Dark

DCT
Duck Creek Technologies, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

16.16USD-14.903%(-2.83)200

Pre-market

0.00USD-100.000%(-18.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	16.1600	16.1600	16.1600	16.1600	-14.903%	200	0.000%
2023-03-29	18.9900	19.0000	18.9900	18.9900	0.000%	2,222,779	-14.903%
2023-03-28	19.0000	19.0100	18.9900	18.9900	0.000%	764,337	-14.903%
2023-03-27	18.9900	19.0000	18.9800	18.9900	0.000%	1,097,338	-14.903%
2023-03-24	19.0000	19.0000	18.9800	18.9900	+0.053%	287,505	-14.903%
2023-03-23	18.9800	18.9900	18.9700	18.9800	+0.053%	419,160	-14.858%
2023-03-22	18.9600	18.9800	18.9600	18.9700	-0.053%	386,269	-14.813%
2023-03-21	18.9600	18.9800	18.9600	18.9800	+0.053%	766,564	-14.858%
2023-03-20	18.9600	18.9900	18.9500	18.9700	+0.053%	2,591,806	-14.813%
2023-03-17	19.0100	19.0400	18.9600	18.9600	-0.053%	2,165,431	-14.768%
2023-03-16	18.9200	18.9800	18.8750	18.9700	+0.158%	5,910,558	-14.813%
2023-03-15	18.9200	18.9400	18.9100	18.9400	0.000%	1,128,328	-14.678%
2023-03-14	18.9000	18.9400	18.8900	18.9400	+0.265%	1,707,741	-14.678%
2023-03-13	18.8000	18.9100	18.7600	18.8900	-0.053%	1,545,386	-14.452%
2023-03-10	18.9000	18.9200	18.8000	18.9000	-0.106%	5,671,071	-14.497%
2023-03-09	18.9300	18.9400	18.9200	18.9200	0.000%	1,189,281	-14.588%
2023-03-08	18.9200	18.9600	18.9200	18.9200	-0.053%	3,836,435	-14.588%
2023-03-07	18.9300	18.9400	18.9200	18.9300	+0.106%	1,911,216	-14.633%
2023-03-06	18.9400	18.9400	18.9100	18.9100	0.000%	841,298	-14.543%
2023-03-03	18.9200	18.9300	18.9100	18.9100	0.000%	1,081,249	-14.543%
2023-03-02	18.9100	18.9400	18.9100	18.9100	-0.053%	1,031,340	-14.543%
2023-03-01	18.9200	18.9600	18.9100	18.9200	-0.106%	1,537,091	-14.588%
2023-02-28	18.8900	18.9500	18.8900	18.9400	+0.371%	2,332,271	-14.678%
2023-02-27	18.8600	18.8800	18.8600	18.8700	-0.053%	2,188,738	-14.361%
2023-02-24	18.8600	18.8800	18.8500	18.8800	+0.106%	1,443,133	-14.407%
2023-02-23	18.8700	18.8800	18.8500	18.8600	+0.053%	571,309	-14.316%
2023-02-22	18.8600	18.8800	18.8500	18.8500	-0.053%	848,903	-14.271%
2023-02-21	18.8600	18.9100	18.8500	18.8600	-0.106%	877,188	-14.316%
2023-02-17	18.8500	18.8800	18.8400	18.8800	+0.159%	2,388,685	-14.407%
2023-02-16	18.8200	18.8500	18.8200	18.8500	+0.106%	2,551,178	-14.271%
2023-02-15	18.8100	18.8500	18.8100	18.8300	0.000%	759,485	-14.180%
2023-02-14	18.8200	18.8400	18.8000	18.8300	+0.106%	862,941	-14.180%
2023-02-13	18.8100	18.8500	18.8000	18.8100	0.000%	512,305	-14.088%
2023-02-10	18.8100	18.8250	18.7900	18.8100	+0.053%	791,084	-14.088%
2023-02-09	18.8500	18.8500	18.7900	18.8000	0.000%	1,208,567	-14.043%
2023-02-08	18.8300	18.8900	18.7800	18.8000	-0.476%	2,764,173	-14.043%
2023-02-07	18.9000	18.9100	18.8700	18.8900	-0.053%	1,286,085	-14.452%
2023-02-06	18.9300	18.9700	18.8900	18.9000	-0.053%	761,175	-14.497%
2023-02-03	18.9000	18.9600	18.8800	18.9100	-0.053%	1,972,199	-14.543%
2023-02-02	18.9500	18.9900	18.8900	18.9200	-0.158%	1,345,699	-14.588%
2023-02-01	18.9600	19.0000	18.9000	18.9500	+0.106%	1,010,934	-14.723%
2023-01-31	18.9500	18.9800	18.8900	18.9300	-0.158%	1,353,951	-14.633%
2023-01-30	18.9200	18.9800	18.9200	18.9600	-0.053%	1,387,067	-14.768%
2023-01-27	18.9700	18.9900	18.8300	18.9700	0.000%	1,168,915	-14.813%
2023-01-26	19.0200	19.0500	18.9400	18.9700	-0.158%	1,597,464	-14.813%
2023-01-25	19.0300	19.0400	18.9800	19.0000	-0.158%	2,229,045	-14.947%
2023-01-24	19.0300	19.0700	19.0100	19.0300	0.000%	1,329,360	-15.081%
2023-01-23	19.0300	19.0700	19.0200	19.0300	0.000%	2,119,446	-15.081%
2023-01-20	19.0600	19.0900	19.0290	19.0300	0.000%	696,512	-15.081%
2023-01-19	19.0400	19.0700	19.0200	19.0300	-0.105%	883,487	-15.081%
2023-01-18	19.0700	19.1350	19.0000	19.0500	0.000%	2,269,615	-15.171%
2023-01-17	19.0600	19.0900	19.0400	19.0500	-0.052%	1,392,530	-15.171%
2023-01-13	19.0300	19.0900	19.0300	19.0600	0.000%	1,912,575	-15.215%
2023-01-12	19.0500	19.0950	19.0200	19.0600	+0.105%	1,782,345	-15.215%
2023-01-11	19.0000	19.0500	18.9900	19.0400	+0.211%	2,553,617	-15.126%
2023-01-10	18.9900	19.0400	18.8800	19.0000	-0.158%	4,744,263	-14.947%
2023-01-09	19.0700	19.2900	19.0000	19.0300	+46.497%	20,525,481	-15.081%
2023-01-06	12.1500	13.2900	11.9000	12.9900	+15.160%	1,258,230	+24.403%
2023-01-05	11.4600	11.9900	11.1250	11.2800	-2.338%	964,735	+43.262%
2023-01-04	11.5100	11.9200	10.2400	11.5500	-7.005%	1,424,331	+39.913%
2023-01-03	12.2200	12.5199	12.0800	12.4200	+3.071%	567,211	+30.113%
2022-12-30	11.5700	12.1400	11.4900	12.0500	+2.991%	701,900	+34.108%
2022-12-29	11.2000	11.8200	11.0500	11.7000	+4.933%	673,681	+38.120%
2022-12-28	11.3100	11.4150	11.0750	11.1500	-1.849%	341,421	+44.933%
2022-12-27	11.4800	11.5800	11.1000	11.3600	-1.217%	444,387	+42.254%
2022-12-23	11.6000	11.6821	11.3900	11.5000	-1.372%	447,274	+40.522%
2022-12-22	11.5900	11.7500	11.2550	11.6600	-0.086%	542,569	+38.593%
2022-12-21	11.6000	11.8600	11.5100	11.6700	+0.864%	350,342	+38.475%
2022-12-20	11.5600	11.6850	11.4100	11.5700	-1.111%	390,532	+39.672%
2022-12-19	11.8500	11.9700	11.6224	11.7000	-0.510%	468,258	+38.120%
2022-12-16	11.6700	11.8700	11.5000	11.7600	+0.085%	776,925	+37.415%
2022-12-15	11.9700	12.0900	11.6800	11.7500	-3.925%	522,073	+37.532%
2022-12-14	12.0100	12.3900	11.7670	12.2300	+1.578%	469,917	+32.134%
2022-12-13	12.2350	12.5800	11.8600	12.0400	+2.730%	496,807	+34.219%
2022-12-12	11.7400	11.8600	11.4900	11.7200	-0.340%	586,950	+37.884%
2022-12-09	11.7500	11.9200	11.4650	11.7600	-0.339%	497,300	+37.415%
2022-12-08	11.0200	11.9000	11.0200	11.8000	+7.468%	617,668	+36.949%
2022-12-07	10.9200	11.2200	10.8900	10.9800	+0.826%	325,703	+47.177%
2022-12-06	10.9700	10.9850	10.6800	10.8900	-0.639%	464,120	+48.393%
2022-12-05	11.2800	11.3300	10.7900	10.9600	-3.436%	412,938	+47.445%
2022-12-02	11.2000	11.4195	10.9600	11.3500	-1.218%	736,428	+42.379%
2022-12-01	11.1700	11.5200	10.8900	11.4900	+2.681%	522,581	+40.644%
2022-11-30	10.8000	11.2400	10.6000	11.1900	+3.515%	469,932	+44.415%
2022-11-29	10.7400	11.0200	10.5200	10.8100	+0.185%	458,893	+49.491%
2022-11-28	11.0100	11.1550	10.7900	10.7900	-2.705%	404,463	+49.768%
2022-11-25	11.0300	11.1200	10.8925	11.0900	-0.090%	177,167	+45.717%
2022-11-23	10.9700	11.1900	10.8100	11.1000	+1.093%	496,028	+45.586%
2022-11-22	11.0100	11.0550	10.3900	10.9800	-0.182%	398,187	+47.177%
2022-11-21	10.9600	11.0500	10.8500	11.0000	-0.542%	361,523	+46.909%
2022-11-18	11.1500	11.3800	10.9600	11.0600	-0.807%	511,650	+46.112%
2022-11-17	11.3800	11.3900	11.0000	11.1500	-3.630%	555,024	+44.933%
2022-11-16	11.9200	11.9500	11.5400	11.5700	-3.904%	605,934	+39.672%
2022-11-15	11.8500	12.1350	11.6800	12.0400	+4.605%	868,773	+34.219%
2022-11-14	11.3700	11.6850	11.1000	11.5100	+0.524%	850,276	+40.400%
2022-11-11	11.2700	11.5000	11.1801	11.4500	+1.327%	693,555	+41.135%
2022-11-10	10.8300	11.5450	10.8100	11.3000	+10.352%	743,599	+43.009%
2022-11-09	10.5500	10.5800	10.1801	10.2400	-3.396%	354,968	+57.813%
2022-11-08	10.5300	10.7900	10.2800	10.6000	+1.242%	556,819	+52.453%
2022-11-07	10.7000	10.7000	10.2300	10.4700	-0.191%	565,915	+54.346%
2022-11-04	10.5600	10.7500	10.0404	10.4900	+0.191%	555,498	+54.051%
2022-11-03	10.9400	10.9400	10.4600	10.4700	-5.077%	466,000	+54.346%
2022-11-02	11.9400	11.9600	11.0100	11.0300	-7.466%	550,975	+46.510%
2022-11-01	12.1400	12.1450	11.8400	11.9200	-0.168%	575,833	+35.570%
2022-10-31	12.1700	12.1950	11.7000	11.9400	-1.890%	1,336,511	+35.343%
2022-10-28	12.6700	12.6700	12.0200	12.1700	-2.951%	577,285	+32.786%
2022-10-27	12.1900	12.7000	12.1000	12.5400	+3.722%	1,016,856	+28.868%
2022-10-26	12.0200	12.3200	11.8600	12.0900	+0.332%	829,083	+33.664%
2022-10-25	11.7100	12.1200	11.6800	12.0500	+3.790%	1,251,681	+34.108%
2022-10-24	11.7600	11.8300	11.3200	11.6100	-0.854%	695,003	+39.190%
2022-10-21	11.8500	11.8500	11.4200	11.7100	-0.425%	534,409	+38.002%
2022-10-20	11.5700	11.9700	11.5550	11.7600	+2.528%	668,793	+37.415%
2022-10-19	11.8300	11.8900	11.2050	11.4700	-3.856%	964,934	+40.889%
2022-10-18	11.8900	12.1300	11.8500	11.9300	+2.228%	914,936	+35.457%
2022-10-17	12.0700	12.2300	11.6400	11.6700	-1.436%	1,670,955	+38.475%
2022-10-14	12.0200	12.0800	11.6200	11.8400	-0.921%	1,252,325	+36.486%
2022-10-13	11.5900	12.0800	11.0300	11.9500	+10.751%	2,740,330	+35.230%
2022-10-12	10.9000	11.2700	10.7600	10.7900	-1.461%	1,287,116	+49.768%
2022-10-11	10.7200	11.2500	10.5450	10.9500	+1.577%	821,852	+47.580%
2022-10-10	11.7300	11.7300	10.7300	10.7800	-8.020%	739,799	+49.907%
2022-10-07	11.8400	11.9400	11.5400	11.7200	-2.658%	835,694	+37.884%
2022-10-06	12.1300	12.4250	11.8900	12.0400	-0.496%	802,262	+34.219%
2022-10-05	11.9900	12.2194	11.8938	12.1000	-0.493%	848,945	+33.554%
2022-10-04	12.2200	12.4900	12.0800	12.1600	+1.418%	936,800	+32.895%
2022-10-03	12.0100	12.0300	11.5450	11.9900	+1.181%	547,546	+34.779%
2022-09-30	11.8200	12.1600	11.7300	11.8500	+0.254%	711,501	+36.371%
2022-09-29	11.6800	11.8700	11.5900	11.8200	-0.589%	455,488	+36.717%
2022-09-28	11.6500	11.9368	11.6100	11.8900	+2.766%	526,411	+35.913%
2022-09-27	11.8100	12.0200	11.5000	11.5700	-1.280%	403,081	+39.672%
2022-09-26	11.6300	12.0200	11.6300	11.7200	+0.774%	574,251	+37.884%
2022-09-23	11.5200	11.6900	11.3000	11.6300	+0.259%	420,041	+38.951%
2022-09-22	11.6700	11.7300	11.4700	11.6000	-1.528%	461,402	+39.310%
2022-09-21	11.8600	12.1250	11.6900	11.7800	-0.338%	634,018	+37.182%
2022-09-20	11.7900	11.9950	11.6800	11.8200	-1.336%	436,985	+36.717%
2022-09-19	11.8700	11.9900	11.5600	11.9800	+0.251%	553,670	+34.891%
2022-09-16	11.9500	12.0400	11.7500	11.9500	-1.158%	1,739,170	+35.230%
2022-09-15	11.9100	12.3100	11.9000	12.0900	+0.834%	844,100	+33.664%
2022-09-14	11.9000	12.0000	11.6300	11.9900	+1.011%	681,928	+34.779%
2022-09-13	11.7300	11.9650	11.4600	11.8700	-1.901%	561,100	+36.142%
2022-09-12	12.0300	12.2100	12.0000	12.1000	+1.255%	441,450	+33.554%
2022-09-09	11.7800	11.9900	11.7800	11.9500	+2.575%	595,682	+35.230%
2022-09-08	11.6400	11.7100	11.4100	11.6500	-1.020%	472,675	+38.712%
2022-09-07	11.7100	11.9500	11.6700	11.7700	+0.512%	441,792	+37.298%
2022-09-06	11.8100	12.1790	11.6900	11.7100	-0.679%	517,326	+38.002%
2022-09-02	11.8100	12.0300	11.7000	11.7900	+0.085%	528,548	+37.065%
2022-09-01	11.7800	11.8836	11.4550	11.7800	-1.008%	604,861	+37.182%
2022-08-31	12.3300	12.4400	11.8900	11.9000	-2.299%	903,771	+35.798%
2022-08-30	12.0400	12.3100	12.0000	12.1800	+1.754%	738,694	+32.677%
2022-08-29	11.8704	12.0500	11.8300	11.9700	-0.664%	492,503	+35.004%
2022-08-26	12.5200	12.5800	12.0300	12.0500	-3.135%	424,009	+34.108%
2022-08-25	12.2100	12.4500	12.1300	12.4400	+2.640%	507,906	+29.904%
2022-08-24	12.2800	12.4700	12.0200	12.1200	-1.303%	637,809	+33.333%
2022-08-23	12.8800	12.9300	12.2600	12.2800	-4.806%	622,835	+31.596%
2022-08-22	12.9900	13.0600	12.7600	12.9000	-1.864%	509,344	+25.271%
2022-08-19	13.6500	13.6800	13.0150	13.1450	-5.295%	664,169	+22.936%
2022-08-18	13.3700	13.9100	13.3100	13.8800	+2.967%	1,599,222	+16.427%
2022-08-17	13.6100	13.6800	13.3100	13.4800	-2.248%	542,088	+19.881%
2022-08-16	13.8100	14.1800	13.5350	13.7900	-2.199%	716,321	+17.186%
2022-08-15	14.0900	14.2400	13.9800	14.1000	-0.071%	466,356	+14.610%
2022-08-12	14.1200	14.1900	13.9200	14.1100	+0.284%	737,451	+14.529%
2022-08-11	14.5000	14.5800	13.9100	14.0700	-1.608%	413,600	+14.854%
2022-08-10	14.1900	14.3400	14.1439	14.3000	+4.000%	696,839	+13.007%
2022-08-09	13.9600	14.0600	13.3031	13.7500	-2.758%	1,351,220	+17.527%
2022-08-08	13.9500	14.3400	13.9500	14.1400	+2.575%	867,967	+14.286%
2022-08-05	13.7100	13.8500	13.4750	13.7850	-1.536%	525,569	+17.229%
2022-08-04	14.3800	14.5350	13.9900	14.0000	-2.439%	520,374	+15.429%
2022-08-03	14.2800	14.6350	14.1800	14.3500	+1.629%	661,092	+12.613%
2022-08-02	13.8200	14.2900	13.8200	14.1200	+0.929%	505,130	+14.448%
2022-08-01	13.7400	14.2500	13.5000	13.9900	+1.377%	770,657	+15.511%
2022-07-29	14.0500	14.0500	13.5500	13.8000	-2.197%	404,086	+17.101%
2022-07-28	14.1200	14.3200	13.9500	14.1100	+0.142%	365,641	+14.529%
2022-07-27	13.7900	14.2100	13.7200	14.0900	+3.679%	609,130	+14.691%
2022-07-26	13.8300	13.8300	13.5100	13.5900	-2.301%	425,588	+18.911%
2022-07-25	14.1200	14.1200	13.7650	13.9100	-2.180%	426,683	+16.175%
2022-07-22	14.9800	14.9800	14.0500	14.2200	-4.500%	423,004	+13.643%
2022-07-21	14.3300	14.9000	14.3300	14.8900	+2.619%	608,956	+8.529%
2022-07-20	14.0300	14.6100	13.9500	14.5100	+4.614%	864,830	+11.371%
2022-07-19	13.8600	13.9900	13.5600	13.8700	-1.909%	694,446	+16.510%
2022-07-18	14.6300	14.7650	14.1200	14.1400	-1.874%	457,622	+14.286%
2022-07-15	14.2000	14.5800	14.0800	14.4100	+3.372%	974,739	+12.144%
2022-07-14	14.2600	14.2600	13.7300	13.9400	-2.313%	554,894	+15.925%
2022-07-13	14.2100	14.3900	14.0300	14.2700	-1.518%	507,115	+13.245%
2022-07-12	14.8000	15.0050	14.3100	14.4900	-2.621%	644,280	+11.525%
2022-07-11	15.3400	15.6400	14.7700	14.8800	-5.163%	771,147	+8.602%
2022-07-08	15.8100	16.0900	15.4100	15.6900	-2.667%	952,493	+2.996%
2022-07-07	15.8700	16.5700	15.6600	16.1200	+3.666%	859,197	+0.248%
2022-07-06	16.1900	16.4300	15.4500	15.5500	-4.012%	792,664	+3.923%
2022-07-05	14.2200	16.2100	13.8902	16.2000	+12.813%	1,609,595	-0.247%
2022-07-01	14.1500	14.6892	13.8900	14.3600	-3.300%	1,615,697	+12.535%
2022-06-30	14.6200	15.4999	13.4350	14.8500	-19.337%	3,163,035	+8.822%
2022-06-29	18.8900	18.8900	18.2600	18.4100	-1.813%	1,313,753	-12.222%
2022-06-28	19.2300	19.7000	18.6250	18.7500	-1.160%	757,493	-13.813%
2022-06-27	18.9300	19.4000	18.6100	18.9700	+0.690%	1,284,372	-14.813%
2022-06-24	19.0600	19.7100	18.6800	18.8400	-0.580%	8,639,273	-14.225%
2022-06-23	18.3500	19.1000	18.2500	18.9500	+5.161%	903,067	-14.723%
2022-06-22	17.3700	18.3700	17.0400	18.0200	+2.737%	523,809	-10.322%
2022-06-21	17.3500	17.9800	17.3300	17.5400	+2.633%	835,745	-7.868%
2022-06-17	16.4900	17.2900	16.4900	17.0900	+3.764%	709,261	-5.442%
2022-06-16	17.0000	17.2200	16.2700	16.4700	-5.562%	751,062	-1.882%
2022-06-15	17.1200	17.6150	16.3200	17.4400	+3.440%	672,171	-7.339%
2022-06-14	17.4300	17.6000	16.5800	16.8600	-2.374%	618,299	-4.152%
2022-06-13	17.5800	18.1550	17.1200	17.2700	-5.680%	479,957	-6.427%
2022-06-10	18.7800	19.0000	18.1400	18.3100	-4.536%	634,293	-11.742%
2022-06-09	19.5100	19.5700	19.0200	19.1800	-1.388%	877,778	-15.746%
2022-06-08	19.5800	19.8400	19.3400	19.4500	-0.512%	547,442	-16.915%
2022-06-07	18.8300	19.6300	18.8300	19.5500	+2.679%	747,479	-17.340%
2022-06-06	19.0900	19.3600	18.8100	19.0400	+2.421%	626,247	-15.126%
2022-06-03	19.1300	19.1300	18.5100	18.5900	-3.679%	662,115	-13.072%
2022-06-02	18.3600	19.4400	18.2800	19.3000	+4.891%	535,689	-16.269%
2022-06-01	18.6900	19.1000	18.0400	18.4000	-0.915%	671,727	-12.174%
2022-05-31	19.1400	19.2144	18.2300	18.5700	-3.281%	1,481,840	-12.978%
2022-05-27	18.5000	19.2990	18.3000	19.2000	+5.379%	705,537	-15.833%
2022-05-26	17.9500	18.3600	17.8900	18.2200	+0.719%	560,101	-11.306%
2022-05-25	17.3900	18.3000	17.3900	18.0900	+3.371%	510,841	-10.669%
2022-05-24	17.7100	17.8600	17.2797	17.5000	-3.101%	1,218,307	-7.657%
2022-05-23	17.9700	18.1600	17.5600	18.0600	+0.111%	1,027,931	-10.520%
2022-05-20	18.2900	18.2900	17.5000	18.0400	+0.726%	616,037	-10.421%
2022-05-19	17.0400	18.0500	16.9200	17.9100	+4.431%	721,779	-9.771%
2022-05-18	16.9700	17.3100	16.7600	17.1500	-0.175%	633,644	-5.773%
2022-05-17	17.1300	17.4600	16.4900	17.1800	+2.140%	881,323	-5.937%
2022-05-16	17.1700	17.5600	16.6800	16.8200	-2.718%	623,157	-3.924%
2022-05-13	16.4400	17.3700	16.2200	17.2900	+5.879%	1,146,102	-6.536%
2022-05-12	15.0300	16.6900	14.8950	16.3300	+6.942%	1,124,435	-1.041%
2022-05-11	15.3600	15.8300	15.1200	15.2700	-2.615%	906,943	+5.828%
2022-05-10	16.3100	16.3700	15.1900	15.6800	-1.073%	1,069,388	+3.061%
2022-05-09	15.7400	16.2900	15.1950	15.8500	-0.126%	1,197,471	+1.956%
2022-05-06	15.8800	16.1200	14.9500	15.8700	-0.189%	1,150,364	+1.827%
2022-05-05	16.0700	16.1400	15.2900	15.9000	-3.226%	692,821	+1.635%
2022-05-04	16.2800	16.4400	15.2500	16.4300	+0.859%	529,319	-1.643%
2022-05-03	16.4600	16.7200	16.0750	16.2900	-1.571%	578,931	-0.798%
2022-05-02	15.8400	16.6200	15.7100	16.5500	+3.892%	1,029,107	-2.356%
2022-04-29	16.5500	16.9300	15.9000	15.9300	-4.094%	629,086	+1.444%
2022-04-28	16.1900	16.7100	15.7600	16.6100	+5.460%	679,114	-2.709%
2022-04-27	15.6600	16.1100	15.4100	15.7500	-0.316%	731,951	+2.603%
2022-04-26	16.4300	16.4300	15.6600	15.8000	-4.010%	778,053	+2.278%
2022-04-25	15.6800	16.7100	15.6300	16.4600	+4.243%	969,277	-1.823%
2022-04-22	16.3000	16.5500	15.7600	15.7900	-2.711%	579,696	+2.343%
2022-04-21	17.2500	17.6300	16.1500	16.2300	-4.977%	704,190	-0.431%
2022-04-20	18.0000	18.0000	17.0400	17.0800	-4.634%	636,351	-5.386%
2022-04-19	17.4300	18.1900	17.3300	17.9100	+2.990%	665,632	-9.771%
2022-04-18	17.4400	17.8400	17.2100	17.3900	-1.361%	603,492	-7.073%
2022-04-14	18.7400	18.7400	17.3600	17.6300	-5.772%	1,067,356	-8.338%
2022-04-13	18.4700	18.9700	18.0100	18.7100	+1.740%	1,134,530	-13.629%
2022-04-12	18.6100	18.8700	18.3100	18.3900	+0.547%	832,025	-12.126%
2022-04-11	17.8000	18.4200	17.7800	18.2900	+0.329%	739,959	-11.646%
2022-04-08	18.2100	18.6800	17.8800	18.2300	-0.546%	656,923	-11.355%
2022-04-07	17.8500	18.4200	17.5600	18.3300	+2.920%	1,522,603	-11.839%
2022-04-06	18.2600	18.2900	17.5500	17.8100	-3.834%	1,023,303	-9.264%
2022-04-05	19.4100	19.7000	18.3800	18.5200	-5.026%	1,012,303	-12.743%
2022-04-04	18.6600	19.9500	18.6600	19.5000	+2.416%	1,662,480	-17.128%
2022-04-01	18.6800	20.3800	18.6210	19.0400	-13.924%	1,775,172	-15.126%
2022-03-31	22.5600	22.7900	21.7800	22.1200	-1.558%	1,307,315	-26.944%
2022-03-30	22.5900	22.9900	22.2600	22.4700	-1.447%	854,520	-28.082%
2022-03-29	22.2200	22.9500	22.2200	22.8000	+3.636%	1,900,635	-29.123%
2022-03-28	22.0200	22.2000	21.5250	22.0000	+0.365%	805,316	-26.545%
2022-03-25	22.3800	22.3800	21.3300	21.9200	-1.439%	900,638	-26.277%
2022-03-24	22.5700	23.0500	22.0900	22.2400	-0.090%	853,069	-27.338%
2022-03-23	22.1500	22.6200	21.9000	22.2600	+0.090%	1,281,950	-27.403%
2022-03-22	21.7800	22.5600	21.6600	22.2400	+2.536%	984,400	-27.338%
2022-03-21	21.7100	22.1400	21.2500	21.6900	+0.277%	1,239,028	-25.496%
2022-03-18	20.2600	21.7000	20.1932	21.6300	+5.564%	1,874,333	-25.289%
2022-03-17	19.5500	20.5500	19.3500	20.4900	+4.916%	689,530	-21.132%
2022-03-16	19.3600	20.2700	18.9600	19.5300	+2.091%	760,080	-17.256%
2022-03-15	18.7300	19.4650	18.6000	19.1300	+1.755%	675,370	-15.525%
2022-03-14	21.0000	21.2050	18.7500	18.8000	-11.195%	647,538	-14.043%
2022-03-11	22.7700	22.9000	21.1600	21.1700	-6.452%	271,313	-23.666%
2022-03-10	22.9700	23.4500	22.2500	22.6300	-3.620%	259,158	-28.590%
2022-03-09	23.2500	23.5500	22.7900	23.4800	+3.940%	455,257	-31.175%
2022-03-08	22.1700	23.1100	21.9200	22.5900	+1.711%	795,681	-28.464%
2022-03-07	22.2000	22.7800	21.7300	22.2100	+0.634%	1,638,959	-27.240%
2022-03-04	22.1300	22.2650	21.4400	22.0700	-0.316%	486,920	-26.778%
2022-03-03	23.3500	23.4900	21.8700	22.1400	-4.156%	371,524	-27.010%
2022-03-02	23.8400	23.8400	23.0500	23.1000	-1.366%	621,918	-30.043%
2022-03-01	23.2600	24.0100	23.0700	23.4200	-0.256%	619,671	-30.999%
2022-02-28	21.8800	23.4900	21.8500	23.4800	+6.922%	966,638	-31.175%
2022-02-25	22.0300	22.1500	21.4700	21.9600	-0.272%	612,484	-26.412%
2022-02-24	20.5100	22.0800	20.3963	22.0200	+4.261%	863,591	-26.612%
2022-02-23	21.9400	21.9500	21.0300	21.1200	-3.075%	348,686	-23.485%
2022-02-22	21.9600	22.4500	21.6950	21.7900	-0.910%	305,275	-25.838%
2022-02-18	22.5700	22.6850	21.9000	21.9900	-2.957%	270,517	-26.512%
2022-02-17	23.5300	23.5300	22.4400	22.6600	-4.227%	310,852	-28.685%
2022-02-16	24.3900	24.3900	23.4400	23.6600	-3.664%	272,549	-31.699%
2022-02-15	24.1900	24.8300	24.1106	24.5600	+2.762%	297,564	-34.202%
2022-02-14	23.2500	24.2900	23.1200	23.9000	+2.180%	383,223	-32.385%
2022-02-11	23.7400	24.3500	23.1700	23.3900	-1.516%	364,744	-30.911%
2022-02-10	23.8700	24.7300	23.6600	23.7500	-2.982%	640,730	-31.958%
2022-02-09	24.1100	24.7500	24.1100	24.4800	+2.513%	474,390	-33.987%
2022-02-08	24.8600	25.0200	23.5300	23.8800	-5.538%	721,501	-32.328%
2022-02-07	25.4300	26.2800	25.0200	25.2800	-0.237%	388,267	-36.076%
2022-02-04	24.9200	26.1400	24.7321	25.3400	+1.522%	426,840	-36.227%
2022-02-03	24.9700	25.7000	24.7714	24.9600	-2.842%	476,938	-35.256%
2022-02-02	26.1200	26.2900	25.2350	25.6900	-1.684%	481,349	-37.096%
2022-02-01	25.5600	26.3100	24.9100	26.1300	+2.270%	840,351	-38.155%
2022-01-31	24.0000	25.5700	23.8850	25.5500	+6.949%	665,710	-36.751%
2022-01-28	23.0200	24.0000	22.4672	23.8900	+3.779%	526,453	-32.357%
2022-01-27	23.2700	23.8750	22.8200	23.0200	-0.043%	698,094	-29.800%
2022-01-26	24.0500	24.4500	22.8800	23.0300	-2.580%	928,502	-29.831%
2022-01-25	24.2400	24.6500	23.0500	23.6400	-4.485%	566,254	-31.641%
2022-01-24	23.7500	24.8200	22.6050	24.7500	+2.527%	1,007,988	-34.707%
2022-01-21	25.1800	26.5200	24.0900	24.1400	-4.736%	566,551	-33.057%
2022-01-20	25.8800	26.6300	25.2500	25.3400	-0.158%	585,687	-36.227%
2022-01-19	26.4100	26.8300	25.3300	25.3800	-3.900%	720,445	-36.328%
2022-01-18	27.2000	27.3200	26.3700	26.4100	-3.472%	758,344	-38.811%
2022-01-14	27.5000	28.0100	26.6300	27.3600	-0.941%	618,429	-40.936%
2022-01-13	28.3600	28.9998	27.5800	27.6200	-2.781%	629,410	-41.492%
2022-01-12	29.1100	29.4450	28.1100	28.4100	-1.865%	644,095	-43.119%
2022-01-11	29.1400	30.3200	28.9100	28.9500	-0.276%	569,395	-44.180%
2022-01-10	26.9950	29.1000	26.6300	29.0300	+6.767%	1,624,771	-44.333%
2022-01-07	31.4500	32.4900	27.0800	27.1900	-2.124%	2,431,570	-40.566%
2022-01-06	28.4100	28.9100	27.6700	27.7800	-2.286%	858,063	-41.829%
2022-01-05	29.6200	30.2425	28.2300	28.4300	-4.501%	537,164	-43.159%
2022-01-04	30.4200	30.4200	28.6300	29.7700	-2.072%	750,437	-45.717%
2022-01-03	30.0000	30.5600	29.2500	30.4000	+0.963%	662,345	-46.842%
2021-12-31	30.1900	30.8300	30.0100	30.1100	-0.364%	717,191	-46.330%
2021-12-30	29.5700	30.4800	29.3852	30.2200	+2.824%	406,921	-46.525%
2021-12-29	29.5400	29.6200	28.9500	29.3900	-0.676%	374,870	-45.015%
2021-12-28	30.1200	30.2250	29.2600	29.5900	-1.694%	690,502	-45.387%
2021-12-27	29.9100	30.2000	29.5000	30.1000	+0.669%	331,238	-46.312%
2021-12-23	29.4600	30.1450	29.1700	29.9000	-0.067%	310,625	-45.953%
2021-12-22	29.9600	30.2900	29.4100	29.9200	-0.067%	410,187	-45.989%
2021-12-21	29.1800	30.3800	28.7700	29.9400	+2.569%	389,218	-46.025%
2021-12-20	29.0500	29.6400	28.5300	29.1900	-0.984%	675,869	-44.639%
2021-12-17	28.2500	29.5300	27.8000	29.4800	+3.803%	1,042,025	-45.183%
2021-12-16	28.5900	28.7000	28.0000	28.4000	-0.246%	548,729	-43.099%
2021-12-15	27.9300	28.4700	27.3500	28.4700	+1.497%	602,873	-43.238%
2021-12-14	27.8600	28.1300	26.8600	28.0500	+0.107%	748,386	-42.389%
2021-12-13	27.5100	28.2400	27.3000	28.0200	+0.864%	630,159	-42.327%
2021-12-10	28.2700	28.8100	27.7000	27.7800	-1.594%	508,969	-41.829%
2021-12-09	29.4800	29.7200	28.0200	28.2300	-4.143%	1,228,629	-42.756%
2021-12-08	29.3400	29.8600	28.6900	29.4500	+0.034%	583,632	-45.127%
2021-12-07	29.8500	30.2600	29.4100	29.4400	+0.102%	684,579	-45.109%
2021-12-06	27.5900	29.6200	27.2200	29.4100	+5.601%	1,096,825	-45.053%
2021-12-03	28.0500	28.1300	27.0400	27.8500	-0.607%	1,098,870	-41.975%
2021-12-02	27.6400	28.5300	27.4700	28.0200	+1.009%	820,060	-42.327%
2021-12-01	28.7200	29.1573	27.6800	27.7400	-2.939%	819,620	-41.745%
2021-11-30	28.6950	29.4900	28.1700	28.5800	-0.349%	1,026,685	-43.457%
2021-11-29	29.0100	29.3600	28.3400	28.6800	-1.035%	420,822	-43.654%
2021-11-26	28.9300	29.4600	28.6000	28.9800	-0.138%	329,179	-44.237%
2021-11-24	28.3100	29.1635	27.9900	29.0200	+3.054%	626,621	-44.314%
2021-11-23	28.1500	28.4595	27.6000	28.1600	-0.705%	606,601	-42.614%
2021-11-22	29.7000	29.7100	28.1550	28.3600	+1.033%	724,345	-43.018%
2021-11-19	28.2100	28.6126	27.8600	28.0700	-0.496%	466,738	-42.430%
2021-11-18	29.1100	29.1100	27.8700	28.2100	-2.758%	503,540	-42.715%
2021-11-17	29.9700	30.0900	28.8800	29.0100	-2.912%	489,034	-44.295%
2021-11-16	29.7100	30.0926	29.5400	29.8800	+0.437%	488,266	-45.917%
2021-11-15	30.4900	30.5071	29.5300	29.7500	-2.041%	357,193	-45.681%
2021-11-12	30.5300	30.7200	30.0900	30.3700	+0.033%	312,992	-46.790%
2021-11-11	30.9600	31.4200	30.0100	30.3600	-1.397%	455,857	-46.772%
2021-11-10	30.5000	31.0300	30.1000	30.7900	+0.326%	538,892	-47.515%
2021-11-09	30.5800	31.1900	30.4800	30.6900	+0.854%	693,014	-47.344%
2021-11-08	30.5200	30.8200	30.0300	30.4300	+0.231%	655,305	-46.895%
2021-11-05	30.6400	30.9400	30.1500	30.3600	-0.394%	512,167	-46.772%
2021-11-04	30.8100	31.2600	30.2941	30.4800	-1.359%	681,510	-46.982%
2021-11-03	31.0400	31.1700	29.9300	30.9000	-0.097%	2,395,122	-47.702%
2021-11-02	31.7200	31.8800	30.5700	30.9300	-2.182%	1,129,394	-47.753%
2021-11-01	31.1900	31.9800	31.0500	31.6200	+0.381%	557,214	-48.893%
2021-10-29	31.5200	32.1350	31.1900	31.5000	-0.537%	705,602	-48.698%
2021-10-28	30.9000	31.7900	30.7100	31.6700	+2.426%	788,193	-48.974%
2021-10-27	31.3000	31.8050	30.1500	30.9200	-1.434%	644,580	-47.736%
2021-10-26	31.9600	32.2200	31.3600	31.3700	-0.916%	625,253	-48.486%
2021-10-25	32.2400	32.6400	31.5200	31.6600	-1.001%	923,048	-48.958%
2021-10-22	32.1000	32.3200	30.9400	31.9800	-0.652%	948,123	-49.468%
2021-10-21	32.4800	33.3164	32.0500	32.1900	-1.860%	1,257,683	-49.798%
2021-10-20	33.4000	33.4700	32.6000	32.8000	-1.442%	1,328,059	-50.732%
2021-10-19	33.7500	34.0200	32.9400	33.2800	-1.858%	1,531,636	-51.442%
2021-10-18	35.0000	35.3124	33.8400	33.9100	-2.948%	2,200,709	-52.344%
2021-10-15	35.0100	37.4000	32.7900	34.9400	-24.421%	10,141,900	-53.749%
2021-10-14	45.9400	46.7500	45.1000	46.2300	+1.404%	660,894	-65.044%
2021-10-13	45.4100	46.4500	45.0100	45.5900	+1.809%	378,433	-64.554%
2021-10-12	44.0400	44.8100	43.8600	44.7800	+1.773%	278,580	-63.912%
2021-10-11	44.5000	45.0900	43.8900	44.0000	-1.212%	355,743	-63.273%