Colony Bankcorp Inc (NQ: CBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.82	11.04	10.57	10.76	44,155	-0.20(-1.81%)
Apr 29, 2024	10.67	11.21	10.64	10.96	27,351	+0.27(+2.50%)
Apr 26, 2024	10.86	10.87	10.63	10.69	19,899	-0.05(-0.46%)
Apr 25, 2024	10.72	10.81	10.57	10.74	29,207	+0.09(+0.84%)
Apr 24, 2024	10.54	10.85	10.50	10.65	44,097	-0.04(-0.37%)
Apr 23, 2024	10.78	10.85	10.62	10.69	13,372	+0.10(+0.93%)
Apr 22, 2024	10.58	10.82	10.42	10.59	17,824	+0.07(+0.66%)
Apr 19, 2024	10.32	10.57	10.23	10.52	36,270	+0.18(+1.72%)
Apr 18, 2024	10.42	10.56	10.23	10.35	39,536	-0.08(-0.76%)
Apr 17, 2024	10.49	10.54	10.38	10.43	15,998	-0.06(-0.57%)
Apr 16, 2024	10.50	10.65	10.30	10.49	36,781	+0.01(+0.09%)
Apr 15, 2024	10.45	10.59	10.30	10.48	33,306	+0.01(+0.09%)
Apr 12, 2024	10.40	10.64	10.40	10.47	17,942	-0.06(-0.56%)
Apr 11, 2024	10.61	10.68	10.45	10.52	31,226	-0.09(-0.84%)
Apr 10, 2024	10.68	10.72	10.43	10.61	50,126	-0.23(-2.10%)
Apr 09, 2024	10.85	10.97	10.70	10.84	16,641	+0.07(+0.69%)
Apr 08, 2024	10.88	10.96	10.69	10.77	37,374	+0.02(+0.23%)
Apr 05, 2024	10.71	10.81	10.59	10.74	19,174	+0.06(+0.56%)
Apr 04, 2024	10.98	11.12	10.68	10.68	21,843	-0.15(-1.37%)
Apr 03, 2024	10.72	10.90	10.72	10.83	20,105	+0.04(+0.37%)
Apr 02, 2024	10.94	11.07	10.69	10.79	31,514	-0.25(-2.24%)
Apr 01, 2024	11.38	11.47	11.02	11.04	21,012	-0.35(-3.04%)
Mar 28, 2024	10.99	11.52	10.99	11.39	28,004	+0.34(+3.05%)
Mar 27, 2024	10.73	11.09	10.73	11.05	44,467	+0.26(+2.39%)
Mar 26, 2024	10.90	11.14	10.74	10.79	33,828	-0.14(-1.27%)
Mar 25, 2024	11.12	11.21	10.92	10.93	22,146	-0.15(-1.34%)
Mar 22, 2024	11.22	11.22	10.98	11.08	28,322	-0.08(-0.71%)
Mar 21, 2024	11.18	11.28	11.05	11.16	45,222	+0.13(+1.17%)
Mar 20, 2024	10.58	11.12	10.41	11.03	71,261	+0.45(+4.21%)
Mar 19, 2024	10.54	10.62	10.42	10.58	28,332	+0.06(+0.56%)
Mar 18, 2024	10.66	10.69	10.50	10.52	22,506	-0.13(-1.21%)
Mar 15, 2024	10.65	10.84	10.39	10.65	87,173	-0.07(-0.65%)
Mar 14, 2024	10.84	11.00	10.65	10.72	28,434	-0.20(-1.81%)
Mar 13, 2024	10.98	11.06	10.85	10.92	30,337	+0.01(+0.09%)
Mar 12, 2024	10.89	11.00	10.82	10.91	19,816	-0.05(-0.45%)
Mar 11, 2024	11.01	11.13	10.92	10.96	39,536	-0.04(-0.36%)
Mar 08, 2024	11.20	11.20	10.88	11.00	32,386	-0.03(-0.27%)
Mar 07, 2024	11.32	11.33	10.94	11.03	32,122	-0.14(-1.24%)
Mar 06, 2024	11.38	11.39	10.93	11.17	23,280	-0.06(-0.53%)
Mar 05, 2024	10.90	11.38	10.90	11.23	17,047	+0.14(+1.25%)
Mar 04, 2024	11.16	11.20	10.93	11.09	16,432	+0.05(+0.45%)
Mar 01, 2024	11.17	11.19	10.91	11.04	28,821	-0.19(-1.68%)
Feb 29, 2024	11.08	11.39	10.96	11.23	34,917	+0.39(+3.56%)
Feb 28, 2024	11.05	11.27	10.77	10.84	88,917	-0.30(-2.67%)
Feb 27, 2024	11.18	11.24	11.10	11.14	19,668	+0.10(+0.90%)
Feb 26, 2024	10.99	11.36	10.99	11.04	25,828	-0.06(-0.54%)
Feb 23, 2024	10.90	11.20	10.82	11.10	140,968	+0.11(+0.99%)
Feb 22, 2024	11.05	11.15	10.78	10.99	35,426	-0.12(-1.07%)
Feb 21, 2024	11.34	11.40	10.99	11.11	52,095	-0.25(-2.18%)
Feb 20, 2024	11.30	11.63	11.30	11.36	30,475	-0.09(-0.78%)
Feb 16, 2024	11.48	11.61	11.40	11.45	30,029	-0.12(-1.03%)
Feb 15, 2024	11.18	11.59	11.08	11.56	38,454	+0.49(+4.38%)
Feb 14, 2024	10.93	11.08	10.81	11.08	31,323	+0.24(+2.19%)
Feb 13, 2024	11.39	11.52	10.80	10.84	51,895	-0.78(-6.73%)
Feb 12, 2024	11.39	11.68	11.39	11.62	46,057	+0.22(+1.91%)
Feb 09, 2024	11.27	11.46	11.06	11.41	32,623	+0.12(+1.05%)
Feb 08, 2024	11.38	11.40	11.25	11.29	22,822	-0.07(-0.61%)
Feb 07, 2024	11.50	11.55	11.24	11.36	36,601	-0.17(-1.46%)
Feb 06, 2024	11.60	11.68	11.44	11.52	29,150	-0.08(-0.66%)
Feb 05, 2024	11.52	11.66	11.45	11.60	85,585	-0.02(-0.17%)
Feb 02, 2024	11.56	11.80	11.52	11.62	41,845	-0.09(-0.75%)
Feb 01, 2024	12.06	12.08	11.50	11.71	72,777	-0.28(-2.37%)
Jan 31, 2024	12.56	12.66	11.99	11.99	42,215	-0.69(-5.41%)
Jan 30, 2024	12.60	12.80	12.60	12.68	31,204	+0.08(+0.62%)
Jan 29, 2024	12.76	13.17	12.55	12.60	83,371	-0.29(-2.28%)
Jan 26, 2024	12.99	12.99	12.73	12.90	10,304	+0.05(+0.38%)
Jan 25, 2024	12.98	13.00	12.39	12.85	20,988	+0.03(+0.23%)
Jan 24, 2024	12.56	13.09	12.56	12.82	28,347	+0.17(+1.32%)
Jan 23, 2024	12.91	12.91	12.65	12.65	33,213	-0.13(-1.00%)
Jan 22, 2024	12.16	12.88	12.16	12.78	83,823	+0.62(+5.08%)
Jan 19, 2024	12.22	12.24	12.07	12.16	23,787	+0.02(+0.16%)
Jan 18, 2024	12.21	12.35	12.10	12.14	28,713	+0.02(+0.16%)
Jan 17, 2024	12.07	12.37	12.04	12.12	36,532	-0.09(-0.72%)
Jan 16, 2024	12.35	12.50	12.17	12.21	35,438	-0.21(-1.66%)
Jan 12, 2024	12.54	12.70	12.27	12.42	20,764	-0.05(-0.39%)
Jan 11, 2024	12.55	12.80	12.32	12.46	38,333	-0.12(-0.94%)
Jan 10, 2024	12.63	12.67	12.40	12.58	54,364	-0.07(-0.54%)
Jan 09, 2024	12.66	12.83	12.60	12.65	31,387	-0.14(-1.07%)
Jan 08, 2024	12.90	12.98	12.75	12.79	28,337	-0.11(-0.84%)
Jan 05, 2024	12.66	13.13	12.65	12.90	129,338	+0.18(+1.39%)
Jan 04, 2024	12.67	12.84	12.63	12.72	35,804	+0.05(+0.39%)
Jan 03, 2024	12.88	12.88	12.63	12.67	82,827	-0.18(-1.37%)
Jan 02, 2024	12.89	13.16	12.73	12.85	93,891	-0.20(-1.50%)
Dec 29, 2023	12.98	13.15	12.90	13.04	32,614	-0.03(-0.22%)
Dec 28, 2023	13.17	13.17	13.00	13.07	19,917	+0.00(+0.00%)
Dec 27, 2023	13.01	13.14	12.95	13.07	53,537	+0.02(+0.15%)
Dec 26, 2023	12.94	13.17	12.86	13.05	27,442	+0.11(+0.83%)
Dec 22, 2023	12.89	13.06	12.76	12.95	32,188	+0.10(+0.76%)
Dec 21, 2023	12.89	13.13	12.62	12.85	57,899	+0.11(+0.85%)
Dec 20, 2023	12.77	13.32	12.70	12.74	93,760	-0.12(-0.92%)
Dec 19, 2023	12.52	12.98	12.50	12.86	86,274	+0.33(+2.66%)
Dec 18, 2023	12.55	12.70	12.28	12.52	77,800	+0.05(+0.39%)
Dec 15, 2023	12.25	12.72	12.16	12.47	145,819	+0.28(+2.33%)
Dec 14, 2023	11.77	12.49	11.76	12.19	153,487	+0.24(+1.97%)
Dec 13, 2023	11.53	12.14	11.49	11.95	159,052	+0.48(+4.19%)
Dec 12, 2023	11.47	11.60	11.36	11.47	31,170	+0.08(+0.69%)
Dec 11, 2023	11.42	11.51	11.33	11.40	32,603	+0.04(+0.35%)
Dec 08, 2023	11.26	11.46	11.24	11.36	15,525	+0.12(+1.05%)
Dec 07, 2023	10.98	11.36	10.98	11.24	33,834	+0.22(+1.96%)
Dec 06, 2023	11.09	11.42	10.99	11.02	53,306	-0.03(-0.27%)
Dec 05, 2023	11.09	11.28	11.03	11.05	40,025	-0.13(-1.14%)
Dec 04, 2023	10.80	11.21	10.80	11.18	59,920	+0.34(+3.17%)
Dec 01, 2023	10.64	11.03	10.50	10.84	67,075	+0.31(+2.98%)
Nov 30, 2023	10.60	10.64	10.45	10.52	41,495	+0.04(+0.37%)
Nov 29, 2023	10.35	10.67	10.30	10.48	106,112	+0.19(+1.81%)
Nov 28, 2023	10.33	10.44	10.27	10.30	51,065	-0.03(-0.29%)
Nov 27, 2023	10.34	10.47	10.32	10.33	28,728	-0.11(-1.03%)
Nov 24, 2023	10.41	10.56	10.39	10.43	8,538	-0.03(-0.28%)
Nov 22, 2023	10.47	10.59	10.35	10.46	26,164	+0.12(+1.14%)
Nov 21, 2023	10.31	10.48	10.31	10.35	15,878	-0.10(-0.94%)
Nov 20, 2023	10.48	10.61	10.40	10.44	34,538	-0.06(-0.56%)
Nov 17, 2023	10.35	10.55	10.26	10.50	61,620	+0.24(+2.29%)
Nov 16, 2023	10.30	10.30	10.18	10.27	23,659	-0.01(-0.10%)
Nov 15, 2023	10.29	10.49	10.28	10.28	70,923	-0.02(-0.19%)
Nov 14, 2023	10.15	10.61	9.866	10.30	100,789	+0.41(+4.17%)
Nov 13, 2023	9.856	9.954	9.729	9.885	18,235	+0.00(+0.00%)
Nov 10, 2023	9.846	9.954	9.778	9.885	24,253	+0.07(+0.70%)
Nov 09, 2023	9.944	10.10	9.699	9.817	17,790	-0.08(-0.79%)
Nov 08, 2023	10.10	10.10	9.846	9.895	22,305	-0.15(-1.47%)
Nov 07, 2023	10.12	10.22	9.984	10.04	23,966	-0.05(-0.49%)
Nov 06, 2023	10.12	10.18	9.985	10.09	17,727	-0.02(-0.19%)
Nov 03, 2023	10.19	10.19	9.951	10.11	43,812	+0.11(+1.07%)
Nov 02, 2023	9.849	10.13	9.703	10.00	25,793	+0.31(+3.20%)
Nov 01, 2023	9.635	9.820	9.548	9.694	17,377	+0.04(+0.40%)
Oct 31, 2023	9.519	9.829	9.519	9.655	32,072	+0.14(+1.43%)
Oct 30, 2023	9.402	9.655	9.325	9.519	33,504	+0.19(+2.08%)
Oct 27, 2023	9.412	9.499	9.179	9.325	33,888	-0.04(-0.41%)
Oct 26, 2023	9.461	9.694	9.325	9.364	27,517	+0.16(+1.69%)
Oct 25, 2023	9.218	9.344	9.102	9.208	27,965	-0.10(-1.04%)
Oct 24, 2023	9.305	9.383	9.077	9.305	26,118	+0.02(+0.21%)
Oct 23, 2023	9.383	9.587	9.267	9.286	34,341	-0.18(-1.95%)
Oct 20, 2023	9.694	9.694	9.441	9.470	33,000	-0.20(-2.11%)
Oct 19, 2023	9.664	9.994	9.635	9.674	29,860	+0.05(+0.50%)
Oct 18, 2023	9.713	9.781	9.519	9.626	24,546	-0.13(-1.29%)
Oct 17, 2023	9.732	10.05	9.732	9.752	40,011	+0.07(+0.70%)
Oct 16, 2023	9.664	9.859	9.660	9.684	34,524	+0.13(+1.32%)
Oct 13, 2023	9.791	9.791	9.548	9.558	32,761	-0.15(-1.50%)
Oct 12, 2023	9.761	9.781	9.664	9.703	35,471	-0.12(-1.19%)
Oct 11, 2023	9.703	9.888	9.650	9.820	53,456	+0.14(+1.40%)
Oct 10, 2023	9.664	9.810	9.645	9.684	40,793	+0.02(+0.20%)
Oct 09, 2023	9.626	9.742	9.626	9.664	22,951	-0.01(-0.10%)
Oct 06, 2023	9.732	9.732	9.616	9.674	27,405	-0.01(-0.15%)
Oct 05, 2023	9.548	9.713	9.529	9.689	39,761	+0.14(+1.47%)
Oct 04, 2023	9.655	9.655	9.412	9.548	34,392	+0.04(+0.41%)
Oct 03, 2023	9.597	9.752	9.441	9.509	37,124	-0.11(-1.11%)
Oct 02, 2023	9.635	9.907	9.587	9.616	46,298	-0.08(-0.85%)
Sep 29, 2023	9.548	9.839	9.500	9.698	222,747	+0.15(+1.58%)
Sep 28, 2023	9.499	9.645	9.470	9.548	39,350	+0.10(+1.03%)
Sep 27, 2023	9.587	9.587	9.412	9.451	30,395	-0.02(-0.20%)
Sep 26, 2023	9.524	9.524	9.383	9.470	77,604	+0.03(+0.31%)
Sep 25, 2023	9.412	9.470	9.296	9.441	75,509	-0.03(-0.31%)
Sep 22, 2023	9.509	9.616	9.412	9.470	98,847	-0.04(-0.41%)
Sep 21, 2023	9.441	9.597	9.373	9.509	109,298	-0.01(-0.15%)
Sep 20, 2023	9.645	9.703	9.461	9.524	132,397	-0.07(-0.76%)
Sep 19, 2023	9.674	9.897	9.461	9.597	147,609	-0.03(-0.30%)
Sep 18, 2023	9.888	9.888	9.548	9.626	54,454	-0.19(-1.98%)
Sep 15, 2023	9.956	10.07	9.742	9.820	109,914	-0.16(-1.65%)
Sep 14, 2023	9.849	10.01	9.849	9.985	18,396	+0.15(+1.48%)
Sep 13, 2023	9.820	9.917	9.752	9.839	23,071	-0.04(-0.39%)
Sep 12, 2023	9.897	9.926	9.810	9.878	21,226	+0.00(+0.00%)
Sep 11, 2023	10.04	10.12	9.761	9.878	98,405	-0.06(-0.59%)
Sep 08, 2023	9.907	10.07	9.852	9.936	14,475	+0.05(+0.49%)
Sep 07, 2023	9.917	10.00	9.757	9.888	122,583	-0.06(-0.59%)
Sep 06, 2023	10.04	10.16	9.859	9.946	30,588	-0.15(-1.44%)
Sep 05, 2023	10.24	10.25	10.02	10.09	37,309	-0.14(-1.33%)
Sep 01, 2023	10.18	10.31	10.15	10.23	24,899	+0.13(+1.25%)
Aug 31, 2023	10.08	10.27	10.05	10.10	26,356	+0.01(+0.10%)
Aug 30, 2023	10.13	10.29	10.00	10.09	19,351	-0.06(-0.57%)
Aug 29, 2023	10.08	10.20	10.00	10.15	19,887	+0.09(+0.87%)
Aug 28, 2023	10.12	10.27	9.956	10.06	33,355	-0.05(-0.48%)
Aug 25, 2023	10.14	10.29	9.941	10.11	15,533	-0.05(-0.48%)
Aug 24, 2023	10.28	10.43	10.12	10.16	22,301	-0.10(-0.95%)
Aug 23, 2023	10.07	10.37	9.926	10.26	51,359	+0.28(+2.82%)
Aug 22, 2023	10.17	10.17	9.875	9.975	28,977	-0.12(-1.15%)
Aug 21, 2023	10.14	10.14	9.956	10.09	31,672	-0.05(-0.48%)
Aug 18, 2023	9.994	10.30	9.994	10.14	35,927	+0.08(+0.77%)
Aug 17, 2023	10.00	10.13	9.965	10.06	33,081	+0.05(+0.48%)
Aug 16, 2023	10.14	10.14	9.975	10.01	18,697	+0.06(+0.59%)
Aug 15, 2023	10.06	10.06	9.917	9.956	25,314	-0.18(-1.82%)
Aug 14, 2023	10.14	10.28	10.05	10.14	25,553	-0.10(-0.95%)
Aug 11, 2023	10.16	10.36	10.11	10.24	51,223	+0.08(+0.76%)
Aug 10, 2023	10.42	10.48	10.09	10.16	66,714	-0.25(-2.42%)
Aug 09, 2023	10.63	10.67	10.37	10.41	47,311	-0.22(-2.10%)
Aug 08, 2023	10.68	10.79	10.56	10.63	62,283	-0.11(-0.99%)
Aug 07, 2023	10.75	10.90	10.67	10.74	38,914	+0.04(+0.36%)
Aug 04, 2023	10.39	10.79	10.36	10.70	49,747	+0.31(+2.96%)
Aug 03, 2023	10.28	10.42	10.21	10.40	33,584	+0.12(+1.12%)
Aug 02, 2023	10.25	10.37	10.16	10.28	38,793	-0.02(-0.19%)
Aug 01, 2023	10.28	10.30	10.10	10.30	26,259	+0.00(+0.00%)
Jul 31, 2023	10.33	10.35	10.22	10.30	33,542	-0.05(-0.46%)
Jul 28, 2023	10.24	10.72	10.24	10.35	20,654	+0.15(+1.51%)
Jul 27, 2023	10.47	10.54	10.16	10.19	41,066	-0.01(-0.09%)
Jul 26, 2023	9.915	10.32	9.835	10.20	50,186	+0.27(+2.71%)
Jul 25, 2023	9.973	10.14	9.906	9.934	33,066	-0.05(-0.48%)
Jul 24, 2023	9.829	10.07	9.673	9.982	31,919	+0.21(+2.16%)
Jul 21, 2023	9.925	10.02	9.752	9.771	46,872	-0.15(-1.55%)
Jul 20, 2023	9.915	9.944	9.877	9.925	106,716	+0.06(+0.58%)
Jul 19, 2023	9.713	9.867	9.694	9.867	39,790	+0.12(+1.28%)
Jul 18, 2023	9.492	9.877	9.492	9.742	72,303	+0.25(+2.63%)
Jul 17, 2023	9.483	9.608	9.420	9.492	29,795	+0.01(+0.10%)
Jul 14, 2023	9.531	9.531	9.272	9.483	24,761	+0.01(+0.10%)
Jul 13, 2023	9.358	9.704	9.329	9.473	49,917	+0.10(+1.02%)
Jul 12, 2023	9.127	9.541	9.108	9.377	24,762	+0.33(+3.61%)
Jul 11, 2023	9.051	9.204	9.002	9.051	15,338	+0.00(+0.00%)
Jul 10, 2023	8.964	9.094	8.954	9.051	30,138	+0.06(+0.64%)
Jul 07, 2023	8.849	9.070	8.849	8.993	102,121	+0.15(+1.74%)
Jul 06, 2023	8.935	8.935	8.676	8.839	40,294	-0.15(-1.71%)
Jul 05, 2023	9.051	9.127	8.897	8.993	37,589	-0.07(-0.74%)
Jul 03, 2023	9.175	9.214	9.031	9.060	14,770	+0.01(+0.11%)
Jun 30, 2023	9.137	9.252	8.993	9.051	55,784	-0.07(-0.74%)
Jun 29, 2023	9.195	9.243	9.060	9.118	21,381	-0.01(-0.11%)
Jun 28, 2023	9.195	9.233	9.012	9.127	33,907	-0.07(-0.78%)
Jun 27, 2023	9.214	9.338	9.059	9.199	35,201	+0.02(+0.26%)
Jun 26, 2023	9.233	9.348	9.147	9.175	28,660	-0.05(-0.52%)
Jun 23, 2023	9.166	9.329	8.954	9.223	400,895	+0.00(+0.00%)
Jun 22, 2023	9.147	9.368	9.031	9.223	39,752	+0.06(+0.63%)
Jun 21, 2023	9.387	9.444	9.003	9.166	187,568	-0.23(-2.45%)
Jun 20, 2023	9.454	9.569	9.300	9.396	49,173	-0.06(-0.61%)
Jun 16, 2023	9.502	9.531	9.363	9.454	166,078	-0.03(-0.30%)
Jun 15, 2023	9.454	9.579	9.292	9.483	56,175	+0.04(+0.41%)
Jun 14, 2023	9.512	9.685	9.396	9.444	58,675	-0.10(-1.01%)
Jun 13, 2023	9.521	9.704	9.502	9.541	46,229	+0.02(+0.20%)
Jun 12, 2023	9.685	9.800	9.464	9.521	50,225	-0.19(-1.98%)
Jun 09, 2023	9.704	9.790	9.608	9.713	55,356	-0.03(-0.30%)
Jun 08, 2023	9.742	9.819	9.656	9.742	68,548	+0.00(+0.00%)
Jun 07, 2023	9.348	9.752	9.339	9.742	113,918	+0.40(+4.32%)
Jun 06, 2023	9.175	9.512	9.175	9.339	108,669	+0.16(+1.78%)
Jun 05, 2023	9.108	9.348	9.099	9.175	94,780	+0.05(+0.53%)
Jun 02, 2023	9.031	9.147	8.960	9.127	90,077	+0.17(+1.93%)
Jun 01, 2023	8.964	9.022	8.868	8.954	45,815	+0.02(+0.22%)
May 31, 2023	8.887	8.964	8.766	8.935	52,198	+0.00(+0.00%)
May 30, 2023	9.022	9.022	8.801	8.935	40,509	-0.01(-0.11%)
May 26, 2023	8.772	9.002	8.753	8.945	46,553	+0.05(+0.54%)
May 25, 2023	8.935	9.012	8.695	8.897	61,897	-0.09(-0.96%)
May 24, 2023	8.993	9.118	8.974	8.983	47,894	-0.01(-0.11%)
May 23, 2023	8.964	9.127	8.826	8.993	52,410	+0.04(+0.43%)
May 22, 2023	8.782	8.974	8.695	8.954	77,727	+0.22(+2.53%)
May 19, 2023	8.935	9.108	8.637	8.733	21,117	-0.11(-1.20%)
May 18, 2023	8.849	8.926	8.801	8.839	19,965	+0.03(+0.33%)
May 17, 2023	8.599	8.993	8.599	8.810	45,897	+0.29(+3.38%)
May 16, 2023	8.743	8.763	8.522	8.522	16,057	-0.13(-1.55%)
May 15, 2023	8.494	8.906	8.494	8.657	85,772	+0.25(+2.97%)
May 12, 2023	8.416	8.541	8.263	8.407	40,144	+0.01(+0.11%)
May 11, 2023	8.464	8.657	8.292	8.397	43,370	-0.22(-2.56%)
May 10, 2023	8.743	8.772	8.426	8.618	45,815	-0.09(-0.99%)
May 09, 2023	8.464	8.810	8.464	8.705	46,111	+0.25(+2.95%)
May 08, 2023	8.711	8.711	8.455	8.455	46,352	-0.26(-2.94%)
May 05, 2023	8.502	9.005	8.502	8.711	46,691	+0.22(+2.57%)
May 04, 2023	8.578	8.673	8.151	8.493	74,165	-0.12(-1.43%)
May 03, 2023	8.768	8.955	8.597	8.616	35,736	+0.04(+0.44%)
May 02, 2023	9.110	9.110	8.417	8.578	58,759	-0.54(-5.93%)