Dark

WETF
WISDOMTREE INVESTMENTS, INC.
stock NASDAQ

Inactive

Nov 4, 2022

5.26USD-1.313%(-0.07)1,013,153

Pre-market

0.00USD-100.000%(-5.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-04	5.3700	5.4100	5.2300	5.2600	-1.313%	1,013,153	0.000%
2022-11-03	5.2300	5.4050	5.2100	5.3300	+0.756%	1,103,867	-1.313%
2022-11-02	5.4500	5.4700	5.2600	5.2900	-3.467%	1,495,137	-0.567%
2022-11-01	5.5500	5.6250	5.4800	5.4800	+0.921%	1,633,557	-4.015%
2022-10-31	5.4000	5.5900	5.3350	5.4300	+0.556%	1,571,424	-3.131%
2022-10-28	5.2500	5.4000	5.2200	5.4000	+0.935%	1,473,970	-2.593%
2022-10-27	5.3300	5.4100	5.2450	5.3500	+1.518%	945,331	-1.682%
2022-10-26	5.2400	5.3400	5.2000	5.2700	+0.765%	929,379	-0.190%
2022-10-25	5.1000	5.2400	5.0600	5.2300	+3.156%	562,288	+0.574%
2022-10-24	5.0200	5.0900	4.9900	5.0700	+1.400%	649,460	+3.748%
2022-10-21	4.9500	5.0100	4.8900	5.0000	+1.626%	426,006	+5.200%
2022-10-20	4.9200	5.0200	4.8800	4.9200	-0.806%	603,487	+6.911%
2022-10-19	4.9200	4.9800	4.8900	4.9600	0.000%	552,548	+6.048%
2022-10-18	4.9200	5.0050	4.9000	4.9600	+1.431%	913,843	+6.048%
2022-10-17	4.8700	4.9350	4.8300	4.8900	+1.875%	454,170	+7.566%
2022-10-14	4.8300	4.9350	4.7800	4.8000	-1.235%	762,354	+9.583%
2022-10-13	4.6400	4.8950	4.6050	4.8600	+2.966%	608,688	+8.230%
2022-10-12	4.6700	4.7500	4.6000	4.7200	+0.855%	1,045,408	+11.441%
2022-10-11	4.6700	4.7689	4.6400	4.6800	-2.092%	628,050	+12.393%
2022-10-10	4.7800	4.8450	4.7400	4.7800	0.000%	521,798	+10.042%
2022-10-07	4.9200	4.9200	4.7300	4.7800	-3.434%	463,148	+10.042%
2022-10-06	4.9200	4.9800	4.9000	4.9500	+0.406%	497,449	+6.263%
2022-10-05	4.9400	4.9800	4.8500	4.9300	-1.400%	337,451	+6.694%
2022-10-04	4.8700	5.0600	4.8600	5.0000	+4.603%	987,498	+5.200%
2022-10-03	4.7000	4.8000	4.6100	4.7800	+2.137%	861,588	+10.042%
2022-09-30	4.7500	4.8250	4.6750	4.6800	-1.887%	1,018,659	+12.393%
2022-09-29	4.7900	4.8100	4.7000	4.7700	-2.053%	910,845	+10.273%
2022-09-28	4.8000	4.9200	4.7500	4.8700	+2.096%	881,634	+8.008%
2022-09-27	4.7300	4.8850	4.7300	4.7700	+1.059%	1,828,302	+10.273%
2022-09-26	4.7300	4.8350	4.7100	4.7200	-0.840%	924,963	+11.441%
2022-09-23	4.8000	4.8050	4.7200	4.7600	-1.449%	927,842	+10.504%
2022-09-22	4.8800	4.9300	4.8100	4.8300	-1.227%	941,618	+8.903%
2022-09-21	4.8800	5.0150	4.8800	4.8900	-0.204%	713,125	+7.566%
2022-09-20	4.9500	5.0075	4.8900	4.9000	-1.804%	1,720,369	+7.347%
2022-09-19	4.9600	5.0300	4.9400	4.9900	+0.402%	691,683	+5.411%
2022-09-16	4.9300	4.9900	4.8800	4.9700	0.000%	1,021,248	+5.835%
2022-09-15	5.0200	5.1000	4.9500	4.9700	-1.389%	426,366	+5.835%
2022-09-14	5.0800	5.1050	5.0100	5.0400	-1.176%	510,618	+4.365%
2022-09-13	5.1600	5.2050	5.0700	5.1000	-3.042%	641,444	+3.137%
2022-09-12	5.2900	5.3200	5.2350	5.2600	-0.567%	603,421	0.000%
2022-09-09	5.2800	5.3450	5.2700	5.2900	+0.570%	511,129	-0.567%
2022-09-08	5.2400	5.3000	5.1900	5.2600	-0.379%	567,871	0.000%
2022-09-07	5.1600	5.2800	5.1300	5.2800	+2.524%	639,305	-0.379%
2022-09-06	5.0500	5.1700	5.0200	5.1500	+1.779%	1,666,248	+2.136%
2022-09-02	5.1100	5.1950	5.0200	5.0600	-0.197%	663,533	+3.953%
2022-09-01	4.9800	5.0900	4.9500	5.0700	+1.198%	1,208,940	+3.748%
2022-08-31	5.0700	5.0700	4.9450	5.0100	0.000%	691,299	+4.990%
2022-08-30	5.0800	5.0800	4.9600	5.0100	-0.398%	693,633	+4.990%
2022-08-29	5.0000	5.0800	4.9199	5.0300	0.000%	692,311	+4.573%
2022-08-26	5.1500	5.1500	5.0100	5.0300	-2.519%	726,483	+4.573%
2022-08-25	5.0700	5.2050	5.0700	5.1600	+1.775%	540,316	+1.938%
2022-08-24	4.9800	5.1250	4.9651	5.0700	+2.218%	695,017	+3.748%
2022-08-23	5.1100	5.1900	4.9600	4.9600	-2.935%	1,448,986	+6.048%
2022-08-22	5.0600	5.2150	4.9850	5.1100	0.000%	2,532,951	+2.935%
2022-08-19	5.1900	5.1900	4.9750	5.1100	-2.294%	1,949,352	+2.935%
2022-08-18	5.1800	5.2950	5.1700	5.2300	+0.771%	834,353	+0.574%
2022-08-17	5.2700	5.3100	5.0450	5.1900	-2.991%	1,969,048	+1.349%
2022-08-16	5.4400	5.4400	5.3300	5.3500	-1.292%	868,739	-1.682%
2022-08-15	5.3700	5.4500	5.3300	5.4200	+0.743%	671,255	-2.952%
2022-08-12	5.4000	5.4400	5.3400	5.3800	+0.938%	1,435,857	-2.230%
2022-08-11	5.4200	5.5000	5.3200	5.3300	-0.929%	2,436,860	-1.313%
2022-08-10	5.4400	5.4800	5.3700	5.3800	+0.749%	1,049,051	-2.230%
2022-08-09	5.3300	5.3900	5.2800	5.3400	-0.187%	668,336	-1.498%
2022-08-08	5.4700	5.4700	5.3100	5.3500	-0.742%	1,835,530	-1.682%
2022-08-05	5.4045	5.4500	5.3100	5.3900	-0.737%	406,582	-2.412%
2022-08-04	5.4400	5.4750	5.3900	5.4300	-0.549%	580,218	-3.131%
2022-08-03	5.2600	5.5100	5.1800	5.4600	+4.198%	890,002	-3.663%
2022-08-02	5.3100	5.3550	5.2300	5.2400	-2.421%	653,719	+0.382%
2022-08-01	5.1000	5.3800	5.1000	5.3700	+3.269%	732,340	-2.048%
2022-07-29	5.2100	5.2900	4.9900	5.2000	-1.701%	626,519	+1.154%
2022-07-28	5.2400	5.3400	5.1900	5.2900	+1.731%	760,419	-0.567%
2022-07-27	5.1100	5.2650	5.1100	5.2000	+1.761%	929,926	+1.154%
2022-07-26	5.1900	5.1900	5.0800	5.1100	-1.541%	304,346	+2.935%
2022-07-25	5.2500	5.2600	5.1600	5.1900	-0.954%	384,746	+1.349%
2022-07-22	5.2700	5.3100	5.1850	5.2400	-0.569%	499,070	+0.382%
2022-07-21	5.1800	5.2700	5.1300	5.2700	+1.541%	390,006	-0.190%
2022-07-20	5.2200	5.2200	5.1260	5.1900	-0.192%	575,378	+1.349%
2022-07-19	5.1300	5.2600	5.0200	5.2000	+3.175%	564,988	+1.154%
2022-07-18	5.0900	5.1350	5.0100	5.0400	-0.395%	494,377	+4.365%
2022-07-15	4.9700	5.0600	4.9200	5.0600	+3.901%	512,447	+3.953%
2022-07-14	4.8200	4.8950	4.8000	4.8700	-0.612%	410,532	+8.008%
2022-07-13	4.8900	4.9500	4.8000	4.9000	-1.408%	435,709	+7.347%
2022-07-12	4.9500	5.0600	4.9500	4.9700	+0.202%	883,357	+5.835%
2022-07-11	5.0200	5.1200	4.9400	4.9600	-3.125%	465,621	+6.048%
2022-07-08	5.1900	5.1900	5.0850	5.1200	-0.775%	382,695	+2.734%
2022-07-07	5.0800	5.1900	5.0500	5.1600	+1.976%	515,885	+1.938%
2022-07-06	5.2200	5.2300	5.0350	5.0600	-2.692%	740,690	+3.953%
2022-07-05	5.0700	5.2000	4.9950	5.2000	+1.365%	1,049,622	+1.154%
2022-07-01	5.0200	5.1600	4.9750	5.1300	+1.183%	1,253,341	+2.534%
2022-06-30	4.8800	5.0700	4.8700	5.0700	+1.807%	876,860	+3.748%
2022-06-29	5.3000	5.3600	4.9500	4.9800	-8.118%	1,426,538	+5.622%
2022-06-28	5.5200	5.5700	5.4200	5.4200	-1.095%	1,099,619	-2.952%
2022-06-27	5.5300	5.6400	5.4350	5.4800	+0.366%	404,620	-4.015%
2022-06-24	5.4100	5.4800	5.3800	5.4600	+2.056%	1,848,868	-3.663%
2022-06-23	5.4200	5.4300	5.3000	5.3500	-1.292%	571,517	-1.682%
2022-06-22	5.3300	5.4600	5.3300	5.4200	0.000%	617,102	-2.952%
2022-06-21	5.4200	5.5100	5.3200	5.4200	+1.880%	795,489	-2.952%
2022-06-17	5.1300	5.3600	5.1300	5.3200	+3.906%	1,772,853	-1.128%
2022-06-16	5.1700	5.2100	5.0600	5.1200	-2.846%	1,113,854	+2.734%
2022-06-15	5.2900	5.3950	5.2200	5.2700	+0.381%	1,060,685	-0.190%
2022-06-14	5.3900	5.4000	5.2300	5.2500	-2.416%	690,281	+0.190%
2022-06-13	5.3700	5.5600	5.3500	5.3800	-5.448%	1,422,775	-2.230%
2022-06-10	5.7300	5.7650	5.6700	5.6900	-2.735%	776,131	-7.557%
2022-06-09	5.8900	5.9900	5.8300	5.8500	-1.846%	457,933	-10.085%
2022-06-08	6.0900	6.0900	5.9500	5.9600	-2.455%	691,280	-11.745%
2022-06-07	5.9800	6.1100	5.9700	6.1100	+0.992%	301,600	-13.912%
2022-06-06	6.1300	6.1300	6.0200	6.0500	-0.165%	451,734	-13.058%
2022-06-03	6.1800	6.1800	6.0300	6.0600	-2.100%	632,836	-13.201%
2022-06-02	6.0000	6.1900	5.9950	6.1900	+3.167%	775,410	-15.024%
2022-06-01	5.9600	6.0250	5.8700	6.0000	+0.840%	813,412	-12.333%
2022-05-31	6.0000	6.0500	5.9400	5.9500	-1.815%	516,702	-11.597%
2022-05-27	5.9500	6.0700	5.8450	6.0600	+2.538%	563,770	-13.201%
2022-05-26	5.8600	6.0100	5.8600	5.9100	+0.681%	1,046,839	-10.998%
2022-05-25	5.7800	5.9100	5.7500	5.8700	+1.207%	812,362	-10.392%
2022-05-24	5.8200	5.8500	5.6750	5.8000	-0.515%	736,180	-9.310%
2022-05-23	5.7100	5.8850	5.6600	5.8300	+3.922%	889,906	-9.777%
2022-05-20	5.6200	5.6900	5.4950	5.6100	+0.899%	640,967	-6.239%
2022-05-19	5.4500	5.6000	5.4400	5.5600	+0.725%	968,962	-5.396%
2022-05-18	5.5900	5.6600	5.4800	5.5200	-2.988%	1,031,188	-4.710%
2022-05-17	5.5300	5.7250	5.5000	5.6900	+4.788%	876,687	-7.557%
2022-05-16	5.4200	5.4657	5.3200	5.4300	0.000%	759,809	-3.131%
2022-05-13	5.3600	5.5000	5.3000	5.4300	+2.841%	1,514,233	-3.131%
2022-05-12	5.2000	5.3150	5.1550	5.2800	+1.149%	2,745,693	-0.379%
2022-05-11	5.3200	5.4700	5.2000	5.2200	-1.509%	1,498,204	+0.766%
2022-05-10	5.4300	5.4900	5.1501	5.3000	-1.487%	1,480,481	-0.755%
2022-05-09	5.4800	5.5650	5.3650	5.3800	-2.888%	1,420,189	-2.230%
2022-05-06	5.6200	5.6400	5.4700	5.5400	-1.599%	1,077,720	-5.054%
2022-05-05	5.8100	5.8100	5.5650	5.6300	-4.089%	1,041,896	-6.572%
2022-05-04	5.7100	5.8800	5.6400	5.8700	+3.345%	1,854,118	-10.392%
2022-05-03	5.6000	5.7600	5.4500	5.6800	+0.709%	1,133,476	-7.394%
2022-05-02	5.8700	5.9200	5.5050	5.6400	-3.259%	1,626,616	-6.738%
2022-04-29	6.0300	6.0900	5.7500	5.8300	-4.426%	1,194,056	-9.777%
2022-04-28	6.0700	6.1300	5.9300	6.1000	+1.329%	677,435	-13.770%
2022-04-27	5.9400	6.0800	5.9200	6.0200	+1.176%	1,303,012	-12.625%
2022-04-26	6.1400	6.1600	5.9500	5.9500	-3.877%	1,083,162	-11.597%
2022-04-25	6.1300	6.1900	6.0400	6.1900	+0.324%	1,687,631	-15.024%
2022-04-22	6.2400	6.3200	6.1400	6.1700	-1.280%	1,319,269	-14.749%
2022-04-21	6.3300	6.4100	6.2250	6.2500	-0.478%	1,061,553	-15.840%
2022-04-20	6.3400	6.3710	6.2600	6.2800	-0.159%	1,357,356	-16.242%
2022-04-19	6.1800	6.3000	6.1000	6.2900	+2.443%	835,077	-16.375%
2022-04-18	6.0800	6.1950	6.0450	6.1400	+0.491%	826,494	-14.332%
2022-04-14	6.1200	6.2200	6.1000	6.1100	+0.328%	805,178	-13.912%
2022-04-13	5.9500	6.1450	5.9350	6.0900	+2.353%	1,486,542	-13.629%
2022-04-12	5.9300	6.0400	5.9000	5.9500	+0.847%	1,014,749	-11.597%
2022-04-11	5.8000	5.9150	5.7700	5.9000	+1.375%	1,093,297	-10.847%
2022-04-08	5.8300	5.9400	5.7900	5.8200	-0.513%	1,118,040	-9.622%
2022-04-07	6.0100	6.0100	5.7750	5.8500	-3.306%	1,231,616	-10.085%
2022-04-06	5.9100	6.0900	5.8900	6.0500	+2.542%	1,754,830	-13.058%
2022-04-05	5.8800	5.9200	5.8000	5.9000	+0.683%	1,595,401	-10.847%
2022-04-04	5.8300	5.9050	5.7950	5.8600	-0.170%	739,103	-10.239%
2022-04-01	5.8800	5.9500	5.7200	5.8700	0.000%	913,719	-10.392%
2022-03-31	5.7000	5.9050	5.7000	5.8700	+2.982%	1,828,876	-10.392%
2022-03-30	5.7300	5.8100	5.6550	5.7000	-1.554%	719,291	-7.719%
2022-03-29	5.6600	5.8000	5.6600	5.7900	+3.393%	1,229,809	-9.154%
2022-03-28	5.5700	5.6600	5.5150	5.6000	+0.358%	606,272	-6.071%
2022-03-25	5.6000	5.6800	5.5500	5.5800	0.000%	473,528	-5.735%
2022-03-24	5.4800	5.6100	5.4250	5.5800	+2.198%	762,841	-5.735%
2022-03-23	5.5400	5.5500	5.4500	5.4600	-2.500%	666,414	-3.663%
2022-03-22	5.5300	5.6300	5.5300	5.6000	+2.377%	570,834	-6.071%
2022-03-21	5.5500	5.5850	5.4200	5.4700	-0.906%	687,375	-3.839%
2022-03-18	5.4900	5.5350	5.4400	5.5200	+0.914%	1,306,931	-4.710%
2022-03-17	5.4200	5.5000	5.3850	5.4700	+0.367%	479,384	-3.839%
2022-03-16	5.3500	5.4600	5.3288	5.4500	+3.025%	1,520,597	-3.486%
2022-03-15	5.2300	5.3050	5.2300	5.2900	+1.927%	611,544	-0.567%
2022-03-14	5.2500	5.3000	5.1600	5.1900	+0.193%	716,898	+1.349%
2022-03-11	5.2800	5.4600	5.1800	5.1800	-1.521%	655,903	+1.544%
2022-03-10	5.2400	5.3000	5.2000	5.2600	-1.313%	548,244	0.000%
2022-03-09	5.2900	5.3750	5.2700	5.3300	+3.095%	661,904	-1.313%
2022-03-08	5.1700	5.2500	5.0900	5.1700	+0.194%	946,858	+1.741%
2022-03-07	5.1600	5.2000	5.0800	5.1600	-0.769%	1,390,806	+1.938%
2022-03-04	5.1900	5.2400	5.1300	5.2000	-1.701%	919,349	+1.154%
2022-03-03	5.5100	5.5350	5.2600	5.2900	-3.643%	822,063	-0.567%
2022-03-02	5.4400	5.5750	5.4350	5.4900	+1.667%	867,395	-4.189%
2022-03-01	5.6100	5.6100	5.3800	5.4000	-4.085%	1,151,555	-2.593%
2022-02-28	5.6900	5.7100	5.6200	5.6300	-2.257%	1,194,228	-6.572%
2022-02-25	5.6100	5.7700	5.5600	5.7600	+3.411%	992,254	-8.681%
2022-02-24	5.2900	5.5850	5.2300	5.5700	+2.768%	4,038,783	-5.566%
2022-02-23	5.6900	5.7700	5.4200	5.4200	-1.633%	1,283,288	-2.952%
2022-02-22	5.5800	5.6000	5.4800	5.5100	-1.783%	1,664,121	-4.537%
2022-02-18	5.7400	5.8000	5.5900	5.6100	-2.941%	847,891	-6.239%
2022-02-17	5.7700	5.8200	5.7200	5.7800	-1.197%	1,253,603	-8.997%
2022-02-16	5.8400	5.9200	5.8200	5.8500	-0.510%	456,043	-10.085%
2022-02-15	5.7600	5.9250	5.7600	5.8800	+2.977%	710,003	-10.544%
2022-02-14	5.7100	5.7700	5.6600	5.7100	+0.528%	1,415,173	-7.881%
2022-02-11	5.6500	5.7900	5.6100	5.6800	-0.525%	1,330,696	-7.394%
2022-02-10	5.6900	5.7800	5.6200	5.7100	+0.175%	1,264,126	-7.881%
2022-02-09	5.6800	5.7300	5.6650	5.7000	+0.885%	1,096,214	-7.719%
2022-02-08	5.6900	5.6900	5.5800	5.6500	-0.703%	750,403	-6.903%
2022-02-07	5.6600	5.7450	5.6000	5.6900	+0.708%	676,474	-7.557%
2022-02-04	5.5000	5.7000	5.4800	5.6500	+2.541%	1,283,234	-6.903%
2022-02-03	5.6100	5.6800	5.4800	5.5100	-1.783%	961,038	-4.537%
2022-02-02	5.6300	5.7100	5.4900	5.6100	0.000%	1,110,025	-6.239%
2022-02-01	5.6100	5.6400	5.5400	5.6100	0.000%	768,739	-6.239%
2022-01-31	5.5100	5.6200	5.4900	5.6100	+0.179%	1,203,434	-6.239%
2022-01-28	5.6800	5.6900	5.4050	5.6000	-1.754%	3,042,384	-6.071%
2022-01-27	5.7100	5.8575	5.6100	5.7000	+0.352%	1,233,769	-7.719%
2022-01-26	5.8200	5.9400	5.6300	5.6800	-0.873%	2,326,644	-7.394%
2022-01-25	5.6600	5.8100	5.5600	5.7300	-0.174%	2,004,286	-8.202%
2022-01-24	5.6700	5.7700	5.5100	5.7400	-0.520%	2,603,308	-8.362%
2022-01-21	5.8200	5.9550	5.6450	5.7700	-1.704%	1,407,524	-8.839%
2022-01-20	6.0300	6.1050	5.8500	5.8700	-2.329%	653,078	-10.392%
2022-01-19	6.1500	6.1600	6.0100	6.0100	-1.637%	1,128,854	-12.479%
2022-01-18	6.1050	6.3500	6.0900	6.1100	-4.382%	1,273,132	-13.912%
2022-01-14	6.3600	6.4050	6.2300	6.3900	-0.312%	470,770	-17.684%
2022-01-13	6.3900	6.5000	6.3850	6.4100	+0.313%	536,749	-17.941%
2022-01-12	6.5200	6.6000	6.3800	6.3900	-1.541%	916,474	-17.684%
2022-01-11	6.4000	6.5100	6.3700	6.4900	+1.248%	380,120	-18.952%
2022-01-10	6.5000	6.5500	6.3190	6.4100	-0.774%	619,963	-17.941%
2022-01-07	6.4000	6.4700	6.3007	6.4600	+1.732%	528,167	-18.576%
2022-01-06	6.3400	6.3800	6.1700	6.3500	+0.794%	713,808	-17.165%
2022-01-05	6.3400	6.4000	6.2300	6.3000	-0.631%	997,650	-16.508%
2022-01-04	6.2300	6.4500	6.2300	6.3400	+1.116%	521,845	-17.035%
2022-01-03	6.1400	6.3100	6.1300	6.2700	+2.451%	886,681	-16.108%
2021-12-31	6.1200	6.1600	6.0700	6.1200	0.000%	391,439	-14.052%
2021-12-30	6.0800	6.1800	6.0600	6.1200	+0.328%	1,034,814	-14.052%
2021-12-29	6.1200	6.1650	6.0700	6.1000	-0.327%	367,385	-13.770%
2021-12-28	6.1600	6.2000	6.1150	6.1200	-0.649%	359,332	-14.052%
2021-12-27	6.1100	6.1700	6.0500	6.1600	+1.149%	526,456	-14.610%
2021-12-23	6.0800	6.1300	6.0300	6.0900	+0.995%	406,447	-13.629%
2021-12-22	5.9500	6.0350	5.9000	6.0300	+1.174%	395,418	-12.769%
2021-12-21	5.9100	6.0700	5.9100	5.9600	+1.880%	662,968	-11.745%
2021-12-20	5.8100	5.9000	5.7000	5.8500	-1.182%	1,106,508	-10.085%
2021-12-17	6.1500	6.1750	5.8100	5.9200	-3.426%	4,461,075	-11.149%
2021-12-16	6.3300	6.3800	6.0900	6.1300	-1.288%	759,664	-14.192%
2021-12-15	6.1800	6.2500	6.0500	6.2100	+0.812%	978,145	-15.298%
2021-12-14	6.1700	6.2700	6.1500	6.1600	-0.965%	780,464	-14.610%
2021-12-13	6.3500	6.3600	6.1650	6.2200	-2.508%	515,270	-15.434%
2021-12-10	6.3900	6.4300	6.2750	6.3800	+0.949%	623,326	-17.555%
2021-12-09	6.3500	6.3600	6.2600	6.3200	-1.095%	388,795	-16.772%
2021-12-08	6.3300	6.4300	6.2800	6.3900	+1.268%	298,748	-17.684%
2021-12-07	6.3200	6.4300	6.2800	6.3100	+1.610%	411,602	-16.640%
2021-12-06	6.1700	6.2200	6.0350	6.2100	+2.645%	612,603	-15.298%
2021-12-03	6.2300	6.2700	5.9800	6.0500	-2.889%	4,082,074	-13.058%
2021-12-02	6.0000	6.2500	5.9500	6.2300	+4.007%	551,032	-15.570%
2021-12-01	6.2800	6.4100	5.9800	5.9900	-2.443%	916,411	-12.187%
2021-11-30	6.1900	6.2800	6.0000	6.1400	-2.229%	1,713,833	-14.332%
2021-11-29	6.3900	6.6480	6.1950	6.2800	+0.803%	718,550	-16.242%
2021-11-26	6.3000	6.3400	6.0800	6.2300	-4.740%	651,526	-15.570%
2021-11-24	6.5400	6.5800	6.4700	6.5400	-0.457%	309,182	-19.572%
2021-11-23	6.5900	6.6100	6.4650	6.5700	+0.305%	452,869	-19.939%
2021-11-22	6.5600	6.6400	6.4900	6.5500	+0.769%	1,391,525	-19.695%
2021-11-19	6.6100	6.6600	6.4900	6.5000	-2.840%	956,777	-19.077%
2021-11-18	6.7600	6.7800	6.6300	6.6900	-0.446%	706,048	-21.375%
2021-11-17	6.8100	6.8200	6.6350	6.7200	-2.041%	577,696	-21.726%
2021-11-16	6.8000	6.8800	6.7120	6.8600	+0.292%	596,887	-23.324%
2021-11-15	6.9100	6.9200	6.8200	6.8400	-0.292%	659,860	-23.099%
2021-11-12	6.7800	6.8900	6.7500	6.8600	+1.932%	746,679	-23.324%
2021-11-11	6.5900	6.7900	6.5600	6.7300	+2.280%	731,423	-21.842%
2021-11-10	6.6300	6.6900	6.5500	6.5800	-1.497%	531,652	-20.061%
2021-11-09	6.7300	6.7800	6.6500	6.6800	-1.620%	1,101,242	-21.257%
2021-11-08	6.7500	6.8100	6.6900	6.7900	+1.042%	601,923	-22.533%
2021-11-05	6.8300	6.9200	6.6900	6.7200	-0.444%	1,240,967	-21.726%
2021-11-04	6.7400	6.7700	6.6650	6.7500	+0.596%	855,567	-22.074%
2021-11-03	6.6000	6.7300	6.6000	6.7100	+1.360%	1,067,222	-21.610%
2021-11-02	6.6000	6.6800	6.4800	6.6200	+0.915%	865,293	-20.544%
2021-11-01	6.4700	6.7600	6.4700	6.5600	+2.660%	1,058,034	-19.817%
2021-10-29	6.2500	6.5300	6.0600	6.3900	+4.072%	1,182,172	-17.684%
2021-10-28	6.0300	6.1500	6.0200	6.1400	+2.504%	1,313,382	-14.332%
2021-10-27	6.1150	6.2200	5.9900	5.9900	-4.160%	544,162	-12.187%
2021-10-26	6.2600	6.3800	6.2200	6.2500	+0.482%	805,743	-15.840%
2021-10-25	6.0000	6.2450	5.9700	6.2200	+4.188%	781,879	-15.434%
2021-10-22	5.9200	5.9800	5.8900	5.9700	+0.845%	1,016,017	-11.893%
2021-10-21	5.9500	5.9900	5.8600	5.9200	-0.169%	650,077	-11.149%
2021-10-20	5.8700	5.9400	5.8200	5.9300	+1.022%	545,942	-11.298%
2021-10-19	5.8500	5.8800	5.7950	5.8700	+1.382%	471,579	-10.392%
2021-10-18	5.6600	5.8200	5.6300	5.7900	+1.401%	485,477	-9.154%
2021-10-15	5.8500	5.8500	5.7100	5.7100	-0.175%	1,021,868	-7.881%
2021-10-14	5.4800	5.7450	5.4600	5.7200	+5.535%	1,468,880	-8.042%
2021-10-13	5.4200	5.4500	5.3050	5.4200	-0.184%	773,083	-2.952%
2021-10-12	5.5100	5.5800	5.3400	5.4300	-1.986%	2,197,030	-3.131%
2021-10-11	5.5900	5.6700	5.5350	5.5400	-0.539%	288,624	-5.054%
2021-10-08	5.7100	5.7100	5.5700	5.5700	-2.962%	451,753	-5.566%
2021-10-07	5.7500	5.8600	5.7100	5.7400	+0.525%	461,615	-8.362%
2021-10-06	5.6800	5.7400	5.5750	5.7100	-0.868%	630,159	-7.881%
2021-10-05	5.7300	5.7800	5.6600	5.7600	+0.699%	413,563	-8.681%
2021-10-04	5.7200	5.8710	5.6550	5.7200	-1.209%	949,802	-8.042%
2021-10-01	5.6900	5.8700	5.6650	5.7900	+2.116%	871,011	-9.154%
2021-09-30	5.8200	5.9200	5.6700	5.6700	-2.241%	821,344	-7.231%
2021-09-29	5.8000	5.8700	5.6850	5.8000	0.000%	648,678	-9.310%
2021-09-28	6.1100	6.1400	5.7900	5.8000	-4.918%	1,322,669	-9.310%
2021-09-27	6.0600	6.2100	6.0500	6.1000	+1.667%	964,515	-13.770%
2021-09-24	5.9200	6.0300	5.8450	6.0000	+0.840%	347,484	-12.333%
2021-09-23	5.7300	5.9600	5.7000	5.9500	+4.938%	737,606	-11.597%
2021-09-22	5.6200	5.7550	5.6200	5.6700	+2.162%	878,906	-7.231%
2021-09-21	5.7000	5.7477	5.5500	5.5500	-2.116%	820,346	-5.225%
2021-09-20	5.5700	5.8300	5.5100	5.6700	-4.706%	1,480,382	-7.231%
2021-09-17	5.8100	5.9600	5.7200	5.9500	+2.941%	4,229,062	-11.597%
2021-09-16	5.9200	5.9400	5.7650	5.7800	-2.365%	823,988	-8.997%
2021-09-15	5.8800	5.9700	5.8200	5.9200	+1.024%	1,094,402	-11.149%
2021-09-14	6.0700	6.0800	5.8250	5.8600	-3.140%	1,135,643	-10.239%
2021-09-13	6.0400	6.1050	6.0200	6.0500	+0.332%	547,084	-13.058%
2021-09-10	6.1100	6.1600	6.0100	6.0300	-0.495%	886,849	-12.769%
2021-09-09	6.0100	6.1300	5.9850	6.0600	+0.331%	550,016	-13.201%
2021-09-08	6.1200	6.1600	6.0300	6.0400	-1.789%	469,269	-12.914%
2021-09-07	6.2400	6.3100	6.1350	6.1500	-1.125%	629,112	-14.472%
2021-09-03	6.3600	6.3992	6.1600	6.2200	-2.355%	654,288	-15.434%
2021-09-02	6.3400	6.4900	6.3200	6.3700	+0.791%	758,261	-17.425%
2021-09-01	6.3500	6.3650	6.2300	6.3200	+0.158%	575,410	-16.772%
2021-08-31	6.2900	6.3300	6.2100	6.3100	+0.638%	505,579	-16.640%
2021-08-30	6.3600	6.3950	6.1700	6.2700	-1.260%	702,677	-16.108%
2021-08-27	6.1200	6.3800	6.1200	6.3500	+3.420%	790,934	-17.165%
2021-08-26	6.2700	6.2750	6.1300	6.1400	-2.229%	892,116	-14.332%
2021-08-25	6.2900	6.3800	6.2400	6.2800	-0.159%	691,461	-16.242%
2021-08-24	6.2500	6.3000	6.1800	6.2900	+0.479%	1,032,945	-16.375%
2021-08-23	6.1800	6.3100	6.1300	6.2600	+2.455%	801,123	-15.974%
2021-08-20	5.8700	6.1600	5.8700	6.1100	+2.517%	684,694	-13.912%
2021-08-19	5.9700	6.0700	5.8500	5.9600	-1.161%	722,265	-11.745%
2021-08-18	6.1400	6.1400	6.0100	6.0300	-1.631%	672,127	-12.769%
2021-08-17	6.2600	6.2600	6.1050	6.1300	-3.006%	636,312	-14.192%
2021-08-16	6.2500	6.3700	6.1500	6.3200	+0.477%	795,862	-16.772%
2021-08-13	6.3500	6.4000	6.2700	6.2900	-1.411%	622,313	-16.375%
2021-08-12	6.5300	6.5300	6.3700	6.3800	-1.846%	1,742,720	-17.555%
2021-08-11	6.5000	6.5300	6.4500	6.5000	-0.154%	505,663	-19.077%
2021-08-10	6.3850	6.5300	6.3600	6.5100	+1.087%	904,268	-19.201%
2021-08-09	6.5600	6.6000	6.4200	6.4400	-1.679%	1,197,100	-18.323%
2021-08-06	6.4200	6.6250	6.4200	6.5500	+1.236%	665,338	-19.695%
2021-08-05	6.4500	6.5400	6.4050	6.4700	+0.779%	362,911	-18.702%
2021-08-04	6.3600	6.4700	6.3500	6.4200	-0.465%	605,274	-18.069%
2021-08-03	6.3300	6.5100	6.3000	6.4500	+1.896%	980,690	-18.450%
2021-08-02	6.5900	6.7000	6.3150	6.3300	+2.427%	1,583,151	-16.904%
2021-07-30	6.0500	6.2500	6.0200	6.1800	-0.643%	1,158,917	-14.887%
2021-07-29	6.1700	6.2600	6.0999	6.2200	+2.135%	1,025,682	-15.434%
2021-07-28	6.0400	6.1100	5.9950	6.0900	+1.163%	619,186	-13.629%
2021-07-27	6.0300	6.0500	5.8850	6.0200	-0.496%	1,890,182	-12.625%
2021-07-26	5.8500	6.0600	5.8500	6.0500	+3.419%	622,734	-13.058%
2021-07-23	5.9100	5.9200	5.7600	5.8500	-0.341%	487,058	-10.085%
2021-07-22	6.0650	6.0700	5.8400	5.8700	-2.492%	480,299	-10.392%
2021-07-21	5.8700	6.0600	5.8700	6.0200	+3.082%	596,967	-12.625%
2021-07-20	5.9100	6.0700	5.8200	5.8400	-0.511%	1,528,300	-9.932%
2021-07-19	5.8300	6.0750	5.8200	5.8700	-3.770%	1,198,909	-10.392%
2021-07-16	6.3200	6.3500	6.0800	6.1000	-3.328%	1,531,806	-13.770%
2021-07-15	6.1200	6.3200	6.1200	6.3100	+2.435%	757,588	-16.640%
2021-07-14	6.2600	6.3600	6.1000	6.1600	-1.597%	594,086	-14.610%
2021-07-13	6.3100	6.3200	6.1450	6.2600	-0.949%	1,176,358	-15.974%
2021-07-12	6.1700	6.3500	6.0800	6.3200	+1.282%	416,955	-16.772%
2021-07-09	6.3300	6.3850	6.1900	6.2400	0.000%	1,334,219	-15.705%
2021-07-08	6.1500	6.3200	6.0500	6.2400	-0.795%	1,259,722	-15.705%
2021-07-07	6.2800	6.3400	6.2000	6.2900	-0.317%	565,368	-16.375%
2021-07-06	6.3800	6.3800	6.2200	6.3100	-0.942%	647,305	-16.640%
2021-07-02	6.3600	6.4200	6.2900	6.3700	+0.157%	945,732	-17.425%
2021-07-01	6.2500	6.3600	6.2000	6.3600	+2.581%	713,615	-17.296%
2021-06-30	6.1400	6.2500	6.0501	6.2000	0.000%	1,115,459	-15.161%
2021-06-29	6.2100	6.2400	6.1700	6.2000	+0.813%	1,310,904	-15.161%
2021-06-28	6.2800	6.3500	6.1200	6.1500	-2.226%	1,521,886	-14.472%
2021-06-25	6.2400	6.3700	6.2200	6.2900	+0.479%	5,643,688	-16.375%
2021-06-24	6.2200	6.2800	6.0900	6.2600	+1.294%	843,639	-15.974%
2021-06-23	6.2600	6.2650	6.1800	6.1800	-0.323%	1,984,062	-14.887%
2021-06-22	6.4000	6.4000	6.2000	6.2000	-3.427%	2,316,287	-15.161%
2021-06-21	6.1700	6.4300	6.0600	6.4200	+4.052%	1,009,384	-18.069%
2021-06-18	6.2900	6.3900	6.1600	6.1700	-3.594%	1,345,886	-14.749%
2021-06-17	6.6300	6.6900	6.3800	6.4000	-3.759%	1,297,579	-17.813%
2021-06-16	6.6300	6.7050	6.5000	6.6500	+0.302%	843,051	-20.902%
2021-06-15	6.7500	6.8100	6.1200	6.6300	-1.923%	2,032,612	-20.664%
2021-06-14	6.9900	7.0200	6.7000	6.7600	-3.152%	1,018,134	-22.189%
2021-06-11	6.7500	7.0200	6.7400	6.9800	+1.159%	476,928	-24.642%
2021-06-10	6.8900	7.1599	6.8900	6.9000	0.000%	8,891,314	-23.768%
2021-06-09	6.9800	7.0200	6.8700	6.9000	-0.145%	445,304	-23.768%
2021-06-08	6.8200	6.9500	6.7800	6.9100	+1.320%	518,641	-23.878%
2021-06-07	7.0600	7.0600	6.8100	6.8200	-2.292%	624,737	-22.874%
2021-06-04	7.2822	7.3000	6.8900	6.9800	-3.989%	1,181,616	-24.642%
2021-06-03	6.7000	7.3800	6.7000	7.2700	+8.185%	3,797,885	-27.648%
2021-06-02	6.8300	6.8650	6.7000	6.7200	-0.885%	578,725	-21.726%
2021-06-01	6.7800	6.8700	6.7100	6.7800	+1.194%	702,516	-22.419%
2021-05-28	6.7200	6.7800	6.5900	6.7000	+0.299%	653,819	-21.493%
2021-05-27	6.6300	6.7400	6.5900	6.6800	+1.674%	1,042,924	-21.257%
2021-05-26	6.5100	6.6300	6.4600	6.5700	+1.077%	655,402	-19.939%
2021-05-25	6.8000	6.8900	6.5000	6.5000	-4.271%	1,093,562	-19.077%
2021-05-24	6.9300	6.9600	6.7800	6.7900	-1.308%	680,902	-22.533%
2021-05-21	6.5000	6.9100	6.4800	6.8800	+6.998%	1,434,637	-23.547%
2021-05-20	6.4700	6.4800	6.3650	6.4300	-0.310%	529,240	-18.196%