Dark

BSJM
Invesco BulletShares 2022 High Yield Corporate Bond ETF
stock NASDAQ

Inactive

Dec 15, 2022

22.01USD0.000%(0.00)98,193

Pre-market

0.00USD-100.000%(-22.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-15	22.0000	22.0200	22.0000	22.0100	0.000%	98,193	0.000%
2022-12-14	22.0100	22.0250	22.0014	22.0100	-0.272%	109,991	0.000%
2022-12-13	22.0900	22.0930	22.0600	22.0700	-0.067%	592,712	-0.272%
2022-12-12	22.0800	22.1000	22.0700	22.0849	+0.068%	163,145	-0.339%
2022-12-09	22.0701	22.0899	22.0700	22.0700	0.000%	132,010	-0.272%
2022-12-08	22.0800	22.0850	22.0600	22.0700	0.000%	97,614	-0.272%
2022-12-07	22.0700	22.0800	22.0600	22.0700	+0.045%	75,464	-0.272%
2022-12-06	22.0700	22.0901	22.0600	22.0600	-0.045%	155,008	-0.227%
2022-12-05	22.0700	22.0900	22.0600	22.0700	-0.045%	108,169	-0.272%
2022-12-02	22.0600	22.0900	22.0600	22.0800	+0.091%	77,157	-0.317%
2022-12-01	22.0700	22.0810	22.0500	22.0600	-0.045%	91,582	-0.227%
2022-11-30	22.0700	22.0900	22.0600	22.0700	+0.091%	157,829	-0.272%
2022-11-29	22.0400	22.0800	22.0400	22.0500	-0.045%	46,413	-0.181%
2022-11-28	22.0600	22.0800	22.0600	22.0600	-0.113%	103,602	-0.227%
2022-11-25	22.0800	22.0988	22.0700	22.0850	+0.023%	46,218	-0.340%
2022-11-23	22.0600	22.1000	22.0600	22.0800	+0.136%	85,837	-0.317%
2022-11-22	22.0600	22.0800	22.0300	22.0500	0.000%	146,274	-0.181%
2022-11-21	22.0500	22.0600	22.0500	22.0500	-0.181%	95,093	-0.181%
2022-11-18	22.1000	22.1113	22.0800	22.0900	-0.045%	106,745	-0.362%
2022-11-17	22.0900	22.1200	22.0900	22.1000	0.000%	135,562	-0.407%
2022-11-16	22.1100	22.1199	22.0800	22.1000	-0.045%	258,706	-0.407%
2022-11-15	22.1000	22.1200	22.0829	22.1100	+0.136%	338,882	-0.452%
2022-11-14	22.0900	22.1050	22.0800	22.0800	-0.137%	169,707	-0.317%
2022-11-11	22.1200	22.1217	22.0900	22.1102	+0.091%	76,032	-0.453%
2022-11-10	22.0900	22.1100	22.0700	22.0900	+0.204%	441,108	-0.362%
2022-11-09	22.0600	22.0742	22.0317	22.0450	-0.067%	133,951	-0.159%
2022-11-08	22.0500	22.0800	22.0500	22.0598	+0.001%	98,743	-0.226%
2022-11-07	22.0600	22.0799	22.0300	22.0596	+0.044%	109,353	-0.225%
2022-11-04	22.0600	22.0790	22.0400	22.0500	+0.045%	125,261	-0.181%
2022-11-03	22.0200	22.0600	22.0101	22.0400	+0.045%	122,051	-0.136%
2022-11-02	22.0100	22.0820	22.0100	22.0300	-0.045%	182,787	-0.091%
2022-11-01	22.0600	22.0700	22.0366	22.0400	0.000%	126,949	-0.136%
2022-10-31	22.0200	22.0700	22.0200	22.0400	-0.091%	341,528	-0.136%
2022-10-28	22.0200	22.0767	22.0200	22.0600	+0.136%	83,981	-0.227%
2022-10-27	22.0200	22.0500	22.0101	22.0300	+0.091%	130,171	-0.091%
2022-10-26	22.0100	22.0200	21.9930	22.0100	+0.023%	98,584	0.000%
2022-10-25	21.9800	22.0248	21.9800	22.0050	+0.159%	121,633	+0.023%
2022-10-24	21.9850	22.0000	21.9600	21.9700	-0.222%	66,779	+0.182%
2022-10-21	21.9900	22.0500	21.9900	22.0189	+0.086%	77,112	-0.040%
2022-10-20	22.0000	22.0200	21.9500	22.0000	-0.068%	138,416	+0.045%
2022-10-19	21.9900	22.0200	21.9900	22.0149	+0.022%	158,220	-0.022%
2022-10-18	22.0200	22.0400	21.9900	22.0100	+0.045%	154,788	0.000%
2022-10-17	21.9800	22.0100	21.9800	22.0000	+0.070%	88,512	+0.045%
2022-10-14	21.9900	22.0033	21.9700	21.9847	+0.021%	112,453	+0.115%
2022-10-13	21.9772	22.0000	21.9600	21.9800	-0.091%	147,783	+0.136%
2022-10-12	21.9800	22.0200	21.9800	22.0000	+0.023%	190,285	+0.045%
2022-10-11	21.9800	22.0100	21.9700	21.9950	+0.068%	202,546	+0.068%
2022-10-10	21.9800	22.0192	21.9783	21.9800	-0.158%	127,728	+0.136%
2022-10-07	22.0000	22.0392	21.9758	22.0148	-0.069%	199,665	-0.022%
2022-10-06	22.0200	22.0500	22.0200	22.0300	+0.045%	117,763	-0.091%
2022-10-05	22.0100	22.0400	22.0001	22.0200	-0.045%	245,165	-0.045%
2022-10-04	22.0100	22.0500	22.0100	22.0300	+0.182%	263,748	-0.091%
2022-10-03	21.9800	22.0200	21.9800	21.9900	+0.091%	147,921	+0.091%
2022-09-30	21.9900	22.0081	21.9700	21.9700	-0.202%	107,072	+0.182%
2022-09-29	22.0200	22.0200	21.9875	22.0145	-0.070%	1,516,455	-0.020%
2022-09-28	21.9600	22.0400	21.9600	22.0300	+0.410%	455,298	-0.091%
2022-09-27	21.9800	21.9900	21.9300	21.9400	-0.091%	178,719	+0.319%
2022-09-26	21.9900	22.0099	21.9450	21.9600	-0.272%	59,710	+0.228%
2022-09-23	22.0600	22.0680	22.0200	22.0200	-0.136%	328,248	-0.045%
2022-09-22	22.0700	22.0900	22.0500	22.0500	-0.091%	191,760	-0.181%
2022-09-21	22.1000	22.1400	22.0700	22.0700	-0.091%	168,566	-0.272%
2022-09-20	22.1000	22.1400	22.0900	22.0900	-0.088%	158,260	-0.362%
2022-09-19	22.0500	22.1200	22.0500	22.1095	-0.138%	111,517	-0.450%
2022-09-16	22.1000	22.1650	22.1000	22.1400	-0.090%	78,608	-0.587%
2022-09-15	22.1600	22.1700	22.1000	22.1600	+0.045%	398,256	-0.677%
2022-09-14	22.1300	22.1800	22.1300	22.1500	0.000%	100,453	-0.632%
2022-09-13	22.1400	22.1722	22.1100	22.1500	-0.315%	125,421	-0.632%
2022-09-12	22.2600	22.2600	22.1806	22.2200	+0.226%	407,747	-0.945%
2022-09-09	22.2000	22.2212	22.1700	22.1700	-0.090%	39,812	-0.722%
2022-09-08	22.1900	22.2100	22.1501	22.1900	+0.090%	127,132	-0.811%
2022-09-07	22.1100	22.2000	22.1100	22.1700	+0.226%	100,395	-0.722%
2022-09-06	22.1300	22.1500	22.1100	22.1200	0.000%	164,136	-0.497%
2022-09-02	22.1100	22.1600	22.0800	22.1200	-0.023%	139,696	-0.497%
2022-09-01	22.1100	22.1300	22.0700	22.1250	-0.023%	350,036	-0.520%
2022-08-31	22.1400	22.1700	22.1200	22.1300	0.000%	832,630	-0.542%
2022-08-30	22.1500	22.1904	22.1147	22.1300	-0.225%	158,548	-0.542%
2022-08-29	22.1200	22.1850	22.1200	22.1800	+0.045%	84,413	-0.766%
2022-08-26	22.2500	22.2600	22.1700	22.1700	-0.315%	73,087	-0.722%
2022-08-25	22.2200	22.2600	22.2200	22.2400	+0.090%	580,649	-1.034%
2022-08-24	22.2400	22.2400	22.2100	22.2200	0.000%	99,744	-0.945%
2022-08-23	22.2000	22.2400	22.1900	22.2200	+0.135%	95,716	-0.945%
2022-08-22	22.2100	22.2350	22.1900	22.1900	-0.493%	282,685	-0.811%
2022-08-19	22.3400	22.3400	22.2800	22.3000	-0.157%	294,107	-1.300%
2022-08-18	22.3200	22.3617	22.3200	22.3350	+0.067%	181,775	-1.455%
2022-08-17	22.3100	22.3500	22.3000	22.3200	-0.179%	97,019	-1.389%
2022-08-16	22.3600	22.3900	22.3301	22.3600	-0.134%	153,531	-1.565%
2022-08-15	22.3700	22.4011	22.3600	22.3900	-0.045%	179,325	-1.697%
2022-08-12	22.4000	22.4100	22.3300	22.4000	+0.224%	55,610	-1.741%
2022-08-11	22.3500	22.4120	22.3300	22.3500	0.000%	91,998	-1.521%
2022-08-10	22.3100	22.3799	22.2878	22.3500	+0.314%	315,187	-1.521%
2022-08-09	22.3200	22.3500	22.2800	22.2800	-0.179%	163,696	-1.212%
2022-08-08	22.3300	22.3825	22.3200	22.3200	-0.134%	66,646	-1.389%
2022-08-05	22.3600	22.3600	22.3200	22.3500	0.000%	35,235	-1.521%
2022-08-04	22.3200	22.3700	22.3200	22.3500	+0.045%	411,054	-1.521%
2022-08-03	22.3200	22.3600	22.2300	22.3400	+0.134%	466,178	-1.477%
2022-08-02	22.3200	22.3500	22.2800	22.3100	-0.067%	64,749	-1.345%
2022-08-01	22.2900	22.3400	22.2800	22.3250	-0.022%	102,829	-1.411%
2022-07-29	22.2900	22.3400	22.2700	22.3300	+0.224%	157,736	-1.433%
2022-07-28	22.2200	22.3100	22.2050	22.2800	+0.045%	148,404	-1.212%
2022-07-27	22.2000	22.3000	22.1501	22.2700	+0.406%	76,092	-1.167%
2022-07-26	22.1900	22.2275	22.1200	22.1800	-0.270%	134,620	-0.766%
2022-07-25	22.2100	22.2400	22.1500	22.2400	+0.135%	200,414	-1.034%
2022-07-22	22.2900	22.2900	22.1555	22.2100	-0.135%	136,002	-0.900%
2022-07-21	22.1400	22.2500	22.1400	22.2400	+0.452%	120,326	-1.034%
2022-07-20	22.1000	22.2300	22.1000	22.1400	0.000%	100,838	-0.587%
2022-07-19	22.0900	22.1500	22.0900	22.1400	+0.272%	84,089	-0.587%
2022-07-18	22.1500	22.1600	22.0800	22.0800	-0.361%	108,722	-0.317%
2022-07-15	22.1300	22.1700	22.1300	22.1600	+0.181%	90,866	-0.677%
2022-07-14	22.0600	22.1400	22.0600	22.1200	0.000%	223,363	-0.497%
2022-07-13	22.0600	22.1600	22.0504	22.1200	0.000%	139,314	-0.497%
2022-07-12	22.1100	22.1390	22.1100	22.1200	+0.023%	270,184	-0.497%
2022-07-11	22.1300	22.1400	22.0800	22.1150	-0.113%	108,011	-0.475%
2022-07-08	22.1200	22.1600	22.0700	22.1400	-0.068%	150,919	-0.587%
2022-07-07	22.0800	22.1800	22.0800	22.1550	+0.385%	122,695	-0.654%
2022-07-06	22.0700	22.1000	22.0300	22.0700	-0.043%	126,204	-0.272%
2022-07-05	22.1000	22.1000	22.0138	22.0796	-0.092%	95,272	-0.315%
2022-07-01	22.0900	22.1080	22.0600	22.1000	+0.227%	86,504	-0.407%
2022-06-30	22.0600	22.0600	22.0100	22.0500	0.000%	564,707	-0.181%
2022-06-29	22.0700	22.0800	22.0500	22.0500	-0.158%	176,865	-0.181%
2022-06-28	22.1400	22.1750	22.0800	22.0850	-0.293%	177,728	-0.340%
2022-06-27	22.1900	22.2230	22.1100	22.1500	-0.180%	388,270	-0.632%
2022-06-24	22.1800	22.2300	22.1200	22.1900	+0.271%	173,024	-0.811%
2022-06-23	22.0700	22.1599	22.0700	22.1300	+0.272%	170,421	-0.542%
2022-06-22	22.0600	22.1100	22.0100	22.0700	-0.023%	199,525	-0.272%
2022-06-21	22.1200	22.1679	22.0600	22.0750	-0.339%	257,203	-0.294%
2022-06-17	22.1100	22.1600	22.1100	22.1500	+0.272%	182,304	-0.632%
2022-06-16	22.1400	22.1400	22.0202	22.0900	-0.451%	314,938	-0.362%
2022-06-15	22.1000	22.2500	22.1000	22.1900	+0.453%	204,397	-0.811%
2022-06-14	22.0500	22.1000	22.0500	22.0900	+0.136%	304,803	-0.362%
2022-06-13	22.1800	22.1900	22.0100	22.0600	-0.943%	754,641	-0.227%
2022-06-10	22.3100	22.4039	22.2400	22.2700	-0.625%	277,535	-1.167%
2022-06-09	22.4400	22.4784	22.4000	22.4100	-0.267%	350,113	-1.785%
2022-06-08	22.5100	22.5300	22.4700	22.4700	-0.311%	102,663	-2.047%
2022-06-07	22.4900	22.5800	22.4900	22.5400	0.000%	261,552	-2.351%
2022-06-06	22.6000	22.6000	22.5400	22.5400	-0.177%	164,196	-2.351%
2022-06-03	22.6000	22.6000	22.5700	22.5800	-0.309%	151,385	-2.524%
2022-06-02	22.6400	22.6700	22.6000	22.6500	+0.133%	147,959	-2.826%
2022-06-01	22.6200	22.6600	22.6000	22.6200	-0.088%	169,995	-2.697%
2022-05-31	22.6800	22.6800	22.6110	22.6400	-0.396%	158,387	-2.783%
2022-05-27	22.6700	22.7500	22.6400	22.7300	+0.442%	180,386	-3.168%
2022-05-26	22.5300	22.6600	22.5300	22.6300	+0.622%	822,356	-2.740%
2022-05-25	22.3800	22.4900	22.3610	22.4900	+0.581%	182,049	-2.134%
2022-05-24	22.3100	22.3700	22.2800	22.3600	+0.269%	227,020	-1.565%
2022-05-23	22.3000	22.3050	22.2900	22.3000	-0.134%	450,282	-1.300%
2022-05-20	22.4000	22.4095	22.3000	22.3300	-0.089%	439,024	-1.433%
2022-05-19	22.2500	22.3800	22.2500	22.3500	+0.269%	341,613	-1.521%
2022-05-18	22.3200	22.3300	22.2700	22.2900	-0.358%	126,689	-1.256%
2022-05-17	22.4100	22.4200	22.3500	22.3700	-0.134%	353,823	-1.609%
2022-05-16	22.4500	22.4500	22.3900	22.4000	-0.045%	289,565	-1.741%
2022-05-13	22.4700	22.4700	22.3400	22.4100	+0.134%	87,347	-1.785%
2022-05-12	22.4300	22.4300	22.3800	22.3800	-0.178%	77,114	-1.653%
2022-05-11	22.4400	22.5100	22.4000	22.4200	-0.089%	187,823	-1.829%
2022-05-10	22.4600	22.4853	22.4400	22.4400	-0.134%	151,019	-1.916%
2022-05-09	22.5200	22.5299	22.4700	22.4700	-0.266%	198,041	-2.047%
2022-05-06	22.5700	22.5900	22.5300	22.5300	-0.266%	154,295	-2.308%
2022-05-05	22.7500	22.7660	22.5300	22.5900	-0.703%	155,026	-2.568%
2022-05-04	22.6500	22.7900	22.6350	22.7500	+0.486%	454,776	-3.253%
2022-05-03	22.6200	22.6954	22.6200	22.6400	+0.133%	542,235	-2.783%
2022-05-02	22.6500	22.6500	22.6000	22.6100	-0.133%	291,228	-2.654%
2022-04-29	22.7300	22.7300	22.6300	22.6400	-0.440%	53,931	-2.783%
2022-04-28	22.7242	22.7800	22.6600	22.7400	+0.265%	267,622	-3.210%
2022-04-27	22.7300	22.7732	22.6000	22.6800	-0.330%	184,595	-2.954%
2022-04-26	22.8500	22.8500	22.6300	22.7550	-0.110%	134,431	-3.274%
2022-04-25	22.7200	22.7900	22.7001	22.7800	+0.264%	237,182	-3.380%
2022-04-22	22.7800	22.7800	22.7010	22.7200	-0.252%	78,440	-3.125%
2022-04-21	22.8200	22.8200	22.7506	22.7775	-0.055%	73,369	-3.370%
2022-04-20	22.7200	22.8100	22.7200	22.7900	+0.088%	128,783	-3.423%
2022-04-19	22.7500	22.7800	22.7400	22.7700	-0.022%	79,429	-3.338%
2022-04-18	22.7700	22.7900	22.7700	22.7750	-0.241%	113,530	-3.359%
2022-04-14	22.8700	22.8883	22.8000	22.8300	-0.219%	532,812	-3.592%
2022-04-13	22.8300	22.8900	22.8000	22.8800	+0.395%	265,837	-3.802%
2022-04-12	22.7800	22.8400	22.7800	22.7900	+0.220%	175,105	-3.423%
2022-04-11	22.7800	22.7800	22.7202	22.7400	-0.044%	112,980	-3.210%
2022-04-08	22.8000	22.8200	22.7500	22.7500	-0.350%	184,778	-3.253%
2022-04-07	22.8300	22.8400	22.8140	22.8300	0.000%	72,055	-3.592%
2022-04-06	22.8500	22.8500	22.8100	22.8300	-0.306%	792,043	-3.592%
2022-04-05	22.9600	22.9700	22.8900	22.9000	-0.261%	75,988	-3.886%
2022-04-04	22.9100	22.9800	22.9100	22.9600	+0.262%	87,679	-4.138%
2022-04-01	22.8900	22.9200	22.8600	22.9000	-0.044%	77,744	-3.886%
2022-03-31	22.9800	22.9800	22.9100	22.9100	-0.087%	77,799	-3.928%
2022-03-30	22.9700	22.9799	22.9206	22.9300	-0.218%	69,879	-4.012%
2022-03-29	22.8900	23.0100	22.8900	22.9800	+0.569%	80,246	-4.221%
2022-03-28	22.7700	22.8600	22.7700	22.8500	+0.263%	51,500	-3.676%
2022-03-25	22.8800	22.8800	22.7700	22.7900	-0.219%	139,417	-3.423%
2022-03-24	22.8300	22.8699	22.8012	22.8400	+0.044%	152,421	-3.634%
2022-03-23	22.8400	22.8400	22.7801	22.8300	0.000%	222,760	-3.592%
2022-03-22	22.7900	22.8550	22.7800	22.8300	0.000%	172,232	-3.592%
2022-03-21	22.8700	22.9028	22.7600	22.8300	-0.436%	1,418,625	-3.592%
2022-03-18	22.9000	22.9300	22.8701	22.9300	+0.131%	209,088	-4.012%
2022-03-17	22.8800	22.9100	22.8300	22.9000	+0.175%	219,410	-3.886%
2022-03-16	22.7600	22.8800	22.7600	22.8600	+0.616%	146,741	-3.718%
2022-03-15	22.6600	22.7400	22.6600	22.7200	+0.265%	158,409	-3.125%
2022-03-14	22.7400	22.7555	22.6300	22.6600	-0.308%	615,723	-2.868%
2022-03-11	22.8200	22.8488	22.7300	22.7300	-0.351%	104,571	-3.168%
2022-03-10	22.8700	22.8700	22.8100	22.8100	-0.393%	105,931	-3.507%
2022-03-09	22.8600	22.9080	22.8596	22.9000	+0.263%	73,838	-3.886%
2022-03-08	22.8500	22.8732	22.8201	22.8400	-0.131%	131,896	-3.634%
2022-03-07	22.9000	22.9297	22.8500	22.8700	-0.305%	101,877	-3.760%
2022-03-04	22.9600	22.9996	22.9100	22.9400	-0.174%	72,681	-4.054%
2022-03-03	23.0000	23.0100	22.9800	22.9800	-0.087%	59,010	-4.221%
2022-03-02	22.9900	23.0000	22.9900	23.0000	0.000%	39,420	-4.304%
2022-03-01	22.9900	23.0100	22.9500	23.0000	0.000%	85,937	-4.304%
2022-02-28	23.0000	23.0400	22.9673	23.0000	0.000%	88,036	-4.304%
2022-02-25	22.9600	23.0500	22.9600	23.0000	+0.131%	136,763	-4.304%
2022-02-24	22.8400	22.9900	22.8300	22.9700	+0.262%	158,198	-4.179%
2022-02-23	22.9500	22.9800	22.9100	22.9100	-0.044%	70,085	-3.928%
2022-02-22	22.9100	22.9400	22.9000	22.9200	-0.174%	111,030	-3.970%
2022-02-18	22.9500	22.9799	22.9301	22.9600	+0.087%	161,358	-4.138%
2022-02-17	22.9800	23.0000	22.9300	22.9400	-0.174%	122,459	-4.054%
2022-02-16	22.9200	23.0000	22.9000	22.9800	+0.174%	218,763	-4.221%
2022-02-15	22.9400	22.9600	22.9400	22.9400	+0.131%	112,629	-4.054%
2022-02-14	22.9400	22.9500	22.8900	22.9100	-0.131%	170,568	-3.928%
2022-02-11	22.9800	23.0200	22.9400	22.9400	-0.174%	158,284	-4.054%
2022-02-10	22.9800	23.0500	22.9800	22.9800	-0.304%	165,553	-4.221%
2022-02-09	22.9900	23.0800	22.9900	23.0500	+0.174%	122,949	-4.512%
2022-02-08	23.0200	23.0900	23.0010	23.0100	0.000%	120,109	-4.346%
2022-02-07	23.0400	23.0400	22.9900	23.0100	+0.043%	187,798	-4.346%
2022-02-04	23.0600	23.0600	22.9900	23.0000	-0.217%	203,930	-4.304%
2022-02-03	23.1000	23.1000	23.0400	23.0500	-0.216%	110,896	-4.512%
2022-02-02	23.1000	23.1100	23.0700	23.1000	+0.043%	189,387	-4.719%
2022-02-01	23.0300	23.1100	23.0300	23.0900	+0.261%	228,245	-4.677%
2022-01-31	23.0500	23.0500	22.9900	23.0300	+0.087%	160,147	-4.429%
2022-01-28	23.0200	23.0450	22.9800	23.0100	-0.043%	115,270	-4.346%
2022-01-27	23.0600	23.1100	23.0200	23.0200	-0.130%	162,125	-4.387%
2022-01-26	23.1200	23.1450	23.0500	23.0500	-0.087%	292,349	-4.512%
2022-01-25	23.0500	23.0900	23.0500	23.0700	0.000%	188,794	-4.595%
2022-01-24	23.0500	23.0934	23.0400	23.0700	-0.303%	494,798	-4.595%
2022-01-21	23.1300	23.1550	23.1200	23.1400	0.000%	193,258	-4.883%
2022-01-20	23.1600	23.2000	23.1400	23.1400	-0.086%	122,409	-4.883%
2022-01-19	23.1900	23.2000	23.1500	23.1600	0.000%	1,318,436	-4.965%
2022-01-18	23.1600	23.1750	23.1500	23.1600	-0.129%	192,879	-4.965%
2022-01-14	23.1800	23.2000	23.1700	23.1900	+0.043%	136,190	-5.088%
2022-01-13	23.2500	23.2500	23.1700	23.1800	-0.043%	382,905	-5.047%
2022-01-12	23.1900	23.2050	23.1800	23.1900	+0.086%	399,345	-5.088%
2022-01-11	23.1900	23.1900	23.1400	23.1700	+0.130%	576,705	-5.006%
2022-01-10	23.1400	23.1500	23.1000	23.1400	0.000%	580,691	-4.883%
2022-01-07	23.1500	23.1700	23.1350	23.1400	-0.086%	274,952	-4.883%
2022-01-06	23.1600	23.1700	23.1500	23.1600	0.000%	361,357	-4.965%
2022-01-05	23.2400	23.2400	23.1600	23.1600	-0.215%	903,247	-4.965%
2022-01-04	23.2200	23.2200	23.1900	23.2100	0.000%	241,790	-5.170%
2022-01-03	23.2400	23.2400	23.2000	23.2100	-0.086%	431,625	-5.170%
2021-12-31	23.2300	23.2361	23.2100	23.2300	0.000%	385,517	-5.252%
2021-12-30	23.2400	23.2400	23.2197	23.2300	0.000%	867,351	-5.252%
2021-12-29	23.2500	23.2510	23.2200	23.2300	-0.086%	599,441	-5.252%
2021-12-28	23.2700	23.2700	23.2300	23.2500	-0.086%	404,469	-5.333%
2021-12-27	23.3100	23.3100	23.2502	23.2700	+0.043%	978,447	-5.415%
2021-12-23	23.2400	23.2700	23.2300	23.2600	+0.172%	177,496	-5.374%
2021-12-22	23.1900	23.2400	23.1900	23.2200	+0.173%	229,265	-5.211%
2021-12-21	23.1400	23.2100	23.1300	23.1800	+0.086%	630,811	-5.047%
2021-12-20	23.1300	23.1700	23.1250	23.1600	-0.172%	463,272	-4.965%
2021-12-17	23.2000	23.2100	23.1900	23.2000	-0.086%	390,448	-5.129%
2021-12-16	23.2100	23.2399	23.2039	23.2200	+0.086%	489,368	-5.211%
2021-12-15	23.1500	23.2300	23.1500	23.2000	+0.129%	165,572	-5.129%
2021-12-14	23.1900	23.2000	23.1700	23.1700	-0.129%	313,825	-5.006%
2021-12-13	23.2000	23.2100	23.1900	23.2000	+0.043%	293,914	-5.129%
2021-12-10	23.1400	23.2013	23.1400	23.1900	0.000%	64,653	-5.088%
2021-12-09	23.1900	23.2199	23.1700	23.1900	-0.086%	678,344	-5.088%
2021-12-08	23.2400	23.2400	23.2000	23.2100	-0.086%	416,357	-5.170%
2021-12-07	23.1800	23.2500	23.1800	23.2300	+0.302%	433,883	-5.252%
2021-12-06	23.1600	23.1600	23.1600	23.1600	+0.086%	417,260	-4.965%
2021-12-03	23.1500	23.1580	23.1100	23.1400	-0.043%	1,021,342	-4.883%
2021-12-02	23.0700	23.1600	23.0700	23.1500	+0.347%	500,138	-4.924%
2021-12-01	23.0900	23.1400	23.0600	23.0700	-0.043%	510,356	-4.595%
2021-11-30	23.0700	23.1008	23.0600	23.0800	-0.087%	389,120	-4.636%
2021-11-29	23.0600	23.1100	23.0500	23.1000	+0.260%	234,449	-4.719%
2021-11-26	23.0800	23.0800	23.0250	23.0400	-0.260%	316,403	-4.470%
2021-11-24	23.1000	23.1199	23.0900	23.1000	-0.043%	303,822	-4.719%
2021-11-23	23.1200	23.1300	23.0900	23.1100	-0.086%	603,253	-4.760%
2021-11-22	23.1700	23.1700	23.1200	23.1300	-0.302%	252,044	-4.842%
2021-11-19	23.2300	23.2300	23.2000	23.2000	-0.043%	210,276	-5.129%
2021-11-18	23.2100	23.2200	23.2000	23.2100	0.000%	255,368	-5.170%
2021-11-17	23.2100	23.2300	23.2082	23.2100	-0.043%	269,394	-5.170%
2021-11-16	23.2100	23.2300	23.1900	23.2200	+0.086%	272,802	-5.211%
2021-11-15	23.2100	23.2300	23.2000	23.2000	0.000%	198,548	-5.129%
2021-11-12	23.2000	23.2200	23.2000	23.2000	-0.043%	580,204	-5.129%
2021-11-11	23.2300	23.2300	23.2000	23.2100	-0.043%	312,532	-5.170%
2021-11-10	23.2700	23.2750	23.2084	23.2200	-0.258%	525,352	-5.211%
2021-11-09	23.2800	23.2800	23.2600	23.2800	+0.043%	125,404	-5.455%
2021-11-08	23.2800	23.2900	23.2501	23.2700	0.000%	559,514	-5.415%
2021-11-05	23.2600	23.2800	23.2595	23.2700	+0.129%	490,873	-5.415%
2021-11-04	23.2300	23.2600	23.2150	23.2400	+0.043%	240,131	-5.293%
2021-11-03	23.1900	23.2300	23.1900	23.2300	+0.086%	300,723	-5.252%
2021-11-02	23.1900	23.2100	23.1900	23.2100	+0.043%	281,522	-5.170%
2021-11-01	23.2100	23.2170	23.1900	23.2000	-0.043%	369,272	-5.129%
2021-10-29	23.2100	23.2200	23.2000	23.2100	-0.043%	287,318	-5.170%
2021-10-28	23.2100	23.2200	23.2100	23.2200	+0.043%	203,601	-5.211%
2021-10-27	23.2000	23.2100	23.1900	23.2100	0.000%	133,375	-5.170%
2021-10-26	23.1900	23.2100	23.1900	23.2100	+0.043%	153,253	-5.170%
2021-10-25	23.1900	23.2000	23.1816	23.2000	+0.043%	152,140	-5.129%
2021-10-22	23.2000	23.2000	23.1700	23.1900	-0.086%	603,362	-5.088%
2021-10-21	23.2100	23.2293	23.1900	23.2100	-0.043%	202,280	-5.170%
2021-10-20	23.2063	23.2300	23.1900	23.2200	+0.086%	237,037	-5.211%
2021-10-19	23.2000	23.2100	23.1900	23.2000	-0.215%	268,201	-5.129%
2021-10-15	23.2700	23.2800	23.2419	23.2500	-0.043%	468,448	-5.333%
2021-10-14	23.2300	23.2700	23.2300	23.2600	+0.172%	252,900	-5.374%
2021-10-13	23.1900	23.2200	23.1900	23.2200	+0.086%	107,222	-5.211%
2021-10-12	23.1900	23.2100	23.1900	23.2000	+0.043%	111,443	-5.129%
2021-10-11	23.1800	23.2199	23.1800	23.1900	-0.086%	122,316	-5.088%
2021-10-08	23.2200	23.2300	23.1914	23.2100	-0.043%	129,377	-5.170%
2021-10-07	23.2400	23.2400	23.2200	23.2200	0.000%	225,448	-5.211%
2021-10-06	23.2100	23.2200	23.1950	23.2200	-0.043%	308,452	-5.211%
2021-10-05	23.2300	23.2300	23.2200	23.2300	+0.043%	217,109	-5.252%
2021-10-04	23.2400	23.2436	23.2200	23.2200	-0.129%	124,224	-5.211%
2021-10-01	23.2400	23.2500	23.2200	23.2500	+0.043%	170,484	-5.333%
2021-09-30	23.2300	23.2400	23.2200	23.2400	+0.043%	317,497	-5.293%
2021-09-29	23.2200	23.2400	23.2200	23.2300	0.000%	383,216	-5.252%
2021-09-28	23.2400	23.2500	23.2100	23.2300	-0.129%	213,841	-5.252%
2021-09-27	23.2600	23.2600	23.2400	23.2600	-0.043%	157,310	-5.374%
2021-09-24	23.2700	23.2750	23.2600	23.2700	-0.043%	236,665	-5.415%
2021-09-23	23.2800	23.2900	23.2700	23.2800	0.000%	391,572	-5.455%
2021-09-22	23.2700	23.2800	23.2511	23.2800	+0.086%	226,858	-5.455%
2021-09-21	23.2600	23.2600	23.2350	23.2600	+0.043%	307,322	-5.374%
2021-09-20	23.2500	23.2688	23.2384	23.2500	-0.428%	430,933	-5.333%
2021-09-17	23.3600	23.3600	23.3300	23.3500	0.000%	188,873	-5.739%
2021-09-16	23.3500	23.3500	23.3289	23.3500	+0.043%	148,128	-5.739%
2021-09-15	23.3300	23.3500	23.3300	23.3400	+0.086%	159,952	-5.698%
2021-09-14	23.3200	23.3300	23.3100	23.3200	0.000%	209,018	-5.617%
2021-09-13	23.3100	23.3300	23.3100	23.3200	+0.086%	341,814	-5.617%
2021-09-10	23.3200	23.3300	23.3000	23.3000	-0.086%	320,990	-5.536%
2021-09-09	23.3101	23.3400	23.3100	23.3200	0.000%	266,860	-5.617%
2021-09-08	23.3000	23.3250	23.3000	23.3200	-0.043%	316,693	-5.617%
2021-09-07	23.3300	23.3400	23.3200	23.3300	0.000%	141,289	-5.658%
2021-09-03	23.3100	23.3400	23.3100	23.3300	+0.043%	281,275	-5.658%
2021-09-02	23.3100	23.3303	23.3000	23.3200	+0.086%	364,506	-5.617%
2021-09-01	23.3000	23.3099	23.2900	23.3000	+0.043%	413,124	-5.536%
2021-08-31	23.2900	23.3000	23.2850	23.2900	0.000%	192,859	-5.496%
2021-08-30	23.2900	23.3100	23.2800	23.2900	0.000%	570,735	-5.496%
2021-08-27	23.2700	23.3000	23.2700	23.2900	+0.086%	467,589	-5.496%
2021-08-26	23.2700	23.2800	23.2500	23.2700	-0.043%	279,033	-5.415%
2021-08-25	23.2500	23.2800	23.2500	23.2800	+0.043%	332,485	-5.455%
2021-08-24	23.2500	23.2700	23.2400	23.2700	+0.086%	273,644	-5.415%
2021-08-23	23.2700	23.2700	23.2500	23.2500	-0.215%	772,730	-5.333%
2021-08-20	23.2600	23.3000	23.2510	23.3000	+0.129%	395,636	-5.536%
2021-08-19	23.2300	23.2700	23.2300	23.2700	+0.129%	246,869	-5.415%
2021-08-18	23.2600	23.2800	23.2300	23.2400	-0.172%	415,959	-5.293%
2021-08-17	23.2800	23.2800	23.2600	23.2800	-0.086%	244,916	-5.455%
2021-08-16	23.2700	23.3000	23.2700	23.3000	+0.107%	277,819	-5.536%
2021-08-13	23.2800	23.2800	23.2750	23.2750	+0.021%	185,849	-5.435%
2021-08-12	23.2400	23.2700	23.2400	23.2700	+0.086%	374,751	-5.415%
2021-08-11	23.2400	23.2700	23.2300	23.2500	+0.043%	235,852	-5.333%
2021-08-10	23.2600	23.2600	23.2300	23.2400	-0.043%	160,909	-5.293%
2021-08-09	23.2600	23.2810	23.2450	23.2500	-0.129%	212,593	-5.333%
2021-08-06	23.2700	23.3000	23.2700	23.2800	0.000%	160,181	-5.455%
2021-08-05	23.2500	23.2900	23.2500	23.2800	+0.086%	200,141	-5.455%
2021-08-04	23.2600	23.2750	23.2300	23.2600	-0.043%	166,516	-5.374%
2021-08-03	23.2700	23.2700	23.2493	23.2700	0.000%	305,330	-5.415%
2021-08-02	23.2800	23.3199	23.2527	23.2700	-0.043%	562,317	-5.415%
2021-07-30	23.3000	23.3007	23.2700	23.2800	-0.129%	197,170	-5.455%
2021-07-29	23.2900	23.3100	23.2900	23.3100	+0.043%	110,475	-5.577%
2021-07-28	23.2800	23.3199	23.2700	23.3000	+0.043%	216,043	-5.536%
2021-07-27	23.2600	23.2900	23.2500	23.2900	-0.043%	265,712	-5.496%
2021-07-26	23.2900	23.3200	23.2800	23.3000	-0.043%	246,809	-5.536%
2021-07-23	23.2700	23.3100	23.2700	23.3100	+0.172%	411,424	-5.577%
2021-07-22	23.2700	23.2900	23.2550	23.2700	+0.043%	428,249	-5.415%
2021-07-21	23.2400	23.2700	23.2400	23.2600	+0.086%	379,782	-5.374%
2021-07-20	23.2000	23.2500	23.2000	23.2400	+0.129%	412,740	-5.293%
2021-07-19	23.2500	23.2500	23.1750	23.2100	-0.472%	587,359	-5.170%
2021-07-16	23.3400	23.3490	23.3100	23.3200	-0.128%	246,507	-5.617%
2021-07-15	23.3500	23.3550	23.3300	23.3500	0.000%	274,129	-5.739%
2021-07-14	23.3500	23.3600	23.3350	23.3500	+0.129%	330,015	-5.739%
2021-07-13	23.3700	23.3808	23.3200	23.3200	-0.257%	178,114	-5.617%
2021-07-12	23.3800	23.3900	23.3619	23.3800	0.000%	212,593	-5.860%
2021-07-09	23.3600	23.3900	23.3600	23.3800	+0.086%	233,616	-5.860%
2021-07-08	23.3350	23.3600	23.3300	23.3600	-0.086%	367,311	-5.779%
2021-07-07	23.3950	23.4000	23.3800	23.3800	-0.085%	171,546	-5.860%
2021-07-06	23.3800	23.4000	23.3700	23.4000	+0.043%	219,395	-5.940%
2021-07-02	23.3700	23.3900	23.3700	23.3900	+0.086%	192,391	-5.900%
2021-07-01	23.3500	23.3800	23.3500	23.3700	+0.086%	137,851	-5.819%
2021-06-30	23.3400	23.3500	23.3350	23.3500	+0.021%	146,970	-5.739%
2021-06-29	23.3300	23.3550	23.3300	23.3450	+0.021%	139,596	-5.719%