Dark

CORR/PA
CorEnergy Infrastructure Trust, Inc Depositary Shares representing a 1/100th fractional interest of a share of 7.375% Series A Cumulative Redeemable Preferred Stock
stock NYSE

Inactive

Dec 1, 2023

4.20USD+1.942%(+0.08)6,918

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.12)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-01	4.0500	4.2800	4.0500	4.2000	+1.942%	6,918	0.000%
2023-11-30	4.1200	4.3000	4.1200	4.1200	+0.488%	7,621	+1.942%
2023-11-29	4.1400	4.2499	4.0701	4.1000	+0.861%	16,711	+2.439%
2023-11-28	4.1300	4.2500	4.0500	4.0650	+0.138%	12,253	+3.321%
2023-11-27	4.0200	4.1500	4.0200	4.0594	+0.947%	4,935	+3.464%
2023-11-24	4.1350	4.2300	4.0213	4.0213	+0.032%	6,061	+4.444%
2023-11-22	4.0500	4.2500	4.0200	4.0200	-2.663%	7,273	+4.478%
2023-11-21	4.0298	4.1600	4.0101	4.1300	+0.487%	10,493	+1.695%
2023-11-20	4.2500	4.2500	3.9100	4.1100	-2.375%	5,689	+2.190%
2023-11-17	3.4500	4.2100	3.3800	4.2100	+20.286%	51,341	-0.238%
2023-11-16	3.5400	3.6600	3.5000	3.5000	-0.009%	16,210	+20.000%
2023-11-15	3.5200	3.6856	3.5000	3.5003	-1.815%	15,705	+19.990%
2023-11-14	3.6500	3.9200	3.5100	3.5650	-2.329%	19,251	+17.812%
2023-11-13	4.0000	4.0000	3.5872	3.6500	-7.828%	30,216	+15.068%
2023-11-10	3.9200	4.0500	3.8600	3.9600	-0.752%	7,144	+6.061%
2023-11-09	3.9172	4.0330	3.8800	3.9900	-0.499%	9,478	+5.263%
2023-11-08	4.1400	4.1967	4.0100	4.0100	-6.089%	7,623	+4.738%
2023-11-07	4.0800	4.2850	3.9000	4.2700	-1.613%	6,832	-1.639%
2023-11-06	4.0800	4.3400	3.9000	4.3400	+6.373%	16,167	-3.226%
2023-11-03	4.0000	4.0800	4.0000	4.0800	+0.741%	6,937	+2.941%
2023-11-02	4.2400	4.3900	3.8300	4.0500	-6.682%	40,172	+3.704%
2023-11-01	4.4300	4.4899	4.2100	4.3400	-1.810%	22,973	-3.226%
2023-10-31	4.7000	4.7600	4.1600	4.4200	-6.356%	156,972	-4.977%
2023-10-30	4.8999	5.0600	4.7000	4.7200	-3.279%	38,152	-11.017%
2023-10-27	4.8700	4.9400	4.8604	4.8800	-2.008%	6,531	-13.934%
2023-10-26	4.8600	5.0060	4.8600	4.9800	+2.467%	6,472	-15.663%
2023-10-25	4.9700	5.0100	4.8601	4.8601	-2.408%	7,248	-13.582%
2023-10-24	5.0000	5.1000	4.8600	4.9800	-0.599%	38,605	-15.663%
2023-10-23	4.9500	5.0400	4.9386	5.0100	+2.141%	9,057	-16.168%
2023-10-20	4.8700	4.9050	4.7500	4.9050	+3.046%	6,931	-14.373%
2023-10-19	4.9100	4.9100	4.7501	4.7600	-2.857%	12,969	-11.765%
2023-10-18	5.0000	5.0395	4.8500	4.9000	-0.204%	4,489	-14.286%
2023-10-17	4.9000	5.0500	4.9000	4.9100	+1.018%	14,426	-14.460%
2023-10-16	4.8800	4.9800	4.8500	4.8605	-0.550%	10,516	-13.589%
2023-10-13	4.9999	4.9999	4.6958	4.8874	-0.257%	6,958	-14.065%
2023-10-12	4.8300	4.9918	4.8198	4.9000	-1.606%	7,644	-14.286%
2023-10-11	4.8810	4.9899	4.8305	4.9800	-0.797%	11,318	-15.663%
2023-10-10	4.9700	5.0500	4.7600	5.0200	+2.449%	40,232	-16.335%
2023-10-09	4.6300	4.9000	4.6100	4.9000	+5.150%	6,836	-14.286%
2023-10-06	4.5100	4.9100	4.5100	4.6600	+1.001%	13,049	-9.871%
2023-10-05	4.8199	4.8199	4.5600	4.6138	+2.302%	3,425	-8.969%
2023-10-04	4.9499	4.9499	4.5000	4.5100	-2.802%	8,143	-6.874%
2023-10-03	4.9000	5.0500	4.5100	4.6400	-7.200%	45,877	-9.483%
2023-10-02	5.0900	5.2700	4.9700	5.0000	-1.961%	26,155	-16.000%
2023-09-29	5.1800	5.3612	5.0919	5.1000	-0.129%	3,342	-17.647%
2023-09-28	5.0100	5.3500	4.9622	5.1066	-0.673%	17,856	-17.753%
2023-09-27	5.2500	5.4936	5.0101	5.1412	-2.259%	20,975	-18.307%
2023-09-26	5.4100	5.5750	5.1098	5.2600	-5.054%	22,845	-20.152%
2023-09-25	5.7900	5.9000	5.4300	5.5400	-1.947%	10,377	-24.188%
2023-09-22	5.6003	5.7800	5.6003	5.6500	-2.386%	21,118	-25.664%
2023-09-21	5.8900	5.8900	5.7500	5.7881	-1.395%	3,963	-27.437%
2023-09-20	5.9500	6.0000	5.7000	5.8700	-2.167%	25,119	-28.450%
2023-09-19	5.7600	6.0900	5.7600	6.0000	+2.302%	4,859	-30.000%
2023-09-18	6.0000	6.0200	5.8050	5.8650	-2.250%	12,601	-28.389%
2023-09-15	6.0100	6.0400	5.9001	6.0000	0.000%	7,146	-30.000%
2023-09-14	6.0800	6.0900	5.9500	6.0000	+2.041%	21,345	-30.000%
2023-09-13	5.9160	6.0800	5.8800	5.8800	+0.513%	5,709	-28.571%
2023-09-12	6.0000	6.0999	5.8500	5.8500	-2.500%	6,982	-28.205%
2023-09-11	6.0750	6.1298	6.0000	6.0000	-2.280%	3,914	-30.000%
2023-09-08	6.2800	6.3070	6.0100	6.1400	-2.092%	10,907	-31.596%
2023-09-07	6.4125	6.4600	6.2500	6.2712	-2.013%	6,084	-33.027%
2023-09-06	6.4200	6.7300	6.3100	6.4000	-0.310%	10,870	-34.375%
2023-09-05	6.8500	6.8500	6.2900	6.4199	-6.958%	13,506	-34.578%
2023-09-01	7.0900	7.0900	6.6101	6.9000	-2.817%	15,165	-39.130%
2023-08-31	6.0100	7.1700	6.0100	7.1000	+19.517%	47,924	-40.845%
2023-08-30	5.7400	5.9982	5.7400	5.9406	+1.528%	3,358	-29.300%
2023-08-29	5.9000	6.0500	5.8501	5.8512	-1.743%	10,451	-28.220%
2023-08-28	6.0600	6.0600	5.9550	5.9550	-1.570%	9,422	-29.471%
2023-08-25	6.4100	6.4100	5.8000	6.0500	-5.616%	18,284	-30.579%
2023-08-24	6.5867	6.5894	6.4000	6.4100	-2.137%	4,195	-34.477%
2023-08-23	6.5986	6.6000	6.4023	6.5500	+0.924%	19,123	-35.878%
2023-08-22	6.4000	6.6919	6.3700	6.4900	+1.565%	30,535	-35.285%
2023-08-21	6.5000	6.8496	6.3800	6.3900	-1.703%	16,347	-34.272%
2023-08-18	6.7250	6.9356	6.4053	6.5007	+0.165%	37,902	-35.392%
2023-08-17	6.8850	6.9500	6.4900	6.4900	-5.669%	63,989	-35.285%
2023-08-16	7.3400	7.3400	6.7650	6.8800	-6.393%	35,400	-38.953%
2023-08-15	7.4000	7.4099	7.1500	7.3499	+2.082%	12,605	-42.856%
2023-08-14	8.0100	8.0400	7.2000	7.2000	-12.727%	44,223	-41.667%
2023-08-11	8.2400	8.3800	8.0400	8.2500	0.000%	11,651	-49.091%
2023-08-10	8.1500	8.2500	8.0800	8.2500	+0.611%	18,107	-49.091%
2023-08-09	8.2276	8.2400	8.1217	8.1999	-0.487%	10,750	-48.780%
2023-08-08	8.2123	8.2500	8.0100	8.2400	0.000%	5,581	-49.029%
2023-08-07	8.2500	8.2900	8.0206	8.2400	+0.478%	6,246	-49.029%
2023-08-04	8.3300	8.4500	8.2001	8.2008	-1.788%	7,471	-48.785%
2023-08-03	8.5658	8.5994	8.3300	8.3501	-1.764%	12,394	-49.701%
2023-08-02	8.5000	8.5000	8.5000	8.5000	0.000%	581	-50.588%
2023-08-01	8.5000	8.7000	8.4200	8.5000	0.000%	6,324	-50.588%
2023-07-31	8.6000	8.7800	8.5000	8.5000	-3.299%	3,708	-50.588%
2023-07-28	8.8098	8.8100	8.6000	8.7900	-0.114%	4,927	-52.218%
2023-07-27	8.4758	8.8000	8.4758	8.8000	+0.228%	1,888	-52.273%
2023-07-26	8.6500	8.8188	8.4500	8.7800	+2.093%	10,351	-52.164%
2023-07-25	8.5400	8.7169	8.5200	8.6000	+1.176%	5,243	-51.163%
2023-07-24	8.8000	8.8000	8.3211	8.5000	-2.746%	8,751	-50.588%
2023-07-21	8.3000	8.7400	8.3000	8.7400	+1.777%	9,676	-51.945%
2023-07-20	8.3000	8.5874	8.3000	8.5874	+3.463%	5,957	-51.091%
2023-07-19	8.3200	8.4700	8.3000	8.3000	-1.775%	6,370	-49.398%
2023-07-18	8.2123	8.4599	8.2123	8.4500	-0.236%	1,885	-50.296%
2023-07-17	8.1976	8.4700	8.1940	8.4700	+5.217%	9,012	-50.413%
2023-07-14	8.1600	8.2800	8.0500	8.0500	-2.424%	9,665	-47.826%
2023-07-13	8.4000	8.4700	8.0550	8.2500	-1.830%	22,587	-49.091%
2023-07-12	8.6000	8.6000	8.1200	8.4038	-1.132%	14,636	-50.023%
2023-07-11	8.4000	8.7500	8.3700	8.5000	-1.163%	10,070	-50.588%
2023-07-10	9.0000	9.1800	8.6000	8.6000	-4.338%	12,598	-51.163%
2023-07-07	9.0042	9.1665	8.8200	8.9900	+0.955%	5,830	-53.281%
2023-07-06	9.0500	9.1995	8.8000	8.9050	-3.416%	10,672	-52.835%
2023-07-05	9.4000	9.5350	8.9801	9.2200	-1.915%	13,149	-54.447%
2023-07-03	8.5000	9.4000	8.5000	9.4000	+4.444%	12,041	-55.319%
2023-06-30	8.3500	9.0000	8.2100	9.0000	+11.248%	31,096	-53.333%
2023-06-29	8.1000	8.3000	8.0300	8.0900	-0.736%	11,530	-48.084%
2023-06-28	8.0600	8.2000	8.0600	8.1500	+0.991%	14,963	-48.466%
2023-06-27	8.1500	8.1997	8.0600	8.0700	-1.465%	4,443	-47.955%
2023-06-26	8.2250	8.2250	8.0201	8.1900	+0.503%	3,938	-48.718%
2023-06-23	8.0000	8.1800	7.6844	8.1490	+0.978%	21,375	-48.460%
2023-06-22	8.1100	8.2999	7.9050	8.0701	-2.075%	15,430	-47.956%
2023-06-21	7.7550	8.2411	7.7550	8.2411	+1.263%	11,084	-49.036%
2023-06-20	7.5300	8.1383	7.5300	8.1383	+5.010%	17,802	-48.392%
2023-06-16	7.7500	7.9999	7.7200	7.7500	-2.516%	12,980	-45.806%
2023-06-15	7.3199	7.9500	7.1400	7.9500	+8.904%	25,942	-47.170%
2023-06-14	7.4000	7.6600	7.1800	7.3000	-0.409%	37,395	-42.466%
2023-06-13	7.6100	7.6100	7.2400	7.3300	-0.408%	23,933	-42.701%
2023-06-12	7.4442	7.8000	7.2600	7.3600	-1.867%	15,851	-42.935%
2023-06-09	7.4000	7.6000	7.2500	7.5000	+2.319%	19,146	-44.000%
2023-06-08	7.0500	7.3600	7.0500	7.3300	+0.687%	20,317	-42.701%
2023-06-07	7.2000	7.3509	7.0800	7.2800	+1.252%	35,155	-42.308%
2023-06-06	7.2599	7.3600	7.1228	7.1900	-0.139%	16,021	-41.586%
2023-06-05	7.0549	7.3465	7.0100	7.2000	-2.965%	33,436	-41.667%
2023-06-02	7.3892	7.7100	7.2156	7.4200	+0.173%	32,268	-43.396%
2023-06-01	7.6699	7.7300	7.1300	7.4072	-4.423%	29,721	-43.298%
2023-05-31	7.6100	7.9413	7.4480	7.7500	+0.519%	41,501	-45.806%
2023-05-30	8.1500	8.2650	7.7000	7.7100	-5.399%	27,149	-45.525%
2023-05-26	7.7500	8.1500	7.4300	8.1500	+5.161%	19,690	-48.466%
2023-05-25	8.5000	8.6700	7.4000	7.7500	+18.865%	113,732	-45.806%
2023-05-24	6.5000	6.6200	6.2700	6.5200	-1.062%	24,394	-35.583%
2023-05-23	6.4400	6.6900	6.3200	6.5900	+1.385%	18,130	-36.267%
2023-05-22	6.1200	6.5000	6.0500	6.5000	+6.732%	23,802	-35.385%
2023-05-19	5.4300	6.0900	5.4300	6.0900	+8.363%	29,321	-31.034%
2023-05-18	5.5000	5.6200	5.4301	5.6200	+3.499%	19,153	-25.267%
2023-05-17	5.5708	5.5708	5.4300	5.4300	-1.093%	17,303	-22.652%
2023-05-16	5.6500	5.6500	5.4484	5.4900	-1.436%	9,689	-23.497%
2023-05-15	5.2200	5.6200	5.1500	5.5700	-2.111%	18,240	-24.596%
2023-05-12	5.6000	5.7600	5.6000	5.6901	-1.385%	9,913	-26.188%
2023-05-11	5.7500	5.7700	5.5600	5.7700	+0.874%	16,497	-27.210%
2023-05-10	5.5100	5.7200	5.5100	5.7200	+1.060%	27,484	-26.573%
2023-05-09	5.8200	5.9500	5.5221	5.6600	+0.697%	17,692	-25.795%
2023-05-08	5.7500	5.9233	5.6208	5.6208	-3.090%	36,051	-25.278%
2023-05-05	6.0850	6.0850	5.7500	5.8000	-4.290%	46,587	-27.586%
2023-05-04	6.1300	6.1300	6.0200	6.0600	-1.148%	9,326	-30.693%
2023-05-03	6.1800	6.2000	6.1304	6.1304	-0.803%	17,611	-31.489%
2023-05-02	6.1600	6.2800	6.1100	6.1800	0.000%	14,809	-32.039%
2023-05-01	6.1104	6.2850	6.1104	6.1800	+1.812%	16,810	-32.039%
2023-04-28	6.2000	6.2000	6.0700	6.0700	-1.621%	26,313	-30.807%
2023-04-27	6.4500	6.4600	6.1309	6.1700	-4.637%	32,280	-31.929%
2023-04-26	6.4600	6.5260	6.4600	6.4700	-0.154%	6,769	-35.085%
2023-04-25	6.5200	6.5200	6.4500	6.4800	-0.613%	8,256	-35.185%
2023-04-24	6.4800	6.5800	6.4800	6.5200	-0.610%	47,242	-35.583%
2023-04-21	6.5300	6.6500	6.5000	6.5600	-1.205%	16,792	-35.976%
2023-04-20	6.7200	6.7300	6.5500	6.6400	-0.599%	11,849	-36.747%
2023-04-19	6.6100	6.7250	6.6100	6.6800	+0.300%	11,092	-37.126%
2023-04-18	6.7500	6.8900	6.6325	6.6600	+0.150%	45,041	-36.937%
2023-04-17	6.9000	6.9100	6.5600	6.6500	-3.485%	43,598	-36.842%
2023-04-14	7.0400	7.0400	6.8900	6.8901	-1.288%	6,765	-39.043%
2023-04-13	7.0477	7.1000	6.9400	6.9800	-0.286%	13,051	-39.828%
2023-04-12	7.0900	7.2700	7.0000	7.0000	-1.269%	15,194	-40.000%
2023-04-11	7.5000	7.5000	7.0900	7.0900	-6.093%	30,337	-40.762%
2023-04-10	7.3500	7.6999	7.3500	7.5500	+2.304%	20,318	-44.371%
2023-04-06	7.1600	7.5400	7.1600	7.3800	+2.457%	25,764	-43.089%
2023-04-05	7.2500	7.4000	7.2000	7.2030	-1.866%	35,705	-41.691%
2023-04-04	7.3400	7.3400	7.1600	7.3400	0.000%	15,227	-42.779%
2023-04-03	7.3500	7.3500	7.2000	7.3400	-0.811%	28,977	-42.779%
2023-03-31	6.9500	7.4000	6.9400	7.4000	+5.563%	66,358	-43.243%
2023-03-30	6.9500	7.2100	6.9500	7.0100	-0.426%	17,294	-40.086%
2023-03-29	6.8000	7.0800	6.8000	7.0400	+3.075%	48,211	-40.341%
2023-03-28	6.5450	6.9900	6.4500	6.8300	+4.434%	30,254	-38.507%
2023-03-27	6.5000	6.6599	6.3975	6.5400	+0.615%	17,788	-35.780%
2023-03-24	6.4600	6.6600	6.2700	6.5000	+2.041%	37,462	-35.385%
2023-03-23	6.3300	7.2000	6.1000	6.3700	+2.083%	117,422	-34.066%
2023-03-22	9.6000	10.6000	5.9500	6.2400	-0.478%	601,200	-32.692%
2023-03-21	5.7900	6.3500	5.6100	6.2700	+9.424%	22,896	-33.014%
2023-03-20	5.4100	5.7900	5.2500	5.7300	+5.720%	14,090	-26.702%
2023-03-17	5.4300	5.5000	5.3300	5.4200	-1.989%	12,538	-22.509%
2023-03-16	5.2500	5.5500	5.2500	5.5300	+4.143%	30,300	-24.051%
2023-03-15	5.3000	5.3600	4.9600	5.3100	+1.143%	18,419	-20.904%
2023-03-14	4.9500	5.2500	4.9339	5.2500	+4.582%	16,799	-20.000%
2023-03-13	5.0000	5.0200	4.7400	5.0200	+1.414%	24,124	-16.335%
2023-03-10	4.8400	5.0300	4.7500	4.9500	-2.367%	30,481	-15.152%
2023-03-09	5.1000	5.1300	4.8700	5.0700	+2.218%	40,374	-17.160%
2023-03-08	4.5699	5.1299	4.5699	4.9600	+8.408%	20,328	-15.323%
2023-03-07	5.2500	5.2500	4.5000	4.5753	-11.319%	26,244	-8.203%
2023-03-06	4.7500	5.1593	4.7500	5.1593	+6.158%	34,543	-18.594%
2023-03-03	4.6700	4.9500	4.6650	4.8600	-1.818%	31,120	-13.580%
2023-03-02	5.0000	5.0099	4.7613	4.9500	-1.198%	17,298	-15.152%
2023-03-01	5.0100	5.0800	4.6400	5.0100	-0.792%	23,952	-16.168%
2023-02-28	5.2000	5.3491	5.0200	5.0500	-5.784%	21,452	-16.832%
2023-02-27	5.8800	5.9500	5.1400	5.3600	-8.062%	28,308	-21.642%
2023-02-24	5.8000	5.9300	5.6606	5.8300	+0.517%	18,845	-27.959%
2023-02-23	5.6200	5.9000	5.6186	5.8000	+0.520%	22,351	-27.586%
2023-02-22	6.1000	6.1600	5.7000	5.7700	-3.993%	18,084	-27.210%
2023-02-21	6.6500	6.7250	6.0000	6.0100	-10.963%	38,887	-30.116%
2023-02-17	7.0000	7.0000	6.7000	6.7500	-4.661%	17,596	-37.778%
2023-02-16	7.0900	7.3000	7.0000	7.0800	-0.562%	27,204	-40.678%
2023-02-15	7.0000	7.2000	6.9000	7.1200	+0.565%	19,405	-41.011%
2023-02-14	6.5300	7.1000	6.4016	7.0800	+5.673%	40,220	-40.678%
2023-02-13	6.5600	6.7800	6.4295	6.6999	+4.018%	27,829	-37.312%
2023-02-10	6.0200	6.4900	6.0000	6.4411	+6.818%	50,303	-34.794%
2023-02-09	6.4500	6.8475	6.0100	6.0300	-7.232%	40,925	-30.348%
2023-02-08	6.8000	7.3299	6.4101	6.5001	-5.109%	32,178	-35.386%
2023-02-07	6.7800	7.4200	6.7800	6.8501	+5.386%	46,844	-38.687%
2023-02-06	9.1000	11.2000	6.4000	6.5000	-61.424%	229,377	-35.385%
2023-02-03	16.8500	17.7999	16.5000	16.8500	0.000%	15,250	-75.074%
2023-02-02	16.4800	16.9250	16.4501	16.8500	+1.232%	11,043	-75.074%
2023-02-01	16.3900	16.6450	16.0000	16.6450	+1.001%	13,261	-74.767%
2023-01-31	15.6800	16.4800	15.6179	16.4800	+5.651%	20,725	-74.515%
2023-01-30	15.8700	15.8700	15.2706	15.5985	-0.456%	8,685	-73.074%
2023-01-27	15.9700	16.4500	15.6500	15.6700	-2.063%	8,685	-73.197%
2023-01-26	15.8820	16.0000	15.5024	16.0000	+1.781%	5,812	-73.750%
2023-01-25	15.1500	15.7500	15.1500	15.7200	+1.804%	5,387	-73.282%
2023-01-24	14.5000	15.6037	14.5000	15.4414	-0.506%	5,934	-72.800%
2023-01-23	15.5000	15.8900	15.2000	15.5200	-0.647%	4,084	-72.938%
2023-01-20	14.9358	15.6500	14.9358	15.6210	+4.209%	6,770	-73.113%
2023-01-19	14.9900	15.0500	14.5001	14.9900	-2.936%	4,330	-71.981%
2023-01-18	15.0000	15.4984	14.9373	15.4434	+5.416%	13,315	-72.804%
2023-01-17	13.4200	15.5600	13.3799	14.6500	+9.165%	60,845	-71.331%
2023-01-13	13.1999	13.4200	12.9500	13.4200	+1.597%	5,228	-68.703%
2023-01-12	12.7400	13.2900	12.4600	13.2090	+4.419%	13,467	-68.203%
2023-01-11	12.0900	12.6700	11.8800	12.6500	+5.373%	10,757	-66.798%
2023-01-10	11.8300	12.1100	11.8300	12.0050	+0.042%	2,673	-65.015%
2023-01-09	11.5900	12.0500	11.5900	12.0000	+3.538%	7,652	-65.000%
2023-01-06	12.8000	12.9499	11.2200	11.5900	-9.098%	30,357	-63.762%
2023-01-05	12.0800	12.7500	12.0800	12.7500	+2.574%	4,443	-67.059%
2023-01-04	12.0000	12.5799	12.0000	12.4300	+4.454%	4,006	-66.211%
2023-01-03	11.5300	11.9999	11.5300	11.9000	+4.386%	5,098	-64.706%
2022-12-30	11.6500	11.6800	10.8301	11.4000	-2.397%	7,154	-63.158%
2022-12-29	11.5500	11.9994	11.4100	11.6800	+0.603%	7,873	-64.041%
2022-12-28	11.6350	12.6798	11.5100	11.6100	+2.021%	7,485	-63.824%
2022-12-27	10.7600	11.3800	10.7300	11.3800	+2.007%	20,216	-63.093%
2022-12-23	11.1500	11.3999	10.9000	11.1561	+1.235%	8,614	-62.352%
2022-12-22	11.1600	11.4999	11.0100	11.0200	-2.736%	7,349	-61.887%
2022-12-21	11.4271	11.4271	10.9450	11.3300	+0.532%	17,184	-62.930%
2022-12-20	11.6000	11.6000	11.0874	11.2700	-2.929%	16,366	-62.733%
2022-12-19	12.1200	12.1200	11.6050	11.6100	-4.050%	12,380	-63.824%
2022-12-16	12.6077	12.6077	12.0289	12.1000	-3.239%	4,769	-65.289%
2022-12-15	12.0200	12.5950	12.0200	12.5050	-0.245%	12,189	-66.413%
2022-12-14	12.7926	12.7926	12.0000	12.5357	+3.601%	26,256	-66.496%
2022-12-13	13.3300	13.3301	11.7900	12.1000	-9.702%	32,701	-65.289%
2022-12-12	14.1002	14.1002	13.4000	13.4001	-4.217%	7,384	-68.657%
2022-12-09	14.2000	14.2000	13.9600	13.9900	0.000%	8,168	-69.979%
2022-12-08	13.9500	14.2920	13.8100	13.9900	0.000%	6,944	-69.979%
2022-12-07	13.9700	14.1850	13.9700	13.9900	0.000%	15,796	-69.979%
2022-12-06	14.0101	14.1400	13.9700	13.9900	-0.071%	37,434	-69.979%
2022-12-05	13.6600	14.0200	13.6600	14.0000	+1.818%	33,742	-70.000%
2022-12-02	13.4300	13.9300	13.4000	13.7500	+1.852%	26,710	-69.455%
2022-12-01	12.8300	13.5000	12.5535	13.5000	+7.058%	50,068	-68.889%
2022-11-30	12.2000	12.9800	12.1513	12.6100	+6.179%	18,008	-66.693%
2022-11-29	12.0000	12.2800	11.8200	11.8762	-0.701%	7,651	-64.635%
2022-11-28	12.0200	12.2950	11.9600	11.9600	+0.420%	12,631	-64.883%
2022-11-25	12.0000	12.2400	11.8200	11.9100	-0.750%	2,177	-64.736%
2022-11-23	11.5700	12.4299	11.5700	12.0000	+0.084%	19,719	-65.000%
2022-11-22	11.9600	12.2500	11.6739	11.9899	+0.230%	28,461	-64.971%
2022-11-21	12.5600	12.6000	11.9000	11.9624	+0.524%	4,263	-64.890%
2022-11-18	11.8800	12.4000	11.8800	11.9000	-2.619%	5,307	-64.706%
2022-11-17	12.5000	12.7999	11.7400	12.2200	-2.634%	15,983	-65.630%
2022-11-16	12.8300	12.9691	12.2300	12.5506	-4.194%	15,119	-66.535%
2022-11-15	13.3500	13.5050	12.9037	13.1000	-3.178%	8,643	-67.939%
2022-11-14	14.2000	14.2399	13.5000	13.5300	-4.718%	18,766	-68.958%
2022-11-11	14.3800	14.3800	14.1623	14.2000	+3.015%	6,008	-70.423%
2022-11-10	14.3100	14.3800	13.7500	13.7844	-0.974%	15,682	-69.531%
2022-11-09	13.5000	14.4099	13.5000	13.9200	-1.224%	9,705	-69.828%
2022-11-08	13.7500	14.3900	13.7500	14.0925	+0.805%	5,797	-70.197%
2022-11-07	13.8800	14.3300	13.7800	13.9800	+1.525%	11,671	-69.957%
2022-11-04	14.5986	14.9900	13.1000	13.7700	-7.522%	20,807	-69.499%
2022-11-03	14.7750	14.9999	14.4992	14.8900	+2.151%	15,973	-71.793%
2022-11-02	14.0800	14.9220	14.0000	14.5765	-2.040%	20,481	-71.186%
2022-11-01	12.5000	15.9800	12.5000	14.8800	+13.156%	28,351	-71.774%
2022-10-31	12.2523	13.7612	12.2500	13.1500	+8.678%	8,839	-68.061%
2022-10-28	12.0016	12.4490	11.6971	12.1000	+4.311%	3,167	-65.289%
2022-10-27	11.5700	11.6800	11.5500	11.5999	+0.258%	5,664	-63.793%
2022-10-26	12.0500	12.0999	11.5700	11.5700	-3.983%	11,765	-63.699%
2022-10-25	11.2500	12.0500	11.2500	12.0500	+7.734%	10,451	-65.145%
2022-10-24	9.0000	11.4200	8.6000	11.1850	+21.444%	47,901	-62.450%
2022-10-21	9.8400	9.8871	9.0000	9.2100	-7.900%	26,504	-54.397%
2022-10-20	10.5000	10.7650	9.7500	10.0000	-0.100%	48,887	-58.000%
2022-10-19	9.9500	10.4685	9.9400	10.0100	+0.614%	6,749	-58.042%
2022-10-18	10.7100	11.1655	9.9489	9.9489	-7.667%	9,682	-57.784%
2022-10-17	10.7300	11.5000	10.5291	10.7750	+1.651%	14,096	-61.021%
2022-10-14	11.3900	11.3900	10.4900	10.6000	+0.380%	10,729	-60.377%
2022-10-13	9.9000	10.6600	9.7500	10.5599	+3.326%	15,682	-60.227%
2022-10-12	9.7300	10.2871	9.6179	10.2200	+4.499%	15,314	-58.904%
2022-10-11	10.2500	10.2500	9.6898	9.7800	-4.605%	8,943	-57.055%
2022-10-10	10.6000	10.9000	10.2500	10.2521	-4.275%	16,710	-59.033%
2022-10-07	10.8400	10.9999	10.5500	10.7100	-3.427%	14,804	-60.784%
2022-10-06	11.7000	11.9769	11.0100	11.0900	-6.963%	13,053	-62.128%
2022-10-05	11.9500	12.2200	11.6500	11.9200	-1.812%	9,676	-64.765%
2022-10-04	12.3400	12.4400	11.8300	12.1400	-2.018%	13,591	-65.404%
2022-10-03	12.1000	12.7000	11.8000	12.3900	+2.822%	31,897	-66.102%
2022-09-30	11.8550	12.8181	11.8550	12.0500	-0.741%	11,057	-65.145%
2022-09-29	12.2000	12.2000	11.6100	12.1400	-1.221%	16,439	-65.404%
2022-09-28	12.9200	13.1500	12.0200	12.2900	-5.534%	35,340	-65.826%
2022-09-27	12.4700	14.0600	12.2600	13.0100	+5.350%	29,793	-67.717%
2022-09-26	12.4623	13.4684	12.0100	12.3493	-7.218%	32,676	-65.990%
2022-09-23	12.9800	13.5550	12.0200	13.3100	+1.681%	29,271	-68.445%
2022-09-22	14.8300	14.8900	13.0000	13.0900	-12.617%	28,985	-67.914%
2022-09-21	16.6700	16.6700	14.7250	14.9800	-11.172%	48,233	-71.963%
2022-09-20	17.7400	17.7400	16.1614	16.8640	-5.258%	48,682	-75.095%
2022-09-19	18.1300	18.2800	17.8000	17.8000	-3.445%	10,929	-76.404%
2022-09-16	18.4200	19.1500	18.2184	18.4350	+0.072%	5,105	-77.217%
2022-09-15	18.3500	18.9100	18.1300	18.4218	-0.745%	7,823	-77.201%
2022-09-14	18.9100	18.9200	18.2837	18.5600	-1.368%	10,712	-77.371%
2022-09-13	18.5100	19.2300	17.7400	18.8175	-0.077%	10,725	-77.680%
2022-09-12	18.6059	19.1200	18.5900	18.8320	+0.085%	9,118	-77.698%
2022-09-09	19.0500	19.0500	18.6000	18.8160	+1.917%	12,402	-77.679%
2022-09-08	18.7500	19.4404	18.3700	18.4620	-0.474%	6,980	-77.251%
2022-09-07	19.2500	19.2500	18.5500	18.5500	-1.852%	3,364	-77.358%
2022-09-06	18.9100	18.9550	18.9000	18.9000	-0.568%	892	-77.778%
2022-09-02	18.9100	19.1800	18.9100	19.0080	+0.518%	5,773	-77.904%
2022-09-01	18.6043	19.2000	18.6043	18.9100	-0.526%	5,988	-77.790%
2022-08-31	19.3000	19.6900	18.7301	19.0100	+0.158%	7,556	-77.906%
2022-08-30	19.0700	19.0700	18.8400	18.9800	-1.396%	2,391	-77.871%
2022-08-29	19.5600	19.5600	19.0500	19.2487	-1.592%	10,229	-78.180%
2022-08-26	19.4995	19.7000	19.0450	19.5600	+1.928%	14,653	-78.528%
2022-08-25	18.4200	19.1900	18.3500	19.1900	+4.521%	8,661	-78.114%
2022-08-24	18.6200	18.8295	18.3600	18.3600	-1.237%	3,470	-77.124%
2022-08-23	18.5100	18.9300	18.3500	18.5900	+1.919%	4,886	-77.407%
2022-08-22	18.3300	18.4100	18.1000	18.2400	-0.491%	2,523	-76.974%
2022-08-19	18.9200	18.9200	18.0000	18.3300	-3.118%	6,136	-77.087%
2022-08-18	19.0000	19.0000	18.3500	18.9200	-1.714%	6,901	-77.801%
2022-08-17	19.1200	19.6999	19.1000	19.2500	-2.284%	2,996	-78.182%
2022-08-16	19.2700	19.8678	19.2450	19.7000	-0.881%	14,518	-78.680%
2022-08-15	19.5500	19.8900	19.5500	19.8750	+1.819%	10,704	-78.868%
2022-08-12	19.5000	19.8400	19.4000	19.5200	+0.103%	8,565	-78.484%
2022-08-11	19.1700	19.5000	18.9000	19.5000	+1.828%	17,246	-78.462%
2022-08-10	19.2100	19.4671	18.9003	19.1500	+0.604%	23,274	-78.068%
2022-08-09	19.2500	19.2500	18.9525	19.0350	-1.116%	1,362	-77.935%
2022-08-08	19.2500	19.4750	18.5000	19.2499	+0.477%	15,932	-78.182%
2022-08-05	20.1600	20.2000	19.1586	19.1586	-5.716%	3,252	-78.078%
2022-08-04	20.3200	20.4576	20.2400	20.3200	-0.878%	2,348	-79.331%
2022-08-03	19.7650	20.5000	19.7650	20.5000	+0.539%	4,314	-79.512%
2022-08-02	20.3800	20.5699	20.2111	20.3900	+0.049%	17,399	-79.402%
2022-08-01	20.1800	20.4163	20.1800	20.3800	+0.991%	10,320	-79.392%
2022-07-29	19.0055	20.2000	18.6527	20.1800	+4.940%	25,480	-79.187%
2022-07-28	19.0000	19.2750	18.5000	19.2300	-0.311%	5,436	-78.159%
2022-07-27	18.3250	19.5146	18.2800	19.2900	+4.780%	13,591	-78.227%
2022-07-26	19.1050	19.7400	18.2639	18.4100	-1.551%	10,582	-77.186%
2022-07-25	19.0000	19.0000	18.5300	18.7000	-2.350%	12,189	-77.540%
2022-07-22	19.1500	19.1662	19.0765	19.1500	-0.100%	6,750	-78.068%
2022-07-21	19.5500	19.5500	19.0600	19.1692	-2.941%	3,731	-78.090%
2022-07-20	19.5000	19.7500	19.3700	19.7500	+0.101%	7,669	-78.734%
2022-07-19	19.4400	19.7500	19.0750	19.7300	+2.653%	9,164	-78.713%
2022-07-18	19.0500	19.4000	19.0500	19.2201	+2.507%	9,736	-78.148%
2022-07-15	17.7500	18.7500	17.7500	18.7500	+5.160%	8,041	-77.600%
2022-07-14	17.7895	18.0000	17.6501	17.8300	-0.168%	7,073	-76.444%
2022-07-13	17.6500	17.9500	17.5750	17.8600	+1.766%	11,982	-76.484%
2022-07-12	17.3870	17.7635	17.3870	17.5501	+0.747%	2,628	-76.069%
2022-07-11	17.4900	17.6000	17.3500	17.4200	+0.403%	5,452	-75.890%
2022-07-08	17.4100	17.5200	17.3500	17.3500	-0.345%	3,590	-75.793%
2022-07-07	17.3500	17.9100	17.2850	17.4100	+0.116%	20,238	-75.876%
2022-07-06	18.1800	18.1896	17.2300	17.3899	-5.633%	36,324	-75.848%
2022-07-05	18.6200	19.0169	18.2500	18.4280	-1.026%	14,072	-77.209%
2022-07-01	18.7100	19.4899	18.3432	18.6191	-0.486%	8,117	-77.443%
2022-06-30	19.4000	19.4799	18.7100	18.7100	-3.557%	32,857	-77.552%
2022-06-29	18.9100	19.4000	18.6100	19.4000	+2.252%	13,129	-78.351%
2022-06-28	19.1000	19.2900	18.2700	18.9727	+0.385%	27,303	-77.863%
2022-06-27	18.7153	19.2100	18.3888	18.9000	-1.818%	15,127	-77.778%
2022-06-24	19.1999	19.3000	18.7750	19.2500	+2.883%	19,230	-78.182%
2022-06-23	18.3500	18.8326	17.9800	18.7105	+2.748%	15,203	-77.553%
2022-06-22	18.1000	18.3335	18.0181	18.2100	-0.491%	10,192	-76.936%
2022-06-21	18.0500	18.3300	18.0000	18.2999	+0.794%	12,708	-77.049%
2022-06-17	18.2500	18.3904	17.8024	18.1557	-0.462%	13,960	-76.867%
2022-06-16	18.5900	18.5900	18.0140	18.2400	-1.883%	23,598	-76.974%
2022-06-15	17.6200	18.5900	17.6200	18.5900	+4.262%	20,744	-77.407%
2022-06-14	17.8200	18.3538	17.6800	17.8300	+0.013%	24,322	-76.444%