Dark

MON
Monument Circle Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Dec 23, 2022

10.07USD+0.199%(+0.02)26,349

Pre-market

0.00USD-100.000%(-10.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-23	10.0500	10.0700	10.0500	10.0700	+0.199%	26,349	0.000%
2022-12-22	10.1200	11.0100	10.0500	10.0500	-1.471%	69,372	+0.199%
2022-12-21	10.4200	10.6000	10.1300	10.2000	+0.043%	11,575	-1.275%
2022-12-20	10.5500	10.5500	9.9400	10.1956	-3.517%	21,380	-1.232%
2022-12-19	11.1300	11.1300	9.7400	10.5672	+3.804%	45,006	-4.705%
2022-12-16	9.9100	10.6000	9.9100	10.1800	+0.197%	37,378	-1.081%
2022-12-15	10.0600	10.3600	10.0600	10.1600	+1.195%	45,346	-0.886%
2022-12-14	10.0200	10.5130	10.0100	10.0400	+0.200%	37,184	+0.299%
2022-12-13	10.0060	10.0300	9.9500	10.0200	-0.199%	20,188	+0.499%
2022-12-12	10.0400	10.0400	9.5550	10.0400	0.000%	31,768	+0.299%
2022-12-09	10.0400	10.0400	10.0400	10.0400	0.000%	7,044	+0.299%
2022-12-08	10.0300	10.0600	10.0200	10.0400	-0.199%	30,916	+0.299%
2022-12-07	10.0500	10.0600	10.0450	10.0600	+0.149%	863,566	+0.099%
2022-12-06	10.0300	10.0450	10.0300	10.0450	+0.250%	565,811	+0.249%
2022-12-05	10.0350	10.0350	10.0200	10.0200	-0.100%	59,767	+0.499%
2022-12-02	10.0300	10.0300	10.0250	10.0300	0.000%	23,149	+0.399%
2022-12-01	10.0250	10.0300	10.0200	10.0300	0.000%	30,914	+0.399%
2022-11-30	10.0250	10.0300	10.0250	10.0300	+0.050%	81,502	+0.399%
2022-11-29	10.0200	10.0250	10.0200	10.0250	+0.150%	1,303	+0.449%
2022-11-28	10.0150	10.0200	10.0100	10.0100	0.000%	7,174	+0.599%
2022-11-25	10.0100	10.0100	10.0100	10.0100	0.000%	2,801	+0.599%
2022-11-23	10.0100	10.0161	10.0100	10.0100	0.000%	1,459	+0.599%
2022-11-22	10.0100	10.0100	10.0100	10.0100	+0.150%	24,716	+0.599%
2022-11-14	9.9900	9.9992	9.9900	9.9950	-0.050%	3,403	+0.750%
2022-11-10	10.0000	10.0000	10.0000	10.0000	0.000%	73,260	+0.700%
2022-11-09	9.9900	10.0000	9.9900	10.0000	+0.100%	73,042	+0.700%
2022-11-08	9.9900	9.9900	9.9900	9.9900	0.000%	20,676	+0.801%
2022-11-07	9.9900	9.9900	9.9900	9.9900	0.000%	32,663	+0.801%
2022-11-04	10.0000	10.0000	9.9900	9.9900	0.000%	20,572	+0.801%
2022-11-03	10.0050	10.0100	9.9900	9.9900	-0.200%	72,734	+0.801%
2022-11-02	10.0050	10.0100	10.0000	10.0100	+0.100%	366,364	+0.599%
2022-11-01	10.0000	10.0100	10.0000	10.0000	+0.402%	507,898	+0.700%
2022-10-31	9.9400	9.9600	9.9400	9.9600	+0.201%	109,562	+1.104%
2022-10-28	9.9450	9.9450	9.9400	9.9400	-0.101%	30,042	+1.308%
2022-10-27	9.9450	9.9500	9.9450	9.9500	0.000%	6,428	+1.206%
2022-10-25	9.9550	9.9550	9.9500	9.9500	0.000%	6,080	+1.206%
2022-10-24	9.9500	9.9500	9.9500	9.9500	0.000%	200,112	+1.206%
2022-10-21	9.9300	9.9500	9.9300	9.9500	+0.302%	4,103	+1.206%
2022-10-20	9.9200	9.9200	9.9200	9.9200	+0.101%	126	+1.512%
2022-10-17	9.9100	9.9100	9.9000	9.9100	0.000%	1,304	+1.615%
2022-10-13	9.9100	9.9100	9.9100	9.9100	+0.101%	26,910	+1.615%
2022-10-12	9.9100	9.9100	9.9000	9.9000	+0.101%	164,283	+1.717%
2022-10-07	9.9000	9.9000	9.8900	9.8900	-0.202%	4,501	+1.820%
2022-10-04	9.8900	9.9100	9.8900	9.9100	+0.202%	153,102	+1.615%
2022-10-03	9.8800	9.8900	9.8800	9.8900	+0.203%	27,960	+1.820%
2022-09-30	9.8700	9.8700	9.8700	9.8700	0.000%	76,120	+2.026%
2022-09-28	9.8700	9.8900	9.8700	9.8700	+0.101%	11,874	+2.026%
2022-09-26	9.8600	9.8600	9.8600	9.8600	-0.152%	230	+2.130%
2022-09-23	9.8600	9.8750	9.8600	9.8750	+0.152%	26,906	+1.975%
2022-09-22	9.8600	9.8600	9.8600	9.8600	0.000%	3,463	+2.130%
2022-09-21	9.8600	9.8600	9.8600	9.8600	0.000%	22,515	+2.130%
2022-09-20	9.8600	9.8700	9.8600	9.8600	0.000%	1,549	+2.130%
2022-09-19	9.8600	9.8650	9.8600	9.8600	0.000%	14,406	+2.130%
2022-09-15	9.8600	9.8600	9.8600	9.8600	0.000%	200	+2.130%
2022-09-14	9.8600	9.8600	9.8600	9.8600	0.000%	4,525	+2.130%
2022-09-09	9.8650	9.8700	9.8600	9.8600	-0.152%	14,587	+2.130%
2022-09-08	9.8750	9.8750	9.8750	9.8750	+0.152%	425	+1.975%
2022-09-07	9.8500	9.8600	9.8500	9.8600	-0.202%	611	+2.130%
2022-09-02	9.8800	9.8800	9.8800	9.8800	0.000%	102	+1.923%
2022-08-31	9.8700	9.8800	9.8700	9.8800	+0.305%	4,642	+1.923%
2022-08-29	9.8600	9.8600	9.8500	9.8500	-0.203%	3,167	+2.234%
2022-08-26	9.8500	9.8700	9.8500	9.8700	0.000%	219	+2.026%
2022-08-25	9.8900	9.8900	9.8700	9.8700	-0.101%	14,498	+2.026%
2022-08-19	9.8800	9.8800	9.8800	9.8800	-0.101%	0	+1.923%
2022-08-18	9.8800	9.8900	9.8800	9.8900	+0.101%	173,469	+1.820%
2022-08-17	9.8800	9.8800	9.8800	9.8800	+0.101%	25,014	+1.923%
2022-08-12	9.8700	9.8700	9.8700	9.8700	-0.177%	200,020	+2.026%
2022-08-11	9.8700	9.8875	9.8700	9.8875	+0.177%	12,542	+1.846%
2022-08-10	9.8700	9.8700	9.8600	9.8700	0.000%	18,334	+2.026%
2022-08-09	9.8700	9.8700	9.8700	9.8700	-0.101%	95,558	+2.026%
2022-08-08	9.8800	9.8800	9.8800	9.8800	+0.203%	428	+1.923%
2022-08-03	9.8600	9.8600	9.8600	9.8600	0.000%	107,043	+2.130%
2022-08-02	9.8600	9.8600	9.8600	9.8600	0.000%	258,063	+2.130%
2022-08-01	9.8750	9.8750	9.8600	9.8600	-0.101%	2,107	+2.130%
2022-07-29	9.8700	9.8700	9.8500	9.8700	+0.101%	8,902	+2.026%
2022-07-28	9.8700	9.8700	9.8500	9.8600	0.000%	14,894	+2.130%
2022-07-27	9.8500	9.8688	9.8500	9.8600	+0.102%	390,078	+2.130%
2022-07-25	9.8500	9.8500	9.8500	9.8500	0.000%	3,700	+2.234%
2022-07-22	9.8500	9.8500	9.8400	9.8500	0.000%	14,247	+2.234%
2022-07-20	9.8500	9.8500	9.8500	9.8500	+0.102%	167	+2.234%
2022-07-18	9.8400	9.8400	9.8400	9.8400	-0.102%	100	+2.337%
2022-07-14	9.8300	9.8500	9.8300	9.8500	+0.102%	812	+2.234%
2022-07-13	9.8400	9.8400	9.8400	9.8400	0.000%	201	+2.337%
2022-07-12	9.8400	9.8400	9.8300	9.8400	+0.102%	25,269	+2.337%
2022-07-08	9.8200	9.8300	9.8200	9.8300	+0.051%	846	+2.442%
2022-07-05	9.8200	9.8250	9.8200	9.8250	+0.051%	79,882	+2.494%
2022-07-01	9.8200	9.8300	9.8200	9.8200	0.000%	153,938	+2.546%
2022-06-30	9.8300	9.8500	9.8200	9.8200	0.000%	12,745	+2.546%
2022-06-29	9.8200	9.8200	9.8200	9.8200	-0.203%	100	+2.546%
2022-06-28	9.8400	9.8400	9.8400	9.8400	+0.204%	201	+2.337%
2022-06-27	9.8100	9.8200	9.8100	9.8200	+0.204%	11,387	+2.546%
2022-06-22	9.8000	9.8000	9.8000	9.8000	-0.204%	371,878	+2.755%
2022-06-21	9.8100	9.8200	9.8100	9.8200	+0.204%	658	+2.546%
2022-06-17	9.8000	9.8000	9.8000	9.8000	-0.305%	599	+2.755%
2022-06-16	9.8300	9.8499	9.8100	9.8300	+0.204%	1,522	+2.442%
2022-06-15	9.8100	9.8100	9.8100	9.8100	0.000%	125	+2.650%
2022-06-14	9.8100	9.8100	9.8100	9.8100	-0.102%	1,320	+2.650%
2022-06-10	9.8200	9.8289	9.8200	9.8200	+0.051%	23,830	+2.546%
2022-06-09	9.8150	9.8150	9.8150	9.8150	+0.153%	319	+2.598%
2022-06-06	9.8000	9.8000	9.8000	9.8000	0.000%	573	+2.755%
2022-06-03	9.8000	9.8000	9.8000	9.8000	-0.204%	1,180	+2.755%
2022-06-01	9.8200	9.8200	9.8200	9.8200	+0.204%	732	+2.546%
2022-05-31	9.8000	9.8000	9.8000	9.8000	-0.153%	125	+2.755%
2022-05-27	9.8150	9.8150	9.8150	9.8150	+0.254%	227,504	+2.598%
2022-05-20	9.7900	9.8050	9.7900	9.7901	+0.001%	5,727	+2.859%
2022-05-19	9.8100	9.8100	9.7900	9.7900	0.000%	2,398	+2.860%
2022-05-18	9.7900	9.7900	9.7900	9.7900	-0.508%	2,213	+2.860%
2022-05-17	9.8400	9.8400	9.8400	9.8400	+0.511%	119	+2.337%
2022-05-16	9.7900	9.7900	9.7900	9.7900	-0.102%	2,116	+2.860%
2022-05-13	9.8000	9.8000	9.8000	9.8000	+0.204%	2,114	+2.755%
2022-05-12	9.7800	9.7800	9.7800	9.7800	0.000%	8,340	+2.965%
2022-05-11	9.8000	9.8150	9.7800	9.7800	-0.407%	35,821	+2.965%
2022-05-10	9.8300	9.8300	9.8000	9.8200	-0.051%	377,012	+2.546%
2022-05-09	9.8200	9.8300	9.8200	9.8250	-0.051%	49,174	+2.494%
2022-05-06	9.8300	9.8300	9.8300	9.8300	-0.051%	539	+2.442%
2022-05-05	9.8200	9.8350	9.8200	9.8350	+0.051%	23,635	+2.389%
2022-05-04	9.8400	9.8400	9.8300	9.8300	+0.102%	30,260	+2.442%
2022-05-03	9.8200	9.8200	9.8200	9.8200	0.000%	2,046	+2.546%
2022-05-02	9.8499	9.8499	9.8200	9.8200	0.000%	6,616	+2.546%
2022-04-29	9.8200	9.8324	9.8200	9.8200	0.000%	5,309	+2.546%
2022-04-28	9.8600	9.8600	9.8200	9.8200	0.000%	515,801	+2.546%
2022-04-27	9.8600	9.8600	9.8200	9.8200	0.000%	247,559	+2.546%
2022-04-26	9.8200	9.8200	9.8200	9.8200	0.000%	17,662	+2.546%
2022-04-25	9.8200	9.8300	9.8200	9.8200	-0.001%	15,539	+2.546%
2022-04-22	9.8200	9.8201	9.8200	9.8201	+0.001%	11,226	+2.545%
2022-04-20	9.8300	9.8300	9.8200	9.8200	0.000%	21,995	+2.546%
2022-04-18	9.8200	9.8200	9.8000	9.8200	+0.001%	479,699	+2.546%
2022-04-13	9.8200	9.8200	9.8199	9.8199	+0.203%	313	+2.547%
2022-04-12	9.8000	9.8000	9.8000	9.8000	-0.102%	511	+2.755%
2022-04-08	9.8100	9.8100	9.8100	9.8100	0.000%	44,195	+2.650%
2022-04-07	9.8000	9.8200	9.8000	9.8100	+0.102%	10,324	+2.650%
2022-04-06	9.7900	9.8000	9.7900	9.8000	-0.047%	11,738	+2.755%
2022-04-05	9.8050	9.8050	9.8046	9.8046	+0.047%	951	+2.707%
2022-04-04	9.8000	9.8001	9.8000	9.8000	0.000%	1,782	+2.755%
2022-04-01	9.7950	9.8097	9.7950	9.8000	+0.102%	3,448	+2.755%
2022-03-31	9.7800	9.8000	9.7800	9.7900	+0.102%	27,997	+2.860%
2022-03-30	9.7900	9.7900	9.7800	9.7800	+0.102%	21,133	+2.965%
2022-03-28	9.7898	9.7898	9.7700	9.7700	+0.102%	538	+3.071%
2022-03-25	9.7600	9.7600	9.7600	9.7600	0.000%	254	+3.176%
2022-03-24	9.7600	9.7600	9.7600	9.7600	-0.167%	4,046	+3.176%
2022-03-23	9.7700	9.7800	9.7700	9.7763	+0.167%	22,555	+3.004%
2022-03-21	9.7600	9.7700	9.7600	9.7600	-0.287%	14,515	+3.176%
2022-03-18	9.6600	9.7900	9.6600	9.7881	+0.288%	11,318	+2.880%
2022-03-17	9.7600	9.7600	9.7600	9.7600	-0.204%	776	+3.176%
2022-03-16	9.7600	9.7800	9.7600	9.7800	-0.407%	2,166	+2.965%
2022-03-11	9.8200	9.8200	9.8200	9.8200	+0.409%	1,945	+2.546%
2022-03-10	9.7600	9.7800	9.7600	9.7800	+0.205%	1,052	+2.965%
2022-03-09	9.7650	9.7650	9.7600	9.7600	0.000%	2,038	+3.176%
2022-03-07	9.7600	9.7600	9.7600	9.7600	0.000%	508	+3.176%
2022-03-04	9.7600	9.7600	9.7600	9.7600	+0.103%	2,709	+3.176%
2022-03-03	9.7500	9.7600	9.7500	9.7500	0.000%	14,417	+3.282%
2022-03-02	9.7600	9.7600	9.7500	9.7500	-0.102%	12,218	+3.282%
2022-03-01	9.7700	9.7700	9.7600	9.7600	-0.102%	2,033	+3.176%
2022-02-28	9.7600	9.7700	9.7600	9.7700	-0.102%	14,964	+3.071%
2022-02-25	9.7800	9.7800	9.7800	9.7800	0.000%	126	+2.965%
2022-02-24	9.7600	9.7800	9.7600	9.7800	+0.308%	2,122	+2.965%
2022-02-23	9.7500	9.7500	9.7500	9.7500	-0.102%	500,065	+3.282%
2022-02-22	9.7600	9.7600	9.7600	9.7600	-0.102%	5,598	+3.176%
2022-02-18	9.7700	9.7700	9.7700	9.7700	-0.100%	15,703	+3.071%
2022-02-17	9.7798	9.7798	9.7798	9.7798	+0.306%	513	+2.967%
2022-02-14	9.7500	9.7650	9.7500	9.7500	0.000%	4,377	+3.282%
2022-02-11	9.7600	9.7600	9.7500	9.7500	-0.102%	31,474	+3.282%
2022-02-10	9.7600	9.7600	9.7600	9.7600	+0.205%	913	+3.176%
2022-02-08	9.7401	9.7401	9.7400	9.7400	-0.409%	208	+3.388%
2022-02-07	9.7800	9.7800	9.7700	9.7800	+0.514%	3,362	+2.965%
2022-02-04	9.7300	9.7300	9.7300	9.7300	0.000%	149	+3.494%
2022-02-03	9.7310	9.7310	9.7300	9.7300	-0.103%	498	+3.494%
2022-02-02	9.7400	9.7400	9.7400	9.7400	-0.307%	413	+3.388%
2022-02-01	9.7800	9.8000	9.7300	9.7700	0.000%	21,395	+3.071%
2022-01-31	9.7700	9.7700	9.7700	9.7700	+0.618%	712	+3.071%
2022-01-28	9.7100	9.7100	9.7100	9.7100	0.000%	1,510	+3.708%
2022-01-27	9.7400	9.7500	9.7100	9.7100	-0.206%	3,181	+3.708%
2022-01-26	9.7700	9.7700	9.7200	9.7300	+0.206%	1,020	+3.494%
2022-01-25	9.7300	9.7300	9.7000	9.7100	-0.206%	12,913	+3.708%
2022-01-24	9.7300	9.7300	9.7300	9.7300	-0.051%	25,871	+3.494%
2022-01-21	9.7400	9.7400	9.7350	9.7350	+0.154%	4,328	+3.441%
2022-01-20	9.7100	9.7200	9.7100	9.7200	-0.205%	1,753	+3.601%
2022-01-18	9.7600	9.7600	9.7300	9.7400	0.000%	1,557	+3.388%
2022-01-14	9.7300	9.7400	9.7300	9.7400	-0.103%	23,318	+3.388%
2022-01-13	9.7500	9.7500	9.7500	9.7500	+0.103%	433	+3.282%
2022-01-10	9.7400	9.7450	9.7400	9.7400	-0.103%	6,867	+3.388%
2022-01-07	9.7400	9.7500	9.7400	9.7500	-0.102%	517	+3.282%
2022-01-06	9.7400	9.7600	9.7400	9.7600	+0.103%	19,158	+3.176%
2022-01-05	9.7300	9.7500	9.7300	9.7500	0.000%	227,877	+3.282%
2022-01-03	9.7600	9.7700	9.7300	9.7500	-0.102%	182,911	+3.282%
2021-12-31	9.7300	9.7600	9.7300	9.7600	+0.103%	8,573	+3.176%
2021-12-30	9.7300	9.7600	9.7300	9.7500	-0.205%	79,193	+3.282%
2021-12-29	9.7300	9.7700	9.7300	9.7700	+0.102%	5,809	+3.071%
2021-12-28	9.7400	9.7600	9.7400	9.7600	+0.086%	3,570	+3.176%
2021-12-27	9.7516	9.7516	9.7516	9.7516	+0.016%	482	+3.265%
2021-12-22	9.7300	9.7500	9.7300	9.7500	+0.206%	4,913	+3.282%
2021-12-21	9.7300	9.7300	9.7300	9.7300	-0.409%	122	+3.494%
2021-12-17	9.7400	9.7700	9.7400	9.7700	+0.102%	2,719	+3.071%
2021-12-15	9.7400	9.7600	9.7400	9.7600	+0.103%	2,275	+3.176%
2021-12-14	9.7400	9.7500	9.7400	9.7500	0.000%	531,607	+3.282%
2021-12-13	9.7400	9.7600	9.7400	9.7500	-0.102%	2,321	+3.282%
2021-12-10	9.7400	9.7600	9.7400	9.7600	0.000%	302,839	+3.176%
2021-12-09	9.7600	9.7700	9.7100	9.7600	-0.408%	210,762	+3.176%
2021-12-07	9.7501	9.8000	9.7501	9.8000	+0.102%	4,985	+2.755%
2021-12-03	9.7700	9.7900	9.7700	9.7900	+0.102%	624	+2.860%
2021-12-02	9.7700	9.7800	9.7700	9.7800	0.000%	17,945	+2.965%
2021-12-01	9.7700	9.7800	9.7700	9.7800	-0.204%	14,858	+2.965%
2021-11-30	9.7600	9.8000	9.7600	9.8000	+0.204%	50,349	+2.755%
2021-11-29	9.8200	9.8200	9.7700	9.7800	-0.102%	207,966	+2.965%
2021-11-26	9.7900	9.7900	9.7900	9.7900	-0.204%	255	+2.860%
2021-11-24	9.8100	9.8100	9.8100	9.8100	0.000%	88	+2.650%
2021-11-23	9.7800	9.8100	9.7600	9.8100	+0.615%	28,987	+2.650%
2021-11-22	9.7501	9.7501	9.7500	9.7500	-0.102%	1,178	+3.282%
2021-11-19	9.7600	9.7600	9.7600	9.7600	+0.205%	10,245	+3.176%
2021-11-17	9.7400	9.7400	9.7400	9.7400	-0.103%	266	+3.388%
2021-11-15	9.7500	9.7500	9.7500	9.7500	-0.102%	205	+3.282%
2021-11-12	9.7500	9.7600	9.7500	9.7600	-0.102%	8,722	+3.176%
2021-11-11	9.7500	9.7700	9.7500	9.7700	+0.205%	96,336	+3.071%
2021-11-10	9.7500	9.7500	9.7500	9.7500	-0.205%	260	+3.282%
2021-11-09	9.7600	9.7700	9.7600	9.7700	0.000%	21,153	+3.071%
2021-11-08	9.7600	9.7700	9.7600	9.7700	+0.154%	6,359	+3.071%
2021-11-05	9.7500	9.7700	9.7400	9.7550	-0.256%	7,458	+3.229%
2021-11-04	9.7500	9.7800	9.7500	9.7800	0.000%	2,010	+2.965%
2021-11-03	9.7582	9.7800	9.7478	9.7800	+0.102%	39,259	+2.965%
2021-11-02	9.7600	9.7700	9.7600	9.7700	+0.102%	2,926	+3.071%
2021-11-01	9.7400	9.7600	9.7400	9.7600	0.000%	3,304	+3.176%
2021-10-28	9.7500	9.7600	9.7500	9.7600	-0.106%	901	+3.176%
2021-10-27	9.7600	9.7800	9.7600	9.7704	+0.107%	2,923	+3.066%
2021-10-26	9.7500	9.7600	9.7500	9.7600	-0.204%	16,478	+3.176%
2021-10-25	9.7900	9.7900	9.7500	9.7800	+0.205%	31,712	+2.965%
2021-10-22	9.7600	9.7700	9.7500	9.7600	+0.103%	2,297	+3.176%
2021-10-20	9.7500	9.7600	9.7500	9.7500	-0.307%	1,760	+3.282%
2021-10-18	9.7400	9.7800	9.7300	9.7800	+0.308%	141,156	+2.965%
2021-10-15	9.7750	9.7900	9.7400	9.7500	-2.010%	248,966	+3.282%
2021-10-14	9.7700	9.9500	9.7400	9.9500	+1.947%	79,790	+1.206%
2021-10-13	9.7500	9.7600	9.7500	9.7600	0.000%	25,282	+3.176%
2021-10-12	9.7400	9.7600	9.7400	9.7600	0.000%	17,859	+3.176%
2021-10-08	9.7600	9.7700	9.7600	9.7600	-0.102%	7,611	+3.176%
2021-10-07	9.7700	9.7700	9.7700	9.7700	+0.102%	1,578	+3.071%
2021-10-06	9.7600	9.7800	9.7400	9.7600	-0.102%	16,765	+3.176%
2021-10-05	9.7500	9.7700	9.7500	9.7700	+0.308%	486	+3.071%
2021-10-04	9.7600	9.7700	9.7400	9.7400	-0.205%	3,104	+3.388%
2021-10-01	9.7800	9.7800	9.7600	9.7600	0.000%	4,574	+3.176%
2021-09-30	9.7400	9.7600	9.7400	9.7600	+0.205%	26,648	+3.176%
2021-09-29	9.7300	9.7400	9.7300	9.7400	+0.103%	2,286	+3.388%
2021-09-28	9.7100	9.7300	9.7000	9.7300	0.000%	11,381	+3.494%
2021-09-27	9.6900	9.7300	9.6700	9.7300	0.000%	2,323	+3.494%
2021-09-23	9.7100	9.7300	9.7100	9.7300	+0.206%	4,437	+3.494%
2021-09-22	9.6900	9.7100	9.6900	9.7100	-0.103%	746	+3.708%
2021-09-20	9.6900	9.7200	9.6900	9.7200	+0.206%	13,116	+3.601%
2021-09-17	9.6900	9.7000	9.6900	9.7000	0.000%	1,980	+3.814%
2021-09-16	9.7000	9.7000	9.7000	9.7000	+0.310%	14,503	+3.814%
2021-09-15	9.7400	9.7400	9.6500	9.6700	-0.514%	23,417	+4.137%
2021-09-14	9.6700	9.7200	9.6700	9.7200	+0.103%	2,211	+3.601%
2021-09-13	9.6900	9.7100	9.6800	9.7100	-0.103%	6,646	+3.708%
2021-09-10	9.6700	9.7200	9.6500	9.7200	+0.206%	15,982	+3.601%
2021-09-09	9.6900	9.7000	9.6700	9.7000	0.000%	992	+3.814%
2021-09-07	9.6900	9.7000	9.6900	9.7000	0.000%	1,159	+3.814%
2021-09-02	9.6700	9.7000	9.6700	9.7000	+0.207%	9,410	+3.814%
2021-09-01	9.6800	9.6800	9.6800	9.6800	-0.616%	589	+4.029%
2021-08-31	9.6600	9.7400	9.6400	9.7400	+0.828%	106,618	+3.388%
2021-08-30	9.6600	9.6600	9.6600	9.6600	0.000%	1,016	+4.244%
2021-08-26	9.6600	9.6600	9.6600	9.6600	0.000%	829	+4.244%
2021-08-25	9.6600	9.6600	9.6600	9.6600	+0.207%	1,015	+4.244%
2021-08-23	9.7100	9.7100	9.6400	9.6400	-0.104%	1,852	+4.461%
2021-08-20	9.6500	9.6500	9.6500	9.6500	0.000%	3,787	+4.352%
2021-08-18	9.6500	9.6500	9.6500	9.6500	-0.104%	3,009	+4.352%
2021-08-17	9.6600	9.6700	9.6600	9.6600	-0.310%	9,175	+4.244%
2021-08-16	9.7000	9.7000	9.6900	9.6900	0.000%	206	+3.922%
2021-08-11	9.6900	9.6900	9.6900	9.6900	-0.411%	2,242	+3.922%
2021-08-09	9.7300	9.7300	9.7300	9.7300	+0.206%	162	+3.494%
2021-08-06	9.7100	9.7100	9.7100	9.7100	+0.414%	3,325	+3.708%
2021-08-05	9.6700	9.6700	9.6700	9.6700	-0.103%	255	+4.137%
2021-08-04	9.7000	9.7000	9.6800	9.6800	-0.412%	3,885	+4.029%
2021-08-03	9.7200	9.7200	9.7200	9.7200	+0.155%	6,027	+3.601%
2021-08-02	9.7000	9.7050	9.6700	9.7050	-0.051%	4,864	+3.761%
2021-07-30	9.6600	9.7200	9.6600	9.7100	+0.414%	11,003	+3.708%
2021-07-29	9.6700	9.6700	9.6650	9.6700	-0.206%	1,194	+4.137%
2021-07-28	9.6100	9.7000	9.6100	9.6900	+0.259%	6,597	+3.922%
2021-07-27	9.6800	9.6800	9.6600	9.6650	-0.103%	29,958	+4.190%
2021-07-26	9.6700	9.6750	9.6700	9.6750	-0.052%	1,917	+4.083%
2021-07-23	9.6700	9.6800	9.6700	9.6800	0.000%	3,126	+4.029%
2021-07-22	9.6800	9.6800	9.6800	9.6800	-0.206%	302	+4.029%
2021-07-21	9.7100	9.7100	9.7000	9.7000	-0.103%	6,527	+3.814%
2021-07-20	9.7100	9.7100	9.7100	9.7100	+0.414%	102	+3.708%
2021-07-16	9.6780	9.7100	9.6600	9.6700	0.000%	16,155	+4.137%
2021-07-15	9.7600	9.7600	9.6700	9.6700	-0.617%	9,395	+4.137%
2021-07-14	9.6700	9.7400	9.6700	9.7300	+0.517%	31,900	+3.494%
2021-07-13	9.7100	9.7100	9.6800	9.6800	-0.206%	33,938	+4.029%
2021-07-12	9.6800	9.7000	9.6600	9.7000	+0.383%	67,592	+3.814%
2021-07-09	9.7500	9.7500	9.6630	9.6630	-0.124%	1,379	+4.212%
2021-07-08	9.7200	9.7200	9.6750	9.6750	-0.565%	33,700	+4.083%
2021-07-06	9.7000	9.7600	9.6700	9.7300	+0.777%	71,593	+3.494%
2021-07-02	9.6550	9.6550	9.6550	9.6550	0.000%	22	+4.298%
2021-07-01	9.6700	9.7300	9.6500	9.6550	-0.310%	18,856	+4.298%
2021-06-30	9.6850	9.6850	9.6850	9.6850	+0.363%	7,104	+3.975%
2021-06-29	9.6500	9.6800	9.6300	9.6500	-0.310%	6,436	+4.352%
2021-06-28	9.6500	9.7000	9.6100	9.6800	0.000%	32,842	+4.029%
2021-06-25	9.7800	9.7800	9.6800	9.6800	-0.412%	365	+4.029%
2021-06-24	9.7300	9.7300	9.6800	9.7200	+0.310%	120,641	+3.601%
2021-06-23	9.6500	9.7021	9.6500	9.6900	-0.819%	69,368	+3.922%
2021-06-22	9.6800	9.7800	9.6800	9.7700	+0.930%	1,182	+3.071%
2021-06-21	9.7000	9.7000	9.6800	9.6800	-0.206%	2,207	+4.029%
2021-06-18	9.7100	9.7300	9.6700	9.7000	-0.103%	205,990	+3.814%
2021-06-17	9.7000	9.7200	9.7000	9.7100	-0.308%	43,035	+3.708%
2021-06-16	9.7400	9.7400	9.7100	9.7400	0.000%	2,993	+3.388%
2021-06-14	9.8300	9.8400	9.7000	9.7400	+0.206%	3,807	+3.388%
2021-06-11	9.7000	9.7900	9.6800	9.7200	+0.206%	27,568	+3.601%
2021-06-10	9.7300	9.7300	9.6600	9.7000	-0.411%	44,583	+3.814%
2021-06-09	9.6800	9.7400	9.6700	9.7400	-0.103%	12,879	+3.388%
2021-06-08	9.6700	9.7500	9.6700	9.7500	+0.412%	9,618	+3.282%
2021-06-02	9.7100	9.7100	9.7100	9.7100	0.000%	3,099	+3.708%
2021-06-01	9.7200	9.7200	9.6600	9.7100	-0.103%	14,204	+3.708%
2021-05-28	9.6260	9.7200	9.6260	9.7200	0.000%	2,000	+3.601%
2021-05-26	9.6800	9.8400	9.6800	9.7200	+0.413%	4,384	+3.601%
2021-05-25	9.6700	9.6900	9.6650	9.6800	-0.206%	27,322	+4.029%
2021-05-24	9.6700	9.7000	9.6700	9.7000	0.000%	21,109	+3.814%
2021-05-21	9.8600	9.8600	9.6600	9.7000	-0.308%	15,630	+3.814%
2021-05-20	9.7100	9.8000	9.7100	9.7300	+0.517%	5,366	+3.494%
2021-05-19	9.7200	9.7200	9.6700	9.6800	-0.718%	80,988	+4.029%
2021-05-18	9.7100	9.7500	9.7000	9.7500	+0.103%	12,576	+3.282%
2021-05-17	9.7400	9.7400	9.7000	9.7400	+0.206%	14,055	+3.388%
2021-05-14	9.7100	9.7200	9.7100	9.7200	-0.205%	10,290	+3.601%
2021-05-13	9.7100	9.7500	9.7100	9.7400	-0.103%	18,472	+3.388%
2021-05-12	9.7400	9.7500	9.7100	9.7500	0.000%	35,284	+3.282%
2021-05-11	9.7400	9.7500	9.7400	9.7500	0.000%	1,206	+3.282%
2021-05-10	9.7600	9.7600	9.7400	9.7500	0.000%	3,109	+3.282%
2021-05-07	9.7200	9.7600	9.7100	9.7500	+0.206%	26,735	+3.282%
2021-05-06	9.7100	9.7600	9.6950	9.7300	+0.258%	42,164	+3.494%
2021-05-05	9.7000	9.7200	9.7000	9.7050	-0.359%	22,611	+3.761%
2021-05-04	9.7100	9.7400	9.7000	9.7400	+0.206%	18,227	+3.388%
2021-05-03	9.7000	9.7400	9.6900	9.7200	0.000%	26,552	+3.601%
2021-04-30	9.7100	9.7200	9.6900	9.7200	0.000%	32,305	+3.601%
2021-04-29	9.7100	9.7400	9.7000	9.7200	+0.103%	7,298	+3.601%
2021-04-28	9.7400	9.7600	9.7000	9.7100	-0.512%	24,810	+3.708%
2021-04-27	9.9814	9.9814	9.6800	9.7600	0.000%	169,783	+3.176%
2021-04-26	9.7700	9.7700	9.7600	9.7600	-0.306%	681	+3.176%
2021-04-23	9.7600	9.7900	9.7500	9.7900	-0.811%	8,164	+2.860%
2021-04-22	9.7771	9.9000	9.7300	9.8700	-1.300%	206,444	+2.026%
2021-04-21	9.9000	10.0000	9.7700	10.0000	+1.010%	9,692	+0.700%
2021-04-19	9.8050	9.9000	9.8050	9.9000	+0.917%	14,866	+1.717%
2021-04-16	9.9200	9.9200	9.8000	9.8100	-0.406%	18,133	+2.650%
2021-04-15	9.8100	9.8500	9.8100	9.8500	+0.613%	5,288	+2.234%
2021-04-14	9.9000	9.9900	9.7900	9.7900	-1.310%	771,939	+2.860%
2021-04-13	9.9100	9.9200	9.8800	9.9200	+0.102%	6,746	+1.512%
2021-04-12	9.9099	9.9099	9.9099	9.9099	+1.226%	1,091	+1.616%
2021-04-09	9.7899	9.7899	9.7899	9.7899	-0.001%	221	+2.861%
2021-04-08	9.7850	9.7900	9.7850	9.7900	0.000%	1,327	+2.860%
2021-04-07	9.7900	9.8000	9.7900	9.7900	+0.205%	9,900	+2.860%
2021-04-06	9.7700	9.8000	9.7700	9.7700	+0.205%	4,784	+3.071%
2021-04-05	9.7500	9.7500	9.7500	9.7500	0.000%	211	+3.282%
2021-04-01	9.7000	9.8500	9.7000	9.7500	+1.270%	2,810	+3.282%
2021-03-31	9.6201	9.6277	9.6200	9.6277	-1.758%	1,422	+4.594%
2021-03-29	9.8000	9.8000	9.8000	9.8000	+1.502%	542	+2.755%
2021-03-26	9.6200	9.6550	9.6200	9.6550	+0.573%	2,519	+4.298%
2021-03-25	9.5100	9.6750	9.5100	9.6000	-1.031%	2,422	+4.896%
2021-03-24	9.7100	9.7200	9.6800	9.7000	+0.414%	20,379	+3.814%
2021-03-23	9.6500	9.7000	9.6000	9.6600	-0.412%	349,828	+4.244%
2021-03-22	9.6871	9.7300	9.6780	9.7000	-0.513%	4,055	+3.814%
2021-03-19	9.8300	9.8300	9.7000	9.7500	-0.205%	4,091	+3.282%
2021-03-18	9.6316	9.7700	9.6316	9.7700	0.000%	912	+3.071%