DINE
Simplify Tax Aware Diversified Income Strategy ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)18
DINE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.49 | 24.49 | 24.4900 | 24.4900 | +0.164% | 18 | 0.000% |
| 2026-10-01 | 24.45 | 24.45 | 24.4500 | 24.4500 | +0.267% | 89 | +0.164% |
| 2026-09-30 | 24.43 | 24.43 | 24.3850 | 24.3850 | -0.143% | 417 | +0.431% |
| 2026-09-29 | 24.42 | 24.42 | 24.4200 | 24.4200 | -0.184% | 33 | +0.287% |
| 2026-09-28 | 24.47 | 24.47 | 24.4650 | 24.4650 | -0.367% | 585 | +0.102% |
| 2026-09-25 | 24.55 | 24.55 | 24.5550 | 24.5550 | -0.888% | 63 | -0.265% |
| 2026-09-24 | 24.77 | 24.77 | 24.7750 | 24.7750 | -0.285% | 14 | -1.150% |
| 2026-09-23 | 24.88 | 24.88 | 24.8459 | 24.8459 | -0.837% | 122 | -1.432% |
| 2026-09-22 | 25.09 | 25.14 | 25.0500 | 25.0557 | -0.117% | 21,933 | -2.258% |
| 2026-09-21 | 25.03 | 25.11 | 25.0200 | 25.0850 | +0.280% | 3,243 | -2.372% |
| 2026-09-18 | 25.02 | 25.02 | 25.0150 | 25.0150 | -0.219% | 17 | -2.099% |
| 2026-09-17 | 25.11 | 25.11 | 25.0700 | 25.0700 | +0.622% | 2,157 | -2.314% |
| 2026-09-16 | 24.91 | 24.91 | 24.9150 | 24.9150 | -0.060% | 13 | -1.706% |
| 2026-09-15 | 24.90 | 24.93 | 24.9000 | 24.9300 | -0.191% | 410 | -1.765% |
| 2026-09-14 | 24.98 | 24.98 | 24.9778 | 24.9778 | -0.069% | 13 | -1.953% |
| 2026-09-11 | 25.00 | 25.00 | 24.9950 | 24.9950 | -0.020% | 15 | -2.020% |
| 2026-09-10 | 25.00 | 25.00 | 25.0000 | 25.0000 | -0.398% | 115 | -2.040% |
| 2026-09-09 | 25.10 | 25.10 | 25.1000 | 25.1000 | -0.080% | 13 | -2.430% |
| 2026-09-08 | 25.12 | 25.12 | 25.1200 | 25.1200 | +0.020% | 19 | -2.508% |
| 2026-09-04 | 25.11 | 25.11 | 25.1150 | 25.1150 | -0.099% | 14 | -2.489% |
| 2026-09-03 | 25.14 | 25.14 | 25.1400 | 25.1400 | +0.279% | 13 | -2.586% |
| 2026-09-02 | 25.07 | 25.07 | 25.0700 | 25.0700 | +0.080% | 12 | -2.314% |
| 2026-09-01 | 25.05 | 25.05 | 25.0500 | 25.0500 | +0.020% | 13 | -2.236% |
| 2026-08-31 | 25.05 | 25.05 | 25.0450 | 25.0450 | +0.080% | 46 | -2.216% |
| 2026-08-28 | 25.02 | 25.02 | 25.0250 | 25.0250 | -0.358% | 36 | -2.138% |
| 2026-08-27 | 25.11 | 25.11 | 25.1150 | 25.1150 | +0.016% | 23 | -2.489% |
| 2026-08-26 | 25.15 | 25.15 | 25.1110 | 25.1110 | -0.056% | 310 | -2.473% |
| 2026-08-25 | 25.13 | 25.13 | 25.1250 | 25.1250 | +0.179% | 16 | -2.527% |
| 2026-08-24 | 25.05 | 25.12 | 25.0500 | 25.0800 | +0.180% | 761 | -2.352% |
| 2026-08-21 | 25.05 | 25.05 | 25.0350 | 25.0350 | -0.357% | 291 | -2.177% |
| 2026-08-20 | 25.14 | 25.14 | 25.1247 | 25.1247 | -0.081% | 112 | -2.526% |
| 2026-08-19 | 25.10 | 25.16 | 25.0801 | 25.1450 | +0.119% | 711 | -2.605% |
| 2026-08-18 | 25.11 | 25.11 | 25.1150 | 25.1150 | +0.060% | 10 | -2.489% |
| 2026-08-17 | 25.10 | 25.10 | 25.1000 | 25.1000 | -0.026% | 16 | -2.430% |
| 2026-08-14 | 25.11 | 25.11 | 25.1066 | 25.1066 | -0.292% | 9 | -2.456% |
| 2026-08-13 | 25.16 | 25.18 | 25.1600 | 25.1800 | +0.060% | 210 | -2.740% |
| 2026-08-12 | 25.16 | 25.16 | 25.1650 | 25.1650 | +0.199% | 16 | -2.682% |
| 2026-08-11 | 25.11 | 25.11 | 25.1150 | 25.1150 | -0.080% | 62 | -2.489% |
| 2026-08-10 | 25.14 | 25.14 | 25.1350 | 25.1350 | -0.101% | 9 | -2.566% |
| 2026-08-07 | 25.16 | 25.16 | 25.1605 | 25.1605 | +0.321% | 40 | -2.665% |
| 2026-08-06 | 25.08 | 25.08 | 25.0800 | 25.0800 | -0.041% | 8 | -2.352% |
| 2026-08-05 | 25.10 | 25.14 | 25.0903 | 25.0903 | -0.234% | 1,934 | -2.393% |
| 2026-08-04 | 25.19 | 25.19 | 25.1492 | 25.1492 | +0.597% | 1,016 | -2.621% |
| 2026-08-03 | 25.02 | 25.02 | 24.9900 | 25.0000 | -0.080% | 1,008 | -2.040% |
| 2026-07-31 | 25.02 | 25.02 | 25.0200 | 25.0200 | +0.281% | 60 | -2.118% |
| 2026-07-30 | 24.95 | 24.95 | 24.9500 | 24.9500 | +0.342% | 8 | -1.844% |
| 2026-07-29 | 25.00 | 25.00 | 24.8650 | 24.8650 | -0.679% | 777 | -1.508% |
| 2026-07-28 | 25.04 | 25.04 | 25.0350 | 25.0350 | +0.026% | 12 | -2.177% |
| 2026-07-27 | 25.03 | 25.03 | 25.0286 | 25.0286 | +0.255% | 6 | -2.152% |
| 2026-07-24 | 25.04 | 25.13 | 24.9650 | 24.9650 | -0.200% | 10,741 | -1.903% |
| 2026-07-23 | 25.03 | 25.04 | 25.0150 | 25.0150 | -0.518% | 315 | -2.099% |
| 2026-07-22 | 25.18 | 25.18 | 25.1453 | 25.1453 | -0.138% | 814 | -2.606% |
| 2026-07-21 | 25.23 | 25.26 | 25.1800 | 25.1800 | +0.040% | 7,102 | -2.740% |
| 2026-07-20 | 25.18 | 25.18 | 25.1700 | 25.1700 | -0.198% | 396 | -2.702% |
| 2026-07-17 | 25.24 | 25.24 | 25.2200 | 25.2200 | -0.237% | 216 | -2.895% |
| 2026-07-16 | 25.28 | 25.28 | 25.2800 | 25.2800 | -0.158% | 16 | -3.125% |
| 2026-07-15 | 25.28 | 25.32 | 25.2700 | 25.3200 | +0.099% | 1,833 | -3.278% |
| 2026-07-14 | 25.34 | 25.34 | 25.2949 | 25.2949 | +0.237% | 228 | -3.182% |
| 2026-07-13 | 25.23 | 25.23 | 25.2350 | 25.2350 | -0.237% | 6 | -2.952% |
| 2026-07-10 | 25.29 | 25.29 | 25.2949 | 25.2949 | -0.159% | 7 | -3.182% |
| 2026-07-09 | 25.34 | 25.34 | 25.3352 | 25.3352 | +0.318% | 26 | -3.336% |
| 2026-07-08 | 25.20 | 25.33 | 25.2000 | 25.2550 | 0.000% | 1,116 | -3.029% |
| 2026-07-07 | 25.31 | 25.31 | 25.2550 | 25.2550 | -0.512% | 118 | -3.029% |
| 2026-07-06 | 25.24 | 25.39 | 25.2400 | 25.3850 | +0.159% | 151 | -3.526% |
| 2026-07-02 | 25.40 | 25.40 | 25.3447 | 25.3447 | -0.237% | 551 | -3.372% |
| 2026-07-01 | 25.41 | 25.41 | 25.4050 | 25.4050 | +0.101% | 0 | -3.602% |
| 2026-06-30 | 25.38 | 25.38 | 25.3794 | 25.3794 | +0.096% | 15 | -3.504% |
| 2026-06-29 | 25.36 | 25.36 | 25.3550 | 25.3550 | +0.179% | 86 | -3.412% |
| 2026-06-26 | 25.38 | 25.38 | 25.3097 | 25.3097 | -0.218% | 127 | -3.239% |
| 2026-06-25 | 25.36 | 25.36 | 25.3650 | 25.3650 | 0.000% | 0 | -3.450% |
| 2026-06-24 | 25.36 | 25.36 | 25.3650 | 25.3650 | +0.138% | 40 | -3.450% |
| 2026-06-23 | 25.33 | 25.33 | 25.3300 | 25.3300 | +0.039% | 0 | -3.316% |
| 2026-06-22 | 25.32 | 25.32 | 25.3200 | 25.3200 | +0.178% | 4 | -3.278% |
| 2026-06-18 | 25.27 | 25.27 | 25.2750 | 25.2750 | +0.437% | 41 | -3.106% |
| 2026-06-17 | 25.16 | 25.16 | 25.1650 | 25.1650 | +0.139% | 0.198 | -2.682% |
| 2026-06-16 | 25.13 | 25.13 | 25.1300 | 25.1300 | -0.218% | 0.039 | -2.547% |
| 2026-06-15 | 25.18 | 25.18 | 25.1850 | 25.1850 | +0.119% | 6 | -2.760% |
| 2026-06-12 | 25.16 | 25.16 | 25.1550 | 25.1550 | +0.060% | 10 | -2.644% |
| 2026-06-11 | 25.14 | 25.14 | 25.1400 | 25.1400 | +0.600% | 0 | -2.586% |
| 2026-06-10 | 24.99 | 24.99 | 24.9900 | 24.9900 | -0.319% | 0.039 | -2.001% |
| 2026-06-09 | 25.07 | 25.07 | 25.0700 | 25.0700 | -0.080% | 202 | -2.314% |
| 2026-06-08 | 25.09 | 25.09 | 25.0900 | 25.0900 | -0.139% | 0 | -2.391% |
| 2026-06-05 | 25.13 | 25.13 | 25.1250 | 25.1250 | -0.692% | 1 | -2.527% |
| 2026-06-04 | 25.30 | 25.30 | 25.3000 | 25.3000 | +0.258% | 9 | -3.202% |
| 2026-06-03 | 25.23 | 25.23 | 25.2350 | 25.2350 | +0.079% | 0 | -2.952% |
| 2026-06-02 | 25.21 | 25.21 | 25.2150 | 25.2150 | +0.040% | 13 | -2.875% |
| 2026-06-01 | 25.20 | 25.20 | 25.1667 | 25.2050 | -0.020% | 665 | -2.837% |
| 2026-05-29 | 25.21 | 25.21 | 25.2100 | 25.2100 | 0.000% | 0.039 | -2.856% |
| 2026-05-28 | 25.21 | 25.21 | 25.2100 | 25.2100 | +0.259% | 0.039 | -2.856% |
| 2026-05-27 | 25.14 | 25.14 | 25.1450 | 25.1450 | -0.162% | 0.039 | -2.605% |
| 2026-05-26 | 25.19 | 25.19 | 25.1858 | 25.1858 | +0.142% | 2 | -2.763% |
| 2026-05-22 | 25.15 | 25.15 | 25.1500 | 25.1500 | +0.239% | 0.039 | -2.624% |
| 2026-05-21 | 25.09 | 25.09 | 25.0900 | 25.0900 | -0.040% | 0 | -2.391% |
| 2026-05-20 | 25.10 | 25.10 | 25.1000 | 25.1000 | +0.621% | 0 | -2.430% |
| 2026-05-19 | 25.02 | 25.02 | 24.9450 | 24.9450 | -0.379% | 1,298 | -1.824% |
| 2026-05-18 | 25.04 | 25.04 | 25.0400 | 25.0400 | +0.220% | 52 | -2.196% |
| 2026-05-15 | 24.98 | 24.98 | 24.9850 | 24.9850 | -0.656% | 15 | -1.981% |
| 2026-05-14 | 25.15 | 25.15 | 25.1500 | 25.1500 | +0.020% | 99 | -2.624% |
| 2026-05-13 | 25.14 | 25.14 | 25.1450 | 25.1450 | +0.080% | 5 | -2.605% |
| 2026-05-12 | 25.13 | 25.13 | 25.1250 | 25.1250 | -0.020% | 44 | -2.527% |
| 2026-05-11 | 25.20 | 25.20 | 25.1300 | 25.1300 | -0.071% | 852 | -2.547% |
| 2026-05-08 | 25.15 | 25.15 | 25.1478 | 25.1478 | +0.122% | 57 | -2.616% |
| 2026-05-07 | 25.12 | 25.12 | 25.1172 | 25.1172 | +0.069% | 0 | -2.497% |
| 2026-05-06 | 25.10 | 25.10 | 25.1000 | 25.1000 | +0.360% | 0 | -2.430% |
| 2026-05-05 | 25.01 | 25.01 | 25.0100 | 25.0100 | +82.023% | 10 | -2.079% |
| 2010-12-14 | 13.77 | 13.77 | 13.7400 | 13.7400 | -0.073% | 9,905 | +78.239% |
| 2010-12-13 | 13.73 | 13.77 | 13.7200 | 13.7500 | +0.175% | 4,893 | +78.109% |
| 2010-12-10 | 13.75 | 13.75 | 13.7100 | 13.7260 | +0.190% | 14,434 | +78.421% |
| 2010-12-09 | 13.75 | 13.75 | 13.7000 | 13.7000 | -0.146% | 10,746 | +78.759% |
| 2010-12-08 | 13.67 | 13.75 | 13.6700 | 13.7200 | 0.000% | 34,546 | +78.499% |
| 2010-12-07 | 13.74 | 13.74 | 13.7100 | 13.7200 | -0.218% | 134,021 | +78.499% |
| 2010-12-06 | 13.74 | 13.75 | 13.7300 | 13.7500 | +0.073% | 39,111 | +78.109% |
| 2010-12-03 | 13.72 | 13.75 | 13.7200 | 13.7400 | 0.000% | 22,707 | +78.239% |
| 2010-12-02 | 13.74 | 13.74 | 13.7400 | 13.7400 | 0.000% | 20,554 | +78.239% |
| 2010-12-01 | 13.74 | 13.74 | 13.7000 | 13.7400 | -0.073% | 10,460 | +78.239% |
| 2010-11-30 | 13.65 | 13.75 | 13.6500 | 13.7500 | +0.622% | 16,905 | +78.109% |
| 2010-11-29 | 13.68 | 13.71 | 13.6600 | 13.6650 | -0.328% | 9,811 | +79.217% |
| 2010-11-26 | 13.71 | 13.71 | 13.6680 | 13.7100 | 0.000% | 672 | +78.629% |
| 2010-11-24 | 13.72 | 13.75 | 13.6800 | 13.7100 | 0.000% | 3,223 | +78.629% |
| 2010-11-23 | 13.68 | 13.71 | 13.6800 | 13.7100 | +0.219% | 13,055 | +78.629% |
| 2010-11-22 | 13.74 | 13.74 | 13.6800 | 13.6800 | 0.000% | 4,619 | +79.020% |
| 2010-11-19 | 13.68 | 13.73 | 13.6600 | 13.6800 | -0.509% | 4,184 | +79.020% |
| 2010-11-18 | 13.68 | 13.75 | 13.6800 | 13.7500 | +0.585% | 40,299 | +78.109% |
| 2010-11-17 | 13.66 | 13.67 | 13.6600 | 13.6700 | +0.367% | 16,084 | +79.151% |
| 2010-11-16 | 13.71 | 13.71 | 13.6200 | 13.6200 | -0.584% | 4,385 | +79.809% |
| 2010-11-15 | 13.69 | 13.70 | 13.6800 | 13.7000 | +0.366% | 1,946 | +78.759% |
| 2010-11-12 | 13.69 | 13.70 | 13.6400 | 13.6500 | -0.943% | 1,724 | +79.414% |
| 2010-11-11 | 13.68 | 13.78 | 13.6700 | 13.7800 | +0.218% | 2,488 | +77.721% |
| 2010-11-10 | 13.70 | 13.75 | 13.6700 | 13.7500 | +0.365% | 1,246 | +78.109% |
| 2010-11-09 | 13.69 | 13.81 | 13.6800 | 13.7000 | +0.146% | 12,635 | +78.759% |
| 2010-11-08 | 13.70 | 13.70 | 13.6800 | 13.6800 | -0.146% | 2,898 | +79.020% |
| 2010-11-05 | 13.75 | 13.75 | 13.6600 | 13.7000 | -0.725% | 2,472 | +78.759% |
| 2010-11-04 | 13.65 | 13.80 | 13.6500 | 13.8000 | +1.099% | 3,193 | +77.464% |
| 2010-11-03 | 13.79 | 13.79 | 13.6500 | 13.6500 | -0.219% | 14,631 | +79.414% |
| 2010-11-02 | 13.68 | 13.68 | 13.6600 | 13.6800 | -0.073% | 4,878 | +79.020% |
| 2010-11-01 | 13.65 | 13.76 | 13.6500 | 13.6900 | -0.073% | 16,151 | +78.890% |
| 2010-10-29 | 13.67 | 13.81 | 13.6500 | 13.7000 | +0.366% | 8,622 | +78.759% |
| 2010-10-28 | 13.76 | 13.87 | 13.6500 | 13.6500 | -3.805% | 14,674 | +79.414% |
| 2010-10-27 | 14.42 | 14.43 | 14.0200 | 14.1900 | -1.458% | 3,900 | +72.586% |
| 2010-10-26 | 14.30 | 14.46 | 14.2250 | 14.4000 | -0.621% | 5,900 | +70.069% |
| 2010-10-25 | 14.16 | 14.49 | 14.0100 | 14.4900 | +2.331% | 10,788 | +69.013% |
| 2010-10-22 | 14.14 | 14.25 | 13.7800 | 14.1600 | -0.632% | 8,095 | +72.952% |
| 2010-10-21 | 14.06 | 14.25 | 14.0000 | 14.2500 | +0.778% | 2,700 | +71.860% |
| 2010-10-20 | 14.55 | 14.55 | 14.0000 | 14.1400 | +1.000% | 2,479 | +73.197% |
| 2010-10-19 | 14.22 | 14.22 | 14.0000 | 14.0000 | -2.303% | 11,590 | +74.929% |
| 2010-10-18 | 14.58 | 14.59 | 14.1800 | 14.3300 | -1.715% | 3,626 | +70.900% |
| 2010-10-15 | 14.50 | 14.64 | 14.4000 | 14.5800 | +0.691% | 5,943 | +67.970% |
| 2010-10-14 | 14.37 | 14.51 | 14.0700 | 14.4800 | +1.047% | 12,994 | +69.130% |
| 2010-10-13 | 14.07 | 14.54 | 14.0600 | 14.3300 | +1.201% | 10,550 | +70.900% |
| 2010-10-12 | 14.01 | 14.16 | 14.0100 | 14.1600 | +1.143% | 4,005 | +72.952% |
| 2010-10-11 | 14.20 | 14.40 | 14.0000 | 14.0000 | -2.744% | 6,689 | +74.929% |
| 2010-10-08 | 14.38 | 14.40 | 14.3400 | 14.3950 | -0.104% | 2,227 | +70.129% |
| 2010-10-07 | 14.31 | 14.41 | 14.0960 | 14.4100 | +0.558% | 12,606 | +69.951% |
| 2010-10-06 | 14.11 | 14.33 | 14.0100 | 14.3300 | +1.058% | 7,663 | +70.900% |
| 2010-10-05 | 14.00 | 14.18 | 14.0000 | 14.1800 | +1.286% | 6,004 | +72.708% |
| 2010-10-04 | 14.23 | 14.23 | 14.0000 | 14.0000 | -2.439% | 5,177 | +74.929% |
| 2010-10-01 | 14.08 | 14.35 | 14.0500 | 14.3500 | 0.000% | 15,079 | +70.662% |
| 2010-09-30 | 14.21 | 14.40 | 14.1300 | 14.3500 | +0.280% | 6,255 | +70.662% |
| 2010-09-29 | 14.19 | 14.31 | 14.0000 | 14.3100 | -0.070% | 5,615 | +71.139% |
| 2010-09-28 | 14.28 | 14.39 | 13.9200 | 14.3200 | +1.777% | 10,786 | +71.020% |
| 2010-09-27 | 14.33 | 14.33 | 14.0000 | 14.0700 | -1.883% | 4,200 | +74.058% |
| 2010-09-24 | 14.33 | 14.40 | 14.0200 | 14.3400 | +0.915% | 3,097 | +70.781% |
| 2010-09-23 | 14.14 | 14.25 | 14.1400 | 14.2100 | +0.637% | 4,206 | +72.343% |
| 2010-09-22 | 14.19 | 14.19 | 14.0500 | 14.1200 | +0.498% | 1,150 | +73.442% |
| 2010-09-21 | 14.02 | 14.07 | 14.0100 | 14.0500 | -0.142% | 3,544 | +74.306% |
| 2010-09-20 | 14.01 | 14.07 | 14.0000 | 14.0700 | +0.285% | 4,969 | +74.058% |
| 2010-09-17 | 14.04 | 14.10 | 13.7300 | 14.0300 | -0.708% | 22,036 | +74.555% |
| 2010-09-16 | 14.17 | 14.30 | 14.0600 | 14.1300 | +0.071% | 1,050 | +73.319% |
| 2010-09-15 | 13.88 | 14.18 | 13.8800 | 14.1200 | +2.393% | 4,600 | +73.442% |
| 2010-09-14 | 13.63 | 13.88 | 13.6000 | 13.7900 | +0.730% | 5,917 | +77.592% |
| 2010-09-13 | 13.71 | 14.01 | 13.6500 | 13.6900 | -0.725% | 9,316 | +78.890% |
| 2010-09-10 | 13.94 | 13.94 | 13.7500 | 13.7900 | +0.657% | 5,838 | +77.592% |
| 2010-09-09 | 13.66 | 13.70 | 13.5400 | 13.7000 | -0.073% | 14,136 | +78.759% |
| 2010-09-08 | 13.74 | 13.77 | 13.6000 | 13.7100 | +0.073% | 14,673 | +78.629% |
| 2010-09-07 | 13.84 | 13.84 | 13.7000 | 13.7000 | -2.282% | 974 | +78.759% |
| 2010-09-03 | 14.06 | 14.10 | 13.8200 | 14.0200 | +1.447% | 1,822 | +74.679% |
| 2010-09-02 | 13.69 | 13.89 | 13.6900 | 13.8200 | -2.125% | 4,297 | +77.207% |
| 2010-09-01 | 13.94 | 14.17 | 13.5900 | 14.1200 | +1.876% | 3,742 | +73.442% |
| 2010-08-31 | 13.66 | 13.97 | 13.5500 | 13.8600 | +1.464% | 15,994 | +76.696% |
| 2010-08-30 | 13.95 | 13.95 | 13.6100 | 13.6600 | -1.938% | 4,552 | +79.283% |
| 2010-08-27 | 14.33 | 14.33 | 13.8000 | 13.9300 | -2.519% | 10,800 | +75.808% |
| 2010-08-26 | 13.58 | 14.36 | 13.5800 | 14.2900 | +4.689% | 11,892 | +71.379% |
| 2010-08-25 | 13.56 | 13.65 | 13.5400 | 13.6500 | +0.294% | 7,466 | +79.414% |
| 2010-08-24 | 13.57 | 13.82 | 13.5700 | 13.6100 | -0.293% | 16,155 | +79.941% |
| 2010-08-23 | 13.73 | 14.19 | 13.6100 | 13.6500 | -0.583% | 43,042 | +79.414% |
| 2010-08-20 | 13.97 | 14.00 | 13.7000 | 13.7300 | -2.138% | 3,582 | +78.369% |
| 2010-08-19 | 14.27 | 14.27 | 13.8200 | 14.0300 | -0.848% | 5,687 | +74.555% |
| 2010-08-18 | 13.66 | 14.15 | 13.6200 | 14.1500 | +3.587% | 3,919 | +73.074% |
| 2010-08-17 | 13.95 | 13.95 | 13.5600 | 13.6600 | -0.871% | 7,686 | +79.283% |
| 2010-08-16 | 13.66 | 13.86 | 13.6000 | 13.7800 | +0.511% | 13,679 | +77.721% |
| 2010-08-13 | 13.97 | 14.33 | 13.6900 | 13.7100 | -1.720% | 2,240 | +78.629% |
| 2010-08-12 | 13.65 | 14.21 | 13.6500 | 13.9500 | +0.941% | 8,927 | +75.556% |
| 2010-08-11 | 13.86 | 14.46 | 13.7500 | 13.8200 | -2.607% | 27,534 | +77.207% |
| 2010-08-10 | 14.17 | 14.38 | 14.0500 | 14.1900 | -0.839% | 13,597 | +72.586% |
| 2010-08-09 | 14.79 | 14.79 | 14.2700 | 14.3100 | -2.719% | 16,785 | +71.139% |
| 2010-08-06 | 14.60 | 14.95 | 14.2800 | 14.7100 | -0.943% | 11,531 | +66.485% |
| 2010-08-05 | 14.57 | 14.85 | 14.4300 | 14.8500 | +2.202% | 25,474 | +64.916% |
| 2010-08-04 | 14.50 | 14.59 | 14.2400 | 14.5300 | +0.138% | 45,578 | +68.548% |
| 2010-08-03 | 14.26 | 14.51 | 14.0200 | 14.5100 | +2.111% | 31,742 | +68.780% |
| 2010-08-02 | 14.17 | 14.21 | 14.0000 | 14.2100 | +2.304% | 14,485 | +72.343% |
| 2010-07-30 | 13.89 | 14.05 | 13.8000 | 13.8900 | -1.629% | 31,943 | +76.314% |
| 2010-07-29 | 14.00 | 14.18 | 13.7600 | 14.1200 | +1.437% | 18,340 | +73.442% |
| 2010-07-28 | 14.12 | 14.15 | 13.7000 | 13.9200 | +1.606% | 25,898 | +75.934% |
| 2010-07-27 | 13.91 | 14.40 | 13.6100 | 13.7000 | -0.868% | 28,721 | +78.759% |
| 2010-07-26 | 13.65 | 14.00 | 13.6000 | 13.8200 | +1.618% | 29,492 | +77.207% |
| 2010-07-23 | 13.72 | 13.82 | 13.6000 | 13.6000 | -0.585% | 16,464 | +80.074% |
| 2010-07-22 | 14.30 | 14.30 | 13.6800 | 13.6800 | -2.076% | 4,886 | +79.020% |
| 2010-07-21 | 13.62 | 14.81 | 13.6000 | 13.9700 | -0.214% | 14,350 | +75.304% |
| 2010-07-20 | 13.56 | 14.00 | 13.5600 | 14.0000 | +2.866% | 4,179 | +74.929% |
| 2010-07-19 | 14.00 | 14.00 | 13.5700 | 13.6100 | +0.074% | 10,157 | +79.941% |
| 2010-07-16 | 14.14 | 14.43 | 13.5800 | 13.6000 | -4.023% | 12,616 | +80.074% |
| 2010-07-15 | 14.46 | 14.49 | 14.0000 | 14.1700 | -2.410% | 13,015 | +72.830% |
| 2010-07-14 | 14.09 | 14.60 | 13.9250 | 14.5200 | +1.823% | 12,966 | +68.664% |
| 2010-07-13 | 14.14 | 14.26 | 13.7600 | 14.2600 | +1.422% | 16,665 | +71.739% |
| 2010-07-12 | 13.56 | 14.06 | 13.5600 | 14.0600 | +3.306% | 34,694 | +74.182% |
| 2010-07-09 | 13.53 | 13.62 | 13.4300 | 13.6100 | -0.584% | 37,324 | +79.941% |
| 2010-07-08 | 13.53 | 13.93 | 13.4500 | 13.6900 | +1.784% | 11,884 | +78.890% |
| 2010-07-07 | 13.62 | 13.62 | 13.3700 | 13.4500 | -0.444% | 38,133 | +82.082% |
| 2010-07-06 | 13.78 | 13.97 | 13.5000 | 13.5100 | -1.888% | 18,691 | +81.273% |
| 2010-07-02 | 13.74 | 14.09 | 13.7400 | 13.7700 | +0.584% | 5,971 | +77.850% |
| 2010-07-01 | 13.61 | 14.42 | 13.4700 | 13.6900 | +0.146% | 48,697 | +78.890% |
| 2010-06-30 | 13.62 | 13.76 | 13.6000 | 13.6700 | +0.515% | 40,713 | +79.151% |
| 2010-06-29 | 13.91 | 13.93 | 13.5000 | 13.6000 | -2.439% | 38,377 | +80.074% |
| 2010-06-28 | 14.11 | 14.28 | 13.8300 | 13.9400 | -0.500% | 26,612 | +75.681% |
| 2010-06-25 | 14.00 | 14.52 | 13.9500 | 14.0100 | +0.286% | 819,681 | +74.804% |
| 2010-06-24 | 14.00 | 14.09 | 13.9700 | 13.9700 | -0.569% | 31,886 | +75.304% |
| 2010-06-23 | 14.10 | 14.18 | 13.9700 | 14.0500 | -0.425% | 18,905 | +74.306% |
| 2010-06-22 | 14.28 | 14.52 | 14.0800 | 14.1100 | -0.913% | 29,121 | +73.565% |
| 2010-06-21 | 14.21 | 14.33 | 14.1000 | 14.2400 | +0.850% | 26,202 | +71.980% |
| 2010-06-18 | 14.21 | 14.21 | 14.1000 | 14.1200 | +0.142% | 40,900 | +73.442% |
| 2010-06-17 | 14.24 | 14.24 | 14.1000 | 14.1000 | -0.774% | 30,419 | +73.688% |
| 2010-06-16 | 14.26 | 14.26 | 13.9900 | 14.2100 | -1.319% | 24,020 | +72.343% |
| 2010-06-15 | 13.93 | 14.50 | 13.7500 | 14.4000 | +4.499% | 48,733 | +70.069% |
| 2010-06-14 | 13.77 | 14.06 | 13.6400 | 13.7800 | -0.863% | 27,213 | +77.721% |
| 2010-06-11 | 13.68 | 14.00 | 13.5500 | 13.9000 | +0.361% | 19,478 | +76.187% |
| 2010-06-10 | 13.81 | 13.85 | 13.5000 | 13.8500 | +1.317% | 44,854 | +76.823% |
| 2010-06-09 | 13.10 | 13.85 | 13.1000 | 13.6700 | +38.081% | 140,850 | +79.151% |
| 2010-06-08 | 10.42 | 10.58 | 9.8500 | 9.9000 | -5.081% | 96,748 | +147.374% |
| 2010-06-07 | 10.48 | 10.57 | 10.3900 | 10.4300 | -1.418% | 35,509 | +134.803% |
| 2010-06-04 | 11.04 | 11.04 | 10.5100 | 10.5800 | -2.578% | 32,418 | +131.474% |
| 2010-06-03 | 10.87 | 11.13 | 10.8000 | 10.8600 | -0.822% | 14,819 | +125.506% |
| 2010-06-02 | 10.42 | 10.98 | 10.3400 | 10.9500 | +4.986% | 41,565 | +123.653% |
| 2010-06-01 | 10.52 | 10.65 | 10.4300 | 10.4300 | -2.523% | 24,732 | +134.803% |
| 2010-05-28 | 11.02 | 11.27 | 10.6900 | 10.7000 | -4.036% | 72,148 | +128.879% |
| 2010-05-27 | 10.99 | 11.25 | 10.8500 | 11.1500 | +3.241% | 29,159 | +119.641% |
| 2010-05-26 | 11.19 | 11.29 | 10.8000 | 10.8000 | -3.226% | 38,815 | +126.759% |
| 2010-05-25 | 11.24 | 11.31 | 11.0300 | 11.1600 | -1.847% | 43,316 | +119.444% |
| 2010-05-24 | 12.05 | 12.05 | 11.3500 | 11.3700 | -5.955% | 50,226 | +115.391% |
| 2010-05-21 | 11.93 | 12.56 | 11.8200 | 12.0900 | +1.172% | 48,778 | +102.564% |
| 2010-05-20 | 12.52 | 12.74 | 11.9500 | 11.9500 | -6.053% | 34,836 | +104.937% |
| 2010-05-19 | 13.23 | 13.23 | 12.7000 | 12.7200 | -1.319% | 15,907 | +92.531% |
| 2010-05-18 | 13.52 | 13.55 | 12.8600 | 12.8900 | -5.081% | 15,228 | +89.992% |
| 2010-05-17 | 12.80 | 13.68 | 12.6800 | 13.5800 | +6.677% | 107,531 | +80.339% |
| 2010-05-14 | 12.90 | 12.91 | 12.6000 | 12.7300 | -3.925% | 18,671 | +92.380% |
| 2010-05-13 | 13.00 | 13.26 | 12.7800 | 13.2500 | 0.000% | 34,951 | +84.830% |
| 2010-05-12 | 12.33 | 13.33 | 12.3300 | 13.2500 | +8.607% | 30,940 | +84.830% |
| 2010-05-11 | 12.17 | 12.38 | 12.0700 | 12.2000 | +0.164% | 45,427 | +100.738% |
| 2010-05-10 | 12.49 | 12.57 | 12.0100 | 12.1800 | +0.911% | 46,919 | +101.067% |
| 2010-05-07 | 12.39 | 12.42 | 12.0000 | 12.0700 | -2.818% | 117,469 | +102.900% |
| 2010-05-06 | 12.77 | 13.03 | 12.4100 | 12.4200 | -2.588% | 48,711 | +97.182% |
| 2010-05-05 | 12.83 | 13.01 | 12.5900 | 12.7500 | -1.772% | 30,798 | +92.078% |
| 2010-05-04 | 13.14 | 13.33 | 12.8500 | 12.9800 | -2.038% | 28,451 | +88.675% |
| 2010-05-03 | 13.07 | 13.44 | 13.0700 | 13.2500 | +1.767% | 48,934 | +84.830% |
| 2010-04-30 | 14.60 | 14.60 | 13.0200 | 13.0200 | -11.848% | 49,467 | +88.095% |
| 2010-04-29 | 14.17 | 14.86 | 14.0900 | 14.7700 | +4.901% | 11,030 | +65.809% |
| 2010-04-28 | 14.21 | 14.29 | 13.7400 | 14.0800 | -0.915% | 9,794 | +73.935% |
| 2010-04-27 | 14.41 | 14.65 | 14.1900 | 14.2100 | -2.000% | 16,039 | +72.343% |
| 2010-04-26 | 14.40 | 14.64 | 14.3100 | 14.5000 | +0.834% | 19,116 | +68.897% |
| 2010-04-23 | 13.99 | 14.38 | 13.9900 | 14.3800 | +1.769% | 5,675 | +70.306% |
| 2010-04-22 | 13.89 | 14.31 | 13.8200 | 14.1300 | +1.001% | 8,983 | +73.319% |
| 2010-04-21 | 14.34 | 14.34 | 13.9500 | 13.9900 | -3.049% | 12,663 | +75.054% |
| 2010-04-20 | 14.33 | 14.43 | 14.0600 | 14.4300 | +0.487% | 12,057 | +69.716% |
| 2010-04-19 | 14.32 | 14.50 | 14.2600 | 14.3600 | +0.209% | 20,026 | +70.543% |
| 2010-04-16 | 14.80 | 14.80 | 14.3300 | 14.3300 | -3.437% | 13,829 | +70.900% |
| 2010-04-15 | 14.27 | 14.85 | 14.1900 | 14.8400 | +3.056% | 10,632 | +65.027% |
| 2010-04-14 | 13.85 | 14.40 | 13.8100 | 14.4000 | +3.821% | 9,125 | +70.069% |
| 2010-04-13 | 13.75 | 13.88 | 13.6500 | 13.8700 | +0.507% | 8,220 | +76.568% |
| 2010-04-12 | 13.78 | 14.05 | 13.4600 | 13.8000 | +0.656% | 11,331 | +77.464% |
| 2010-04-09 | 13.75 | 13.78 | 13.5700 | 13.7100 | -0.146% | 10,051 | +78.629% |
| 2010-04-08 | 13.22 | 13.86 | 13.2200 | 13.7300 | -0.866% | 20,263 | +78.369% |
| 2010-04-07 | 14.37 | 14.48 | 13.6600 | 13.8500 | -4.285% | 34,244 | +76.823% |
| 2010-04-06 | 14.34 | 14.60 | 14.0500 | 14.4700 | +1.615% | 18,539 | +69.247% |
| 2010-04-05 | 13.56 | 14.45 | 13.3200 | 14.2400 | +8.454% | 24,149 | +71.980% |
| 2010-04-01 | 13.45 | 13.46 | 13.0000 | 13.1300 | -2.015% | 28,804 | +86.519% |
| 2010-03-31 | 13.51 | 13.64 | 13.3100 | 13.4000 | -1.471% | 44,276 | +82.761% |
| 2010-03-30 | 14.15 | 14.16 | 13.5600 | 13.6000 | -3.683% | 16,234 | +80.074% |
| 2010-03-29 | 13.99 | 14.54 | 13.8800 | 14.1200 | +1.802% | 20,270 | +73.442% |
| 2010-03-26 | 14.13 | 14.13 | 13.6000 | 13.8700 | -1.281% | 12,105 | +76.568% |
| 2010-03-25 | 13.97 | 14.17 | 13.7400 | 14.0500 | +1.298% | 7,507 | +74.306% |
| 2010-03-24 | 13.99 | 14.06 | 13.7500 | 13.8700 | -0.858% | 4,522 | +76.568% |
| 2010-03-23 | 13.94 | 14.10 | 13.7100 | 13.9900 | +0.431% | 8,304 | +75.054% |
| 2010-03-22 | 13.90 | 13.93 | 13.6200 | 13.9300 | -0.072% | 5,796 | +75.808% |
| 2010-03-19 | 13.74 | 14.09 | 13.5500 | 13.9400 | +2.500% | 25,062 | +75.681% |
| 2010-03-18 | 13.58 | 13.76 | 13.4400 | 13.6000 | -0.512% | 4,586 | +80.074% |
| 2010-03-17 | 13.69 | 14.12 | 13.5500 | 13.6700 | -0.292% | 7,609 | +79.151% |
| 2010-03-16 | 13.60 | 13.91 | 13.2700 | 13.7100 | +0.735% | 2,737 | +78.629% |
| 2010-03-15 | 13.51 | 13.61 | 13.4200 | 13.6100 | +0.666% | 7,021 | +79.941% |
| 2010-03-12 | 13.10 | 13.70 | 13.1000 | 13.5200 | -0.515% | 10,448 | +81.139% |
| 2010-03-11 | 13.80 | 14.70 | 13.4200 | 13.5900 | -2.301% | 17,273 | +80.206% |
| 2010-03-10 | 14.35 | 14.72 | 13.7100 | 13.9100 | -3.336% | 21,128 | +76.060% |
| 2010-03-09 | 14.00 | 14.71 | 14.0000 | 14.3900 | -0.759% | 27,891 | +70.188% |
| 2010-03-08 | 15.13 | 15.13 | 14.2500 | 14.5000 | -3.910% | 9,986 | +68.897% |
| 2010-03-05 | 15.01 | 15.32 | 14.7700 | 15.0900 | +0.600% | 19,483 | +62.293% |
| 2010-03-04 | 14.73 | 15.00 | 14.7000 | 15.0000 | +2.319% | 11,484 | +63.267% |
| 2010-03-03 | 14.63 | 14.78 | 14.3150 | 14.6600 | +0.687% | 17,130 | +67.053% |
| 2010-03-02 | 14.26 | 14.62 | 14.1000 | 14.5600 | +1.747% | 14,296 | +68.201% |
| 2010-03-01 | 14.59 | 14.99 | 14.1400 | 14.3100 | -1.649% | 21,626 | +71.139% |
| 2010-02-26 | 15.03 | 15.03 | 14.1700 | 14.5500 | -3.065% | 19,891 | +68.316% |
| 2010-02-25 | 14.83 | 15.01 | 14.7000 | 15.0100 | +0.536% | 17,385 | +63.158% |
| 2010-02-24 | 14.65 | 14.98 | 14.6500 | 14.9300 | +1.015% | 11,260 | +64.032% |
| 2010-02-23 | 13.94 | 14.82 | 13.8600 | 14.7800 | +5.571% | 59,762 | +65.697% |
| 2010-02-22 | 13.82 | 14.00 | 13.7800 | 14.0000 | +0.430% | 11,259 | +74.929% |
| 2010-02-19 | 13.08 | 13.94 | 13.0800 | 13.9400 | +6.902% | 51,126 | +75.681% |
| 2010-02-18 | 13.06 | 13.22 | 12.8900 | 13.0400 | -0.458% | 5,221 | +87.807% |
| 2010-02-17 | 13.09 | 13.42 | 12.8500 | 13.1000 | +0.614% | 5,940 | +86.947% |
| 2010-02-16 | 12.85 | 13.09 | 12.8500 | 13.0200 | +1.402% | 4,223 | +88.095% |
| 2010-02-12 | 12.88 | 13.07 | 12.5200 | 12.8400 | -1.382% | 8,930 | +90.732% |
| 2010-02-11 | 12.70 | 13.18 | 12.6200 | 13.0200 | +2.038% | 18,919 | +88.095% |
| 2010-02-10 | 12.89 | 12.89 | 12.5900 | 12.7600 | -1.771% | 4,122 | +91.928% |
| 2010-02-09 | 12.90 | 13.10 | 12.7000 | 12.9900 | +1.962% | 13,987 | +88.530% |
| 2010-02-08 | 13.34 | 13.34 | 12.7400 | 12.7400 | -5.067% | 17,283 | +92.229% |
| 2010-02-05 | 12.36 | 13.48 | 12.3400 | 13.4200 | +10.090% | 14,925 | +82.489% |
| 2010-02-04 | 12.37 | 12.56 | 12.1300 | 12.1900 | -1.535% | 16,502 | +100.902% |
| 2010-02-03 | 12.60 | 12.63 | 12.3200 | 12.3800 | -1.746% | 12,574 | +97.819% |
| 2010-02-02 | 13.05 | 13.43 | 12.5000 | 12.6000 | -4.473% | 22,762 | +94.365% |
| 2010-02-01 | 13.00 | 13.36 | 13.0000 | 13.1900 | +2.248% | 10,553 | +85.671% |
| 2010-01-29 | 13.39 | 13.48 | 12.8900 | 12.9000 | -3.298% | 14,723 | +89.845% |
| 2010-01-28 | 13.71 | 13.84 | 13.1100 | 13.3400 | -2.699% | 16,295 | +83.583% |
| 2010-01-27 | 13.51 | 13.78 | 13.2500 | 13.7100 | +1.256% | 7,087 | +78.629% |
| 2010-01-26 | 13.75 | 13.99 | 13.4500 | 13.5400 | -2.026% | 10,156 | +80.871% |
| 2010-01-25 | 13.63 | 13.95 | 13.3000 | 13.8200 | +2.219% | 9,091 | +77.207% |
| 2010-01-22 | 14.04 | 14.14 | 13.4300 | 13.5200 | -2.171% | 16,206 | +81.139% |
| 2010-01-21 | 14.25 | 14.35 | 13.8100 | 13.8200 | -2.949% | 19,250 | +77.207% |
| 2010-01-20 | 13.02 | 14.35 | 12.6601 | 14.2400 | +8.785% | 40,121 | +71.980% |
| 2010-01-19 | 12.58 | 13.17 | 12.5200 | 13.0900 | +1.788% | 24,001 | +87.089% |
| 2010-01-15 | 12.88 | 12.92 | 12.1000 | 12.8600 | +0.234% | 31,323 | +90.435% |
| 2010-01-14 | 12.89 | 12.90 | 12.2300 | 12.8300 | +2.394% | 14,198 | +90.881% |
| 2010-01-13 | 12.54 | 12.62 | 12.2900 | 12.5300 | +2.874% | 10,934 | +95.451% |
| 2010-01-12 | 12.20 | 12.29 | 12.0500 | 12.1800 | -0.733% | 9,824 | +101.067% |
| 2010-01-11 | 12.46 | 12.53 | 12.1300 | 12.2700 | -1.918% | 10,017 | +99.593% |
| 2010-01-08 | 12.28 | 12.55 | 12.1100 | 12.5100 | +1.790% | 11,713 | +95.763% |
| 2010-01-07 | 12.08 | 12.34 | 12.0100 | 12.2900 | +1.992% | 7,227 | +99.268% |
| 2010-01-06 | 12.36 | 12.73 | 12.0100 | 12.0500 | -3.368% | 35,663 | +103.237% |
| 2010-01-05 | 12.80 | 12.80 | 12.3800 | 12.4700 | -2.578% | 14,575 | +96.391% |
| 2010-01-04 | 12.76 | 12.86 | 12.3600 | 12.8000 | +1.266% | 16,505 | +91.328% |
| 2009-12-31 | 12.45 | 12.71 | 12.4050 | 12.6400 | +1.771% | 21,123 | +93.750% |
| 2009-12-30 | 12.16 | 12.44 | 12.1401 | 12.4200 | +2.138% | 13,028 | +97.182% |
| 2009-12-29 | 11.85 | 12.16 | 11.7000 | 12.1600 | +1.081% | 8,563 | +101.398% |
| 2009-12-28 | 12.05 | 12.12 | 11.8100 | 12.0300 | -0.166% | 10,934 | +103.574% |
| 2009-12-24 | 11.32 | 12.46 | 11.3200 | 12.0500 | +0.837% | 2,755 | +103.237% |
| 2009-12-23 | 11.98 | 11.99 | 11.4515 | 11.9500 | -0.084% | 8,964 | +104.937% |
| 2009-12-22 | 11.90 | 12.25 | 11.8000 | 11.9600 | -4.243% | 16,652 | +104.766% |
| 2009-12-21 | 12.60 | 12.67 | 12.2100 | 12.4900 | -0.873% | 18,258 | +96.077% |
| 2009-12-18 | 12.26 | 12.60 | 11.6400 | 12.6000 | +3.025% | 109,214 | +94.365% |
| 2009-12-17 | 11.98 | 12.28 | 11.5900 | 12.2300 | +2.429% | 26,660 | +100.245% |
| 2009-12-16 | 12.09 | 12.12 | 11.7100 | 11.9400 | -0.417% | 9,918 | +105.109% |
| 2009-12-15 | 11.83 | 12.27 | 11.8300 | 11.9900 | +1.352% | 32,460 | +104.254% |
| 2009-12-14 | 11.50 | 12.03 | 11.5000 | 11.8300 | -1.499% | 20,766 | +107.016% |
| 2009-12-11 | 11.88 | 12.02 | 11.5600 | 12.0100 | +1.350% | 6,296 | +103.913% |
| 2009-12-10 | 12.14 | 12.14 | 11.7500 | 11.8500 | -2.228% | 8,951 | +106.667% |
| 2009-12-09 | 11.51 | 12.18 | 11.5000 | 12.1200 | +0.414% | 12,029 | +102.063% |
| 2009-12-08 | 11.93 | 12.08 | 11.6400 | 12.0700 | +0.333% | 11,389 | +102.900% |
| 2009-12-07 | 11.69 | 12.10 | 11.5700 | 12.0300 | +2.997% | 13,488 | +103.574% |
| 2009-12-04 | 11.39 | 11.79 | 11.2100 | 11.6800 | +4.942% | 16,126 | +109.675% |
| 2009-12-03 | 11.47 | 11.47 | 10.9490 | 11.1300 | -2.539% | 19,637 | +120.036% |
| 2009-12-02 | 11.41 | 11.49 | 11.0300 | 11.4200 | +0.175% | 8,040 | +114.448% |
| 2009-12-01 | 11.57 | 11.57 | 10.7900 | 11.4000 | -0.437% | 20,218 | +114.825% |
| 2009-11-30 | 11.39 | 11.61 | 11.0300 | 11.4500 | +0.881% | 15,785 | +113.886% |
| 2009-11-27 | 11.19 | 11.50 | 11.1200 | 11.3500 | -1.046% | 9,499 | +115.771% |
| 2009-11-25 | 11.21 | 11.51 | 11.2100 | 11.4700 | 0.000% | 9,355 | +113.514% |