Defiance Next Gen Connectivity ETF (NY: FIVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	36.57	36.92	36.34	36.34	62,496	-0.67(-1.81%)
Jan 30, 2024	37.31	37.36	37.00	37.01	307,938	-0.48(-1.28%)
Jan 29, 2024	37.17	37.50	37.06	37.49	51,228	+0.33(+0.89%)
Jan 26, 2024	37.34	37.55	37.13	37.16	29,570	-0.58(-1.54%)
Jan 25, 2024	38.00	38.12	37.60	37.74	62,372	+0.22(+0.57%)
Jan 24, 2024	37.63	37.94	37.49	37.52	113,294	+0.12(+0.31%)
Jan 23, 2024	37.30	37.44	37.23	37.41	44,466	+0.13(+0.35%)
Jan 22, 2024	37.34	37.52	37.14	37.28	55,915	+0.17(+0.46%)
Jan 19, 2024	36.47	37.13	36.44	37.11	50,688	+0.84(+2.32%)
Jan 18, 2024	36.06	36.30	35.88	36.27	40,880	+0.70(+1.97%)
Jan 17, 2024	35.60	35.60	35.28	35.57	39,199	-0.32(-0.89%)
Jan 16, 2024	35.59	36.03	35.54	35.89	339,520	+0.23(+0.63%)
Jan 12, 2024	35.76	35.90	35.58	35.66	32,011	+0.05(+0.13%)
Jan 11, 2024	35.57	35.71	35.19	35.62	53,357	+0.05(+0.14%)
Jan 10, 2024	35.45	35.65	35.22	35.57	35,940	+0.13(+0.36%)
Jan 09, 2024	35.22	35.57	35.22	35.44	31,623	-0.02(-0.06%)
Jan 08, 2024	34.66	35.46	34.66	35.46	38,146	+0.94(+2.72%)
Jan 05, 2024	34.39	34.75	34.39	34.52	23,384	+0.12(+0.35%)
Jan 04, 2024	34.29	34.58	34.29	34.40	57,868	-0.16(-0.46%)
Jan 03, 2024	34.75	34.86	34.54	34.56	54,082	-0.57(-1.62%)
Jan 02, 2024	35.51	35.51	34.92	35.13	56,904	-0.72(-2.00%)
Dec 29, 2023	36.06	36.12	35.74	35.85	29,642	-0.25(-0.70%)
Dec 28, 2023	36.07	36.19	36.06	36.10	52,516	+0.04(+0.11%)
Dec 27, 2023	36.03	36.10	35.96	36.06	48,767	+0.07(+0.20%)
Dec 26, 2023	35.71	36.09	35.66	35.99	72,402	+0.37(+1.04%)
Dec 22, 2023	35.59	35.78	35.48	35.62	31,099	+0.13(+0.37%)
Dec 21, 2023	35.31	35.49	35.20	35.49	78,526	+0.58(+1.66%)
Dec 20, 2023	35.44	35.63	34.91	34.91	92,038	-0.64(-1.79%)
Dec 19, 2023	35.37	35.58	35.37	35.55	161,456	+0.20(+0.56%)
Dec 18, 2023	35.29	35.41	35.11	35.35	58,540	+0.10(+0.28%)
Dec 15, 2023	35.15	35.47	35.15	35.25	84,244	+0.09(+0.26%)
Dec 14, 2023	34.82	35.30	34.82	35.16	79,658	+0.53(+1.53%)
Dec 13, 2023	34.16	34.72	34.06	34.63	62,954	+0.46(+1.34%)
Dec 12, 2023	34.03	34.22	33.93	34.17	65,817	-0.04(-0.12%)
Dec 11, 2023	33.75	34.24	33.75	34.21	66,758	+0.56(+1.66%)
Dec 08, 2023	33.32	33.73	33.32	33.66	87,754	+0.27(+0.81%)
Dec 07, 2023	33.00	33.43	33.00	33.39	48,289	+0.56(+1.70%)
Dec 06, 2023	33.25	33.32	32.83	32.83	116,149	-0.19(-0.57%)
Dec 05, 2023	32.90	33.10	32.85	33.02	41,788	-0.07(-0.21%)
Dec 04, 2023	32.99	33.12	32.85	33.09	38,661	-0.22(-0.66%)
Dec 01, 2023	32.92	33.34	32.87	33.31	46,369	+0.21(+0.63%)
Nov 30, 2023	33.20	33.20	32.88	33.10	42,566	-0.05(-0.15%)
Nov 29, 2023	33.08	33.45	33.08	33.15	84,851	+0.40(+1.21%)
Nov 28, 2023	32.67	32.88	32.63	32.75	107,911	-0.04(-0.11%)
Nov 27, 2023	32.76	32.97	32.75	32.79	91,390	-0.06(-0.18%)
Nov 24, 2023	32.74	32.85	32.74	32.85	32,437	+0.23(+0.70%)
Nov 22, 2023	32.65	32.89	32.52	32.62	106,060	+0.10(+0.31%)
Nov 21, 2023	32.62	32.67	32.45	32.52	61,757	-0.32(-0.97%)
Nov 20, 2023	32.44	32.93	32.44	32.84	51,259	+0.36(+1.10%)
Nov 17, 2023	32.31	32.51	32.31	32.48	41,773	+0.20(+0.62%)
Nov 16, 2023	32.15	32.30	32.03	32.28	63,770	-0.24(-0.74%)
Nov 15, 2023	32.43	32.72	32.42	32.52	71,945	+0.14(+0.43%)
Nov 14, 2023	32.01	32.44	32.01	32.38	96,545	+0.94(+2.98%)
Nov 13, 2023	31.41	31.52	31.30	31.44	46,509	-0.12(-0.39%)
Nov 10, 2023	31.06	31.60	31.06	31.57	49,048	+0.67(+2.17%)
Nov 09, 2023	31.14	31.32	30.87	30.90	54,197	-0.18(-0.58%)
Nov 08, 2023	31.08	31.25	30.95	31.08	35,111	+0.08(+0.26%)
Nov 07, 2023	30.82	31.16	30.80	31.00	58,547	+0.25(+0.81%)
Nov 06, 2023	30.75	30.76	30.57	30.75	37,700	+0.00(+0.00%)
Nov 03, 2023	30.34	30.87	30.34	30.75	45,255	+0.54(+1.78%)
Nov 02, 2023	30.00	30.25	29.96	30.21	117,939	+0.58(+1.95%)
Nov 01, 2023	29.24	29.65	29.24	29.63	34,583	+0.33(+1.12%)
Oct 31, 2023	28.95	29.33	28.84	29.30	53,158	+0.38(+1.31%)
Oct 30, 2023	29.01	29.04	28.72	28.92	45,394	+0.01(+0.03%)
Oct 27, 2023	28.99	29.15	28.82	28.91	64,442	+0.19(+0.66%)
Oct 26, 2023	28.92	29.07	28.65	28.72	127,325	-0.33(-1.13%)
Oct 25, 2023	29.61	29.61	29.00	29.05	100,744	-0.76(-2.54%)
Oct 24, 2023	29.62	29.83	29.49	29.81	143,092	+0.28(+0.94%)
Oct 23, 2023	29.53	29.87	29.39	29.53	54,904	-0.13(-0.44%)
Oct 20, 2023	30.09	30.10	29.65	29.66	45,832	-0.44(-1.46%)
Oct 19, 2023	30.49	30.59	30.08	30.10	53,535	-0.34(-1.11%)
Oct 18, 2023	30.65	30.75	30.39	30.44	33,511	-0.49(-1.58%)
Oct 17, 2023	30.58	31.10	30.50	30.93	31,554	-0.31(-0.99%)
Oct 16, 2023	30.85	31.33	30.85	31.23	41,037	+0.48(+1.56%)
Oct 13, 2023	31.35	31.35	30.71	30.76	31,069	-0.58(-1.84%)
Oct 12, 2023	31.52	31.63	31.08	31.33	142,468	-0.10(-0.32%)
Oct 11, 2023	31.45	31.50	31.21	31.43	42,246	+0.06(+0.19%)
Oct 10, 2023	31.20	31.60	31.20	31.37	38,091	+0.22(+0.70%)
Oct 09, 2023	30.83	31.20	30.81	31.16	42,404	+0.11(+0.35%)
Oct 06, 2023	30.39	31.16	30.34	31.05	34,616	+0.47(+1.53%)
Oct 05, 2023	30.66	30.66	30.37	30.58	24,550	-0.13(-0.42%)
Oct 04, 2023	30.71	30.76	30.47	30.71	73,892	-0.04(-0.13%)
Oct 03, 2023	31.02	31.24	30.63	30.75	48,232	-0.46(-1.47%)
Oct 02, 2023	31.15	31.35	31.04	31.20	24,319	+0.05(+0.17%)
Sep 29, 2023	31.41	31.44	31.10	31.15	30,635	+0.01(+0.03%)
Sep 28, 2023	30.66	31.30	30.66	31.14	39,979	+0.47(+1.52%)
Sep 27, 2023	30.69	30.85	30.38	30.68	34,991	+0.13(+0.42%)
Sep 26, 2023	30.79	30.86	30.50	30.55	51,933	-0.47(-1.51%)
Sep 25, 2023	30.78	31.02	30.88	31.02	75,195	+0.11(+0.37%)
Sep 22, 2023	30.88	31.15	30.88	30.90	51,199	+0.16(+0.51%)
Sep 21, 2023	30.99	31.04	30.75	30.75	46,208	-0.60(-1.91%)
Sep 20, 2023	31.79	31.82	31.34	31.34	57,935	-0.32(-1.00%)
Sep 19, 2023	31.72	31.78	31.53	31.66	92,848	-0.11(-0.36%)
Sep 18, 2023	31.64	31.89	31.64	31.78	31,583	-0.02(-0.08%)
Sep 15, 2023	32.06	32.11	31.77	31.80	33,314	-0.42(-1.31%)
Sep 14, 2023	32.02	32.26	31.99	32.22	45,623	+0.38(+1.18%)
Sep 13, 2023	31.79	31.97	31.74	31.85	41,181	+0.05(+0.16%)
Sep 12, 2023	31.83	32.02	31.80	31.80	34,609	-0.19(-0.59%)
Sep 11, 2023	32.17	32.17	31.81	31.99	30,430	+0.05(+0.16%)
Sep 08, 2023	31.99	32.08	31.90	31.93	19,582	-0.11(-0.33%)
Sep 07, 2023	32.06	32.12	31.99	32.04	32,515	-0.41(-1.26%)
Sep 06, 2023	32.52	32.63	32.34	32.45	32,194	-0.15(-0.47%)
Sep 05, 2023	32.66	32.75	32.57	32.61	44,083	-0.21(-0.65%)
Sep 01, 2023	32.84	32.93	32.72	32.82	27,764	+0.15(+0.46%)
Aug 31, 2023	32.51	32.75	32.51	32.67	32,847	+0.24(+0.73%)
Aug 30, 2023	32.26	32.50	32.24	32.43	32,764	+0.14(+0.43%)
Aug 29, 2023	31.65	32.31	31.65	32.29	37,142	+0.64(+2.01%)
Aug 28, 2023	31.48	31.69	31.48	31.66	268,626	+0.33(+1.05%)
Aug 25, 2023	31.19	31.44	31.00	31.33	44,331	+0.09(+0.29%)
Aug 24, 2023	32.06	32.06	31.24	31.24	46,389	-0.65(-2.02%)
Aug 23, 2023	31.36	31.95	31.36	31.89	52,784	+0.42(+1.32%)
Aug 22, 2023	31.66	31.66	31.42	31.47	29,905	+0.00(+0.00%)
Aug 21, 2023	31.26	31.54	31.18	31.47	63,477	+0.21(+0.67%)
Aug 18, 2023	30.89	31.33	30.89	31.26	41,199	+0.00(+0.00%)
Aug 17, 2023	31.55	31.60	31.25	31.26	39,446	-0.18(-0.57%)
Aug 16, 2023	31.87	31.88	31.43	31.44	42,965	-0.57(-1.77%)
Aug 15, 2023	32.23	32.25	31.97	32.00	33,183	-0.39(-1.20%)
Aug 14, 2023	32.00	32.39	31.96	32.39	41,407	+0.25(+0.77%)
Aug 11, 2023	32.11	32.25	32.02	32.14	42,290	-0.25(-0.77%)
Aug 10, 2023	32.58	32.92	32.32	32.39	27,216	+0.02(+0.06%)
Aug 09, 2023	32.60	32.62	32.32	32.37	41,220	-0.22(-0.67%)
Aug 08, 2023	32.42	32.60	32.23	32.59	29,710	-0.21(-0.64%)
Aug 07, 2023	32.75	32.80	32.61	32.80	42,516	+0.19(+0.57%)
Aug 04, 2023	32.59	33.04	32.58	32.61	33,575	-0.02(-0.08%)
Aug 03, 2023	32.67	32.79	32.42	32.64	33,328	-0.24(-0.73%)
Aug 02, 2023	33.28	33.28	32.81	32.88	29,634	-0.76(-2.27%)
Aug 01, 2023	33.48	33.67	33.39	33.64	36,931	+0.10(+0.30%)
Jul 31, 2023	33.44	33.62	33.42	33.54	45,259	+0.09(+0.27%)
Jul 28, 2023	33.61	33.61	33.42	33.45	94,161	+0.15(+0.45%)
Jul 27, 2023	33.77	33.87	33.24	33.30	45,093	-0.17(-0.50%)
Jul 26, 2023	33.35	33.56	33.30	33.47	50,506	-0.14(-0.41%)
Jul 25, 2023	33.48	33.70	33.48	33.61	82,130	+0.28(+0.83%)
Jul 24, 2023	33.27	33.46	33.24	33.33	37,726	+0.10(+0.30%)
Jul 21, 2023	33.37	33.37	33.18	33.24	20,182	+0.11(+0.33%)
Jul 20, 2023	33.46	33.55	33.06	33.13	44,672	-0.68(-2.00%)
Jul 19, 2023	33.78	33.91	33.72	33.80	140,079	+0.33(+0.98%)
Jul 18, 2023	33.29	33.53	33.26	33.47	50,973	+0.12(+0.36%)
Jul 17, 2023	33.19	33.49	33.17	33.35	43,767	+0.01(+0.03%)
Jul 14, 2023	33.83	33.83	33.30	33.34	68,924	-0.86(-2.52%)
Jul 13, 2023	33.96	34.24	33.94	34.21	41,344	+0.41(+1.22%)
Jul 12, 2023	33.79	33.88	33.65	33.80	77,836	+0.33(+0.98%)
Jul 11, 2023	33.36	33.48	33.19	33.47	37,880	+0.18(+0.55%)
Jul 10, 2023	32.93	33.33	32.92	33.28	51,782	+0.29(+0.87%)
Jul 07, 2023	32.87	33.32	32.87	33.00	30,728	+0.08(+0.24%)
Jul 06, 2023	32.83	32.93	32.66	32.92	25,832	-0.33(-0.99%)
Jul 05, 2023	33.34	33.43	33.23	33.25	40,221	-0.35(-1.03%)
Jul 03, 2023	33.42	33.60	33.42	33.59	17,035	+0.18(+0.53%)
Jun 30, 2023	33.28	33.47	33.27	33.42	34,358	+0.42(+1.27%)
Jun 29, 2023	32.75	33.02	32.75	33.00	26,161	+0.25(+0.76%)
Jun 28, 2023	32.46	32.81	32.46	32.75	33,773	+0.04(+0.12%)
Jun 27, 2023	32.08	32.78	32.00	32.71	40,012	+0.68(+2.11%)
Jun 26, 2023	31.93	32.27	31.93	32.03	48,995	+0.19(+0.59%)
Jun 23, 2023	31.98	32.07	31.82	31.85	59,777	-0.43(-1.32%)
Jun 22, 2023	32.16	32.28	32.09	32.27	28,730	-0.04(-0.12%)
Jun 21, 2023	32.71	32.71	32.31	32.31	42,817	-0.60(-1.82%)
Jun 20, 2023	33.10	33.17	32.87	32.91	29,208	-0.37(-1.11%)
Jun 16, 2023	33.63	33.67	33.26	33.28	40,337	-0.16(-0.49%)
Jun 15, 2023	33.11	33.57	33.09	33.44	36,989	+0.12(+0.36%)
Jun 14, 2023	33.13	33.42	33.00	33.33	42,098	+0.26(+0.78%)
Jun 13, 2023	33.08	33.28	32.97	33.07	48,663	+0.26(+0.78%)
Jun 12, 2023	32.33	32.81	32.32	32.81	37,489	+0.65(+2.03%)
Jun 09, 2023	32.31	32.47	32.11	32.16	44,591	+0.03(+0.09%)
Jun 08, 2023	31.96	32.17	31.84	32.13	40,421	+0.16(+0.49%)
Jun 07, 2023	32.04	32.38	31.92	31.97	74,129	+0.11(+0.34%)
Jun 06, 2023	31.49	31.96	31.40	31.86	59,069	+0.27(+0.84%)
Jun 05, 2023	31.81	31.97	31.53	31.60	43,450	-0.44(-1.37%)
Jun 02, 2023	32.03	32.12	31.70	32.04	55,737	+0.06(+0.20%)
Jun 01, 2023	31.72	32.20	31.64	31.97	38,906	+0.29(+0.90%)
May 31, 2023	31.84	32.03	31.65	31.69	54,744	-0.48(-1.50%)
May 30, 2023	32.54	32.61	32.07	32.17	67,477	-0.01(-0.03%)
May 26, 2023	31.05	32.22	31.05	32.18	266,108	+1.46(+4.76%)
May 25, 2023	30.56	30.79	30.35	30.72	255,161	+0.62(+2.07%)
May 24, 2023	30.31	30.32	29.99	30.10	116,342	-0.57(-1.87%)
May 23, 2023	30.80	31.04	30.67	30.67	59,053	-0.31(-0.99%)
May 22, 2023	30.68	31.09	30.64	30.97	41,438	+0.25(+0.80%)
May 19, 2023	30.83	30.93	30.71	30.73	43,808	-0.08(-0.26%)
May 18, 2023	30.37	30.85	30.37	30.81	66,192	+0.41(+1.33%)
May 17, 2023	30.06	30.45	29.90	30.40	58,229	+0.54(+1.82%)
May 16, 2023	29.99	30.18	29.86	29.86	42,062	-0.30(-0.98%)
May 15, 2023	29.79	30.15	29.73	30.15	85,913	+0.40(+1.36%)
May 12, 2023	29.79	29.86	29.53	29.75	41,758	+0.01(+0.04%)
May 11, 2023	29.97	29.97	29.61	29.74	80,605	-0.33(-1.08%)
May 10, 2023	30.07	30.21	29.85	30.07	40,917	+0.22(+0.73%)
May 09, 2023	29.87	29.91	29.78	29.85	84,507	-0.38(-1.27%)
May 08, 2023	30.07	30.24	29.99	30.23	45,044	+0.17(+0.55%)
May 05, 2023	29.65	30.15	29.59	30.07	36,230	+0.56(+1.91%)
May 04, 2023	29.45	29.75	29.39	29.50	66,566	-0.06(-0.20%)
May 03, 2023	29.78	29.93	29.55	29.56	290,187	-0.36(-1.19%)
May 02, 2023	30.25	30.26	29.78	29.92	55,579	-0.39(-1.30%)
May 01, 2023	30.29	30.42	30.29	30.31	197,387	+0.04(+0.13%)
Apr 28, 2023	29.92	30.27	29.90	30.27	33,989	+0.32(+1.05%)
Apr 27, 2023	29.70	29.98	29.47	29.96	42,769	+0.28(+0.93%)
Apr 26, 2023	29.79	29.89	29.61	29.68	60,204	+0.07(+0.23%)
Apr 25, 2023	30.13	30.13	29.60	29.61	97,726	-0.67(-2.21%)
Apr 24, 2023	30.39	30.49	30.13	30.28	64,618	-0.15(-0.49%)
Apr 21, 2023	30.42	30.46	30.22	30.43	71,867	-0.04(-0.13%)
Apr 20, 2023	30.57	30.74	30.31	30.47	465,336	-0.59(-1.91%)
Apr 19, 2023	31.13	31.16	31.00	31.06	89,936	-0.32(-1.01%)
Apr 18, 2023	31.69	31.75	31.25	31.38	42,398	-0.19(-0.59%)
Apr 17, 2023	31.45	31.59	31.35	31.57	51,608	-0.01(-0.03%)
Apr 14, 2023	31.71	31.95	31.42	31.58	36,158	-0.20(-0.62%)
Apr 13, 2023	31.55	31.85	31.50	31.78	40,814	+0.34(+1.08%)
Apr 12, 2023	31.92	31.96	31.41	31.44	46,582	-0.27(-0.84%)
Apr 11, 2023	31.91	31.93	31.70	31.70	46,395	-0.12(-0.37%)
Apr 10, 2023	31.32	31.84	31.32	31.82	48,445	+0.25(+0.78%)
Apr 06, 2023	31.43	31.67	31.40	31.58	36,253	-0.12(-0.37%)
Apr 05, 2023	31.73	31.81	31.52	31.70	35,699	-0.22(-0.68%)
Apr 04, 2023	32.22	32.22	31.77	31.91	43,252	-0.27(-0.83%)
Apr 03, 2023	32.23	32.28	31.98	32.18	35,596	-0.21(-0.64%)
Mar 31, 2023	31.95	32.40	31.95	32.39	69,947	+0.37(+1.16%)
Mar 30, 2023	31.91	32.14	31.88	32.02	91,348	+0.39(+1.23%)
Mar 29, 2023	31.29	31.66	31.29	31.63	43,313	+0.63(+2.04%)
Mar 28, 2023	31.07	31.07	30.81	30.99	91,495	-0.16(-0.51%)
Mar 27, 2023	31.40	31.46	31.07	31.15	65,194	-0.13(-0.41%)
Mar 24, 2023	31.13	31.28	30.85	31.28	63,314	+0.01(+0.03%)
Mar 23, 2023	31.17	31.76	30.95	31.27	252,551	+0.34(+1.09%)
Mar 22, 2023	31.49	31.72	30.93	30.93	54,278	-0.48(-1.52%)
Mar 21, 2023	31.43	31.66	31.17	31.41	122,713	+0.20(+0.63%)
Mar 20, 2023	30.94	31.25	30.86	31.22	39,545	+0.33(+1.05%)
Mar 17, 2023	31.07	31.23	30.79	30.89	34,213	-0.33(-1.07%)
Mar 16, 2023	30.35	31.25	30.29	31.23	63,412	+0.68(+2.23%)
Mar 15, 2023	30.44	30.57	30.13	30.55	41,378	-0.33(-1.08%)
Mar 14, 2023	30.68	31.05	30.58	30.88	30,494	+0.58(+1.92%)
Mar 13, 2023	30.15	30.62	30.00	30.30	43,847	-0.15(-0.49%)
Mar 10, 2023	31.04	31.06	30.29	30.45	39,776	-0.59(-1.90%)
Mar 09, 2023	31.56	31.83	31.00	31.04	36,798	-0.54(-1.72%)
Mar 08, 2023	31.19	31.62	31.19	31.58	49,483	+0.43(+1.39%)
Mar 07, 2023	31.50	31.59	31.09	31.15	40,137	-0.36(-1.15%)
Mar 06, 2023	31.85	31.99	31.45	31.51	49,037	-0.23(-0.71%)
Mar 03, 2023	31.42	31.78	31.40	31.74	36,958	+0.36(+1.16%)
Mar 02, 2023	30.91	31.43	30.81	31.37	41,311	+0.22(+0.70%)
Mar 01, 2023	31.31	31.47	31.10	31.16	26,850	-0.12(-0.38%)
Feb 28, 2023	31.21	31.52	31.16	31.27	29,047	-0.03(-0.09%)
Feb 27, 2023	31.48	31.60	31.25	31.30	55,250	+0.14(+0.44%)
Feb 24, 2023	31.30	31.34	31.06	31.17	39,877	-0.59(-1.86%)
Feb 23, 2023	31.84	31.86	31.36	31.76	50,075	+0.37(+1.19%)
Feb 22, 2023	31.62	31.65	31.24	31.38	67,915	-0.22(-0.69%)
Feb 21, 2023	32.09	32.15	31.60	31.60	42,428	-0.86(-2.64%)
Feb 17, 2023	32.59	32.59	32.26	32.46	47,007	-0.32(-0.96%)
Feb 16, 2023	32.74	33.15	32.74	32.77	107,909	-0.35(-1.07%)
Feb 15, 2023	32.71	33.13	32.66	33.13	90,337	+0.19(+0.57%)
Feb 14, 2023	32.49	33.02	32.49	32.94	59,433	+0.31(+0.94%)
Feb 13, 2023	32.34	32.69	32.24	32.63	36,549	+0.37(+1.16%)
Feb 10, 2023	32.20	32.31	32.04	32.26	46,300	-0.16(-0.48%)
Feb 09, 2023	32.93	33.05	32.30	32.42	45,000	-0.18(-0.54%)
Feb 08, 2023	32.84	33.03	32.56	32.59	77,202	-0.45(-1.37%)
Feb 07, 2023	32.48	33.14	32.43	33.05	91,014	+0.56(+1.73%)
Feb 06, 2023	32.68	32.79	32.42	32.49	59,466	-0.57(-1.73%)
Feb 03, 2023	33.15	33.51	32.94	33.06	62,975	-0.66(-1.96%)
Feb 02, 2023	33.41	33.94	33.39	33.72	69,833	+0.51(+1.54%)