Dark

ADRE
Invesco BLDRS Emerging Markets 50 ADR Index Fund
stock NASDAQ

Inactive

Mar 30, 2023

38.20USD+0.157%(+0.06)109,538

Pre-market

0.00USD-100.000%(-38.14)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-30	38.1400	38.2000	38.0700	38.2000	+0.157%	109,538	0.000%
2023-03-29	38.1200	38.1400	38.0600	38.1400	0.000%	110,481	+0.157%
2023-03-28	38.1400	38.2200	38.0800	38.1400	-0.262%	11,737	+0.157%
2023-03-27	38.1200	38.2400	38.0150	38.2400	+0.367%	25,234	-0.105%
2023-03-24	38.1100	38.1899	37.3000	38.1000	-0.026%	159,893	+0.262%
2023-03-23	38.1100	38.2050	38.0950	38.1100	-0.105%	10,959	+0.236%
2023-03-22	38.2000	38.2900	38.1100	38.1500	0.000%	7,877	+0.131%
2023-03-21	38.2100	38.2800	38.1200	38.1500	-0.131%	11,175	+0.131%
2023-03-20	38.1000	38.2100	35.8900	38.2000	+0.210%	50,964	0.000%
2023-03-17	38.1900	38.2500	38.0042	38.1200	-0.418%	4,261	+0.210%
2023-03-16	37.4500	38.3100	37.3800	38.2800	+1.592%	9,687	-0.209%
2023-03-15	37.5900	37.6800	37.0000	37.6800	-2.130%	3,351	+1.380%
2023-03-14	38.1600	38.5122	38.1600	38.5000	+1.476%	3,497	-0.779%
2023-03-13	37.6700	38.2300	37.6700	37.9400	0.000%	3,735	+0.685%
2023-03-10	38.2000	38.3900	37.8400	37.9400	-1.301%	5,635	+0.685%
2023-03-09	39.0900	39.1500	38.4400	38.4400	-2.929%	3,033	-0.624%
2023-03-08	39.3400	39.6300	39.3400	39.6000	+0.508%	2,905	-3.535%
2023-03-07	39.7700	39.8550	39.2500	39.4000	-1.104%	4,777	-3.046%
2023-03-06	39.9600	40.4000	39.8400	39.8400	-0.673%	8,400	-4.116%
2023-03-03	39.8000	40.1100	39.7110	40.1100	+1.339%	6,855	-4.762%
2023-03-02	39.0800	39.5862	39.0300	39.5800	+0.482%	8,175	-3.487%
2023-03-01	39.7100	39.7100	39.2270	39.3900	+1.599%	3,567	-3.021%
2023-02-28	38.8300	38.9300	38.6760	38.7700	-0.411%	10,665	-1.470%
2023-02-27	39.1000	39.1000	38.7800	38.9300	+0.465%	3,011	-1.875%
2023-02-24	38.8000	38.9400	38.6301	38.7500	-3.077%	36,310	-1.419%
2023-02-23	40.4900	40.4900	39.6900	39.9800	+0.960%	14,605	-4.452%
2023-02-22	39.7600	39.7600	39.3279	39.6000	-0.427%	19,829	-3.535%
2023-02-21	40.0900	40.3100	39.7700	39.7700	-2.739%	5,302	-3.948%
2023-02-17	40.9200	40.9292	40.6600	40.8900	-1.112%	11,908	-6.579%
2023-02-16	41.1700	41.5599	41.1700	41.3500	-0.601%	4,832	-7.618%
2023-02-15	41.1900	41.6000	41.0267	41.6000	-1.235%	9,576	-8.173%
2023-02-14	41.7200	42.2800	41.6084	42.1200	+0.357%	14,299	-9.307%
2023-02-13	41.6300	42.0000	41.6300	41.9700	+0.987%	63,153	-8.983%
2023-02-10	41.6750	41.6900	41.2643	41.5600	-1.493%	6,114	-8.085%
2023-02-09	42.4900	42.5700	41.9100	42.1900	+0.909%	41,704	-9.457%
2023-02-08	42.0700	42.1600	41.8100	41.8100	-0.452%	8,166	-8.634%
2023-02-07	41.6200	42.0000	41.5350	42.0000	+1.132%	5,699	-9.048%
2023-02-06	41.1600	41.5300	41.0055	41.5300	-1.658%	19,300	-8.018%
2023-02-03	42.6200	42.7857	42.0500	42.2300	-1.905%	19,207	-9.543%
2023-02-02	43.4400	43.4400	42.7200	43.0500	-0.162%	42,924	-11.266%
2023-02-01	42.9800	43.3538	42.5200	43.1200	+1.340%	31,764	-11.410%
2023-01-31	42.2300	42.5529	42.0400	42.5500	-0.234%	7,728	-10.223%
2023-01-30	42.6350	42.8700	42.5200	42.6500	-1.547%	28,734	-10.434%
2023-01-27	43.4800	43.5500	43.1650	43.3200	-1.276%	58,449	-11.819%
2023-01-26	43.7600	43.9105	43.5100	43.8800	+1.013%	10,622	-12.944%
2023-01-25	43.2400	43.4700	42.8500	43.4400	-0.595%	14,961	-12.063%
2023-01-24	43.4600	43.7000	43.4600	43.7000	+0.183%	4,956	-12.586%
2023-01-23	43.0300	43.7550	43.0300	43.6200	+1.442%	10,065	-12.425%
2023-01-20	42.5500	43.0000	42.5500	43.0000	+1.703%	45,850	-11.163%
2023-01-19	42.0900	42.5100	42.0900	42.2800	+0.451%	51,271	-9.650%
2023-01-18	42.9000	42.9128	41.9700	42.0900	-0.708%	33,132	-9.242%
2023-01-17	42.1700	42.4000	41.9001	42.3900	-0.329%	27,680	-9.884%
2023-01-13	42.2080	42.5300	42.0350	42.5300	+1.093%	10,868	-10.181%
2023-01-12	41.3800	42.1822	41.3800	42.0700	+1.815%	11,213	-9.199%
2023-01-11	41.0800	41.3200	40.8517	41.3200	+0.511%	3,598	-7.551%
2023-01-10	40.6700	41.1300	40.5550	41.1100	+1.206%	7,241	-7.079%
2023-01-09	40.7800	40.7945	40.5200	40.6200	+1.297%	2,496	-5.958%
2023-01-06	39.3000	40.1000	39.3000	40.1000	+1.751%	2,662	-4.738%
2023-01-05	38.9800	39.4150	38.9400	39.4100	+0.870%	6,800	-3.070%
2023-01-04	38.2900	39.1600	38.2700	39.0700	+4.326%	5,322	-2.227%
2023-01-03	37.7900	37.8200	37.3730	37.4500	+0.134%	5,514	+2.003%
2022-12-30	37.3300	37.4833	37.1550	37.4000	-0.822%	9,207	+2.139%
2022-12-29	37.5700	37.7800	37.5700	37.7100	+1.316%	5,581	+1.299%
2022-12-28	37.6900	37.6900	36.9900	37.2200	-1.195%	61,955	+2.633%
2022-12-27	37.5000	37.8303	37.5000	37.6700	+0.722%	5,132	+1.407%
2022-12-23	37.7100	37.7100	37.3750	37.4000	-0.980%	1,412	+2.139%
2022-12-22	37.9600	37.9600	37.2100	37.7700	-0.631%	6,475	+1.138%
2022-12-21	37.4300	38.0620	37.4300	38.0100	+1.604%	4,918	+0.500%
2022-12-20	37.3600	37.6000	37.3600	37.4100	+0.241%	6,001	+2.112%
2022-12-19	37.6500	37.6500	36.9834	37.3200	-0.639%	4,993	+2.358%
2022-12-16	37.9300	37.9300	37.5600	37.5600	-0.714%	3,250	+1.704%
2022-12-15	38.8100	38.8100	37.7000	37.8300	-2.374%	4,213	+0.978%
2022-12-14	38.8200	38.9800	38.5100	38.7500	-0.309%	5,218	-1.419%
2022-12-13	39.6700	39.6700	38.7700	38.8700	+0.517%	6,086	-1.724%
2022-12-12	38.7600	38.7600	38.3050	38.6700	-0.897%	5,369	-1.215%
2022-12-09	39.4700	39.4900	39.0200	39.0200	-1.290%	7,446	-2.101%
2022-12-08	39.2000	39.5559	39.2000	39.5300	+2.250%	5,354	-3.365%
2022-12-07	38.5600	38.7800	38.4600	38.6600	-1.075%	8,489	-1.190%
2022-12-06	39.0400	39.2300	38.9919	39.0800	-0.636%	4,596	-2.252%
2022-12-05	39.5100	39.5100	39.1200	39.3300	-0.682%	80,609	-2.873%
2022-12-02	39.0300	39.7135	39.0300	39.6000	+0.866%	3,696	-3.535%
2022-12-01	39.4700	39.5867	39.1200	39.2600	-1.133%	8,106	-2.700%
2022-11-30	38.6200	39.7100	38.6200	39.7100	+4.776%	56,896	-3.803%
2022-11-29	37.9400	38.0440	37.9000	37.9000	+2.682%	5,262	+0.792%
2022-11-28	37.1251	37.1350	36.9100	36.9100	-0.726%	3,532	+3.495%
2022-11-25	37.3000	37.3200	37.1300	37.1800	-0.827%	4,754	+2.743%
2022-11-23	37.2400	37.4900	37.1701	37.4900	+0.861%	9,181	+1.894%
2022-11-22	37.1400	37.1700	36.8650	37.1700	+0.351%	27,976	+2.771%
2022-11-21	37.0700	37.0700	36.6601	37.0400	-1.646%	9,780	+3.132%
2022-11-18	37.9500	37.9500	37.4500	37.6600	-0.712%	4,045	+1.434%
2022-11-17	36.6100	37.9300	36.6100	37.9300	+1.553%	28,330	+0.712%
2022-11-16	37.9700	37.9700	37.2094	37.3500	-1.840%	2,400	+2.276%
2022-11-15	38.0700	38.2750	37.7411	38.0500	+4.418%	17,621	+0.394%
2022-11-14	36.3300	36.4900	36.3300	36.4400	+0.580%	6,592	+4.830%
2022-11-11	35.9200	36.2500	35.7561	36.2300	+3.219%	3,101	+5.437%
2022-11-10	35.0000	35.1223	35.0000	35.1000	+4.495%	2,341	+8.832%
2022-11-09	34.1100	34.2200	33.5900	33.5900	-2.835%	7,026	+13.724%
2022-11-08	34.2500	34.6579	34.2500	34.5700	+1.617%	6,441	+10.500%
2022-11-07	34.4000	34.4000	34.0200	34.0200	-0.410%	3,259	+12.287%
2022-11-04	34.2000	34.2000	33.9050	34.1600	+4.130%	2,746	+11.827%
2022-11-03	32.4050	32.8400	32.2388	32.8053	+1.251%	0	+16.445%
2022-11-02	33.1500	33.2600	32.4000	32.4000	-2.056%	4,475	+17.901%
2022-11-01	33.4500	33.4500	33.0800	33.0800	+1.722%	8,711	+15.478%
2022-10-31	32.2700	32.6439	32.2700	32.5200	-0.061%	5,985	+17.466%
2022-10-28	32.3100	32.5400	32.0500	32.5400	-0.853%	5,028	+17.394%
2022-10-27	32.8900	33.2500	32.7501	32.8200	-0.395%	7,177	+16.392%
2022-10-26	32.7200	33.2500	32.7200	32.9500	+1.603%	2,618	+15.933%
2022-10-25	32.4811	32.4811	32.2737	32.4300	+0.871%	7,206	+17.792%
2022-10-24	32.0713	32.1500	31.4696	32.1500	-5.608%	9,365	+18.818%
2022-10-21	33.2600	34.1100	33.2600	34.0600	+1.702%	4,091	+12.155%
2022-10-20	33.5900	34.0523	33.4413	33.4900	+0.480%	4,333	+14.064%
2022-10-19	33.4600	33.7699	33.2800	33.3300	-2.287%	6,889	+14.611%
2022-10-18	34.6100	34.6100	33.8050	34.1100	+0.147%	2,152	+11.991%
2022-10-17	33.7700	34.3200	33.7700	34.0600	+2.745%	25,469	+12.155%
2022-10-14	34.2900	34.2900	33.1500	33.1500	-2.985%	1,934	+15.234%
2022-10-13	33.3700	34.2954	33.2500	34.1700	+1.681%	5,680	+11.794%
2022-10-12	33.5600	33.6883	33.5200	33.6050	+0.283%	2,454	+13.674%
2022-10-11	33.9900	34.1000	33.4300	33.5100	-3.568%	5,149	+13.996%
2022-10-10	35.3000	35.3000	34.5001	34.7500	-1.697%	3,693	+9.928%
2022-10-07	35.9900	36.1000	35.3500	35.3500	-3.204%	7,067	+8.062%
2022-10-06	36.6000	36.8100	36.4650	36.5200	-1.057%	7,305	+4.600%
2022-10-05	36.6100	36.9100	36.3800	36.9100	+0.764%	3,054	+3.495%
2022-10-04	36.5500	36.7650	36.4303	36.6300	+3.621%	2,877	+4.286%
2022-10-03	34.8200	35.5500	34.8200	35.3500	+2.109%	5,311	+8.062%
2022-09-30	34.4300	34.9400	34.4300	34.6200	+0.581%	4,590	+10.341%
2022-09-29	36.2600	36.4145	32.7700	34.4200	-2.465%	4,366	+10.982%
2022-09-28	34.6100	35.2900	34.5900	35.2900	+1.089%	3,489	+8.246%
2022-09-27	35.4026	35.4026	34.8068	34.9100	-0.513%	4,548	+9.424%
2022-09-26	35.4150	35.5344	35.0900	35.0900	-1.043%	1,567	+8.863%
2022-09-23	35.7200	35.7200	35.1400	35.4600	-3.009%	7,069	+7.727%
2022-09-22	36.7500	36.7907	36.3577	36.5600	-0.246%	10,189	+4.486%
2022-09-21	37.5100	37.5100	36.6500	36.6500	-2.914%	5,639	+4.229%
2022-09-20	37.7500	37.8131	37.5700	37.7500	-0.369%	3,469	+1.192%
2022-09-19	37.0300	37.8900	37.0300	37.8900	+0.159%	1,976	+0.818%
2022-09-16	38.2000	38.2000	37.6129	37.8300	-1.817%	23,763	+0.978%
2022-09-15	38.5600	38.7950	38.4700	38.5300	-0.747%	4,073	-0.856%
2022-09-14	38.8600	38.9676	38.7360	38.8200	-0.206%	2,598	-1.597%
2022-09-13	39.0100	39.0700	38.8900	38.9000	-2.531%	5,636	-1.799%
2022-09-12	39.6900	39.9700	39.6900	39.9100	+1.501%	2,826	-4.285%
2022-09-09	39.3650	39.4199	39.3200	39.3200	+1.786%	1,135	-2.848%
2022-09-08	38.1300	38.6897	38.1300	38.6300	+0.104%	2,885	-1.113%
2022-09-07	37.8400	38.6199	37.8400	38.5900	+1.021%	4,485	-1.011%
2022-09-06	38.5700	38.5700	38.0900	38.2000	-1.496%	2,924	0.000%
2022-09-02	38.9000	39.1900	38.7601	38.7800	-0.411%	2,054	-1.496%
2022-09-01	38.8700	38.9400	38.5436	38.9400	-1.017%	2,801	-1.900%
2022-08-31	39.4750	39.7000	39.1900	39.3400	+0.408%	21,575	-2.898%
2022-08-30	39.8400	39.8400	39.0350	39.1800	-1.185%	971	-2.501%
2022-08-29	39.8500	39.8800	39.6500	39.6500	-0.850%	3,778	-3.657%
2022-08-26	41.2900	41.2900	39.9679	39.9900	-1.793%	3,920	-4.476%
2022-08-25	40.0400	40.7200	40.0400	40.7200	+2.518%	8,829	-6.189%
2022-08-24	39.3846	40.0100	39.3846	39.7200	+0.761%	3,381	-3.827%
2022-08-23	39.0600	39.4850	39.0600	39.4200	+0.922%	2,913	-3.095%
2022-08-22	38.8800	39.1166	38.8800	39.0600	-0.459%	2,075	-2.202%
2022-08-19	39.6700	39.6700	39.2400	39.2400	-2.071%	0	-2.650%
2022-08-18	39.8698	40.0700	39.8386	40.0700	-0.422%	4,012	-4.667%
2022-08-17	40.3500	40.3500	40.0999	40.2400	-1.009%	2,856	-5.070%
2022-08-16	40.8300	40.8300	40.6300	40.6500	-0.950%	1,410	-6.027%
2022-08-15	40.5400	41.0400	40.5400	41.0400	+0.391%	2,410	-6.920%
2022-08-12	40.2200	40.8800	40.2200	40.8800	+0.839%	1,695	-6.556%
2022-08-11	40.5500	40.8701	40.3400	40.5400	+1.110%	3,591	-5.772%
2022-08-10	39.6200	40.1500	39.6200	40.0950	+2.023%	11,685	-4.726%
2022-08-09	39.2601	39.4200	39.2601	39.3000	-0.883%	2,782	-2.799%
2022-08-08	39.7900	39.8550	39.5200	39.6500	+0.038%	4,942	-3.657%
2022-08-05	39.6599	39.6599	39.6350	39.6350	+0.101%	0	-3.621%
2022-08-04	39.6300	39.6500	39.5750	39.5950	+1.137%	3,438	-3.523%
2022-08-03	38.5001	39.1600	38.5001	39.1500	+1.241%	1,693	-2.427%
2022-08-02	38.3000	39.0824	38.2488	38.6700	-0.438%	7,187	-1.215%
2022-08-01	38.6200	38.9400	38.6150	38.8400	-1.045%	10,118	-1.648%
2022-07-29	39.3000	39.3992	39.0700	39.2500	-0.884%	5,898	-2.675%
2022-07-28	39.0994	39.6200	38.8100	39.6000	+0.559%	2,413	-3.535%
2022-07-27	38.8200	39.3800	38.6500	39.3800	+2.686%	7,943	-2.996%
2022-07-26	38.5801	38.5801	38.3500	38.3500	-1.236%	1,125	-0.391%
2022-07-25	38.6600	38.8500	38.6600	38.8300	+1.015%	3,256	-1.622%
2022-07-22	39.0200	39.0200	38.2500	38.4400	-1.587%	4,402	-0.624%
2022-07-21	38.7492	39.0700	38.6820	39.0600	+1.139%	4,228	-2.202%
2022-07-20	37.7000	38.6272	37.7000	38.6200	-0.142%	2,183	-1.088%
2022-07-19	38.3500	38.6835	38.2900	38.6750	+2.018%	1,470	-1.228%
2022-07-18	38.5000	38.5399	37.9100	37.9100	-0.263%	4,600	+0.765%
2022-07-15	37.7300	38.0100	37.3100	38.0100	+0.822%	1,742	+0.500%
2022-07-14	37.5187	37.7350	37.2900	37.7000	-1.283%	2,106	+1.326%
2022-07-13	38.1800	38.1900	38.1407	38.1900	+0.553%	4,168	+0.026%
2022-07-12	38.1100	38.2200	37.9362	37.9800	-0.393%	1,754	+0.579%
2022-07-11	38.4800	38.4800	38.0500	38.1300	-3.542%	3,316	+0.184%
2022-07-08	39.7550	39.7550	39.4400	39.5300	-0.051%	1,963	-3.365%
2022-07-07	39.4100	39.5500	39.4000	39.5500	+3.751%	1,246	-3.413%
2022-07-06	38.2100	38.2301	37.5800	38.1200	-1.218%	20,520	+0.210%
2022-07-05	37.9400	38.5900	37.7083	38.5900	-0.413%	2,583	-1.011%
2022-07-01	38.5200	38.7500	38.1000	38.7500	-0.411%	7,858	-1.419%
2022-06-30	38.2800	39.0800	38.2500	38.9100	-1.494%	13,531	-1.825%
2022-06-29	39.5600	39.5600	39.2400	39.5000	-0.253%	6,368	-3.291%
2022-06-28	40.4900	40.5200	39.5770	39.6000	-1.713%	4,192	-3.535%
2022-06-27	40.3900	40.3900	40.1518	40.2900	+0.826%	7,716	-5.187%
2022-06-24	39.4100	39.9600	39.4100	39.9600	+2.488%	2,024	-4.404%
2022-06-23	39.0400	39.0400	38.5346	38.9900	+0.335%	2,420	-2.026%
2022-06-22	38.7950	39.1900	38.6600	38.8600	-2.067%	2,265	-1.698%
2022-06-21	39.3900	39.6800	39.3000	39.6800	+1.199%	2,511	-3.730%
2022-06-17	39.6933	39.6933	39.1800	39.2100	+0.823%	4,221	-2.576%
2022-06-16	39.2100	39.2100	38.6800	38.8900	-4.008%	6,768	-1.774%
2022-06-15	40.1600	40.7481	39.9700	40.5136	+1.360%	3,958	-5.711%
2022-06-14	39.4500	40.1299	39.4500	39.9700	+2.936%	2,254	-4.428%
2022-06-13	39.8000	39.8000	38.6050	38.8300	-5.385%	5,177	-1.622%
2022-06-10	41.1379	41.1750	41.0150	41.0400	-1.559%	1,474	-6.920%
2022-06-09	42.6200	42.6200	41.2500	41.6900	-4.006%	1,990	-8.371%
2022-06-08	42.7000	43.4400	42.7000	43.4300	+2.405%	2,975	-12.042%
2022-06-07	41.4790	42.4100	41.4790	42.4100	+1.145%	2,143	-9.927%
2022-06-06	42.3400	42.3400	41.8160	41.9300	+1.427%	3,620	-8.896%
2022-06-03	41.5800	41.5800	41.1895	41.3400	-1.759%	4,995	-7.596%
2022-06-02	41.8800	42.0800	41.8800	42.0800	+2.210%	2,553	-9.221%
2022-06-01	41.7500	41.7500	40.9300	41.1700	-0.759%	5,416	-7.214%
2022-05-31	42.1100	42.1200	41.4850	41.4850	+0.692%	4,983	-7.919%
2022-05-27	40.8500	41.2000	40.8300	41.2000	+1.503%	5,034	-7.282%
2022-05-26	39.2500	40.5900	39.2500	40.5900	+4.024%	5,311	-5.888%
2022-05-25	38.6600	39.1500	38.6600	39.0200	+0.723%	4,524	-2.101%
2022-05-24	38.9600	38.9600	38.4000	38.7400	-2.196%	5,525	-1.394%
2022-05-23	39.3800	39.7300	39.3800	39.6100	+1.046%	3,484	-3.560%
2022-05-20	39.6000	39.6000	38.4401	39.2000	+0.875%	3,030	-2.551%
2022-05-19	38.7987	39.2356	38.4958	38.8600	+1.066%	5,239	-1.698%
2022-05-18	39.3092	39.3092	38.4500	38.4500	-3.149%	11,284	-0.650%
2022-05-17	39.8600	39.8600	39.4000	39.7000	+3.170%	11,672	-3.778%
2022-05-16	38.2700	38.7000	38.2700	38.4800	+0.182%	6,134	-0.728%
2022-05-13	37.3600	38.4579	37.3600	38.4100	+3.951%	5,384	-0.547%
2022-05-12	36.7100	37.3200	36.2812	36.9500	-0.135%	4,047	+3.383%
2022-05-11	37.7200	38.0700	37.0000	37.0000	-1.202%	2,201	+3.243%
2022-05-10	37.8300	37.8300	37.0718	37.4500	+1.408%	5,716	+2.003%
2022-05-09	37.9210	37.9210	36.9050	36.9300	-4.771%	7,291	+3.439%
2022-05-06	39.0000	39.2000	38.4619	38.7800	-1.872%	3,848	-1.496%
2022-05-05	40.6500	40.6500	39.3200	39.5200	-4.679%	3,710	-3.340%
2022-05-04	40.1600	41.4600	39.9900	41.4600	+2.018%	14,508	-7.863%
2022-05-03	40.7100	40.7230	40.5779	40.6400	+0.136%	3,989	-6.004%
2022-05-02	40.0600	40.5850	39.7350	40.5850	+0.632%	3,934	-5.877%
2022-04-29	41.3900	41.3900	40.3300	40.3300	+0.498%	1,864	-5.281%
2022-04-28	39.2850	40.1500	39.0634	40.1300	+2.713%	4,601	-4.809%
2022-04-27	38.9400	39.4400	38.8450	39.0700	+0.930%	4,431	-2.227%
2022-04-26	38.9600	38.9917	38.7100	38.7100	-2.371%	3,201	-1.317%
2022-04-25	39.0400	39.6500	38.8900	39.6500	-0.076%	3,076	-3.657%
2022-04-22	40.2200	40.5300	39.6800	39.6800	-1.490%	5,683	-3.730%
2022-04-21	41.3600	41.3600	40.2500	40.2800	-2.304%	2,909	-5.164%
2022-04-20	41.8000	41.8000	41.2300	41.2300	-1.056%	10,847	-7.349%
2022-04-19	41.3900	41.7383	41.1600	41.6700	-0.644%	4,117	-8.327%
2022-04-18	41.7900	41.9888	41.6599	41.9402	-0.237%	5,168	-8.918%
2022-04-14	42.9600	42.9600	42.0400	42.0400	-2.550%	16,840	-9.134%
2022-04-13	43.1400	43.2542	43.1336	43.1400	+1.602%	1,601	-11.451%
2022-04-12	43.4500	43.4500	42.4300	42.4600	-1.026%	13,057	-10.033%
2022-04-11	42.9000	43.1240	42.8100	42.9001	-0.901%	7,073	-10.956%
2022-04-08	43.4600	43.7000	43.2900	43.2900	-0.711%	8,933	-11.758%
2022-04-07	43.1497	43.6900	43.0000	43.6000	-0.615%	5,522	-12.385%
2022-04-06	44.1200	44.1200	43.6300	43.8700	-1.923%	3,695	-12.925%
2022-04-05	45.0217	45.0217	44.5900	44.7300	-2.866%	3,801	-14.599%
2022-04-04	45.8600	46.0500	45.7469	46.0500	+3.413%	4,726	-17.047%
2022-04-01	45.5600	45.5600	44.4500	44.5300	+1.136%	4,015	-14.215%
2022-03-31	44.3600	44.6000	44.0300	44.0300	-2.487%	25,931	-13.241%
2022-03-30	45.5800	45.8550	45.1531	45.1531	-0.697%	3,830	-15.399%
2022-03-29	45.2600	45.4700	45.1450	45.4700	+2.019%	5,524	-15.989%
2022-03-28	44.2700	44.7031	44.1845	44.5700	-0.019%	7,673	-14.292%
2022-03-25	44.3700	44.6351	44.1000	44.5784	-0.937%	6,933	-14.308%
2022-03-24	44.7800	45.0000	44.4250	45.0000	+0.290%	3,555	-15.111%
2022-03-23	45.0571	45.5900	44.8700	44.8700	0.000%	5,434	-14.865%
2022-03-22	44.8100	45.2100	44.8100	44.8700	+2.984%	5,595	-14.865%
2022-03-21	43.4457	43.6750	43.1100	43.5700	-1.291%	7,971	-12.325%
2022-03-18	43.1100	44.4850	43.1100	44.1400	+2.771%	11,453	-13.457%
2022-03-17	42.7400	43.0316	42.1650	42.9500	-0.579%	8,584	-11.059%
2022-03-16	41.3500	43.4369	41.3500	43.2000	+10.684%	7,873	-11.574%
2022-03-15	38.2300	39.0300	38.1200	39.0300	+0.957%	4,712	-2.127%
2022-03-14	39.3600	39.6696	38.6100	38.6600	-3.892%	20,288	-1.190%
2022-03-11	41.0500	41.0500	40.2257	40.2257	-2.450%	7,503	-5.036%
2022-03-10	41.7600	41.7600	41.0500	41.2358	-3.429%	11,892	-7.362%
2022-03-09	42.2000	43.2916	42.2000	42.7000	+3.103%	12,397	-10.539%
2022-03-08	41.3600	41.9000	41.0000	41.4149	+0.461%	10,404	-7.763%
2022-03-07	42.5700	42.5800	41.1280	41.2250	-3.182%	11,698	-7.338%
2022-03-04	42.9200	43.3150	42.5000	42.5800	-2.474%	7,744	-10.287%
2022-03-03	44.4000	44.4000	43.6000	43.6600	-1.884%	5,954	-12.506%
2022-03-02	44.0000	44.6100	44.0000	44.4985	+0.713%	5,476	-14.154%
2022-03-01	45.0800	45.0800	44.1833	44.1833	+0.303%	1,719	-13.542%
2022-02-28	44.0700	44.4650	43.6200	44.0500	-1.388%	10,918	-13.280%
2022-02-25	44.2500	44.7650	43.6686	44.6700	+0.938%	10,970	-14.484%
2022-02-24	42.8400	44.3600	42.5000	44.2550	-1.658%	23,405	-13.682%
2022-02-23	46.0100	46.1100	45.0000	45.0013	-0.965%	4,314	-15.114%
2022-02-22	45.5300	46.1100	45.2821	45.4400	-1.453%	7,594	-15.933%
2022-02-18	46.4400	46.4400	45.9200	46.1100	-1.348%	4,548	-17.155%
2022-02-17	47.0400	47.3900	46.6900	46.7400	-1.923%	12,649	-18.271%
2022-02-16	47.4000	47.6565	47.3513	47.6565	+0.245%	3,932	-19.843%
2022-02-15	47.0000	47.6812	47.0000	47.5400	+2.501%	5,821	-19.647%
2022-02-14	46.4410	46.5260	46.0536	46.3800	-0.908%	5,957	-17.637%
2022-02-11	47.8200	47.9907	46.7800	46.8050	-1.546%	5,252	-18.385%
2022-02-10	47.5200	48.5050	47.4300	47.5400	-0.958%	8,517	-19.647%
2022-02-09	47.3400	48.0000	47.3400	48.0000	+2.240%	5,130	-20.417%
2022-02-08	46.0600	46.9500	46.0600	46.9484	+1.862%	8,884	-18.634%
2022-02-07	46.2709	46.3650	45.9050	46.0900	-1.182%	8,654	-17.119%
2022-02-04	46.0000	46.6411	45.9800	46.6411	+1.142%	7,556	-18.098%
2022-02-03	46.5300	46.8300	46.0200	46.1147	-1.842%	7,382	-17.163%
2022-02-02	47.6000	47.6000	46.5847	46.9800	-0.487%	15,034	-18.689%
2022-02-01	46.9800	47.4263	46.9152	47.2100	+0.962%	9,637	-19.085%
2022-01-31	45.1600	46.8028	45.1600	46.7600	+5.197%	17,875	-18.306%
2022-01-28	44.3000	44.4500	43.6700	44.4500	+0.794%	30,334	-14.061%
2022-01-27	45.3600	45.4151	44.0000	44.1000	-2.369%	15,566	-13.379%
2022-01-26	46.6300	46.6300	44.9615	45.1700	-1.648%	20,229	-15.431%
2022-01-25	45.8100	46.2763	45.3200	45.9267	-0.203%	14,256	-16.824%
2022-01-24	46.0100	46.0200	44.4400	46.0200	-1.730%	90,731	-16.993%
2022-01-21	47.9800	47.9950	46.6703	46.8302	-3.052%	13,586	-18.429%
2022-01-20	49.2200	49.3435	48.1400	48.3044	+0.434%	8,888	-20.918%
2022-01-19	48.8300	48.8444	48.0956	48.0956	-0.444%	9,898	-20.575%
2022-01-18	48.3600	48.8000	48.2000	48.3100	-2.028%	26,612	-20.927%
2022-01-14	49.2200	49.3800	49.0100	49.3100	+0.633%	8,250	-22.531%
2022-01-13	49.2800	49.8552	48.7900	49.0000	-0.285%	8,776	-22.041%
2022-01-12	49.0600	49.2700	48.9800	49.1400	+2.120%	18,479	-22.263%
2022-01-11	47.2400	48.3200	47.2400	48.1200	+3.129%	6,392	-20.615%
2022-01-10	46.8600	46.8600	46.2500	46.6600	-0.007%	15,357	-18.131%
2022-01-07	46.6100	47.0251	46.3790	46.6633	+0.828%	38,262	-18.137%
2022-01-06	45.7700	46.4400	45.5540	46.2800	+1.759%	114,424	-17.459%
2022-01-05	46.0000	46.6900	45.4500	45.4800	-1.835%	30,475	-16.007%
2022-01-04	46.5200	46.5501	45.9297	46.3300	-0.258%	16,024	-17.548%
2022-01-03	46.1200	46.6299	45.8557	46.4500	+1.597%	10,541	-17.761%
2021-12-31	46.0900	46.2100	45.7200	45.7200	-0.792%	13,156	-16.448%
2021-12-30	44.5800	46.3100	44.5800	46.0850	+3.548%	25,876	-17.110%
2021-12-29	45.0100	45.0100	44.3819	44.5060	-1.142%	15,471	-14.169%
2021-12-28	45.2700	45.2700	45.0100	45.0200	-0.684%	15,376	-15.149%
2021-12-27	45.1500	45.7300	45.1500	45.3300	+0.265%	14,417	-15.729%
2021-12-23	44.9400	45.4227	44.6325	45.2100	-0.022%	16,718	-15.505%
2021-12-22	44.5500	45.2200	44.5500	45.2200	+0.467%	15,047	-15.524%
2021-12-21	44.1500	45.1708	44.1500	45.0100	+3.352%	25,280	-15.130%
2021-12-20	44.0600	44.0600	43.3001	43.5500	-4.494%	9,697	-12.285%
2021-12-17	45.1700	45.8737	45.1700	45.5991	-0.471%	3,064	-16.226%
2021-12-16	46.1400	46.5360	45.6300	45.8150	-0.065%	9,861	-16.621%
2021-12-15	45.6500	45.9199	44.8500	45.8450	-0.661%	6,996	-16.676%
2021-12-14	45.6900	46.3500	45.6900	46.1500	-0.112%	12,091	-17.226%
2021-12-13	46.6200	46.6522	46.0300	46.2016	-1.468%	4,269	-17.319%
2021-12-10	47.0734	47.0734	46.7638	46.8900	-0.244%	9,558	-18.533%
2021-12-09	47.4200	47.4200	47.0047	47.0047	-1.486%	2,943	-18.732%
2021-12-08	47.3500	47.7346	47.1600	47.7137	+0.535%	5,889	-19.939%
2021-12-07	47.3400	47.5511	47.2123	47.4600	+2.483%	8,974	-19.511%
2021-12-06	45.5800	46.3199	45.3100	46.3100	+1.825%	7,844	-17.512%
2021-12-03	46.8000	46.8000	45.3300	45.4800	-3.848%	17,760	-16.007%
2021-12-02	47.2800	47.6750	46.7091	47.3000	+0.318%	12,314	-19.239%
2021-12-01	47.6600	48.1999	47.1499	47.1500	+0.752%	6,132	-18.982%
2021-11-30	47.3600	47.5601	46.3300	46.7982	-1.538%	11,824	-18.373%
2021-11-29	47.8000	47.8000	47.4200	47.5294	+0.313%	5,090	-19.629%
2021-11-26	47.3400	47.4400	46.8710	47.3813	-3.046%	4,836	-19.377%
2021-11-24	48.4100	48.8700	48.3427	48.8700	+0.721%	50,689	-21.833%
2021-11-23	49.0050	49.0050	48.2000	48.5200	-0.838%	6,723	-21.270%
2021-11-22	49.2300	49.6139	48.8501	48.9300	-0.851%	6,614	-21.929%
2021-11-19	49.3600	49.5700	49.3001	49.3500	+0.101%	9,292	-22.594%
2021-11-18	49.3800	49.5779	49.0134	49.3000	-2.163%	29,872	-22.515%
2021-11-17	51.0400	51.0400	50.1300	50.3900	-1.158%	12,229	-24.191%
2021-11-16	51.2300	51.2300	50.8560	50.9801	+0.018%	3,151	-25.069%
2021-11-15	51.3600	51.3600	50.9570	50.9710	-0.573%	4,143	-25.055%
2021-11-12	50.9000	51.2650	50.9000	51.2650	+0.323%	2,135	-25.485%
2021-11-11	50.9100	51.2300	50.9100	51.1000	+2.241%	6,043	-25.245%
2021-11-10	50.3000	50.7000	49.7700	49.9800	-0.418%	5,337	-23.569%
2021-11-09	50.5100	50.7435	50.1101	50.1900	-0.338%	6,805	-23.889%
2021-11-08	49.9300	50.3800	49.8800	50.3600	+1.840%	6,901	-24.146%
2021-11-05	49.8946	49.8946	49.3550	49.4500	-1.075%	5,842	-22.750%
2021-11-04	50.0000	50.2100	49.6450	49.9875	+0.019%	5,026	-23.581%
2021-11-03	49.9000	49.9780	49.6000	49.9780	+0.661%	3,176	-23.566%
2021-11-02	50.0000	50.0000	49.6500	49.6500	-1.595%	4,314	-23.061%
2021-11-01	49.5600	50.4550	49.5600	50.4550	+1.950%	4,183	-24.289%
2021-10-29	50.0100	50.1399	49.3500	49.4900	-2.155%	8,058	-22.813%
2021-10-28	50.3000	50.6884	50.1302	50.5800	+0.158%	8,851	-24.476%
2021-10-27	50.6100	51.1400	50.5000	50.5000	-0.942%	7,950	-24.356%
2021-10-26	51.6000	51.6000	50.7900	50.9800	-1.240%	9,289	-25.069%
2021-10-25	51.7000	51.7250	51.5180	51.6200	+0.663%	9,781	-25.998%
2021-10-22	51.6000	51.6000	51.2050	51.2800	-0.601%	3,668	-25.507%
2021-10-21	51.5100	51.7797	51.4350	51.5900	-0.884%	8,218	-25.955%
2021-10-20	52.4100	52.4100	51.9461	52.0500	+0.096%	5,101	-26.609%
2021-10-19	51.5900	52.0000	51.5900	52.0000	+1.628%	7,788	-26.538%
2021-10-18	50.5700	51.2195	50.5700	51.1670	+0.663%	35,119	-25.343%
2021-10-15	50.6400	51.0180	50.6400	50.8300	+1.275%	5,716	-24.848%
2021-10-14	50.4800	50.4800	49.8701	50.1901	+0.380%	11,231	-23.889%
2021-10-13	49.6400	50.0000	49.6400	50.0000	+1.792%	6,059	-23.600%
2021-10-12	49.5700	49.5700	49.1200	49.1200	-0.868%	7,164	-22.231%
2021-10-11	50.0600	50.2100	49.5400	49.5500	+0.326%	7,710	-22.906%