Dark

MGI
MoneyGram International, Inc. New
stock NASDAQ

Inactive

May 31, 2023

10.99USD0.000%(0.00)4,583,270

Pre-market

0.00USD-100.000%(-10.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-31	10.9900	11.0000	10.9900	10.9900	0.000%	4,583,270	0.000%
2023-05-30	10.9800	10.9900	10.9800	10.9900	+0.091%	1,918,784	0.000%
2023-05-26	10.9800	10.9900	10.9800	10.9800	+0.091%	1,919,674	+0.091%
2023-05-25	10.9800	10.9800	10.9700	10.9700	0.000%	1,013,469	+0.182%
2023-05-24	10.9600	10.9800	10.9500	10.9700	+0.183%	2,386,656	+0.182%
2023-05-23	10.9650	10.9700	10.9400	10.9500	-0.091%	3,218,819	+0.365%
2023-05-22	10.9700	10.9700	10.9600	10.9600	0.000%	1,330,186	+0.274%
2023-05-19	10.9700	10.9700	10.9500	10.9600	0.000%	2,137,002	+0.274%
2023-05-18	10.9500	10.9600	10.9400	10.9600	+0.091%	1,025,569	+0.274%
2023-05-17	10.9400	10.9600	10.9300	10.9500	+0.183%	5,759,143	+0.365%
2023-05-16	10.9500	10.9700	10.9300	10.9300	-0.091%	2,144,117	+0.549%
2023-05-15	10.9300	10.9500	10.9300	10.9400	0.000%	2,461,400	+0.457%
2023-05-12	10.9300	10.9400	10.9300	10.9400	+0.091%	914,943	+0.457%
2023-05-11	10.9300	10.9400	10.9200	10.9300	0.000%	996,724	+0.549%
2023-05-10	10.9500	10.9500	10.8900	10.9300	-0.091%	3,776,505	+0.549%
2023-05-09	10.9300	10.9400	10.9300	10.9400	+0.091%	2,254,297	+0.457%
2023-05-08	10.9400	10.9400	10.9300	10.9300	-0.091%	3,023,904	+0.549%
2023-05-05	10.9200	10.9400	10.9200	10.9400	+0.091%	5,304,632	+0.457%
2023-05-04	9.5500	10.9500	8.5900	10.9300	+13.147%	26,616,238	+0.549%
2023-05-03	9.4100	10.0600	9.4100	9.6600	+3.648%	5,627,463	+13.768%
2023-05-02	9.4300	9.4300	8.9000	9.3200	-1.062%	7,230,198	+17.918%
2023-05-01	9.9000	9.9100	9.2800	9.4200	-7.283%	7,852,851	+16.667%
2023-04-28	9.7100	10.5800	9.6550	10.1600	+4.634%	7,984,492	+8.169%
2023-04-27	9.9800	10.0250	9.6900	9.7100	-2.018%	5,866,370	+13.182%
2023-04-26	9.9900	10.0100	9.7100	9.9100	-0.999%	5,014,723	+10.898%
2023-04-25	10.1800	10.1900	9.9700	10.0100	-1.379%	2,770,096	+9.790%
2023-04-24	10.1300	10.3500	10.1300	10.1500	-0.098%	5,711,679	+8.276%
2023-04-21	10.3700	10.3850	10.1300	10.1600	-2.119%	4,882,655	+8.169%
2023-04-20	10.4100	10.4200	10.3700	10.3800	+0.387%	1,855,116	+5.877%
2023-04-19	10.4200	10.4400	10.3200	10.3400	-0.385%	2,875,719	+6.286%
2023-04-18	10.4100	10.4700	10.3700	10.3800	-0.192%	2,359,995	+5.877%
2023-04-17	10.5500	10.5600	10.3700	10.4000	-1.235%	3,265,093	+5.673%
2023-04-14	10.5550	10.5900	10.4100	10.5300	-0.378%	2,316,865	+4.368%
2023-04-13	10.5500	10.5900	10.5200	10.5700	+0.475%	1,582,576	+3.974%
2023-04-12	10.5950	10.6000	10.5000	10.5200	-0.567%	1,496,265	+4.468%
2023-04-11	10.5900	10.6300	10.5500	10.5800	+0.189%	2,053,603	+3.875%
2023-04-10	10.5800	10.5900	10.5400	10.5600	-0.377%	2,556,996	+4.072%
2023-04-06	10.5700	10.6800	10.5200	10.6000	+0.189%	4,119,181	+3.679%
2023-04-05	10.3500	10.5900	10.3000	10.5800	+2.519%	4,957,036	+3.875%
2023-04-04	10.4000	10.4400	10.3000	10.3200	-0.769%	1,907,552	+6.492%
2023-04-03	10.4400	10.4700	10.3800	10.4000	-0.192%	2,156,258	+5.673%
2023-03-31	10.4200	10.4400	10.3600	10.4200	0.000%	2,457,366	+5.470%
2023-03-30	10.4400	10.4400	10.3400	10.4200	-0.192%	2,884,178	+5.470%
2023-03-29	10.4800	10.5200	10.4100	10.4400	-0.477%	2,843,874	+5.268%
2023-03-28	10.5400	10.5400	10.4600	10.4900	-0.285%	2,249,729	+4.766%
2023-03-27	10.5200	10.6600	10.5000	10.5200	0.000%	2,454,585	+4.468%
2023-03-24	10.4800	10.5400	10.4300	10.5200	+0.286%	2,224,662	+4.468%
2023-03-23	10.3800	10.5200	10.3800	10.4900	+0.768%	2,585,193	+4.766%
2023-03-22	10.3800	10.4900	10.3350	10.4100	+0.970%	3,487,052	+5.572%
2023-03-21	10.5700	10.5900	10.2300	10.3100	-3.283%	11,598,713	+6.596%
2023-03-20	10.6900	10.7000	10.6500	10.6600	+0.094%	1,507,301	+3.096%
2023-03-17	10.7000	10.7150	10.6450	10.6500	-0.467%	2,157,548	+3.192%
2023-03-16	10.6900	10.7200	10.6650	10.7000	-0.187%	2,539,923	+2.710%
2023-03-15	10.6900	10.7300	10.6800	10.7200	-0.093%	2,464,789	+2.519%
2023-03-14	10.7000	10.7800	10.7000	10.7300	+0.562%	3,013,926	+2.423%
2023-03-13	10.7600	10.7700	10.5600	10.6700	-0.929%	2,693,453	+2.999%
2023-03-10	10.8100	10.8200	10.7200	10.7700	-0.462%	1,518,168	+2.043%
2023-03-09	10.8300	10.8400	10.8000	10.8200	+0.093%	2,547,425	+1.571%
2023-03-08	10.8200	10.8300	10.8000	10.8100	0.000%	1,977,103	+1.665%
2023-03-07	10.8400	10.8450	10.8100	10.8100	-0.185%	1,559,983	+1.665%
2023-03-06	10.8800	10.8800	10.8300	10.8300	-0.184%	611,797	+1.477%
2023-03-03	10.8700	10.8800	10.8200	10.8500	-0.276%	1,856,232	+1.290%
2023-03-02	10.8900	10.8900	10.8600	10.8800	0.000%	1,307,214	+1.011%
2023-03-01	10.8400	10.8900	10.8350	10.8800	+0.276%	1,611,773	+1.011%
2023-02-28	10.8600	10.8600	10.8400	10.8500	0.000%	1,506,505	+1.290%
2023-02-27	10.8400	10.8800	10.8400	10.8500	-0.092%	1,157,132	+1.290%
2023-02-24	10.8400	10.8600	10.8100	10.8600	+0.185%	675,066	+1.197%
2023-02-23	10.8200	10.8500	10.8200	10.8400	+0.185%	748,435	+1.384%
2023-02-22	10.8300	10.8400	10.8100	10.8200	0.000%	619,764	+1.571%
2023-02-21	10.8500	10.8700	10.8100	10.8200	-0.276%	3,086,466	+1.571%
2023-02-17	10.8500	10.8700	10.8500	10.8500	0.000%	322,131	+1.290%
2023-02-16	10.8500	10.8700	10.8500	10.8500	-0.092%	764,465	+1.290%
2023-02-15	10.8600	10.8700	10.8500	10.8600	+0.092%	325,071	+1.197%
2023-02-14	10.8600	10.8650	10.8500	10.8500	-0.092%	560,651	+1.290%
2023-02-13	10.8500	10.8700	10.8420	10.8600	+0.092%	509,006	+1.197%
2023-02-10	10.8500	10.8500	10.8400	10.8500	0.000%	1,821,949	+1.290%
2023-02-09	10.8200	10.8500	10.8100	10.8500	+0.277%	1,364,884	+1.290%
2023-02-08	10.8000	10.8300	10.8000	10.8200	+0.185%	1,834,929	+1.571%
2023-02-07	10.8300	10.8400	10.8000	10.8000	-0.461%	983,066	+1.759%
2023-02-06	10.8100	10.8500	10.8000	10.8500	+0.370%	1,381,220	+1.290%
2023-02-03	10.7800	10.8100	10.7750	10.8100	0.000%	1,172,003	+1.665%
2023-02-02	10.7800	10.8100	10.7800	10.8100	+0.278%	423,222	+1.665%
2023-02-01	10.7500	10.7950	10.7500	10.7800	+0.093%	1,087,985	+1.948%
2023-01-31	10.8000	10.8050	10.7600	10.7700	-0.093%	1,063,200	+2.043%
2023-01-30	10.8300	10.8300	10.7600	10.7800	-0.828%	1,925,118	+1.948%
2023-01-27	10.8800	10.8850	10.8500	10.8700	-0.184%	1,761,588	+1.104%
2023-01-26	10.8800	10.8900	10.8700	10.8900	0.000%	1,779,633	+0.918%
2023-01-25	10.8800	10.8900	10.8700	10.8900	+0.092%	856,663	+0.918%
2023-01-24	10.8800	10.8900	10.8700	10.8800	+0.092%	1,039,315	+1.011%
2023-01-23	10.8800	10.8900	10.8700	10.8700	-0.184%	885,806	+1.104%
2023-01-20	10.9200	10.9200	10.8700	10.8900	-0.275%	2,545,234	+0.918%
2023-01-19	10.9200	10.9200	10.9100	10.9200	+0.092%	358,986	+0.641%
2023-01-18	10.9200	10.9300	10.9100	10.9100	-0.092%	546,883	+0.733%
2023-01-17	10.9000	10.9200	10.8900	10.9200	+0.275%	656,679	+0.641%
2023-01-13	10.9000	10.9000	10.8800	10.8900	-0.092%	969,572	+0.918%
2023-01-12	10.9000	10.9100	10.9000	10.9000	-0.092%	490,643	+0.826%
2023-01-11	10.9100	10.9110	10.9000	10.9100	0.000%	879,528	+0.733%
2023-01-10	10.9000	10.9191	10.9000	10.9100	+0.092%	868,482	+0.733%
2023-01-09	10.9200	10.9200	10.9000	10.9000	-0.092%	962,433	+0.826%
2023-01-06	10.9100	10.9300	10.8800	10.9100	+0.092%	1,448,152	+0.733%
2023-01-05	10.9100	10.9201	10.9000	10.9000	-0.092%	625,655	+0.826%
2023-01-04	10.9200	10.9200	10.9000	10.9100	-0.092%	809,357	+0.733%
2023-01-03	10.8900	10.9200	10.8800	10.9200	+0.275%	1,098,193	+0.641%
2022-12-30	10.9200	10.9200	10.8800	10.8900	-0.092%	846,141	+0.918%
2022-12-29	10.8900	10.9000	10.8800	10.9000	+0.092%	489,236	+0.826%
2022-12-28	10.9100	10.9100	10.8700	10.8900	0.000%	1,166,598	+0.918%
2022-12-27	10.9000	10.9000	10.8800	10.8900	-0.092%	611,705	+0.918%
2022-12-23	10.9100	10.9100	10.8800	10.9000	+0.092%	546,449	+0.826%
2022-12-22	10.9000	10.9100	10.8800	10.8900	-0.183%	1,359,829	+0.918%
2022-12-21	10.9100	10.9100	10.9000	10.9100	0.000%	496,270	+0.733%
2022-12-20	10.9300	10.9300	10.9000	10.9100	+0.092%	542,744	+0.733%
2022-12-19	10.9000	10.9250	10.9000	10.9000	0.000%	751,244	+0.826%
2022-12-16	10.9000	10.9100	10.9000	10.9000	0.000%	997,088	+0.826%
2022-12-15	10.9300	10.9300	10.9000	10.9000	-0.092%	753,682	+0.826%
2022-12-14	10.9200	10.9300	10.9100	10.9100	+0.092%	1,059,793	+0.733%
2022-12-13	10.9400	10.9450	10.9000	10.9000	-0.183%	1,962,499	+0.826%
2022-12-12	10.9300	10.9500	10.9100	10.9200	-0.091%	6,531,100	+0.641%
2022-12-09	10.9300	10.9400	10.9200	10.9300	0.000%	2,763,008	+0.549%
2022-12-08	10.9450	10.9450	10.9100	10.9300	-0.091%	2,391,064	+0.549%
2022-12-07	10.9300	10.9400	10.9300	10.9400	0.000%	890,768	+0.457%
2022-12-06	10.9300	10.9600	10.9300	10.9400	-0.091%	1,925,164	+0.457%
2022-12-05	10.9200	10.9600	10.9200	10.9500	+0.091%	1,866,874	+0.365%
2022-12-02	10.9200	10.9500	10.9100	10.9400	+0.183%	3,242,317	+0.457%
2022-12-01	10.9300	10.9550	10.9050	10.9200	0.000%	3,102,282	+0.641%
2022-11-30	10.8800	10.9200	10.8700	10.9200	+0.275%	3,583,507	+0.641%
2022-11-29	10.9000	10.9200	10.8600	10.8900	-0.275%	1,497,332	+0.918%
2022-11-28	10.8200	10.9400	10.8000	10.9200	+1.111%	6,096,659	+0.641%
2022-11-25	10.7900	10.8400	10.7800	10.8000	-0.093%	223,720	+1.759%
2022-11-23	10.7800	10.8100	10.7700	10.8100	+0.371%	382,367	+1.665%
2022-11-22	10.8100	10.8100	10.7600	10.7700	-0.093%	345,528	+2.043%
2022-11-21	10.7800	10.8200	10.7400	10.7800	0.000%	627,143	+1.948%
2022-11-18	10.7300	10.7900	10.7000	10.7800	+0.936%	1,196,466	+1.948%
2022-11-17	10.5800	10.7350	10.5800	10.6800	+0.660%	1,044,714	+2.903%
2022-11-16	10.6200	10.6200	10.5800	10.6100	+0.094%	427,467	+3.582%
2022-11-15	10.6200	10.6400	10.5800	10.6000	-0.094%	547,117	+3.679%
2022-11-14	10.5700	10.6350	10.5700	10.6100	+0.189%	685,213	+3.582%
2022-11-11	10.5500	10.6200	10.5500	10.5900	+0.189%	711,633	+3.777%
2022-11-10	10.5600	10.5800	10.5200	10.5700	+0.380%	916,897	+3.974%
2022-11-09	10.5900	10.6000	10.5300	10.5300	-0.284%	930,989	+4.368%
2022-11-08	10.5600	10.5900	10.5400	10.5600	+0.190%	909,533	+4.072%
2022-11-07	10.5800	10.6200	10.5200	10.5400	-0.189%	637,622	+4.269%
2022-11-04	10.5600	10.6100	10.5500	10.5600	+0.095%	670,515	+4.072%
2022-11-03	10.5300	10.5800	10.5200	10.5500	0.000%	443,578	+4.171%
2022-11-02	10.5800	10.6050	10.5400	10.5500	-0.189%	847,385	+4.171%
2022-11-01	10.5900	10.6100	10.5600	10.5700	-0.189%	774,173	+3.974%
2022-10-31	10.5400	10.6000	10.5000	10.5900	+0.379%	965,918	+3.777%
2022-10-28	10.5100	10.5900	10.5100	10.5500	+0.285%	350,195	+4.171%
2022-10-27	10.5400	10.5900	10.5000	10.5200	-0.095%	563,636	+4.468%
2022-10-26	10.5800	10.6150	10.5200	10.5300	-0.190%	293,018	+4.368%
2022-10-25	10.5300	10.5800	10.5300	10.5500	+0.095%	624,011	+4.171%
2022-10-24	10.5300	10.5400	10.4900	10.5400	+0.095%	423,224	+4.269%
2022-10-21	10.4900	10.5700	10.4600	10.5300	+0.381%	397,154	+4.368%
2022-10-20	10.5000	10.5400	10.4800	10.4900	-0.095%	301,350	+4.766%
2022-10-19	10.4900	10.5100	10.4800	10.5000	0.000%	681,254	+4.667%
2022-10-18	10.5300	10.5400	10.4600	10.5000	+0.095%	291,212	+4.667%
2022-10-17	10.5600	10.5900	10.4900	10.4900	-0.285%	491,076	+4.766%
2022-10-14	10.5500	10.5600	10.4900	10.5200	-0.095%	587,904	+4.468%
2022-10-13	10.4800	10.5300	10.3900	10.5300	+0.190%	464,892	+4.368%
2022-10-12	10.5100	10.5300	10.4500	10.5100	-0.095%	447,540	+4.567%
2022-10-11	10.5200	10.5300	10.4800	10.5200	-0.284%	365,043	+4.468%
2022-10-10	10.4900	10.5900	10.4800	10.5500	+0.476%	731,998	+4.171%
2022-10-07	10.5700	10.5700	10.4800	10.5000	-0.474%	1,114,314	+4.667%
2022-10-06	10.5100	10.6000	10.4800	10.5500	+0.572%	893,100	+4.171%
2022-10-05	10.3700	10.5300	10.3600	10.4900	+0.768%	835,402	+4.766%
2022-10-04	10.3600	10.4100	10.3500	10.4100	+0.386%	373,118	+5.572%
2022-10-03	10.4500	10.4500	10.3400	10.3700	-0.288%	874,095	+5.979%
2022-09-30	10.4400	10.4600	10.3850	10.4000	-0.192%	1,010,600	+5.673%
2022-09-29	10.3900	10.4400	10.3500	10.4200	+0.385%	2,293,507	+5.470%
2022-09-28	10.3400	10.4100	10.3400	10.3800	0.000%	345,185	+5.877%
2022-09-27	10.3800	10.4150	10.2791	10.3800	0.000%	620,885	+5.877%
2022-09-26	10.4200	10.4650	10.3600	10.3800	-0.096%	661,432	+5.877%
2022-09-23	10.4200	10.4200	10.3400	10.3900	-0.669%	885,656	+5.775%
2022-09-22	10.4300	10.4800	10.3700	10.4600	0.000%	382,548	+5.067%
2022-09-21	10.4500	10.4900	10.3900	10.4600	+0.096%	414,320	+5.067%
2022-09-20	10.4100	10.4600	10.3850	10.4500	+0.192%	396,784	+5.167%
2022-09-19	10.3700	10.4300	10.3700	10.4300	+0.288%	595,883	+5.369%
2022-09-16	10.3700	10.4200	10.3400	10.4000	+0.483%	724,173	+5.673%
2022-09-15	10.4200	10.4200	10.3500	10.3500	-0.957%	571,632	+6.184%
2022-09-14	10.4800	10.5000	10.4100	10.4500	-0.191%	650,956	+5.167%
2022-09-13	10.4100	10.5000	10.4000	10.4700	-0.095%	580,138	+4.967%
2022-09-12	10.4500	10.5100	10.4500	10.4800	+0.287%	329,577	+4.866%
2022-09-09	10.4100	10.5400	10.4000	10.4500	0.000%	784,324	+5.167%
2022-09-08	10.3500	10.4600	10.3500	10.4500	+0.384%	663,957	+5.167%
2022-09-07	10.3500	10.4300	10.3500	10.4100	+0.289%	274,276	+5.572%
2022-09-06	10.3800	10.4200	10.3500	10.3800	-0.096%	189,640	+5.877%
2022-09-02	10.3600	10.4400	10.3600	10.3900	+0.096%	355,668	+5.775%
2022-09-01	10.3400	10.3900	10.2650	10.3800	+0.777%	304,393	+5.877%
2022-08-31	10.3400	10.3700	10.2800	10.3000	-0.387%	738,887	+6.699%
2022-08-30	10.3400	10.3700	10.2800	10.3400	0.000%	433,339	+6.286%
2022-08-29	10.3600	10.3650	10.3000	10.3400	+0.291%	277,071	+6.286%
2022-08-26	10.3900	10.4100	10.2950	10.3100	-0.865%	280,466	+6.596%
2022-08-25	10.3300	10.4100	10.3200	10.4000	+0.386%	184,869	+5.673%
2022-08-24	10.3300	10.3800	10.2900	10.3600	+0.290%	341,789	+6.081%
2022-08-23	10.3500	10.4000	10.3250	10.3300	-0.290%	275,904	+6.389%
2022-08-22	10.2900	10.3800	10.2400	10.3600	+0.485%	512,514	+6.081%
2022-08-19	10.3500	10.3500	10.2450	10.3100	-0.770%	1,087,956	+6.596%
2022-08-18	10.3600	10.4050	10.3100	10.3900	+0.193%	171,330	+5.775%
2022-08-17	10.3600	10.4100	10.3200	10.3700	-0.288%	391,519	+5.979%
2022-08-16	10.3700	10.5150	10.3700	10.4000	+0.483%	869,352	+5.673%
2022-08-15	10.3500	10.4050	10.3250	10.3500	-0.385%	666,564	+6.184%
2022-08-12	10.4300	10.4300	10.3700	10.3900	+0.096%	288,545	+5.775%
2022-08-11	10.4000	10.4500	10.3400	10.3800	-0.192%	468,763	+5.877%
2022-08-10	10.4200	10.4800	10.3000	10.4000	+0.193%	359,039	+5.673%
2022-08-09	10.3400	10.4000	10.3000	10.3800	+0.096%	547,742	+5.877%
2022-08-08	10.3600	10.4700	10.3400	10.3700	-0.575%	340,874	+5.979%
2022-08-05	10.2000	10.4800	10.1680	10.4300	+2.055%	621,619	+5.369%
2022-08-04	10.3100	10.3400	10.2000	10.2200	-0.873%	1,114,043	+7.534%
2022-08-03	10.1700	10.3100	10.1700	10.3100	+1.277%	334,766	+6.596%
2022-08-02	10.1800	10.2200	10.1350	10.1800	+0.197%	485,487	+7.957%
2022-08-01	10.1600	10.2500	10.1300	10.1600	0.000%	684,086	+8.169%
2022-07-29	10.2000	10.2600	10.1550	10.1600	-0.392%	597,355	+8.169%
2022-07-28	10.2000	10.2100	10.1200	10.2000	+0.295%	286,992	+7.745%
2022-07-27	10.1600	10.2400	10.1500	10.1700	+0.197%	386,139	+8.063%
2022-07-26	10.2200	10.2400	10.1400	10.1500	-0.782%	298,978	+8.276%
2022-07-25	10.2500	10.2900	10.1800	10.2300	-0.389%	627,155	+7.429%
2022-07-22	10.2600	10.2900	10.1800	10.2700	+0.097%	448,241	+7.011%
2022-07-21	10.2000	10.2700	10.1700	10.2600	+0.490%	277,225	+7.115%
2022-07-20	10.1400	10.2400	10.1100	10.2100	+0.492%	514,826	+7.640%
2022-07-19	10.1400	10.2307	10.1300	10.1600	+0.296%	808,262	+8.169%
2022-07-18	10.1500	10.2500	10.0800	10.1300	-0.295%	475,854	+8.490%
2022-07-15	10.1100	10.1900	10.0700	10.1600	+1.499%	448,077	+8.169%
2022-07-14	10.0300	10.0650	9.9600	10.0100	-0.989%	420,174	+9.790%
2022-07-13	10.1300	10.1750	10.0000	10.1100	+0.298%	369,554	+8.704%
2022-07-12	9.9300	10.1000	9.9150	10.0800	+0.901%	395,934	+9.028%
2022-07-11	10.0600	10.1100	9.9200	9.9900	-1.285%	349,330	+10.010%
2022-07-08	10.1300	10.1700	10.0200	10.1200	+0.198%	596,851	+8.597%
2022-07-07	10.1400	10.1800	10.0400	10.1000	-0.296%	812,874	+8.812%
2022-07-06	10.1600	10.1850	10.0700	10.1300	-0.099%	527,354	+8.490%
2022-07-05	10.1200	10.1850	10.0000	10.1400	-0.880%	708,684	+8.383%
2022-07-01	9.9600	10.2800	9.9200	10.2300	+2.300%	676,831	+7.429%
2022-06-30	10.0000	10.0000	9.9000	10.0000	0.000%	373,988	+9.900%
2022-06-29	10.0100	10.0500	9.8990	10.0000	+0.200%	421,121	+9.900%
2022-06-28	10.0000	10.1000	9.9800	9.9800	-0.200%	350,703	+10.120%
2022-06-27	10.2000	10.2700	9.9600	10.0000	-1.186%	1,413,688	+9.900%
2022-06-24	10.1400	10.2400	10.0900	10.1200	-0.296%	1,592,553	+8.597%
2022-06-23	10.0500	10.1800	9.9750	10.1500	+0.995%	756,331	+8.276%
2022-06-22	10.0100	10.1000	9.9300	10.0500	+0.400%	1,133,658	+9.353%
2022-06-21	9.9000	10.1300	9.8700	10.0100	+1.213%	1,270,607	+9.790%
2022-06-17	9.7000	9.9300	9.5800	9.8900	+2.381%	1,808,668	+11.122%
2022-06-16	9.7100	9.9050	9.6300	9.6600	-1.529%	1,158,892	+13.768%
2022-06-15	9.6500	9.9100	9.5800	9.8100	+1.763%	585,096	+12.029%
2022-06-14	9.6600	9.7300	9.5700	9.6400	-0.104%	682,769	+14.004%
2022-06-13	9.6100	9.7450	9.5500	9.6500	-0.924%	963,024	+13.886%
2022-06-10	9.8300	9.9800	9.7100	9.7400	0.000%	715,740	+12.834%
2022-06-09	9.8800	9.8800	9.7000	9.7400	-1.217%	1,121,430	+12.834%
2022-06-08	9.9100	10.0300	9.8300	9.8600	-0.505%	1,041,864	+11.460%
2022-06-07	10.1100	10.1200	9.9000	9.9100	-1.978%	2,992,848	+10.898%
2022-06-06	10.1200	10.1900	10.0500	10.1100	0.000%	678,631	+8.704%
2022-06-03	10.1700	10.2050	10.1100	10.1100	-0.492%	737,338	+8.704%
2022-06-02	10.0000	10.1650	9.9200	10.1600	+1.804%	878,334	+8.169%
2022-06-01	10.2300	10.2300	9.9650	9.9800	-0.992%	1,632,408	+10.120%
2022-05-31	10.0000	10.1650	9.9200	10.0800	+0.699%	930,171	+9.028%
2022-05-27	10.0600	10.0600	9.9800	10.0100	+0.100%	539,506	+9.790%
2022-05-26	9.8800	10.0600	9.8700	10.0000	+1.010%	770,191	+9.900%
2022-05-25	9.7100	9.9750	9.6600	9.9000	+1.331%	905,915	+11.010%
2022-05-24	9.6200	9.7900	9.5000	9.7700	+0.514%	762,379	+12.487%
2022-05-23	9.3200	9.8050	9.3200	9.7200	+3.625%	1,589,056	+13.066%
2022-05-20	9.4100	9.5100	9.2000	9.3800	-0.636%	984,323	+17.164%
2022-05-19	9.6500	9.6700	9.4350	9.4400	-2.479%	1,507,862	+16.419%
2022-05-18	9.6300	9.8450	9.5250	9.6800	-0.514%	1,595,593	+13.533%
2022-05-17	9.4800	9.7300	9.4300	9.7300	+2.746%	1,982,828	+12.950%
2022-05-16	9.4000	9.5200	9.1800	9.4700	+0.531%	3,011,112	+16.051%
2022-05-13	9.7200	9.7500	9.3350	9.4200	-2.786%	2,247,870	+16.667%
2022-05-12	9.7000	9.7600	9.6200	9.6900	-1.223%	2,469,427	+13.416%
2022-05-11	9.7700	9.8500	9.6300	9.8100	-0.305%	1,363,633	+12.029%
2022-05-10	9.6500	9.9200	9.6500	9.8400	+1.863%	2,057,673	+11.687%
2022-05-09	9.9700	9.9700	9.5800	9.6600	-3.497%	6,183,873	+13.768%
2022-05-06	9.9000	10.0400	9.8500	10.0100	+0.100%	3,019,210	+9.790%
2022-05-05	10.0500	10.1000	9.8800	10.0000	-0.498%	1,252,380	+9.900%
2022-05-04	10.1200	10.1200	9.9400	10.0500	-0.298%	1,711,168	+9.353%
2022-05-03	10.1000	10.1300	10.0500	10.0800	-0.198%	1,168,757	+9.028%
2022-05-02	10.1000	10.1550	10.0400	10.1000	-0.296%	1,277,008	+8.812%
2022-04-29	10.1900	10.2800	10.1100	10.1300	-1.555%	1,662,608	+8.490%
2022-04-28	10.2800	10.3300	10.0400	10.2900	-0.097%	5,113,223	+6.803%
2022-04-27	10.2500	10.3300	10.2500	10.3000	-0.194%	3,097,327	+6.699%
2022-04-26	10.3400	10.3600	10.2800	10.3200	-0.193%	2,978,318	+6.492%
2022-04-25	10.3500	10.3900	10.2900	10.3400	-0.193%	3,550,034	+6.286%
2022-04-22	10.3000	10.4800	10.3000	10.3600	+0.778%	10,851,380	+6.081%
2022-04-21	10.6400	10.6600	9.7600	10.2800	-3.474%	22,099,348	+6.907%
2022-04-20	10.6400	10.6600	10.6300	10.6500	+0.282%	2,345,671	+3.192%
2022-04-19	10.5900	10.6300	10.5900	10.6200	+0.094%	1,653,828	+3.484%
2022-04-18	10.6200	10.6200	10.5700	10.6100	-0.094%	2,499,171	+3.582%
2022-04-14	10.6000	10.6200	10.5800	10.6200	+0.283%	2,158,363	+3.484%
2022-04-13	10.5700	10.6100	10.5700	10.5900	+0.284%	2,260,966	+3.777%
2022-04-12	10.5900	10.6000	10.5500	10.5600	-0.095%	2,367,445	+4.072%
2022-04-11	10.5900	10.6000	10.5400	10.5700	-0.189%	2,905,000	+3.974%
2022-04-08	10.6100	10.6250	10.5700	10.5900	-0.282%	4,088,080	+3.777%
2022-04-07	10.6100	10.6300	10.6100	10.6200	-0.094%	2,358,490	+3.484%
2022-04-06	10.6100	10.6300	10.6100	10.6300	0.000%	2,276,016	+3.387%
2022-04-05	10.6300	10.6300	10.5900	10.6300	+0.283%	2,444,151	+3.387%
2022-04-04	10.6000	10.6700	10.6000	10.6000	0.000%	2,582,076	+3.679%
2022-04-01	10.6000	10.6300	10.5850	10.6000	+0.379%	2,351,419	+3.679%
2022-03-31	10.6200	10.6700	10.5600	10.5600	-0.659%	3,052,370	+4.072%
2022-03-30	10.6200	10.6450	10.6100	10.6300	+0.094%	1,195,179	+3.387%
2022-03-29	10.6200	10.6500	10.5900	10.6200	+0.283%	2,220,348	+3.484%
2022-03-28	10.6000	10.6200	10.5900	10.5900	-0.189%	1,693,169	+3.777%
2022-03-25	10.5900	10.6800	10.5900	10.6100	+0.094%	1,539,015	+3.582%
2022-03-24	10.6100	10.6200	10.5500	10.6000	0.000%	3,174,472	+3.679%
2022-03-23	10.5800	10.6100	10.5700	10.6000	0.000%	4,915,592	+3.679%
2022-03-22	10.5600	10.6100	10.5500	10.6000	0.000%	2,805,081	+3.679%
2022-03-21	10.6100	10.6100	10.5500	10.6000	-0.094%	4,275,424	+3.679%
2022-03-18	10.6000	10.6250	10.5800	10.6100	+0.094%	4,795,216	+3.582%
2022-03-17	10.6400	10.6600	10.5300	10.6000	-1.395%	7,007,043	+3.679%
2022-03-16	10.6800	10.7500	10.6800	10.7500	+0.561%	4,880,340	+2.233%
2022-03-15	10.7000	10.7400	10.6800	10.6900	-0.280%	2,710,326	+2.806%
2022-03-14	10.7400	10.7550	10.6900	10.7200	-0.186%	2,398,830	+2.519%
2022-03-11	10.7600	10.7900	10.6900	10.7400	-0.463%	3,223,905	+2.328%
2022-03-10	10.6400	10.8000	10.5947	10.7900	+1.505%	5,484,408	+1.854%
2022-03-09	10.6400	10.7000	10.6200	10.6300	+0.189%	2,616,169	+3.387%
2022-03-08	10.6600	10.6800	10.5400	10.6100	-0.376%	4,887,988	+3.582%
2022-03-07	10.7200	10.7400	10.6300	10.6500	-0.560%	5,177,744	+3.192%
2022-03-04	10.7600	10.8200	10.7000	10.7100	-1.290%	4,330,253	+2.614%
2022-03-03	10.7800	10.8500	10.7000	10.8500	+0.836%	5,365,865	+1.290%
2022-03-02	10.7700	10.8100	10.6700	10.7600	-0.370%	3,629,267	+2.138%
2022-03-01	10.7200	10.8100	10.6200	10.8000	+0.559%	6,133,134	+1.759%
2022-02-28	10.7300	10.7500	10.6800	10.7400	-0.093%	5,967,453	+2.328%
2022-02-25	10.7500	10.7800	10.6800	10.7500	0.000%	3,872,783	+2.233%
2022-02-24	10.6600	10.7600	10.6300	10.7500	+0.186%	5,175,978	+2.233%
2022-02-23	10.7900	10.8550	10.7000	10.7300	-0.556%	5,392,770	+2.423%
2022-02-22	10.7000	10.8700	10.6300	10.7900	+0.372%	8,688,782	+1.854%
2022-02-18	10.7500	10.7700	10.6900	10.7500	0.000%	5,607,258	+2.233%
2022-02-17	10.7273	10.7800	10.6800	10.7500	0.000%	8,585,597	+2.233%
2022-02-16	10.6800	10.7600	10.6600	10.7500	+0.467%	10,398,049	+2.233%
2022-02-15	10.5400	10.7500	10.5000	10.7000	+19.553%	89,509,088	+2.710%
2022-02-14	8.5600	9.1550	8.5600	8.9500	+3.828%	2,841,946	+22.793%
2022-02-11	8.8200	9.2300	8.4650	8.6200	-1.260%	3,694,704	+27.494%
2022-02-10	8.6800	9.1100	8.6400	8.7300	-1.133%	2,026,392	+25.888%
2022-02-09	8.9000	8.9900	8.7000	8.8300	+0.113%	2,142,325	+24.462%
2022-02-08	8.7600	8.9500	8.7200	8.8200	-0.564%	1,397,482	+24.603%
2022-02-07	9.0200	9.1200	8.8400	8.8700	-1.444%	1,361,715	+23.901%
2022-02-04	8.7600	9.1150	8.5600	9.0000	+2.740%	1,799,146	+22.111%
2022-02-03	9.4000	9.4300	8.7300	8.7600	-8.845%	2,625,074	+25.457%
2022-02-02	8.7500	9.7000	8.5839	9.6100	+9.329%	6,822,548	+14.360%
2022-02-01	8.7600	8.9500	8.6700	8.7900	+0.228%	2,146,806	+25.028%
2022-01-31	8.7700	9.0500	8.4300	8.7700	-1.127%	3,045,082	+25.314%
2022-01-28	8.6900	8.8800	8.1200	8.8700	+1.256%	3,942,805	+23.901%
2022-01-27	8.9900	9.0800	8.6400	8.7600	-2.013%	2,779,237	+25.457%
2022-01-26	9.2650	9.3000	8.6900	8.9400	-2.188%	4,205,084	+22.931%
2022-01-25	9.8665	10.0000	8.9850	9.1400	-1.402%	7,888,054	+20.241%
2022-01-24	8.4700	9.5700	8.3500	9.2700	+3.229%	5,522,010	+18.554%
2022-01-21	9.0700	9.3056	8.8850	8.9800	-2.072%	4,191,331	+22.383%
2022-01-20	8.6100	9.5600	8.3400	9.1700	+8.649%	7,453,860	+19.847%
2022-01-19	8.0400	8.5000	7.9400	8.4400	+5.368%	3,251,772	+30.213%
2022-01-18	7.8300	8.1500	7.6400	8.0100	+1.779%	2,703,941	+37.203%
2022-01-14	7.7300	7.9901	7.5800	7.8700	+0.768%	1,496,225	+39.644%
2022-01-13	8.0600	8.0600	7.7500	7.8100	-2.008%	1,116,818	+40.717%
2022-01-12	8.0000	8.0800	7.8300	7.9700	+0.504%	1,255,248	+37.892%
2022-01-11	7.5900	7.9700	7.4450	7.9300	+4.480%	1,748,209	+38.588%
2022-01-10	7.4200	7.6200	7.1800	7.5900	+0.530%	1,317,500	+44.796%
2022-01-07	7.4600	7.6200	7.4550	7.5500	+0.667%	666,132	+45.563%
2022-01-06	7.5600	7.5950	7.4500	7.5000	-0.398%	854,452	+46.533%
2022-01-05	7.6900	7.8150	7.5000	7.5300	-2.461%	1,385,765	+45.950%
2022-01-04	7.7800	7.9400	7.5650	7.7200	-0.129%	1,030,884	+42.358%
2022-01-03	7.9500	8.1299	7.7200	7.7300	-2.028%	1,206,753	+42.173%
2021-12-31	7.5900	8.0050	7.5402	7.8900	+4.642%	1,259,189	+39.290%
2021-12-30	7.4800	7.6950	7.3600	7.5400	+0.266%	1,280,848	+45.756%
2021-12-29	7.4200	7.6000	7.3400	7.5200	+1.211%	1,801,788	+46.144%
2021-12-28	7.5800	7.6900	7.3450	7.4300	-2.237%	1,594,830	+47.914%
2021-12-27	7.6500	7.7000	7.5200	7.6000	+0.132%	1,716,000	+44.605%
2021-12-23	7.8600	7.8800	7.5700	7.5900	-3.924%	1,651,386	+44.796%
2021-12-22	7.9800	8.2200	7.8700	7.9000	-1.496%	1,918,953	+39.114%
2021-12-21	7.8700	8.2300	7.8500	8.0200	+4.021%	2,248,440	+37.032%
2021-12-20	7.7200	7.9875	7.5100	7.7100	-1.908%	2,339,258	+42.542%
2021-12-17	7.8200	8.1199	7.6500	7.8600	-0.254%	2,942,819	+39.822%
2021-12-16	7.9100	7.9600	7.6200	7.8800	-0.756%	2,798,742	+39.467%
2021-12-15	7.3400	8.1300	6.9300	7.9400	+8.174%	10,129,663	+38.413%
2021-12-14	7.2300	7.6200	7.1400	7.3400	-1.211%	2,582,880	+49.728%
2021-12-13	7.6000	7.6300	7.2000	7.4300	-4.253%	2,184,467	+47.914%
2021-12-10	7.5500	7.9200	7.5500	7.7600	+3.054%	3,155,436	+41.624%
2021-12-09	7.3500	7.6200	7.1700	7.5300	+0.668%	2,704,960	+45.950%