Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.67	14.85	14.52	14.85	14,376	+0.36(+2.50%)
Oct 28, 2021	14.62	15.05	14.49	14.49	4,125	-0.32(-2.19%)
Oct 27, 2021	14.85	14.85	14.81	14.81	1,732	-0.07(-0.45%)
Oct 26, 2021	14.68	14.88	14.68	14.88	2,559	+0.16(+1.06%)
Oct 25, 2021	14.53	14.96	14.53	14.72	1,713	-0.07(-0.48%)
Oct 22, 2021	14.92	14.92	14.58	14.79	1,546	-0.21(-1.43%)
Oct 21, 2021	14.99	15.08	14.98	15.01	2,741	+0.08(+0.54%)
Oct 20, 2021	14.87	14.99	14.85	14.93	4,014	+0.08(+0.53%)
Oct 19, 2021	14.79	14.92	14.73	14.85	2,960	+0.09(+0.63%)
Oct 18, 2021	14.85	14.96	14.76	14.76	5,951	-0.05(-0.31%)
Oct 15, 2021	14.92	14.92	14.45	14.80	9,792	+0.00(+0.00%)
Oct 14, 2021	14.76	14.85	14.76	14.80	5,306	+0.14(+0.95%)
Oct 13, 2021	14.73	14.81	14.47	14.66	2,243	-0.14(-0.97%)
Oct 12, 2021	14.76	14.81	14.71	14.81	3,825	+0.09(+0.60%)
Oct 11, 2021	14.66	14.75	14.66	14.72	3,479	+0.06(+0.41%)
Oct 08, 2021	14.52	14.75	14.52	14.66	2,236	+0.21(+1.44%)
Oct 07, 2021	14.45	14.70	14.45	14.45	3,096	+0.01(+0.06%)
Oct 06, 2021	14.60	14.63	14.44	14.44	4,278	-0.20(-1.36%)
Oct 05, 2021	14.61	14.75	14.60	14.64	2,452	+0.16(+1.12%)
Oct 04, 2021	14.38	14.52	14.21	14.48	2,003	+0.09(+0.65%)
Oct 01, 2021	14.45	14.45	14.38	14.38	3,538	-0.18(-1.24%)
Sep 30, 2021	14.61	14.76	14.42	14.57	5,857	-0.14(-0.92%)
Sep 29, 2021	14.70	14.76	14.62	14.70	2,305	-0.04(-0.25%)
Sep 28, 2021	14.63	14.74	14.50	14.74	2,520	+0.03(+0.19%)
Sep 27, 2021	14.77	14.77	14.51	14.71	4,142	-0.05(-0.31%)
Sep 24, 2021	14.76	14.76	14.74	14.76	2,230	-0.04(-0.27%)
Sep 23, 2021	14.62	14.81	14.51	14.80	3,942	+0.32(+2.19%)
Sep 22, 2021	14.46	14.77	14.46	14.48	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.51	14.39	14.46	3,242	-0.02(-0.11%)
Sep 20, 2021	14.73	14.73	14.46	14.48	7,078	-0.32(-2.13%)
Sep 17, 2021	14.51	14.84	14.51	14.79	4,762	+0.17(+1.14%)
Sep 16, 2021	14.54	14.83	14.42	14.63	2,116	+0.10(+0.70%)
Sep 15, 2021	14.63	14.63	14.52	14.52	4,032	-0.10(-0.70%)
Sep 14, 2021	14.60	14.65	14.57	14.63	2,748	+0.08(+0.53%)
Sep 13, 2021	14.56	14.70	14.42	14.55	4,438	-0.04(-0.27%)
Sep 10, 2021	14.62	14.63	14.43	14.59	3,022	-0.02(-0.16%)
Sep 09, 2021	14.76	14.80	14.57	14.61	6,103	-0.17(-1.16%)
Sep 08, 2021	14.79	14.90	14.78	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.03	14.63	14.84	10,530	+0.21(+1.46%)
Sep 03, 2021	14.87	15.13	14.62	14.63	15,647	-0.13(-0.88%)
Sep 02, 2021	14.98	15.08	14.62	14.76	9,093	-0.32(-2.15%)
Sep 01, 2021	15.03	15.08	14.87	15.08	1,836	+0.19(+1.25%)
Aug 31, 2021	15.05	15.20	14.87	14.89	4,595	+0.00(+0.00%)
Aug 30, 2021	15.24	15.24	14.87	14.89	4,249	-0.23(-1.53%)
Aug 27, 2021	15.10	15.14	15.10	15.13	2,394	+0.23(+1.56%)
Aug 26, 2021	15.09	15.10	14.85	14.89	6,535	-0.05(-0.31%)
Aug 25, 2021	14.98	14.98	14.73	14.94	3,328	-0.18(-1.17%)
Aug 24, 2021	14.57	15.12	14.57	15.12	19,421	+0.55(+3.76%)
Aug 23, 2021	15.04	15.04	14.57	14.57	7,648	-0.19(-1.26%)
Aug 20, 2021	14.47	14.99	14.41	14.76	5,740	+0.14(+0.95%)
Aug 19, 2021	14.86	14.86	14.57	14.62	5,721	-0.38(-2.52%)
Aug 18, 2021	15.31	15.31	14.69	14.99	19,972	+0.31(+2.13%)
Aug 17, 2021	13.44	15.17	13.36	14.68	51,439	+1.02(+7.47%)
Aug 16, 2021	13.92	14.35	13.38	13.66	14,213	-0.49(-3.48%)
Aug 13, 2021	14.19	14.84	13.78	14.15	6,983	-0.22(-1.55%)
Aug 12, 2021	14.62	14.69	14.14	14.38	12,446	-0.19(-1.27%)
Aug 11, 2021	14.23	14.79	14.23	14.56	14,200	+0.55(+3.91%)
Aug 10, 2021	13.89	14.20	13.82	14.01	8,780	+0.13(+0.94%)
Aug 09, 2021	13.95	14.32	13.81	13.88	14,463	-0.17(-1.19%)
Aug 06, 2021	14.11	14.11	13.95	14.05	6,424	-0.06(-0.39%)
Aug 05, 2021	14.18	14.56	14.11	14.11	8,515	-0.33(-2.31%)
Aug 04, 2021	14.48	14.55	14.18	14.44	10,306	-0.13(-0.92%)
Aug 03, 2021	14.66	14.77	14.48	14.57	10,484	-0.09(-0.60%)
Aug 02, 2021	14.76	14.76	14.66	14.66	4,374	+0.00(+0.00%)
Jul 30, 2021	14.85	14.85	14.66	14.66	4,486	-0.11(-0.75%)
Jul 29, 2021	14.85	14.85	14.66	14.77	5,459	+0.13(+0.89%)
Jul 28, 2021	14.69	14.75	14.58	14.64	5,923	-0.06(-0.39%)
Jul 27, 2021	14.61	14.82	14.57	14.70	7,463	-0.04(-0.24%)
Jul 26, 2021	14.58	14.92	14.39	14.74	15,320	-0.21(-1.43%)
Jul 23, 2021	15.13	15.18	14.85	14.95	14,835	-0.13(-0.86%)
Jul 22, 2021	15.24	15.42	15.04	15.08	5,067	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.14	15.29	18,288	-0.20(-1.32%)
Jul 20, 2021	15.64	15.94	15.50	15.50	14,830	-0.14(-0.89%)
Jul 19, 2021	15.82	16.05	15.41	15.64	21,199	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.99	16.05	10,467	-0.24(-1.48%)
Jul 15, 2021	16.24	16.56	16.18	16.30	18,539	+0.15(+0.92%)
Jul 14, 2021	16.27	16.60	16.02	16.15	25,223	-0.22(-1.36%)
Jul 13, 2021	16.47	16.70	16.24	16.37	10,642	+0.04(+0.23%)
Jul 12, 2021	16.22	16.80	16.21	16.33	27,864	+0.25(+1.58%)
Jul 09, 2021	17.56	17.86	15.78	16.08	47,503	-1.34(-7.69%)
Jul 08, 2021	17.63	17.96	17.27	17.42	31,008	-0.21(-1.21%)
Jul 07, 2021	17.81	18.42	17.63	17.63	9,511	-0.19(-1.04%)
Jul 06, 2021	18.12	18.21	17.82	17.82	7,621	-0.31(-1.69%)
Jul 02, 2021	18.19	18.31	18.12	18.12	6,152	-0.06(-0.36%)
Jul 01, 2021	18.27	18.35	18.10	18.19	8,570	-0.14(-0.76%)
Jun 30, 2021	18.34	18.38	18.33	18.33	4,664	+0.08(+0.46%)
Jun 29, 2021	18.32	18.32	18.14	18.25	8,445	+0.15(+0.82%)
Jun 28, 2021	18.25	18.48	18.10	18.10	7,980	-0.23(-1.27%)
Jun 25, 2021	18.30	18.38	18.17	18.33	15,183	-0.05(-0.25%)
Jun 24, 2021	18.43	18.43	18.38	18.38	8,231	-0.04(-0.24%)
Jun 23, 2021	18.24	18.45	18.17	18.42	7,808	+0.00(+0.01%)
Jun 22, 2021	18.43	18.43	18.33	18.42	7,562	-0.13(-0.68%)
Jun 21, 2021	18.39	18.54	18.18	18.54	3,507	+0.31(+1.68%)
Jun 18, 2021	18.22	18.55	17.98	18.24	18,016	-0.14(-0.76%)
Jun 17, 2021	18.26	18.56	18.26	18.38	4,353	+0.00(+0.00%)
Jun 16, 2021	18.34	18.58	18.34	18.38	2,607	-0.04(-0.20%)
Jun 15, 2021	18.21	18.74	18.21	18.41	4,001	-0.25(-1.34%)
Jun 14, 2021	18.66	18.76	18.17	18.66	37,147	-0.13(-0.69%)
Jun 11, 2021	18.54	18.80	18.52	18.79	3,899	+0.22(+1.20%)
Jun 10, 2021	18.50	18.77	18.33	18.57	5,314	-0.10(-0.55%)
Jun 09, 2021	18.75	18.80	18.43	18.67	9,927	+0.11(+0.60%)
Jun 08, 2021	18.32	19.02	18.22	18.56	15,439	+0.00(+0.00%)
Jun 07, 2021	18.30	18.56	18.25	18.56	4,636	+0.28(+1.52%)
Jun 04, 2021	18.21	18.38	18.16	18.28	11,147	-0.10(-0.56%)
Jun 03, 2021	18.24	18.55	18.24	18.38	3,824	-0.05(-0.25%)
Jun 02, 2021	18.35	18.49	18.16	18.43	10,868	-0.07(-0.40%)
Jun 01, 2021	18.64	18.78	18.16	18.51	6,595	+0.00(+0.00%)
May 28, 2021	18.44	18.63	18.29	18.51	9,795	+0.02(+0.10%)
May 27, 2021	18.34	18.61	18.34	18.49	8,745	+0.16(+0.86%)
May 26, 2021	18.42	18.47	17.83	18.33	24,176	-0.23(-1.25%)
May 25, 2021	18.89	18.89	18.28	18.56	14,176	-0.58(-3.01%)
May 24, 2021	19.62	19.62	18.92	19.14	17,174	-0.32(-1.67%)
May 21, 2021	19.60	19.87	19.46	19.46	11,435	-0.35(-1.78%)
May 20, 2021	19.69	19.84	19.10	19.81	4,586	+0.11(+0.57%)
May 19, 2021	19.23	20.09	19.10	19.70	12,044	-0.58(-2.84%)
May 18, 2021	19.92	20.42	19.35	20.28	41,887	+1.43(+7.58%)
May 17, 2021	18.12	18.88	17.95	18.85	50,778	+0.98(+5.51%)
May 14, 2021	17.82	18.29	17.82	17.86	10,207	+0.05(+0.26%)
May 13, 2021	18.00	18.25	17.73	17.82	34,155	-0.04(-0.21%)
May 12, 2021	17.63	18.18	17.63	17.86	27,064	+0.58(+3.33%)
May 11, 2021	18.01	18.21	17.26	17.28	17,691	-1.15(-6.24%)
May 10, 2021	18.77	18.88	18.33	18.43	25,074	-0.19(-1.00%)
May 07, 2021	18.56	18.89	18.56	18.62	6,979	+0.06(+0.30%)
May 06, 2021	18.63	18.68	18.56	18.56	15,490	-0.06(-0.35%)
May 05, 2021	18.60	18.89	18.55	18.63	15,927	+0.06(+0.35%)
May 04, 2021	18.57	18.75	18.56	18.56	11,557	-0.19(-0.99%)
May 03, 2021	19.10	19.10	18.72	18.75	15,511	-0.09(-0.49%)
Apr 30, 2021	18.98	19.24	18.80	18.84	20,581	-0.16(-0.83%)
Apr 29, 2021	19.18	19.65	18.47	19.00	46,108	-0.65(-3.31%)
Apr 28, 2021	17.86	19.65	17.51	19.65	77,449	+1.85(+10.38%)
Apr 27, 2021	17.77	18.25	17.71	17.80	12,375	+0.08(+0.47%)
Apr 26, 2021	17.88	17.94	17.71	17.72	13,235	+0.01(+0.05%)
Apr 23, 2021	17.75	18.11	17.66	17.71	11,314	-0.04(-0.21%)
Apr 22, 2021	17.86	18.36	17.58	17.74	19,661	-0.06(-0.36%)
Apr 21, 2021	18.21	18.21	17.73	17.81	15,889	-0.32(-1.79%)
Apr 20, 2021	18.17	18.29	17.64	18.13	15,062	+0.04(+0.21%)
Apr 19, 2021	18.37	18.61	18.00	18.10	17,992	-0.41(-2.24%)
Apr 16, 2021	18.76	18.76	18.21	18.51	9,697	-0.11(-0.62%)
Apr 15, 2021	18.75	18.96	18.25	18.63	20,403	+0.10(+0.55%)
Apr 14, 2021	18.74	19.11	18.52	18.52	19,842	-0.22(-1.19%)
Apr 13, 2021	18.41	18.83	18.31	18.75	13,053	+0.46(+2.54%)
Apr 12, 2021	19.12	19.12	18.14	18.28	31,325	-0.87(-4.55%)
Apr 09, 2021	18.65	19.19	18.65	19.15	24,783	+0.50(+2.69%)
Apr 08, 2021	19.29	19.71	18.52	18.65	39,513	-1.27(-6.38%)
Apr 07, 2021	19.90	20.42	18.98	19.92	30,159	+0.05(+0.23%)
Apr 06, 2021	20.44	20.73	19.50	19.88	44,751	-0.50(-2.46%)
Apr 05, 2021	19.86	20.74	19.49	20.38	33,424	+0.96(+4.92%)
Apr 01, 2021	18.93	19.72	18.75	19.42	27,585	+0.73(+3.92%)
Mar 31, 2021	18.40	19.21	18.38	18.69	23,997	-0.01(-0.05%)
Mar 30, 2021	18.82	19.21	18.65	18.70	15,296	-0.15(-0.79%)
Mar 29, 2021	19.15	19.64	18.38	18.85	22,592	-0.23(-1.22%)
Mar 26, 2021	19.21	19.70	18.72	19.08	25,645	+0.03(+0.15%)
Mar 25, 2021	18.59	19.08	18.10	19.05	29,309	+0.12(+0.64%)
Mar 24, 2021	19.25	19.25	18.57	18.93	25,321	-0.38(-1.97%)
Mar 23, 2021	20.32	20.46	19.04	19.31	41,262	-1.37(-6.64%)
Mar 22, 2021	21.92	22.25	20.42	20.69	37,864	-0.94(-4.34%)
Mar 19, 2021	21.56	21.97	20.59	21.62	38,791	+0.02(+0.09%)
Mar 18, 2021	22.41	22.70	21.34	21.60	55,682	-0.56(-2.51%)
Mar 17, 2021	20.95	22.31	20.68	22.16	50,396	+0.96(+4.51%)
Mar 16, 2021	20.42	22.89	20.42	21.21	155,691	+0.97(+4.82%)
Mar 15, 2021	17.74	20.25	17.73	20.23	73,780	+2.49(+14.02%)
Mar 12, 2021	17.47	17.82	17.01	17.74	28,123	+0.14(+0.79%)
Mar 11, 2021	17.85	17.86	17.22	17.60	43,551	-0.03(-0.16%)
Mar 10, 2021	17.19	17.81	16.91	17.63	44,080	+0.55(+3.20%)
Mar 09, 2021	17.76	17.76	16.71	17.09	36,391	-0.39(-2.23%)
Mar 08, 2021	17.02	17.77	16.87	17.47	52,152	+0.64(+3.80%)
Mar 05, 2021	16.04	16.90	15.47	16.83	44,179	+0.99(+6.27%)
Mar 04, 2021	16.83	17.01	15.37	15.84	70,920	-1.18(-6.92%)
Mar 03, 2021	17.89	18.05	16.84	17.02	29,284	-0.84(-4.73%)
Mar 02, 2021	17.67	17.99	17.35	17.86	30,844	+0.25(+1.42%)
Mar 01, 2021	17.11	17.71	16.91	17.61	26,370	+0.81(+4.80%)
Feb 26, 2021	17.09	17.16	16.57	16.81	48,273	-0.15(-0.88%)
Feb 25, 2021	18.22	18.29	16.80	16.96	43,168	-1.32(-7.21%)
Feb 24, 2021	17.74	18.53	17.45	18.27	55,425	+0.80(+4.57%)
Feb 23, 2021	17.89	18.05	17.00	17.47	44,868	-0.42(-2.33%)
Feb 22, 2021	17.52	18.14	17.27	17.89	51,755	+0.40(+2.28%)
Feb 19, 2021	17.26	17.63	16.97	17.49	38,899	+0.35(+2.06%)
Feb 18, 2021	17.04	17.29	16.89	17.14	19,185	+0.11(+0.65%)
Feb 17, 2021	17.26	17.63	16.90	17.03	43,056	-0.58(-3.27%)
Feb 16, 2021	18.00	18.33	17.22	17.60	46,084	+0.01(+0.05%)
Feb 12, 2021	17.42	17.65	17.17	17.60	27,477	+0.08(+0.48%)
Feb 11, 2021	17.69	18.03	17.40	17.51	27,510	-0.01(-0.05%)
Feb 10, 2021	18.23	18.52	17.26	17.52	70,940	-0.69(-3.81%)
Feb 09, 2021	18.56	18.57	18.05	18.22	50,931	-0.37(-2.00%)
Feb 08, 2021	17.79	18.92	17.75	18.59	118,045	+0.91(+5.14%)
Feb 05, 2021	17.79	18.08	17.26	17.68	60,019	+0.06(+0.32%)
Feb 04, 2021	17.00	17.81	16.71	17.62	48,938	+0.82(+4.86%)
Feb 03, 2021	16.88	17.12	16.70	16.81	27,548	-0.07(-0.44%)
Feb 02, 2021	17.43	17.43	16.70	16.88	27,620	-0.47(-2.73%)
Feb 01, 2021	17.45	17.53	16.48	17.35	45,182	+0.17(+0.97%)
Jan 29, 2021	17.53	17.85	16.74	17.19	53,661	-0.31(-1.75%)
Jan 28, 2021	16.90	17.49	16.72	17.49	30,597	+0.75(+4.49%)
Jan 27, 2021	17.46	17.89	16.72	16.74	56,933	-1.16(-6.48%)
Jan 26, 2021	18.05	18.06	17.65	17.90	28,149	-0.10(-0.57%)
Jan 25, 2021	18.54	18.54	17.59	18.00	57,010	-0.55(-2.95%)
Jan 22, 2021	18.76	18.89	17.98	18.55	56,032	-0.19(-1.04%)
Jan 21, 2021	18.43	18.99	17.78	18.75	47,133	+0.30(+1.61%)
Jan 20, 2021	17.55	18.47	17.20	18.45	72,726	+1.28(+7.46%)
Jan 19, 2021	18.47	18.47	17.17	17.17	66,051	-1.10(-6.00%)
Jan 15, 2021	17.93	18.75	17.65	18.26	56,894	+0.35(+1.97%)
Jan 14, 2021	18.49	19.04	17.84	17.91	68,756	-0.28(-1.53%)
Jan 13, 2021	19.02	19.54	18.10	18.19	64,742	-0.58(-3.11%)
Jan 12, 2021	18.20	18.93	17.65	18.77	38,443	+0.86(+4.82%)
Jan 11, 2021	18.99	19.39	17.91	17.91	76,112	-1.52(-7.83%)
Jan 08, 2021	19.61	21.16	19.26	19.43	141,912	+0.40(+2.10%)
Jan 07, 2021	17.62	19.38	17.46	19.03	47,796	+1.83(+10.63%)
Jan 06, 2021	17.77	18.10	17.08	17.21	44,629	-0.08(-0.48%)
Jan 05, 2021	16.77	18.33	16.70	17.29	55,079	+0.53(+3.16%)
Jan 04, 2021	18.18	18.47	16.52	16.76	44,476	-1.23(-6.86%)
Dec 31, 2020		17.99	17.99	17.99	56,104	+0.37(+2.11%)
Dec 30, 2020	17.27	17.99	16.91	17.62	56,104	+0.35(+2.04%)
Dec 29, 2020	19.26	19.26	16.24	17.27	98,938	-1.61(-8.55%)
Dec 28, 2020	16.47	19.86	16.15	18.89	167,159	+3.02(+19.01%)
Dec 24, 2020	16.76	17.00	15.32	15.87	58,187	-0.84(-5.00%)
Dec 23, 2020	14.11	17.08	14.07	16.70	152,358	+2.68(+19.13%)
Dec 22, 2020	13.22	14.25	12.83	14.02	89,704	+0.52(+3.85%)
Dec 21, 2020	12.99	13.63	12.45	13.50	55,701	-0.05(-0.34%)
Dec 18, 2020	14.20	14.35	13.50	13.55	33,834	-0.33(-2.41%)
Dec 17, 2020	13.82	14.14	13.37	13.88	79,079	+0.67(+5.06%)
Dec 16, 2020	12.68	13.66	12.57	13.22	40,503	+0.62(+4.94%)
Dec 15, 2020	12.22	12.59	12.06	12.59	30,299	+0.59(+4.95%)
Dec 14, 2020	13.22	13.22	11.69	12.00	70,901	-1.23(-9.26%)
Dec 11, 2020	13.36	14.19	11.96	13.22	68,100	-0.01(-0.07%)
Dec 10, 2020	14.07	14.35	13.14	13.23	53,989	-0.92(-6.49%)
Dec 09, 2020	14.38	14.48	14.07	14.15	57,077	-0.23(-1.61%)
Dec 08, 2020	14.30	14.48	13.91	14.38	40,486	-0.01(-0.06%)
Dec 07, 2020	13.96	14.48	13.46	14.39	42,680	+0.23(+1.64%)
Dec 04, 2020	14.48	14.48	13.99	14.16	28,447	-0.07(-0.46%)
Dec 03, 2020	13.87	14.47	13.64	14.23	27,723	+0.43(+3.09%)
Dec 02, 2020	13.57	13.83	13.10	13.80	25,365	+0.17(+1.22%)
Dec 01, 2020	13.78	13.78	13.18	13.63	27,492	+0.28(+2.09%)
Nov 30, 2020	14.47	14.47	13.19	13.35	65,048	-1.32(-8.98%)
Nov 27, 2020	13.61	14.69	13.09	14.67	58,295	+1.39(+10.48%)
Nov 25, 2020	13.92	14.38	13.05	13.28	49,135	-0.35(-2.59%)
Nov 24, 2020	11.61	15.10	11.61	13.63	154,470	+2.18(+19.04%)
Nov 23, 2020	10.66	11.59	10.49	11.45	62,053	+1.05(+10.08%)
Nov 20, 2020	9.921	10.62	9.856	10.40	19,611	+0.52(+5.26%)
Nov 19, 2020	9.819	10.05	9.512	9.884	39,251	+0.05(+0.47%)
Nov 18, 2020	9.967	10.16	9.559	9.837	46,250	+0.09(+0.95%)
Nov 17, 2020	9.568	10.21	9.568	9.744	43,399	+0.06(+0.57%)
Nov 16, 2020	9.744	10.21	9.652	9.689	45,510	+0.26(+2.72%)
Nov 13, 2020	9.656	10.02	9.433	9.433	13,253	+0.11(+1.13%)
Nov 12, 2020	9.744	9.744	9.280	9.327	19,745	-0.43(-4.38%)
Nov 11, 2020	10.67	11.14	9.745	9.754	33,534	-1.10(-10.09%)
Nov 10, 2020	10.67	11.25	10.52	10.85	24,027	+0.73(+7.25%)
Nov 09, 2020	11.26	11.61	10.12	10.12	116,325	+1.04(+11.45%)
Nov 06, 2020	9.095	9.132	8.956	9.076	27,369	-0.02(-0.20%)
Nov 05, 2020	9.095	9.429	9.095	9.095	37,134	-0.09(-1.01%)
Nov 04, 2020	9.150	9.188	8.909	9.188	10,652	+0.05(+0.52%)
Nov 03, 2020	9.271	9.271	9.095	9.140	7,718	-0.00(-0.01%)