Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	3.790	4.140	3.670	4.080	1,416,571	+0.39(+10.57%)
Aug 30, 2022	3.690	4.490	3.560	3.690	8,440,507	-0.22(-5.63%)
Aug 29, 2022	4.150	4.240	3.850	3.910	1,788,856	-0.30(-7.13%)
Aug 26, 2022	4.690	4.920	4.200	4.210	1,249,710	-0.51(-10.81%)
Aug 25, 2022	4.930	4.960	4.630	4.720	887,509	-0.17(-3.48%)
Aug 24, 2022	5.000	5.170	4.710	4.890	1,500,255	+0.03(+0.62%)
Aug 23, 2022	5.070	5.580	4.820	4.860	1,504,060	-0.20(-3.95%)
Aug 22, 2022	4.670	5.477	4.640	5.060	2,033,278	+0.04(+0.80%)
Aug 19, 2022	4.760	5.650	4.710	5.020	3,397,808	-0.19(-3.65%)
Aug 18, 2022	5.710	5.740	4.830	5.210	6,112,448	-1.19(-18.59%)
Aug 17, 2022	5.410	7.190	5.280	6.400	31,438,096	+1.11(+20.98%)
Aug 16, 2022	4.030	6.570	4.030	5.290	21,808,480	+1.28(+31.92%)
Aug 15, 2022	4.100	4.266	3.880	4.010	1,284,390	-0.11(-2.67%)
Aug 12, 2022	3.670	4.240	3.530	4.120	1,913,646	+0.54(+15.08%)
Aug 11, 2022	3.230	3.779	3.190	3.580	2,676,735	+0.42(+13.29%)
Aug 10, 2022	3.120	3.250	3.085	3.160	398,492	+0.13(+4.29%)
Aug 09, 2022	3.230	3.250	3.000	3.030	496,578	-0.21(-6.48%)
Aug 08, 2022	3.200	3.445	3.150	3.240	867,332	+0.14(+4.52%)
Aug 05, 2022	3.050	3.175	3.000	3.100	502,069	+0.04(+1.31%)
Aug 04, 2022	3.210	3.290	3.030	3.060	442,244	-0.15(-4.67%)
Aug 03, 2022	3.150	3.280	3.100	3.210	432,029	+0.10(+3.22%)
Aug 02, 2022	3.080	3.185	3.040	3.110	553,300	+0.02(+0.65%)
Aug 01, 2022	3.100	3.105	2.984	3.090	408,735	-0.02(-0.64%)
Jul 29, 2022	3.150	3.152	3.060	3.110	399,383	-0.01(-0.32%)
Jul 28, 2022	3.100	3.280	3.040	3.120	441,254	+0.03(+0.97%)
Jul 27, 2022	3.160	3.280	3.080	3.090	267,420	-0.03(-0.96%)
Jul 26, 2022	3.370	3.370	3.040	3.120	461,236	-0.26(-7.69%)
Jul 25, 2022	3.510	3.520	3.380	3.380	289,301	-0.11(-3.15%)
Jul 22, 2022	3.910	3.950	3.480	3.490	544,345	-0.39(-10.05%)
Jul 21, 2022	3.930	3.970	3.830	3.880	206,192	-0.05(-1.27%)
Jul 20, 2022	4.000	4.020	3.850	3.930	235,169	-0.05(-1.26%)
Jul 19, 2022	3.920	4.070	3.910	3.980	384,705	+0.06(+1.53%)
Jul 18, 2022	3.910	4.110	3.880	3.920	239,549	+0.02(+0.51%)
Jul 15, 2022	3.970	3.970	3.778	3.900	181,717	+0.12(+3.17%)
Jul 14, 2022	3.910	4.000	3.770	3.780	363,557	-0.29(-7.13%)
Jul 13, 2022	3.850	4.160	3.834	4.070	275,969	+0.16(+4.09%)
Jul 12, 2022	3.820	4.020	3.810	3.910	248,228	+0.11(+2.89%)
Jul 11, 2022	4.160	4.192	3.780	3.800	352,302	-0.42(-9.95%)
Jul 08, 2022	4.010	4.300	3.880	4.220	530,833	+0.21(+5.24%)
Jul 07, 2022	3.760	4.030	3.730	4.010	561,395	+0.33(+8.97%)
Jul 06, 2022	4.050	4.090	3.670	3.680	494,530	-0.37(-9.14%)
Jul 05, 2022	3.830	4.085	3.680	4.050	455,102	+0.15(+3.85%)
Jul 01, 2022	3.510	3.910	3.450	3.900	434,371	+0.38(+10.80%)
Jun 30, 2022	3.640	3.710	3.450	3.520	527,748	-0.24(-6.38%)
Jun 29, 2022	3.780	3.857	3.610	3.760	511,190	-0.07(-1.83%)
Jun 28, 2022	4.110	4.110	3.725	3.830	1,117,970	-0.25(-6.13%)
Jun 27, 2022	4.390	4.407	4.040	4.080	854,539	-0.36(-8.11%)
Jun 24, 2022	4.280	4.524	4.260	4.440	2,595,291	+0.17(+3.98%)
Jun 23, 2022	4.900	5.530	3.990	4.270	8,586,911	-0.42(-8.96%)
Jun 22, 2022	3.750	5.203	3.660	4.690	11,340,832	+0.90(+23.75%)
Jun 21, 2022	3.850	3.930	3.650	3.790	1,081,368	+0.14(+3.84%)
Jun 17, 2022	3.410	3.750	3.380	3.650	673,988	+0.28(+8.31%)
Jun 16, 2022	3.540	3.610	3.320	3.370	626,867	-0.30(-8.17%)
Jun 15, 2022	4.030	4.050	3.670	3.670	624,022	-0.30(-7.56%)
Jun 14, 2022	4.080	4.128	3.910	3.970	466,571	-0.10(-2.46%)
Jun 13, 2022	4.190	4.270	4.000	4.070	519,417	-0.30(-6.86%)
Jun 10, 2022	4.540	4.600	4.340	4.370	531,789	-0.22(-4.79%)
Jun 09, 2022	4.630	4.680	4.540	4.590	225,827	-0.07(-1.50%)
Jun 08, 2022	4.820	5.040	4.650	4.660	309,061	-0.21(-4.31%)
Jun 07, 2022	4.520	4.892	4.500	4.870	324,951	+0.27(+5.87%)
Jun 06, 2022	4.780	4.828	4.535	4.600	497,960	-0.14(-2.95%)
Jun 03, 2022	4.800	4.870	4.680	4.740	464,746	-0.19(-3.85%)
Jun 02, 2022	5.020	5.140	4.755	4.930	692,657	-0.08(-1.60%)
Jun 01, 2022	5.740	5.740	5.000	5.010	1,015,037	-0.78(-13.47%)
May 31, 2022	6.180	6.195	5.640	5.790	1,297,145	-0.99(-14.60%)
May 27, 2022	6.590	6.870	6.410	6.780	374,632	+0.15(+2.26%)
May 26, 2022	6.560	7.020	6.560	6.630	425,923	+0.20(+3.11%)
May 25, 2022	6.140	6.600	6.140	6.430	258,666	+0.27(+4.38%)
May 24, 2022	6.200	6.210	5.940	6.160	480,541	-0.09(-1.44%)
May 23, 2022	6.390	6.390	6.100	6.250	144,648	-0.12(-1.88%)
May 20, 2022	6.610	6.610	5.980	6.370	285,445	-0.07(-1.09%)
May 19, 2022	6.340	6.700	6.260	6.440	279,384	+0.03(+0.47%)
May 18, 2022	7.120	7.150	6.250	6.410	614,784	-0.78(-10.85%)
May 17, 2022	7.150	7.370	7.059	7.190	256,218	+0.23(+3.30%)
May 16, 2022	7.100	7.230	6.850	6.960	221,601	-0.15(-2.11%)
May 13, 2022	7.160	7.320	7.030	7.110	343,127	+0.10(+1.43%)
May 12, 2022	6.720	7.151	6.660	7.010	324,520	+0.20(+2.94%)
May 11, 2022	7.230	7.230	6.770	6.810	368,333	-0.37(-5.15%)
May 10, 2022	7.280	7.400	6.950	7.180	306,408	+0.02(+0.28%)
May 09, 2022	6.920	7.380	6.880	7.160	257,106	+0.04(+0.56%)
May 06, 2022	7.210	7.400	6.920	7.120	330,545	-0.08(-1.11%)
May 05, 2022	7.410	7.410	6.850	7.200	311,472	-0.34(-4.51%)
May 04, 2022	7.530	7.570	7.110	7.540	312,144	-0.07(-0.92%)
May 03, 2022	7.400	7.700	7.250	7.610	191,606	+0.26(+3.54%)
May 02, 2022	7.210	7.400	7.080	7.350	247,680	+0.12(+1.66%)
Apr 29, 2022	7.470	7.600	7.150	7.230	190,912	-0.28(-3.73%)
Apr 28, 2022	7.200	7.870	7.160	7.510	538,748	+0.51(+7.29%)
Apr 27, 2022	7.220	7.290	6.860	7.000	413,450	-0.18(-2.51%)
Apr 26, 2022	7.540	7.540	7.114	7.180	246,795	-0.44(-5.77%)
Apr 25, 2022	7.550	7.710	7.390	7.620	172,323	-0.01(-0.13%)
Apr 22, 2022	7.540	7.760	7.290	7.630	369,286	-0.09(-1.17%)
Apr 21, 2022	8.280	8.320	7.550	7.720	346,631	-0.48(-5.85%)
Apr 20, 2022	8.420	8.455	8.070	8.200	343,194	-0.20(-2.38%)
Apr 19, 2022	8.280	8.580	8.200	8.400	221,486	+0.15(+1.82%)
Apr 18, 2022	8.610	8.645	8.080	8.250	441,087	-0.46(-5.28%)
Apr 14, 2022	8.820	9.030	8.580	8.710	250,515	+0.01(+0.11%)
Apr 13, 2022	8.310	8.950	8.118	8.700	443,832	+0.36(+4.32%)
Apr 12, 2022	8.490	8.670	8.215	8.340	247,845	-0.08(-0.95%)
Apr 11, 2022	8.390	8.730	8.208	8.420	206,513	-0.04(-0.47%)
Apr 08, 2022	8.570	8.762	8.390	8.460	240,678	-0.10(-1.17%)
Apr 07, 2022	8.630	8.741	8.250	8.560	241,355	-0.09(-1.04%)
Apr 06, 2022	9.070	9.160	8.510	8.650	339,288	-0.58(-6.28%)
Apr 05, 2022	9.480	9.550	9.190	9.230	197,942	-0.22(-2.33%)
Apr 04, 2022	9.230	9.500	9.090	9.450	304,262	+0.28(+3.05%)
Apr 01, 2022	9.300	9.370	9.020	9.170	423,091	-0.12(-1.29%)
Mar 31, 2022	9.690	9.730	9.160	9.290	411,878	-0.36(-3.73%)
Mar 30, 2022	10.24	10.28	9.630	9.650	719,615	-0.71(-6.85%)
Mar 29, 2022	10.30	10.53	10.08	10.36	574,892	+0.22(+2.17%)
Mar 28, 2022	10.74	10.74	9.970	10.14	480,204	-0.45(-4.25%)
Mar 25, 2022	10.94	10.99	10.52	10.59	328,915	-0.36(-3.29%)
Mar 24, 2022	11.37	11.37	10.77	10.95	584,439	-0.31(-2.75%)
Mar 23, 2022	11.41	11.41	11.01	11.26	339,934	-0.24(-2.09%)
Mar 22, 2022	11.18	11.56	11.10	11.50	402,284	+0.35(+3.14%)
Mar 21, 2022	11.67	11.93	11.02	11.15	415,249	-0.53(-4.54%)
Mar 18, 2022	11.15	12.11	11.04	11.68	639,981	+0.45(+4.01%)
Mar 17, 2022	11.43	11.59	10.91	11.23	574,459	-0.48(-4.10%)
Mar 16, 2022	11.22	11.86	11.22	11.71	421,950	+0.56(+5.02%)
Mar 15, 2022	10.39	11.22	10.37	11.15	308,215	+0.70(+6.70%)
Mar 14, 2022	10.85	11.04	10.17	10.45	481,574	-0.44(-4.04%)
Mar 11, 2022	12.52	12.76	10.86	10.89	749,880	-1.60(-12.81%)
Mar 10, 2022	12.99	13.03	12.05	12.49	715,745	-1.30(-9.43%)
Mar 09, 2022	13.49	13.95	13.49	13.79	154,281	+0.63(+4.79%)
Mar 08, 2022	12.79	13.71	12.70	13.16	180,303	+0.37(+2.89%)
Mar 07, 2022	13.40	13.75	12.76	12.79	321,174	-0.45(-3.40%)
Mar 04, 2022	13.81	13.81	13.08	13.24	292,452	-0.71(-5.09%)
Mar 03, 2022	14.68	14.68	13.93	13.95	250,641	-0.54(-3.73%)
Mar 02, 2022	13.83	14.58	13.75	14.49	231,236	+0.74(+5.38%)
Mar 01, 2022	13.94	13.96	13.38	13.75	246,230	-0.09(-0.65%)
Feb 28, 2022	13.84	14.19	13.78	13.84	275,535	-0.16(-1.14%)
Feb 25, 2022	14.07	14.38	13.89	14.00	316,747	+0.05(+0.36%)
Feb 24, 2022	12.89	14.00	12.50	13.95	226,674	+0.47(+3.49%)
Feb 23, 2022	13.63	14.01	13.36	13.48	166,922	+0.01(+0.07%)
Feb 22, 2022	14.29	14.33	13.34	13.47	228,410	-0.88(-6.13%)
Feb 18, 2022				14.35	0	-0.55(-3.69%)
Feb 17, 2022	15.21	15.46	14.90	14.90	268,079	-0.43(-2.80%)
Feb 16, 2022	15.43	15.55	15.01	15.33	349,338	-0.17(-1.10%)
Feb 15, 2022	14.96	15.56	14.80	15.50	205,588	+0.71(+4.80%)
Feb 14, 2022	15.30	15.33	14.72	14.79	243,261	-0.61(-3.96%)
Feb 11, 2022	15.99	16.37	15.35	15.40	186,183	-0.58(-3.63%)
Feb 10, 2022	16.29	16.59	15.93	15.98	271,520	-0.53(-3.21%)
Feb 09, 2022	16.99	17.13	16.30	16.51	309,248	-0.59(-3.45%)
Feb 08, 2022	16.77	17.19	16.44	17.10	214,634	+0.48(+2.89%)
Feb 07, 2022	16.29	17.11	16.29	16.62	138,963	+0.21(+1.28%)
Feb 04, 2022	16.23	16.60	15.75	16.41	138,624	+0.24(+1.48%)
Feb 03, 2022	16.36	16.60	16.10	16.17	77,460	-0.40(-2.41%)
Feb 02, 2022	16.85	16.90	16.11	16.57	119,949	-0.27(-1.60%)
Feb 01, 2022	16.79	17.12	16.52	16.84	157,453	-0.09(-0.53%)
Jan 31, 2022	15.34	16.95		16.93	196,347	+1.39(+8.94%)
Jan 28, 2022	15.56	15.81	15.07	15.54	158,136	-0.11(-0.70%)
Jan 27, 2022	16.27	16.41	15.52	15.65	191,149	-0.34(-2.13%)
Jan 26, 2022	16.95	17.18	15.90	15.99	287,317	-0.84(-4.99%)
Jan 25, 2022	16.37	17.03	16.10	16.83	281,123	+0.14(+0.84%)
Jan 24, 2022	14.90	16.84	14.60	16.69	369,905	+1.31(+8.52%)
Jan 21, 2022	15.88	16.39	15.35	15.38	386,568	-0.78(-4.83%)
Jan 20, 2022	16.86	17.30	16.11	16.16	261,772	-0.58(-3.46%)
Jan 19, 2022	17.03	17.11	16.52	16.74	230,637	-0.23(-1.36%)
Jan 18, 2022	17.32	17.72	16.82	16.97	293,641	+0.16(+0.95%)
Jan 14, 2022				16.81	0	+0.13(+0.78%)
Jan 13, 2022	16.46	17.10	16.30	16.68	220,572	+0.41(+2.52%)
Jan 12, 2022	16.05	16.43	16.02	16.27	368,270	+0.33(+2.07%)
Jan 11, 2022	15.75	16.16	15.38	15.94	148,012	+0.11(+0.69%)
Jan 10, 2022	15.53	16.01	15.03	15.83	387,854	+0.08(+0.51%)
Jan 07, 2022	16.04	16.55	15.75	15.75	264,343	-0.30(-1.87%)
Jan 06, 2022	15.50	16.43	15.25	16.05	526,031	+1.20(+8.08%)
Jan 05, 2022	15.75	15.82	14.71	14.85	256,241	-0.91(-5.77%)
Jan 04, 2022	15.71	16.07	15.66	15.76	266,837	+0.13(+0.83%)
Jan 03, 2022	15.15	15.88	15.15	15.63	218,267	+0.70(+4.69%)
Dec 31, 2021	15.32	15.54	14.90	14.93	209,035	-0.44(-2.86%)
Dec 30, 2021	15.13	15.56	15.00	15.37	328,647	+0.18(+1.18%)
Dec 29, 2021	15.04	15.32	14.87	15.19	234,485	+0.08(+0.53%)
Dec 28, 2021	15.16	15.26	14.77	15.11	311,536	-0.12(-0.79%)
Dec 27, 2021	14.84	15.30	14.63	15.23	224,400	+0.38(+2.56%)
Dec 23, 2021	14.60	15.00	14.01	14.85	538,949	+0.24(+1.64%)
Dec 22, 2021	14.95	15.15	14.54	14.61	325,522	-0.33(-2.21%)
Dec 21, 2021	14.93	15.26	14.72	14.94	332,771	+0.22(+1.49%)
Dec 20, 2021	15.10	15.10	14.20	14.72	195,525	-0.60(-3.92%)
Dec 17, 2021	14.93	15.35	14.33	15.32	420,929	+0.35(+2.34%)
Dec 16, 2021	15.19	15.31	14.65	14.97	558,689	-0.08(-0.53%)
Dec 15, 2021	14.51	15.10	13.83	15.05	556,453	+0.54(+3.72%)
Dec 14, 2021	14.07	14.80	14.00	14.51	317,571	+0.30(+2.14%)
Dec 13, 2021	14.58	14.70	13.97	14.21	398,184	-0.46(-3.16%)
Dec 10, 2021	15.09	15.18	14.32	14.67	434,276	-0.28(-1.85%)
Dec 09, 2021	15.46	15.82	14.85	14.95	277,855	-0.68(-4.37%)
Dec 08, 2021	15.50	15.90	15.23	15.63	297,482	+0.13(+0.84%)
Dec 07, 2021	15.70	16.36	15.40	15.50	604,521	+0.22(+1.43%)
Dec 06, 2021	14.32	15.53	13.99	15.28	1,091,171	+1.11(+7.84%)
Dec 03, 2021	15.61	15.63	13.21	14.17	2,394,505	-1.04(-6.86%)
Dec 02, 2021	14.62	17.00	14.17	15.21	3,318,905	-5.37(-26.08%)
Dec 01, 2021	22.21	22.86	20.23	20.58	642,048	-1.01(-4.68%)
Nov 30, 2021	22.16	22.37	21.32	21.59	344,748	-0.84(-3.74%)
Nov 29, 2021	23.63	24.19	22.09	22.43	342,912	-0.85(-3.65%)
Nov 26, 2021	23.34	23.99	22.82	23.28	124,841	-1.05(-4.32%)
Nov 24, 2021	23.92	24.46	23.33	24.33	171,336	+0.04(+0.16%)
Nov 23, 2021	24.97	25.06	23.70	24.29	279,394	-0.47(-1.88%)
Nov 22, 2021	25.15	26.14	24.54	24.76	285,434	-0.21(-0.84%)
Nov 19, 2021	24.75	25.35	24.64	24.97	151,089	-0.23(-0.91%)
Nov 18, 2021	24.80	25.26	25.11	25.19	174,195	+0.45(+1.84%)
Nov 17, 2021	26.07	26.37	24.62	24.74	214,389	-1.56(-5.93%)
Nov 16, 2021	26.05	26.72	25.79	26.30	209,818	+0.28(+1.08%)
Nov 15, 2021	26.74	26.77	25.73	26.02	185,437	-0.48(-1.81%)
Nov 12, 2021	26.64	27.22	26.38	26.50	226,872	-0.13(-0.49%)
Nov 11, 2021	25.87	27.18	25.41	26.63	256,629	+0.80(+3.10%)
Nov 10, 2021	26.13			25.83	189,130	-0.53(-2.01%)
Nov 09, 2021	25.62	26.49	25.13	26.36	233,624	+0.56(+2.17%)
Nov 08, 2021	25.39	25.89	24.85	25.80	246,971	+0.49(+1.94%)
Nov 05, 2021	25.49	25.90	24.91	25.31	218,187	+0.05(+0.20%)
Nov 04, 2021	25.63	25.99	24.97	25.26	262,326	+0.01(+0.04%)
Nov 03, 2021	24.36	25.72	24.26	25.25	461,854	+0.99(+4.08%)
Nov 02, 2021	24.00	24.29	23.52	24.26	195,043	+0.34(+1.42%)
Nov 01, 2021	22.61	24.03	23.43	23.92	362,274	+1.44(+6.41%)
Oct 29, 2021	22.43	23.00	22.30	22.48	205,427	-0.10(-0.44%)
Oct 28, 2021	22.03	22.89	22.03	22.58	213,678	+0.80(+3.67%)
Oct 27, 2021	22.99	23.29	21.70	21.78	317,539	-1.23(-5.35%)
Oct 26, 2021	23.46		22.94	23.01	150,408	-0.40(-1.71%)
Oct 25, 2021	22.90	23.66	22.90	23.41	194,902	+0.51(+2.23%)
Oct 22, 2021	23.64	23.81	22.79	22.90	168,796	-0.85(-3.58%)
Oct 21, 2021	23.33	24.05	23.23	23.75	164,278	+0.38(+1.63%)
Oct 20, 2021	22.83	23.61	22.80	23.37	221,206	+0.46(+2.01%)
Oct 19, 2021	23.19	23.39	22.75	22.91	134,851	-0.23(-0.99%)
Oct 18, 2021	22.00	23.54	21.71	23.14	329,886	+0.80(+3.58%)
Oct 15, 2021	23.11	23.59	22.22	22.34	488,526	+0.02(+0.09%)
Oct 14, 2021	22.30	23.05	21.92	22.32	316,300	+0.19(+0.86%)
Oct 13, 2021	21.44	22.64	21.39	22.13	390,891	+0.72(+3.36%)
Oct 12, 2021	21.44	21.96	21.25	21.41	366,812	+0.11(+0.52%)
Oct 11, 2021	21.34	21.68	21.11	21.30	313,912	+0.03(+0.14%)
Oct 08, 2021	21.44	21.56	21.08	21.27	209,555	-0.19(-0.89%)
Oct 07, 2021	20.30	21.60	20.15	21.46	319,604	+1.43(+7.14%)
Oct 06, 2021	19.78	20.27	19.68	20.03	248,856	+0.03(+0.15%)
Oct 05, 2021	19.84	20.30	19.50	20.00	183,637	+0.16(+0.81%)
Oct 04, 2021	19.55	19.95	19.02	19.84	245,703	+0.19(+0.97%)
Oct 01, 2021	19.25	20.14	19.07	19.65	241,017	+0.42(+2.18%)
Sep 30, 2021	19.72	19.72	18.68	19.23	312,768	-0.61(-3.07%)
Sep 29, 2021	20.50	20.50	19.78	19.84	211,073	-0.52(-2.55%)
Sep 28, 2021	20.02	20.71	19.92	20.36	314,169	+0.16(+0.79%)
Sep 27, 2021	19.40	20.49	19.31	20.20	377,194	+0.86(+4.45%)
Sep 24, 2021	19.05	19.76	18.75	19.34	280,742	+0.20(+1.04%)
Sep 23, 2021	18.27	19.25	18.26	19.14	327,545	+0.87(+4.76%)
Sep 22, 2021	17.76	18.48	17.61	18.27	243,099	+0.85(+4.88%)
Sep 21, 2021	17.81	17.90	17.11	17.42	266,769	-0.12(-0.68%)
Sep 20, 2021	18.00	18.26	17.28	17.54	605,954	-1.13(-6.05%)
Sep 17, 2021	19.20	19.25	18.21	18.67	589,208	-0.44(-2.30%)
Sep 16, 2021	19.25	19.69	18.95	19.11	307,321	-0.15(-0.78%)
Sep 15, 2021	19.67	19.77	18.91	19.26	293,258	-0.37(-1.88%)
Sep 14, 2021	20.37	20.50	19.31	19.63	501,771	-0.72(-3.54%)
Sep 13, 2021	20.61	20.86	20.08	20.35	258,648	-0.07(-0.34%)
Sep 10, 2021	21.46	21.96	20.38	20.42	321,695	-0.96(-4.49%)
Sep 09, 2021	21.61	21.78	21.24	21.38	276,151	-0.24(-1.11%)
Sep 08, 2021	21.66	22.02	20.96	21.62	492,575	-0.07(-0.32%)
Sep 07, 2021	23.30	23.33	21.66	21.69	714,620	-1.70(-7.27%)
Sep 03, 2021	21.45	24.32	21.27	23.39	1,716,047	+2.06(+9.66%)
Sep 02, 2021	20.50	21.70	19.29	21.33	1,945,317	+3.07(+16.81%)