Dark

EWGS
iShares MSCI Germany Small-Cap ETF
stock BATS

Inactive

Oct 30, 2023

52.36USD+0.316%(+0.16)207

Pre-market

0.00USD-100.000%(-52.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-30	52.3550	52.3550	52.3550	52.3550	+0.316%	207	0.000%
2023-10-27	52.1900	52.1901	52.1900	52.1901	-0.143%	351	+0.316%
2023-10-26	51.7400	52.4200	51.4700	52.2650	+0.753%	1,335	+0.172%
2023-10-25	52.7500	52.7500	51.8745	51.8745	-2.455%	887	+0.926%
2023-10-24	53.1500	53.1800	53.0300	53.1800	+0.787%	589	-1.551%
2023-10-23	52.1200	52.8999	52.1200	52.7650	+0.524%	1,728	-0.777%
2023-10-20	52.7700	52.7700	52.4900	52.4900	-1.084%	241	-0.257%
2023-10-19	53.0650	53.0650	53.0650	53.0650	-1.052%	7	-1.338%
2023-10-18	53.7600	53.7600	53.6293	53.6293	-1.500%	3,918	-2.376%
2023-10-17	54.2400	54.5000	53.8700	54.4462	+0.243%	1,301	-3.841%
2023-10-16	54.1300	54.3142	54.1300	54.3142	+1.295%	670	-3.607%
2023-10-13	53.6200	53.6200	53.6200	53.6200	-1.460%	36	-2.359%
2023-10-12	54.8600	54.8600	54.4147	54.4147	-1.413%	343	-3.785%
2023-10-11	55.1948	55.1948	55.1948	55.1948	+0.272%	153	-5.145%
2023-10-10	54.7000	55.0450	54.7000	55.0450	+0.807%	344	-4.887%
2023-10-09	54.4200	54.6041	54.4200	54.6041	-0.329%	151	-4.119%
2023-10-06	54.7846	54.7846	54.7846	54.7846	+1.378%	103	-4.435%
2023-10-05	53.9200	54.0400	53.8400	54.0400	+0.596%	883	-3.118%
2023-10-04	53.5000	53.7200	53.5000	53.7200	+0.816%	262	-2.541%
2023-10-03	53.3632	53.3632	53.2850	53.2850	-2.008%	206	-1.745%
2023-10-02	54.3767	54.3767	54.3767	54.3767	-2.265%	75	-3.718%
2023-09-29	56.0000	56.0000	55.5700	55.6370	+1.470%	829	-5.899%
2023-09-28	53.8700	54.9597	53.8700	54.8310	+1.387%	1,379	-4.516%
2023-09-27	53.8400	54.1160	53.7800	54.0807	-0.211%	1,369	-3.191%
2023-09-26	54.7130	54.7130	54.1950	54.1950	-2.265%	487	-3.395%
2023-09-25	55.4510	55.4510	55.4510	55.4510	-1.446%	111	-5.583%
2023-09-22	56.6000	56.6000	56.1103	56.2647	+0.024%	1,561	-6.949%
2023-09-21	56.0900	56.9650	56.0900	56.2511	-2.550%	1,522	-6.926%
2023-09-20	58.3400	58.3400	57.6101	57.7230	+0.335%	2,024	-9.300%
2023-09-19	57.5450	57.5450	57.3121	57.5300	+0.513%	807	-8.995%
2023-09-18	56.9000	57.3999	56.9000	57.2364	-1.408%	2,320	-8.528%
2023-09-15	57.7400	58.0539	57.7400	58.0539	-0.490%	1,550	-9.817%
2023-09-14	58.0602	58.3400	58.0602	58.3400	+0.696%	424	-10.259%
2023-09-13	58.1448	58.1448	57.9365	57.9365	-0.142%	274	-9.634%
2023-09-12	57.7300	58.0600	57.7300	58.0190	-0.921%	627	-9.762%
2023-09-11	58.1300	58.6400	58.0400	58.5583	+0.980%	2,783	-10.593%
2023-09-08	58.0117	58.0117	57.9300	57.9902	-0.531%	387	-9.718%
2023-09-07	58.2200	58.3000	58.2200	58.3000	-1.119%	187	-10.197%
2023-09-06	58.9500	58.9600	58.9500	58.9600	-0.429%	373	-11.203%
2023-09-05	59.2200	59.2400	59.2143	59.2143	-1.013%	338	-11.584%
2023-09-01	59.7100	60.2500	59.7100	59.8200	-0.516%	2,162	-12.479%
2023-08-31	59.7400	60.2400	59.7400	60.1300	-0.066%	5,148	-12.930%
2023-08-30	59.7500	60.3050	59.7500	60.1700	-0.116%	10,261	-12.988%
2023-08-29	59.8500	60.2400	59.8500	60.2400	+2.292%	1,319	-13.089%
2023-08-28	58.0800	58.8900	58.0800	58.8900	+0.781%	2,478	-11.097%
2023-08-25	58.3100	58.4336	58.1600	58.4336	+0.283%	622	-10.403%
2023-08-24	58.4000	58.4000	58.2687	58.2687	-1.518%	411	-10.149%
2023-08-23	58.9200	59.1666	58.7600	59.1666	+0.444%	1,187	-11.513%
2023-08-22	58.7500	59.1200	58.5500	58.9050	+0.059%	9,700	-11.120%
2023-08-21	58.4000	58.9900	58.4000	58.8700	-0.102%	8,857	-11.067%
2023-08-18	58.7900	58.9300	58.7900	58.9300	-0.346%	849	-11.157%
2023-08-17	59.5000	59.5000	59.1349	59.1349	-1.373%	510	-11.465%
2023-08-16	59.5800	60.3000	59.5800	59.9580	-0.402%	1,601	-12.681%
2023-08-15	60.4000	60.4000	60.1900	60.2000	-1.019%	1,970	-13.032%
2023-08-14	60.7900	60.8200	60.6600	60.8200	-0.360%	1,578	-13.918%
2023-08-11	60.9458	61.0900	60.9201	61.0400	-0.877%	781	-14.228%
2023-08-10	62.6700	62.6700	61.5800	61.5800	-0.037%	1,321	-14.981%
2023-08-09	61.3900	61.6953	61.3800	61.6031	-0.149%	672	-15.012%
2023-08-08	61.6953	61.6953	61.6953	61.6953	-0.409%	31	-15.139%
2023-08-07	61.9489	61.9489	61.9489	61.9489	+0.473%	101	-15.487%
2023-08-04	62.2500	62.2500	61.6571	61.6571	+0.309%	635	-15.087%
2023-08-03	61.6053	61.6053	61.4672	61.4672	-0.018%	229	-14.824%
2023-08-02	60.9300	61.4784	60.9279	61.4784	-1.739%	1,451	-14.840%
2023-08-01	62.4901	62.5665	62.4901	62.5665	-0.667%	200	-16.321%
2023-07-31	62.9865	62.9865	62.9865	62.9865	+0.253%	127	-16.879%
2023-07-28	62.8276	62.8276	62.8276	62.8276	+0.663%	81	-16.669%
2023-07-27	62.6220	62.6220	62.4138	62.4138	-0.361%	377	-16.116%
2023-07-26	62.6400	62.6400	62.6400	62.6400	-0.287%	255	-16.419%
2023-07-25	62.7500	62.8200	62.7500	62.8200	+0.436%	405	-16.659%
2023-07-24	62.7050	62.8697	62.5475	62.5475	-0.592%	467	-16.296%
2023-07-21	63.5000	63.5000	62.7200	62.9200	+0.180%	1,044	-16.791%
2023-07-20	62.8070	62.8070	62.8070	62.8070	-1.197%	53	-16.641%
2023-07-19	63.7387	63.7387	63.5680	63.5680	+0.312%	928	-17.639%
2023-07-18	63.0884	63.3700	63.0884	63.3700	+0.846%	349	-17.382%
2023-07-17	62.9900	63.0600	62.8385	62.8385	+0.011%	859	-16.683%
2023-07-14	63.1297	63.1297	62.8314	62.8314	-0.765%	718	-16.674%
2023-07-13	62.3400	63.3157	62.3000	63.3157	+1.419%	1,103	-17.311%
2023-07-12	61.4000	62.4300	61.4000	62.4300	+2.778%	1,485	-16.138%
2023-07-11	60.2400	60.7424	59.8300	60.7424	+0.871%	465	-13.808%
2023-07-10	60.2300	60.2300	60.2178	60.2178	+0.547%	385	-13.057%
2023-07-07	59.6000	60.1600	59.6000	59.8900	+1.776%	1,553	-12.581%
2023-07-06	58.5300	59.0600	58.5300	58.8450	-1.449%	1,411	-11.029%
2023-07-05	59.6600	59.7100	59.6600	59.7100	-1.785%	231	-12.318%
2023-07-03	59.7200	60.7950	59.6100	60.7950	-0.090%	1,377	-13.883%
2023-06-30	59.6600	60.8500	58.3200	60.8500	+2.253%	4,047	-13.961%
2023-06-29	59.5091	59.5091	59.5091	59.5091	-0.179%	21	-12.022%
2023-06-28	59.7400	59.7760	59.6157	59.6157	+0.055%	791	-12.179%
2023-06-27	59.5832	59.5832	59.5832	59.5832	+0.810%	52	-12.131%
2023-06-26	59.1800	59.1800	58.8100	59.1044	-0.378%	950	-11.419%
2023-06-23	59.3289	59.3289	59.3289	59.3289	-0.756%	17	-11.755%
2023-06-22	59.0000	59.8150	59.0000	59.7807	+0.018%	371	-12.422%
2023-06-21	59.7700	59.7700	59.7700	59.7700	+0.184%	191	-12.406%
2023-06-20	59.1300	59.9285	59.0100	59.6600	-2.675%	1,013	-12.244%
2023-06-16	61.5700	61.5700	61.3000	61.3000	-0.260%	1,331	-14.592%
2023-06-15	59.9500	61.4600	59.9500	61.4600	+0.601%	1,243	-14.815%
2023-06-14	61.4600	61.4600	61.0926	61.0926	+0.531%	1,058	-14.302%
2023-06-13	61.2200	61.2200	60.7300	60.7700	+0.654%	9,241	-13.847%
2023-06-12	60.3750	60.3750	60.3750	60.3750	+0.835%	8	-13.284%
2023-06-09	59.9800	59.9800	59.8350	59.8750	-0.309%	630	-12.559%
2023-06-08	59.3500	60.1100	59.3500	60.0605	+1.256%	2,633	-12.830%
2023-06-07	59.2115	59.3157	59.2115	59.3157	-1.689%	433	-11.735%
2023-06-06	59.9600	60.3350	59.9600	60.3350	+0.040%	219	-13.226%
2023-06-05	60.2400	60.3107	60.2400	60.3107	-0.197%	165	-13.191%
2023-06-02	60.4300	60.4300	60.4300	60.4300	+1.537%	299	-13.363%
2023-06-01	58.9400	59.5155	58.9101	59.5155	+1.226%	2,017	-12.031%
2023-05-31	59.2000	59.2000	58.5800	58.7946	-1.094%	531	-10.953%
2023-05-30	59.6583	59.6583	59.4450	59.4450	-0.750%	936	-11.927%
2023-05-26	59.8940	59.8940	59.8940	59.8940	+0.696%	63	-12.587%
2023-05-25	59.4400	59.4799	59.4400	59.4799	-0.590%	511	-11.979%
2023-05-24	60.4500	60.4500	59.8331	59.8331	-1.940%	376	-12.498%
2023-05-23	61.0171	61.0171	61.0171	61.0171	-0.737%	63	-14.196%
2023-05-22	61.7199	61.7199	61.4700	61.4700	-0.081%	315	-14.828%
2023-05-19	61.3814	61.5200	61.3814	61.5200	+0.729%	227	-14.898%
2023-05-18	61.2000	61.2000	61.0750	61.0750	-0.281%	367	-14.278%
2023-05-17	61.2096	61.3499	61.2096	61.2469	+0.835%	360	-14.518%
2023-05-16	60.8500	60.8500	60.7201	60.7400	-0.873%	470	-13.805%
2023-05-15	61.1400	61.3400	61.1400	61.2750	+0.732%	399	-14.557%
2023-05-12	60.2500	60.8300	60.2500	60.8300	-0.279%	542	-13.932%
2023-05-11	61.1000	61.1000	61.0000	61.0000	-1.629%	806	-14.172%
2023-05-10	62.0200	62.1800	62.0100	62.0100	+0.519%	1,177	-15.570%
2023-05-09	61.6600	61.6900	61.6600	61.6900	-1.406%	381	-15.132%
2023-05-08	62.6300	62.9800	62.5700	62.5700	+0.144%	1,460	-16.326%
2023-05-05	62.2800	62.4800	62.2800	62.4800	+1.248%	1,518	-16.205%
2023-05-04	61.7100	61.7100	61.7100	61.7100	-0.231%	28	-15.160%
2023-05-03	61.8531	61.8531	61.8531	61.8531	-0.405%	97	-15.356%
2023-05-02	62.2099	62.2100	62.1049	62.1049	-1.441%	1,412	-15.699%
2023-05-01	63.8500	63.8500	62.1200	63.0130	+0.337%	644	-16.914%
2023-04-28	62.5000	62.8012	62.5000	62.8012	+0.732%	474	-16.634%
2023-04-27	62.3450	62.3450	62.3450	62.3450	+0.536%	92	-16.024%
2023-04-26	61.4900	62.0129	61.4900	62.0129	+0.885%	126	-15.574%
2023-04-25	61.7500	61.7500	61.4689	61.4689	-1.815%	214	-14.827%
2023-04-24	62.6050	62.6050	62.6050	62.6050	+0.708%	7	-16.372%
2023-04-21	62.1650	62.1650	62.1650	62.1650	+0.298%	28	-15.781%
2023-04-20	61.9800	61.9800	61.9800	61.9800	-0.800%	223	-15.529%
2023-04-19	62.3600	62.4800	62.3300	62.4800	-0.627%	683	-16.205%
2023-04-18	62.6401	63.0100	62.5700	62.8741	+0.808%	1,381	-16.730%
2023-04-17	63.0300	63.0300	62.2500	62.3700	-0.207%	3,014	-16.057%
2023-04-14	62.0900	62.4996	62.0900	62.4996	-0.224%	445	-16.231%
2023-04-13	62.0400	62.7900	62.0400	62.6400	+2.016%	6,503	-16.419%
2023-04-12	61.7699	61.7699	61.4021	61.4021	+0.445%	646	-14.734%
2023-04-11	61.1300	61.1300	61.1300	61.1300	+0.559%	325	-14.355%
2023-04-10	60.5100	60.8200	60.4600	60.7900	+0.082%	1,026	-13.876%
2023-04-06	60.3300	60.7400	60.3300	60.7400	+1.065%	636	-13.805%
2023-04-05	60.1000	60.1000	60.1000	60.1000	-2.388%	268	-12.887%
2023-04-04	61.6800	61.8900	61.5700	61.5700	+0.424%	649	-14.967%
2023-04-03	61.4500	61.7299	61.3100	61.3100	-0.065%	1,623	-14.606%
2023-03-31	61.5900	61.5900	61.3500	61.3500	-0.503%	824	-14.662%
2023-03-30	61.6300	61.7450	61.6300	61.6600	+2.287%	2,891	-15.091%
2023-03-29	60.2816	60.2816	60.2816	60.2816	+1.733%	189	-13.149%
2023-03-28	59.5200	60.0400	59.0800	59.2548	-0.085%	1,874	-11.644%
2023-03-27	59.0900	59.3050	59.0900	59.3050	+0.941%	108	-11.719%
2023-03-24	58.7523	58.7523	58.7523	58.7523	-1.858%	114	-10.889%
2023-03-23	59.4700	60.4600	59.3900	59.8643	+0.691%	1,871	-12.544%
2023-03-22	60.3300	60.3300	59.4536	59.4536	-1.325%	1,168	-11.940%
2023-03-21	60.0317	60.2519	60.0317	60.2519	+2.356%	654	-13.106%
2023-03-20	58.8769	58.8769	58.8653	58.8653	+1.075%	373	-11.060%
2023-03-17	57.9700	58.2390	57.9200	58.2390	-1.548%	428	-10.103%
2023-03-16	57.8300	59.1549	57.8300	59.1549	+1.258%	1,401	-11.495%
2023-03-15	59.0600	59.0600	57.8399	58.4200	-3.838%	2,042	-10.382%
2023-03-14	60.9205	60.9225	60.6100	60.7518	+2.194%	896	-13.821%
2023-03-13	57.9000	59.4477	56.9600	59.4477	-1.120%	936	-11.931%
2023-03-10	60.0800	60.1209	60.0800	60.1209	-1.040%	475	-12.917%
2023-03-09	60.7526	60.7526	60.7526	60.7526	-1.231%	65	-13.823%
2023-03-08	61.8200	61.8200	61.5100	61.5100	+0.293%	126	-14.884%
2023-03-07	62.0000	62.0000	61.3300	61.3300	-2.208%	342	-14.634%
2023-03-06	63.4400	63.4400	62.7150	62.7150	-0.049%	794	-16.519%
2023-03-03	62.7455	62.7455	62.7455	62.7455	+1.350%	9	-16.560%
2023-03-02	61.9100	61.9100	61.9100	61.9100	-1.071%	369	-15.434%
2023-03-01	62.2900	62.5800	62.2500	62.5800	+1.332%	1,018	-16.339%
2023-02-28	62.0800	62.0800	61.7200	61.7571	-0.296%	723	-15.224%
2023-02-27	61.8100	61.9650	61.8100	61.9407	+1.926%	830	-15.476%
2023-02-24	60.7550	60.7800	60.6000	60.7700	-1.968%	1,146	-13.847%
2023-02-23	61.8400	62.7600	61.7400	61.9900	+1.490%	1,003	-15.543%
2023-02-22	61.5100	61.5100	61.0800	61.0800	-0.941%	709	-14.285%
2023-02-21	61.5500	61.6600	61.5500	61.6600	-1.875%	594	-15.091%
2023-02-17	62.6100	62.8383	62.6100	62.8383	+0.719%	401	-16.683%
2023-02-16	62.6000	62.6000	62.3899	62.3899	-0.122%	353	-16.084%
2023-02-15	62.0500	62.6099	61.6950	62.4658	+0.292%	2,184	-16.186%
2023-02-14	62.0000	62.2841	61.9900	62.2841	+0.539%	1,251	-15.942%
2023-02-13	61.9900	61.9900	61.9500	61.9500	+0.421%	566	-15.488%
2023-02-10	61.8200	61.8200	61.5735	61.6900	-1.262%	350	-15.132%
2023-02-09	63.2100	63.4200	62.1400	62.4786	-0.234%	5,801	-16.203%
2023-02-08	62.5400	63.0800	62.3150	62.6252	-0.262%	1,909	-16.399%
2023-02-07	62.0200	62.7900	61.2700	62.7900	+0.544%	3,713	-16.619%
2023-02-06	63.3900	63.3900	62.4500	62.4500	-1.669%	834	-16.165%
2023-02-03	63.6400	64.2700	63.3701	63.5102	-1.501%	1,546	-17.564%
2023-02-02	64.4600	64.7203	64.4600	64.4779	+0.918%	719	-18.802%
2023-02-01	62.9650	64.2099	62.9287	63.8916	+1.944%	2,098	-18.057%
2023-01-31	62.4800	62.6731	62.4800	62.6731	+0.483%	259	-16.463%
2023-01-30	62.9200	62.9400	62.1801	62.3720	-1.846%	1,271	-16.060%
2023-01-27	63.5000	63.5450	63.5000	63.5450	-0.039%	352	-17.610%
2023-01-26	65.6300	65.6300	62.8600	63.5700	+0.889%	2,157	-17.642%
2023-01-25	62.8100	63.1550	62.8100	63.0100	+0.012%	917	-16.910%
2023-01-24	63.0700	63.0700	63.0027	63.0027	-0.312%	375	-16.900%
2023-01-23	63.3200	63.3700	63.0800	63.2000	+0.706%	726	-17.160%
2023-01-20	62.2200	62.8900	62.1750	62.7571	+2.061%	13,903	-16.575%
2023-01-19	62.1700	62.1700	61.3000	61.4900	-1.657%	1,193	-14.856%
2023-01-18	63.4500	63.7600	62.5261	62.5261	-0.323%	3,823	-16.267%
2023-01-17	62.0000	62.9700	62.0000	62.7284	+1.030%	2,898	-16.537%
2023-01-13	61.8900	62.0890	61.8500	62.0890	+0.982%	3,211	-15.677%
2023-01-12	60.4000	61.5358	60.4000	61.4852	+1.409%	1,711	-14.849%
2023-01-11	60.5700	60.6400	60.4500	60.6311	+1.577%	3,486	-13.650%
2023-01-10	59.5600	59.9400	59.5600	59.6900	+0.454%	1,280	-12.288%
2023-01-09	59.0000	60.3700	59.0000	59.4200	+1.886%	9,341	-11.890%
2023-01-06	57.7100	58.3200	57.7100	58.3200	+2.803%	2,063	-10.228%
2023-01-05	56.8400	56.9100	56.7300	56.7300	+0.086%	9,387	-7.712%
2023-01-04	56.7600	56.7800	56.6813	56.6813	+2.091%	5,312	-7.633%
2023-01-03	55.4300	55.6500	55.4300	55.5206	+1.705%	529	-5.702%
2022-12-30	54.5500	54.5900	54.3900	54.5900	-1.008%	578	-4.094%
2022-12-29	55.0263	55.3500	55.0000	55.1460	+2.471%	2,616	-5.061%
2022-12-28	54.6800	54.6800	53.6900	53.8162	-1.429%	2,066	-2.715%
2022-12-27	54.8900	54.8900	54.5966	54.5966	+0.105%	915	-4.106%
2022-12-23	54.5395	54.5395	54.5395	54.5395	+0.548%	65	-4.005%
2022-12-22	54.9600	54.9600	53.6701	54.2425	-0.827%	6,445	-3.480%
2022-12-21	54.4500	54.8400	54.4500	54.6950	+1.095%	1,137	-4.278%
2022-12-20	53.9900	54.1500	53.9900	54.1025	+0.208%	940	-3.230%
2022-12-19	54.3100	54.4900	53.9900	53.9900	+0.001%	5,593	-3.028%
2022-12-16	53.9700	54.5000	53.8000	53.9897	-1.100%	3,948	-3.028%
2022-12-15	55.3000	55.3000	53.7250	54.5900	-2.601%	79,597	-4.094%
2022-12-14	56.0700	56.2171	56.0477	56.0477	-0.626%	345	-6.588%
2022-12-13	57.0300	57.3000	56.4006	56.4006	+1.236%	1,242	-7.173%
2022-12-12	55.7400	56.0000	55.5800	55.7120	-0.358%	2,316	-6.026%
2022-12-09	55.9123	55.9123	55.9123	55.9123	+0.086%	238	-6.362%
2022-12-08	55.5800	55.8640	55.5800	55.8640	+1.042%	232	-6.281%
2022-12-07	55.2880	55.2880	55.2880	55.2880	-0.112%	131	-5.305%
2022-12-06	55.6399	55.6399	55.3101	55.3500	-2.117%	3,210	-5.411%
2022-12-05	57.2100	57.2100	56.5086	56.5470	-2.015%	1,089	-7.413%
2022-12-02	57.7100	57.7100	57.5550	57.7100	+1.218%	1,047	-9.279%
2022-12-01	56.6300	57.0572	56.4820	57.0157	+1.941%	3,327	-8.174%
2022-11-30	55.9300	55.9300	55.9300	55.9300	+2.388%	393	-6.392%
2022-11-29	54.8250	54.8799	54.6000	54.6257	-0.017%	2,295	-4.157%
2022-11-28	55.3100	55.3100	54.6350	54.6350	-2.577%	520	-4.173%
2022-11-25	55.7600	56.3000	55.7600	56.0800	+1.346%	3,858	-6.642%
2022-11-23	55.3500	55.3600	55.1300	55.3350	+1.046%	982	-5.385%
2022-11-22	54.4100	54.8899	54.3950	54.7620	+1.225%	2,511	-4.395%
2022-11-21	54.6800	54.6800	53.7600	54.0995	-1.509%	2,722	-3.225%
2022-11-18	55.0300	55.3800	54.7050	54.9282	-0.041%	5,123	-4.685%
2022-11-17	53.3800	54.9505	53.3800	54.9505	+0.514%	1,302	-4.723%
2022-11-16	54.3600	55.3500	54.3600	54.6696	-2.096%	1,859	-4.234%
2022-11-15	56.9600	56.9600	55.8400	55.8400	-0.074%	3,172	-6.241%
2022-11-14	56.4400	56.4800	55.8816	55.8816	-0.849%	944	-6.311%
2022-11-11	55.0000	56.8200	55.0000	56.3600	+5.176%	2,144	-7.106%
2022-11-10	53.4119	53.5864	53.4119	53.5864	+5.819%	1,151	-2.298%
2022-11-09	51.5400	51.5400	50.6399	50.6399	-2.060%	886	+3.387%
2022-11-08	51.7051	51.7051	51.7051	51.7051	+2.379%	46	+1.257%
2022-11-07	50.0300	50.5036	50.0300	50.5036	+2.236%	528	+3.666%
2022-11-04	48.5950	49.3989	48.5950	49.3989	+4.830%	274	+5.984%
2022-11-03	47.1100	47.1229	47.1100	47.1229	-1.807%	597	+11.103%
2022-11-02	48.8300	48.9900	47.9800	47.9900	-1.782%	2,181	+9.096%
2022-11-01	49.0600	49.0699	48.5100	48.8608	+0.981%	2,252	+7.151%
2022-10-31	49.0100	49.0100	48.3861	48.3861	-1.437%	2,513	+8.203%
2022-10-28	48.8300	49.1100	48.8300	49.0916	-0.156%	408	+6.648%
2022-10-27	49.7600	49.7600	49.1300	49.1684	-1.591%	2,207	+6.481%
2022-10-26	50.3000	50.3000	49.9633	49.9633	+2.524%	132	+4.787%
2022-10-25	48.7900	48.7900	48.7000	48.7335	+2.944%	399	+7.431%
2022-10-24	47.4300	47.7500	47.3400	47.3400	+0.441%	1,189	+10.594%
2022-10-21	46.6200	47.1320	46.6000	47.1320	+1.712%	285	+11.082%
2022-10-20	47.0350	47.2600	46.3389	46.3389	+0.392%	234	+12.983%
2022-10-19	46.5623	46.5623	46.1580	46.1580	-1.867%	843	+13.426%
2022-10-18	47.6400	47.7800	46.7500	47.0360	+1.623%	3,065	+11.308%
2022-10-17	46.2900	46.3100	46.2600	46.2849	+4.356%	885	+13.115%
2022-10-14	45.2100	45.6200	44.3530	44.3530	-2.189%	1,085	+18.042%
2022-10-13	45.2600	45.3454	45.2600	45.3454	+3.905%	280	+15.458%
2022-10-12	44.3200	44.3200	43.6414	43.6414	-0.679%	483	+19.966%
2022-10-11	43.7300	45.0000	43.6200	43.9398	-2.195%	6,189	+19.152%
2022-10-10	45.1500	45.1500	44.9261	44.9261	+0.460%	281	+16.536%
2022-10-07	45.1900	45.3900	44.7202	44.7202	-2.655%	3,867	+17.072%
2022-10-06	46.5600	46.6900	45.9400	45.9400	-1.846%	1,872	+13.964%
2022-10-05	46.9900	46.9900	46.2600	46.8042	-2.152%	2,302	+11.860%
2022-10-04	47.1300	47.8335	47.1300	47.8335	+4.990%	1,692	+9.453%
2022-10-03	44.2800	45.5600	44.2700	45.5600	+3.978%	5,367	+14.914%
2022-09-30	43.1600	45.0400	43.1600	43.8169	+0.752%	6,314	+19.486%
2022-09-29	43.7800	43.7800	43.0517	43.4898	-2.402%	1,496	+20.385%
2022-09-28	43.2400	44.5600	43.2400	44.5600	+2.266%	4,279	+17.493%
2022-09-27	44.1800	44.1800	43.1900	43.5728	-0.346%	1,717	+20.155%
2022-09-26	44.6400	44.6400	43.6600	43.7242	-2.056%	2,911	+19.739%
2022-09-23	45.5700	46.3500	44.5800	44.6420	-5.752%	1,063	+17.277%
2022-09-22	47.4900	47.5200	47.3666	47.3666	-1.196%	1,448	+10.531%
2022-09-21	48.4700	48.4700	47.9399	47.9399	-1.541%	641	+9.210%
2022-09-20	49.1500	49.1500	48.5000	48.6900	-2.034%	34,137	+7.527%
2022-09-19	49.2600	49.7010	49.1500	49.7010	-0.079%	2,383	+5.340%
2022-09-16	49.7400	49.9600	49.6765	49.7403	-0.811%	2,751	+5.257%
2022-09-15	50.8000	50.8000	50.1200	50.1468	-1.563%	704	+4.403%
2022-09-14	50.9500	51.0000	50.8900	50.9431	-0.452%	1,326	+2.772%
2022-09-13	52.1400	52.1400	51.1743	51.1743	-4.710%	2,007	+2.307%
2022-09-12	53.8400	53.9700	53.5400	53.7038	+1.926%	874	-2.512%
2022-09-09	51.8000	52.7500	51.8000	52.6888	+3.089%	215	-0.634%
2022-09-08	51.8500	51.8500	51.0800	51.1099	-0.412%	727	+2.436%
2022-09-07	51.0200	51.4700	51.0200	51.3211	+2.720%	304	+2.015%
2022-09-06	49.9300	49.9620	49.9300	49.9620	-0.036%	284	+4.790%
2022-09-02	52.0800	52.0800	49.8250	49.9802	-1.402%	285	+4.751%
2022-09-01	51.3900	51.3900	49.8010	50.6907	-2.490%	4,615	+3.283%
2022-08-31	51.8000	52.2400	51.8000	51.9850	-0.376%	977	+0.712%
2022-08-30	52.2600	52.2600	51.5300	52.1811	-0.513%	2,039	+0.333%
2022-08-29	51.9200	52.4700	51.9200	52.4500	+0.924%	360	-0.181%
2022-08-26	53.9100	53.9300	51.7200	51.9700	-3.410%	3,006	+0.741%
2022-08-25	53.5200	53.9400	53.4200	53.8050	+1.174%	1,515	-2.695%
2022-08-24	53.3100	53.3100	53.1805	53.1805	+0.901%	226	-1.552%
2022-08-23	53.6700	53.6700	52.7056	52.7056	-0.443%	477	-0.665%
2022-08-22	54.2400	54.2400	52.5800	52.9400	-4.280%	6,732	-1.105%
2022-08-19	55.5800	55.7900	55.0500	55.3073	-2.887%	1,642	-5.338%
2022-08-18	56.9516	56.9516	56.9516	56.9516	-1.248%	42	-8.071%
2022-08-17	57.5700	57.8100	57.5700	57.6712	-1.725%	770	-9.218%
2022-08-16	58.6835	58.6835	58.6835	58.6835	+0.762%	143	-10.784%
2022-08-15	58.2400	58.2400	58.2400	58.2400	-1.230%	171	-10.105%
2022-08-12	58.9100	59.4900	58.7800	58.9650	+0.357%	1,467	-11.210%
2022-08-11	59.4200	59.4200	58.7551	58.7551	+0.248%	1,956	-10.893%
2022-08-10	58.6100	58.6100	58.6100	58.6100	+2.643%	16	-10.672%
2022-08-09	57.4500	57.4500	57.1010	57.1010	-1.295%	450	-8.312%
2022-08-08	57.8500	57.8500	57.6300	57.8500	-0.121%	2,503	-9.499%
2022-08-05	57.6400	57.9200	57.6400	57.9200	-1.207%	357	-9.608%
2022-08-04	58.6400	58.7100	58.6275	58.6275	+1.546%	1,102	-10.699%
2022-08-03	57.4900	57.7350	57.4900	57.7350	+2.191%	6,053	-9.318%
2022-08-02	56.7200	56.8700	56.4970	56.4970	-0.969%	525	-7.331%
2022-08-01	56.6900	57.5200	56.6900	57.0500	-0.558%	2,202	-8.230%
2022-07-29	57.1000	57.3700	57.0700	57.3700	+2.373%	457	-8.742%
2022-07-28	55.4501	56.0400	55.1100	56.0400	+0.719%	8,434	-6.576%
2022-07-27	54.7900	55.7900	54.7900	55.6400	+2.468%	562	-5.904%
2022-07-26	55.3200	55.3200	54.3000	54.3000	-2.862%	1,178	-3.582%
2022-07-25	55.9500	55.9500	55.9000	55.9000	+0.280%	866	-6.342%
2022-07-22	56.2800	56.2800	55.7441	55.7441	-0.297%	139	-6.080%
2022-07-21	55.0000	55.9100	55.0000	55.9100	+1.177%	3,682	-6.358%
2022-07-20	55.8300	55.8300	54.9600	55.2598	-0.370%	986	-5.257%
2022-07-19	55.6200	55.6200	55.4650	55.4650	+3.435%	219	-5.607%
2022-07-18	53.2000	53.6228	52.5000	53.6228	+1.578%	3,126	-2.364%
2022-07-15	52.8500	52.8500	52.6200	52.7900	+1.521%	929	-0.824%
2022-07-14	51.2394	51.9989	51.1600	51.9989	-1.781%	1,351	+0.685%
2022-07-13	52.3999	53.0500	52.3999	52.9416	+0.349%	500	-1.108%
2022-07-12	53.1600	53.1600	52.7573	52.7573	-0.842%	237	-0.763%
2022-07-11	54.4000	54.4000	53.2052	53.2052	-3.090%	1,330	-1.598%
2022-07-08	54.9014	54.9014	54.9014	54.9014	+1.455%	204	-4.638%
2022-07-07	54.0600	54.1142	53.1800	54.1142	+2.645%	1,000	-3.251%
2022-07-06	52.7000	52.7200	51.8300	52.7200	+0.076%	7,818	-0.692%
2022-07-05	54.0000	54.0000	51.3300	52.6800	-4.489%	4,496	-0.617%
2022-07-01	54.6300	55.1560	54.6300	55.1560	-0.001%	270	-5.078%
2022-06-30	54.6900	55.1564	54.6900	55.1564	-1.380%	624	-5.079%
2022-06-29	56.4650	56.4650	55.9284	55.9284	-2.681%	295	-6.389%
2022-06-28	58.3500	58.3500	57.4689	57.4689	-0.538%	706	-8.899%
2022-06-27	57.6850	57.8060	57.6850	57.7795	+0.031%	560	-9.388%
2022-06-24	57.5800	57.7616	57.5800	57.7616	+1.962%	153	-9.360%
2022-06-23	57.3300	57.3300	56.2200	56.6500	-2.211%	1,149	-7.582%
2022-06-22	57.9307	57.9307	57.9307	57.9307	-1.260%	12	-9.625%
2022-06-21	59.1200	59.1200	58.6701	58.6701	+1.567%	111	-10.764%
2022-06-17	57.5100	57.7651	57.5100	57.7651	+1.307%	216	-9.366%
2022-06-16	57.0492	57.0492	57.0199	57.0199	-3.645%	695	-8.181%
2022-06-15	58.5900	59.1766	58.5900	59.1766	+2.462%	626	-11.528%
2022-06-14	57.7100	57.7548	57.7000	57.7548	-1.687%	2,000	-9.350%
2022-06-13	58.1020	59.0000	58.1020	58.7457	-5.157%	2,252	-10.879%
2022-06-10	61.9400	61.9400	61.9400	61.9400	-3.670%	210	-15.475%
2022-06-09	66.5300	66.5300	63.9800	64.3000	-4.591%	3,455	-18.577%
2022-06-08	67.6500	67.6500	67.3939	67.3939	-0.964%	154	-22.315%
2022-06-07	68.0502	68.0502	68.0502	68.0502	+0.071%	62	-23.064%
2022-06-06	68.0022	68.0022	68.0022	68.0022	+0.624%	33	-23.010%
2022-06-03	68.1900	68.1900	67.5806	67.5806	-1.661%	863	-22.530%
2022-06-02	67.6200	68.7224	67.6200	68.7224	+2.788%	253	-23.817%
2022-06-01	66.8585	66.8585	66.8585	66.8585	-0.928%	96	-21.693%
2022-05-31	67.2300	67.6900	67.2300	67.4849	+0.423%	2,577	-22.420%
2022-05-27	67.2009	67.2009	67.2009	67.2009	+1.414%	199	-22.092%
2022-05-26	65.8400	66.2637	65.8400	66.2637	+1.795%	594	-20.990%
2022-05-25	64.7400	65.0950	64.7400	65.0950	-0.576%	138	-19.571%
2022-05-24	64.7700	65.4900	64.7700	65.4723	-0.611%	2,242	-20.035%
2022-05-23	65.8747	65.8747	65.8747	65.8747	+1.913%	5	-20.523%
2022-05-20	64.0000	64.6380	64.0000	64.6380	+0.175%	178	-19.003%
2022-05-19	64.5420	64.5420	64.5250	64.5250	+2.318%	906	-18.861%
2022-05-18	64.5600	64.5600	63.0630	63.0630	-3.425%	344	-16.980%
2022-05-17	65.0251	65.2997	65.0251	65.2997	+2.381%	2,055	-19.824%
2022-05-16	63.1700	63.7810	63.1700	63.7810	+1.094%	303	-17.914%
2022-05-13	61.8200	63.0907	61.8200	63.0907	+3.708%	531	-17.016%
2022-05-12	61.3200	61.3200	60.8350	60.8350	-1.890%	342	-13.939%
2022-05-11	62.4500	62.5800	62.0071	62.0071	-0.391%	2,598	-15.566%