(-0.51%)
May 27, 2022	1.870	2.000	1.850	1.960	63,515	+0.14(+7.69%)
May 26, 2022	1.860	1.910	1.800	1.820	82,550	-0.06(-3.19%)
May 25, 2022	1.720	1.950	1.720	1.880	121,875	+0.11(+6.21%)
May 24, 2022	1.770	2.100	1.700	1.770	315,095	-0.01(-0.56%)
May 23, 2022	1.770	1.900	1.740	1.780	84,011	+0.04(+2.30%)
May 20, 2022	1.840	1.920	1.660	1.740	135,223	-0.07(-3.87%)
May 19, 2022	1.850	1.970	1.800	1.810	90,198	-0.03(-1.63%)
May 18, 2022	1.810	1.940	1.800	1.840	66,533	-0.01(-0.54%)
May 17, 2022	1.760	1.920	1.690	1.850	98,989	+0.17(+10.12%)
May 16, 2022	1.790	1.884	1.660	1.680	84,732	-0.11(-6.15%)
May 13, 2022	1.760	1.860	1.760	1.790	101,518	+0.04(+2.29%)
May 12, 2022	1.650	1.790	1.600	1.750	126,579	+0.10(+6.06%)
May 11, 2022	1.790	1.909	1.640	1.650	150,906	-0.15(-8.33%)
May 10, 2022	2.070	2.070	1.800	1.800	163,011	-0.18(-9.09%)
May 09, 2022	1.900	2.020	1.880	1.980	94,681	+0.04(+2.06%)
May 06, 2022	2.020	2.070	1.900	1.940	110,236	-0.13(-6.28%)
May 05, 2022	2.080	2.145	2.020	2.070	66,905	-0.02(-0.96%)
May 04, 2022	2.130	2.140	1.950	2.090	147,455	-0.04(-1.88%)
May 03, 2022	2.130	2.250	2.100	2.130	79,284	-0.02(-0.93%)
May 02, 2022	2.160	2.245	2.080	2.150	81,654	+0.00(+0.00%)
Apr 29, 2022	2.200	2.290	2.100	2.150	147,770	-0.07(-3.15%)
Apr 28, 2022	2.240	2.260	2.060	2.220	146,359	+0.07(+3.26%)
Apr 27, 2022	2.100	2.210	2.050	2.150	121,662	+0.01(+0.47%)
Apr 26, 2022	2.170	2.200	2.080	2.140	97,075	-0.08(-3.60%)
Apr 25, 2022	2.100	2.330	2.095	2.220	80,008	+0.10(+4.72%)
Apr 22, 2022	2.080	2.180	2.042	2.120	151,393	+0.03(+1.44%)
Apr 21, 2022	2.350	2.350	2.060	2.090	188,939	-0.14(-6.28%)
Apr 20, 2022	2.230	2.410	2.190	2.230	200,671	-0.02(-0.89%)
Apr 19, 2022	2.110	2.300	2.080	2.250	86,310	+0.15(+7.14%)
Apr 18, 2022	2.100	2.125	1.900	2.100	220,306	-0.02(-0.94%)
Apr 14, 2022	2.190	2.246	2.105	2.120	65,928	-0.07(-3.20%)
Apr 13, 2022	2.120	2.260	2.110	2.190	84,450	+0.05(+2.34%)
Apr 12, 2022	2.200	2.270	2.120	2.140	138,336	-0.02(-0.93%)
Apr 11, 2022	2.200	2.240	2.150	2.160	123,667	-0.06(-2.70%)
Apr 08, 2022	2.320	2.320	2.180	2.220	109,347	-0.10(-4.31%)
Apr 07, 2022	2.380	2.380	2.230	2.320	126,116	-0.10(-4.13%)
Apr 06, 2022	2.550	2.550	2.360	2.420	176,591	-0.19(-7.28%)
Apr 05, 2022	2.850	2.850	2.600	2.610	141,269	-0.18(-6.45%)
Apr 04, 2022	2.850	2.850	2.700	2.790	172,489	-0.03(-1.06%)
Apr 01, 2022	2.540	2.850	2.530	2.820	339,405	+0.31(+12.35%)
Mar 31, 2022	2.550	2.620	2.430	2.510	369,858	-0.03(-1.18%)
Mar 30, 2022	2.830	2.830	2.530	2.540	331,739	-0.28(-9.93%)
Mar 29, 2022	2.540	2.880	2.540	2.820	285,840	+0.30(+11.90%)
Mar 28, 2022	2.650	2.670	2.420	2.520	393,908	-0.04(-1.56%)
Mar 25, 2022	2.680	2.745	2.540	2.560	257,736	-0.07(-2.66%)
Mar 24, 2022	2.700	2.740	2.530	2.630	336,099	-0.11(-4.01%)
Mar 23, 2022	2.710	2.910	2.600	2.740	320,850	+0.06(+2.24%)
Mar 22, 2022	2.570	2.790	2.500	2.680	318,107	+0.14(+5.51%)
Mar 21, 2022	2.590	2.680	2.480	2.540	205,120	+0.01(+0.40%)
Mar 18, 2022	2.120	2.640	2.110	2.530	383,564	+0.39(+18.22%)
Mar 17, 2022	2.240	2.240	2.100	2.140	217,539	-0.04(-1.83%)
Mar 16, 2022	2.180	2.320	2.100	2.180	344,935	+0.08(+3.81%)
Mar 15, 2022	2.110	2.200	2.070	2.100	182,315	+0.00(+0.00%)
Mar 14, 2022	2.260	2.300	2.050	2.100	180,148	-0.19(-8.30%)
Mar 11, 2022	2.450	2.510	2.275	2.290	226,862	-0.19(-7.66%)
Mar 10, 2022	2.740	2.785	2.450	2.480	122,274	-0.27(-9.82%)
Mar 09, 2022	2.480	2.790	2.480	2.750	149,233	+0.32(+13.17%)
Mar 08, 2022	2.360	2.560	2.340	2.430	310,579	+0.04(+1.67%)
Mar 07, 2022	2.480	2.480	2.320	2.390	203,419	-0.10(-4.02%)
Mar 04, 2022	2.600	2.690	2.480	2.490	116,387	-0.17(-6.39%)
Mar 03, 2022	2.780	2.820	2.610	2.660	150,575	-0.14(-5.00%)
Mar 02, 2022	2.950	2.990	2.770	2.800	207,949	-0.14(-4.76%)
Mar 01, 2022	3.160	3.165	2.920	2.940	126,409	-0.21(-6.67%)
Feb 28, 2022	3.210	3.320	3.110	3.150	124,590	-0.05(-1.56%)
Feb 25, 2022	3.210	3.295	3.070	3.200	79,122	+0.05(+1.59%)
Feb 24, 2022	2.960	3.210	2.873	3.150	218,794	+0.16(+5.35%)
Feb 23, 2022	3.200	3.208	2.960	2.990	106,672	-0.20(-6.27%)
Feb 22, 2022	3.300	3.320	3.130	3.190	162,420	-0.10(-3.04%)
Feb 18, 2022				3.290	0	+0.00(+0.00%)
Feb 17, 2022	3.510	3.607	3.240	3.290	167,042	-0.31(-8.61%)
Feb 16, 2022	3.750	3.770	3.560	3.600	193,479	-0.17(-4.51%)
Feb 15, 2022	3.750	3.881	3.720	3.770	70,137	+0.07(+1.89%)
Feb 14, 2022	3.760	3.960	3.650	3.700	101,007	-0.04(-1.07%)
Feb 11, 2022	3.890	3.945	3.720	3.740	148,574	-0.11(-2.86%)
Feb 10, 2022	3.910	4.060	3.810	3.850	135,250	-0.12(-3.02%)
Feb 09, 2022	3.910	3.990	3.890	3.970	98,232	+0.10(+2.58%)
Feb 08, 2022	3.830	3.960	3.780	3.870	88,200	+0.02(+0.52%)
Feb 07, 2022	3.720	3.990	3.710	3.850	101,855	+0.11(+2.94%)
Feb 04, 2022	3.680	3.780	3.520	3.740	147,253	+0.02(+0.54%)
Feb 03, 2022	3.650			3.720	243,074	-0.07(-1.85%)
Feb 02, 2022	4.150	4.210	3.730	3.790	150,010	-0.36(-8.67%)