Dark

CPG
CRESCENT POINT ENERGY CORP.
stock NYSE

Inactive

May 14, 2024

8.59USD-0.116%(-0.01)4,235,753

Pre-market

0.00USD-100.000%(-8.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-14	8.5700	8.6600	8.5150	8.5900	-0.116%	4,235,753	0.000%
2024-05-13	8.7300	8.7800	8.5150	8.6000	-1.149%	4,102,442	-0.116%
2024-05-10	8.8400	9.1400	8.6300	8.7000	-1.136%	6,823,910	-1.264%
2024-05-09	8.7400	8.8900	8.7150	8.8000	+0.802%	3,703,245	-2.386%
2024-05-08	8.7200	8.8200	8.6900	8.7300	-1.356%	2,966,853	-1.604%
2024-05-07	8.9000	8.9200	8.7100	8.8500	+0.340%	4,318,151	-2.938%
2024-05-06	8.7500	8.9700	8.7400	8.8200	+1.965%	3,221,840	-2.608%
2024-05-03	8.7400	8.7600	8.6000	8.6500	-0.689%	3,507,594	-0.694%
2024-05-02	8.5800	8.8000	8.5700	8.7100	+2.471%	4,850,613	-1.378%
2024-05-01	8.7700	8.8200	8.4050	8.5000	-3.519%	6,688,836	+1.059%
2024-04-30	9.1500	9.1850	8.8100	8.8100	-4.550%	8,497,308	-2.497%
2024-04-29	9.0600	9.2794	9.0040	9.2300	+1.764%	5,463,771	-6.934%
2024-04-26	9.0300	9.0788	8.9300	9.0700	+0.778%	2,787,573	-5.292%
2024-04-25	8.8200	9.0350	8.7500	9.0000	+1.695%	3,850,073	-4.556%
2024-04-24	8.8200	8.9100	8.7800	8.8500	-0.113%	4,447,139	-2.938%
2024-04-23	8.6500	8.8800	8.5900	8.8600	+2.074%	5,184,033	-3.047%
2024-04-22	8.6200	8.7950	8.5400	8.6800	-0.115%	3,993,709	-1.037%
2024-04-19	8.4200	8.7300	8.4000	8.6900	+2.840%	5,697,937	-1.151%
2024-04-18	8.5400	8.5900	8.3725	8.4500	-0.705%	4,578,375	+1.657%
2024-04-17	8.5400	8.7150	8.4350	8.5100	-0.351%	6,076,523	+0.940%
2024-04-16	8.4700	8.5950	8.3602	8.5400	+0.353%	4,646,355	+0.585%
2024-04-15	8.7900	8.8500	8.5000	8.5100	-2.965%	6,911,864	+0.940%
2024-04-12	9.0500	9.0700	8.7200	8.7700	-1.127%	8,535,241	-2.052%
2024-04-11	8.8100	9.0201	8.7600	8.8700	+1.256%	10,901,757	-3.157%
2024-04-10	8.8100	8.8450	8.6600	8.7600	-0.793%	8,752,261	-1.941%
2024-04-09	8.8300	8.9012	8.7550	8.8300	+0.341%	5,012,585	-2.718%
2024-04-08	8.7900	8.8750	8.6850	8.8000	0.000%	5,576,809	-2.386%
2024-04-05	8.8000	8.8600	8.7400	8.8000	-0.114%	4,185,255	-2.386%
2024-04-04	8.8000	8.8600	8.7300	8.8100	+0.114%	5,113,957	-2.497%
2024-04-03	8.5300	8.8000	8.4900	8.8000	+3.651%	8,108,665	-2.386%
2024-04-02	8.2500	8.5300	8.2000	8.4900	+3.917%	10,147,246	+1.178%
2024-04-01	8.2600	8.2861	8.1130	8.1700	-0.244%	5,167,185	+5.141%
2024-03-28	8.1400	8.2100	8.0641	8.1900	+1.613%	3,647,218	+4.884%
2024-03-27	7.7700	8.0700	7.7500	8.0600	+1.511%	5,248,865	+6.576%
2024-03-26	8.0100	8.0300	7.9200	7.9400	-0.750%	5,074,384	+8.186%
2024-03-25	7.8600	8.0200	7.8500	8.0000	+2.696%	6,248,980	+7.375%
2024-03-22	7.9200	7.9400	7.7300	7.7900	-1.765%	5,363,918	+10.270%
2024-03-21	7.9200	7.9800	7.8800	7.9300	+0.380%	5,074,355	+8.323%
2024-03-20	7.8400	7.9400	7.7950	7.9000	-0.504%	6,366,590	+8.734%
2024-03-19	7.8200	7.9800	7.8000	7.9400	+1.276%	4,986,919	+8.186%
2024-03-18	7.8000	7.8600	7.6100	7.8400	+0.901%	6,615,038	+9.566%
2024-03-15	7.7000	7.8000	7.6700	7.7700	+0.909%	6,981,174	+10.553%
2024-03-14	7.6800	7.7600	7.6100	7.7000	-0.388%	6,730,847	+11.558%
2024-03-13	7.6400	7.7560	7.6400	7.7300	+2.114%	5,288,330	+11.125%
2024-03-12	7.5000	7.5800	7.4700	7.5700	+0.265%	5,854,846	+13.474%
2024-03-11	7.5000	7.5500	7.3700	7.5500	+0.533%	5,586,898	+13.775%
2024-03-08	7.6000	7.6100	7.4600	7.5100	-0.923%	9,125,567	+14.381%
2024-03-07	7.6000	7.7000	7.5100	7.5800	+0.265%	6,795,590	+13.325%
2024-03-06	7.6000	7.6400	7.4900	7.5600	+0.666%	6,394,063	+13.624%
2024-03-05	7.4200	7.5800	7.3700	7.5100	+0.941%	7,660,226	+14.381%
2024-03-04	7.5300	7.5700	7.4000	7.4400	-0.668%	7,243,243	+15.457%
2024-03-01	7.3800	7.5750	7.3400	7.4900	+2.603%	8,811,959	+14.686%
2024-02-29	7.2100	7.4100	7.1400	7.3000	+2.098%	5,810,526	+17.671%
2024-02-28	7.1800	7.2100	7.0800	7.1500	+0.140%	5,938,477	+20.140%
2024-02-27	7.1800	7.2150	7.1100	7.1400	+0.281%	6,628,486	+20.308%
2024-02-26	7.0400	7.1300	6.9700	7.1200	+0.993%	5,190,216	+20.646%
2024-02-23	7.0500	7.0800	6.9701	7.0500	-0.983%	5,271,311	+21.844%
2024-02-22	6.9700	7.1600	6.9400	7.1200	+1.425%	7,482,415	+20.646%
2024-02-21	6.8400	7.0571	6.8400	7.0200	+2.632%	7,251,511	+22.365%
2024-02-20	6.8100	6.8850	6.7800	6.8400	+0.588%	7,049,990	+25.585%
2024-02-16	6.7100	6.8400	6.6650	6.8000	+1.493%	6,824,899	+26.324%
2024-02-15	6.3400	6.7300	6.3300	6.7000	+5.678%	7,048,275	+28.209%
2024-02-14	6.4100	6.4800	6.2905	6.3400	-0.157%	5,164,038	+35.489%
2024-02-13	6.4600	6.4800	6.3000	6.3500	-2.157%	5,516,298	+35.276%
2024-02-12	6.3400	6.5200	6.3400	6.4900	+2.528%	5,406,069	+32.357%
2024-02-09	6.3900	6.4100	6.3200	6.3300	-0.628%	4,940,507	+35.703%
2024-02-08	6.2700	6.4000	6.2450	6.3700	+1.757%	4,971,396	+34.851%
2024-02-07	6.2800	6.3200	6.2000	6.2600	0.000%	3,631,770	+37.220%
2024-02-06	6.1900	6.3260	6.1450	6.2600	+2.121%	4,663,825	+37.220%
2024-02-05	6.2000	6.2000	6.0300	6.1300	-1.920%	6,681,470	+40.131%
2024-02-02	6.3700	6.4000	6.2500	6.2500	-2.648%	6,499,364	+37.440%
2024-02-01	6.5700	6.6589	6.3900	6.4200	-1.534%	8,895,125	+33.801%
2024-01-31	6.6200	6.6900	6.5200	6.5200	-2.395%	5,789,181	+31.748%
2024-01-30	6.4800	6.6900	6.4500	6.6800	+1.985%	6,610,859	+28.593%
2024-01-29	6.5700	6.6100	6.4800	6.5500	-0.758%	5,573,731	+31.145%
2024-01-26	6.6000	6.6505	6.4600	6.6000	-0.302%	5,384,420	+30.152%
2024-01-25	6.5800	6.6300	6.4800	6.6200	+1.690%	5,739,091	+29.758%
2024-01-24	6.4700	6.5200	6.3850	6.5100	+1.719%	5,723,192	+31.951%
2024-01-23	6.3900	6.5000	6.3700	6.4000	-0.312%	4,294,409	+34.219%
2024-01-22	6.4000	6.4800	6.3600	6.4200	-0.311%	5,169,760	+33.801%
2024-01-19	6.3400	6.4400	6.3100	6.4400	+1.258%	5,751,447	+33.385%
2024-01-18	6.3800	6.4055	6.2921	6.3600	+0.315%	4,401,642	+35.063%
2024-01-17	6.3600	6.4250	6.2800	6.3400	-1.553%	4,570,724	+35.489%
2024-01-16	6.6400	6.6400	6.4200	6.4400	-3.158%	4,809,539	+33.385%
2024-01-12	6.8200	6.8282	6.6200	6.6500	+0.151%	3,922,670	+29.173%
2024-01-11	6.6000	6.6750	6.5450	6.6400	+1.065%	4,203,271	+29.367%
2024-01-10	6.7300	6.7400	6.5400	6.5700	-1.647%	3,872,118	+30.746%
2024-01-09	6.7700	6.7700	6.6100	6.6800	-0.743%	3,165,984	+28.593%
2024-01-08	6.7700	6.7800	6.6418	6.7300	-2.746%	5,352,667	+27.637%
2024-01-05	6.9100	6.9830	6.8500	6.9200	+0.875%	4,035,571	+24.133%
2024-01-04	7.1000	7.1000	6.8400	6.8600	-2.418%	4,363,988	+25.219%
2024-01-03	6.9300	7.0700	6.8700	7.0300	+1.590%	3,602,140	+22.191%
2024-01-02	7.0000	7.0759	6.9000	6.9200	-0.144%	4,316,368	+24.133%
2023-12-29	6.9700	6.9900	6.9250	6.9300	-0.431%	3,269,809	+23.954%
2023-12-28	7.0600	7.0750	6.9425	6.9600	-1.834%	2,607,874	+23.420%
2023-12-27	7.2000	7.2200	7.0750	7.0900	-1.528%	3,344,174	+21.157%
2023-12-26	7.1000	7.2300	7.0600	7.2000	+2.564%	2,122,335	+19.306%
2023-12-22	7.0500	7.1000	6.9731	7.0200	+0.429%	3,686,993	+22.365%
2023-12-21	6.9000	7.0000	6.8600	6.9900	+2.343%	4,773,256	+22.890%
2023-12-20	6.9900	7.0200	6.8200	6.8300	-1.727%	4,076,747	+25.769%
2023-12-19	6.8700	6.9600	6.8350	6.9500	+1.312%	4,114,420	+23.597%
2023-12-18	6.9600	7.0100	6.8300	6.8600	+0.882%	3,804,601	+25.219%
2023-12-15	6.8900	6.8900	6.7200	6.8000	-0.730%	6,159,665	+26.324%
2023-12-14	6.7700	6.9000	6.7700	6.8500	+3.474%	8,399,631	+25.401%
2023-12-13	6.4300	6.6200	6.3650	6.6200	+3.599%	3,572,640	+29.758%
2023-12-12	6.5200	6.5200	6.3300	6.3900	-3.328%	6,270,492	+34.429%
2023-12-11	6.7500	6.7883	6.5900	6.6100	-2.794%	5,534,258	+29.955%
2023-12-08	6.7000	6.8400	6.6750	6.8000	+2.719%	4,396,619	+26.324%
2023-12-07	6.6000	6.6810	6.5600	6.6200	+1.069%	5,488,082	+29.758%
2023-12-06	6.7800	6.8000	6.5400	6.5500	-3.818%	5,821,475	+31.145%
2023-12-05	6.9200	6.9500	6.8100	6.8100	-1.590%	4,962,056	+26.138%
2023-12-04	7.0500	7.0500	6.9100	6.9200	-2.398%	5,147,130	+24.133%
2023-12-01	7.0300	7.2100	7.0100	7.0900	+0.710%	4,483,496	+21.157%
2023-11-30	7.1500	7.2800	6.9500	7.0400	-0.142%	4,722,814	+22.017%
2023-11-29	7.0200	7.1100	6.9250	7.0500	+1.003%	4,989,729	+21.844%
2023-11-28	6.9800	7.0700	6.9300	6.9800	+1.013%	2,561,106	+23.066%
2023-11-27	6.9700	7.0050	6.9000	6.9100	-1.567%	3,465,644	+24.313%
2023-11-24	6.9500	7.1050	6.9500	7.0200	+1.299%	1,838,291	+22.365%
2023-11-22	6.8100	6.9800	6.7750	6.9300	-1.563%	3,776,789	+23.954%
2023-11-21	7.0600	7.1200	7.0100	7.0400	-0.424%	3,167,051	+22.017%
2023-11-20	7.1500	7.1883	7.0700	7.0700	+0.142%	3,223,952	+21.499%
2023-11-17	6.9000	7.1250	6.8900	7.0600	+3.519%	5,811,115	+21.671%
2023-11-16	6.9300	6.9300	6.7000	6.8200	-2.849%	6,464,641	+25.953%
2023-11-15	7.0800	7.1450	6.9950	7.0200	-1.127%	7,412,725	+22.365%
2023-11-14	7.0000	7.1050	6.9800	7.1000	+2.011%	6,010,044	+20.986%
2023-11-13	7.0500	7.0900	6.9400	6.9600	-1.416%	4,572,992	+23.420%
2023-11-10	6.9800	7.1300	6.9800	7.0600	+1.729%	5,901,636	+21.671%
2023-11-09	7.0500	7.1599	6.9300	6.9400	-0.144%	4,666,607	+23.775%
2023-11-08	7.1800	7.2000	6.9000	6.9500	-3.068%	6,640,896	+23.597%
2023-11-07	7.3800	7.3800	7.1600	7.1700	-10.263%	11,582,107	+19.805%
2023-11-06	8.2900	8.3100	7.9800	7.9900	-2.561%	3,954,563	+7.509%
2023-11-03	8.4600	8.5302	8.1900	8.2000	-2.728%	3,731,095	+4.756%
2023-11-02	8.0700	8.4700	8.0200	8.4300	+4.332%	4,014,663	+1.898%
2023-11-01	8.0700	8.1500	7.9600	8.0800	+0.874%	3,239,702	+6.312%
2023-10-31	8.0100	8.1300	7.9000	8.0100	+0.250%	3,384,947	+7.241%
2023-10-30	8.0500	8.1350	7.9100	7.9900	-0.250%	3,046,960	+7.509%
2023-10-27	8.0500	8.0800	7.8100	8.0100	+0.376%	3,462,783	+7.241%
2023-10-26	7.9600	8.0550	7.7490	7.9800	-0.250%	4,324,219	+7.644%
2023-10-25	7.9500	8.0750	7.8600	8.0000	+0.125%	3,526,291	+7.375%
2023-10-24	8.1200	8.1350	7.9650	7.9900	-0.868%	2,868,701	+7.509%
2023-10-23	8.2000	8.3000	8.0300	8.0600	-2.774%	4,542,957	+6.576%
2023-10-20	8.4200	8.4500	8.2500	8.2900	-1.661%	3,283,955	+3.619%
2023-10-19	8.2600	8.4850	8.1200	8.4300	+1.079%	3,318,239	+1.898%
2023-10-18	8.3900	8.4000	8.2900	8.3400	+0.240%	2,729,896	+2.998%
2023-10-17	8.1300	8.3800	8.1200	8.3200	+1.587%	3,240,285	+3.245%
2023-10-16	8.1000	8.2150	7.9600	8.1900	+1.487%	3,389,762	+4.884%
2023-10-13	8.0800	8.1100	7.9400	8.0700	+2.411%	4,756,255	+6.444%
2023-10-12	8.0400	8.0600	7.7863	7.8800	-0.756%	3,971,442	+9.010%
2023-10-11	7.9500	8.0472	7.8592	7.9400	-1.366%	3,198,618	+8.186%
2023-10-10	8.1200	8.1900	7.9415	8.0500	-0.862%	2,881,006	+6.708%
2023-10-09	7.9700	8.2150	7.8900	8.1200	+5.729%	3,020,362	+5.788%
2023-10-06	7.5400	7.7400	7.4150	7.6800	+2.537%	3,133,767	+11.849%
2023-10-05	7.4000	7.5850	7.3900	7.4900	0.000%	3,183,908	+14.686%
2023-10-04	7.7700	7.8000	7.3901	7.4900	-5.310%	4,837,363	+14.686%
2023-10-03	7.8300	7.9100	7.7400	7.9100	+0.381%	3,763,651	+8.597%
2023-10-02	8.3000	8.3100	7.8250	7.8800	-5.060%	4,072,804	+9.010%
2023-09-29	8.4300	8.4300	8.2600	8.3000	-0.718%	2,672,578	+3.494%
2023-09-28	8.3100	8.4400	8.2747	8.3600	+0.481%	2,863,768	+2.751%
2023-09-27	8.2400	8.3600	8.2100	8.3200	+2.463%	3,051,924	+3.245%
2023-09-26	8.0900	8.2206	8.0600	8.1200	-0.855%	2,438,485	+5.788%
2023-09-25	7.9200	8.2050	7.9100	8.1900	+3.279%	3,157,822	+4.884%
2023-09-22	8.0400	8.0800	7.9100	7.9300	+0.126%	2,482,973	+8.323%
2023-09-21	8.1000	8.1500	7.9000	7.9200	-1.859%	5,133,082	+8.460%
2023-09-20	8.2300	8.3500	8.0700	8.0700	-2.418%	2,968,569	+6.444%
2023-09-19	8.5300	8.5440	8.2500	8.2700	-1.548%	3,322,805	+3.869%
2023-09-18	8.5600	8.5684	8.3600	8.4000	-0.826%	2,623,193	+2.262%
2023-09-15	8.5000	8.5200	8.4400	8.4700	-0.820%	2,685,089	+1.417%
2023-09-14	8.5000	8.5550	8.4750	8.5400	+1.305%	2,181,808	+0.585%
2023-09-13	8.4900	8.4900	8.3600	8.4300	+0.238%	3,463,597	+1.898%
2023-09-12	8.3000	8.4500	8.2700	8.4100	+2.812%	3,678,327	+2.140%
2023-09-11	8.4100	8.4600	8.1500	8.1800	-2.036%	2,440,315	+5.012%
2023-09-08	8.3300	8.4350	8.3300	8.3500	+0.724%	2,140,093	+2.874%
2023-09-07	8.4300	8.4800	8.2500	8.2900	-2.009%	2,213,533	+3.619%
2023-09-06	8.4600	8.5850	8.3700	8.4600	-0.236%	2,739,564	+1.537%
2023-09-05	8.4900	8.5899	8.4395	8.4800	+0.713%	2,552,851	+1.297%
2023-09-01	8.3300	8.4400	8.3000	8.4200	+2.433%	2,028,147	+2.019%
2023-08-31	8.2400	8.2750	8.1701	8.2200	+0.489%	2,021,568	+4.501%
2023-08-30	8.1600	8.2250	8.1500	8.1800	+0.615%	3,366,878	+5.012%
2023-08-29	7.9900	8.1400	7.9050	8.1300	+2.008%	2,457,318	+5.658%
2023-08-28	7.9200	8.0700	7.9100	7.9700	+1.399%	2,781,058	+7.779%
2023-08-25	8.0000	8.0200	7.8050	7.8600	-0.883%	3,937,494	+9.288%
2023-08-24	8.1100	8.1950	7.9100	7.9300	-2.819%	3,191,171	+8.323%
2023-08-23	8.0900	8.2300	7.9300	8.1600	-0.609%	3,011,560	+5.270%
2023-08-22	8.2500	8.3150	8.2000	8.2100	-0.485%	1,920,623	+4.629%
2023-08-21	8.3500	8.4200	8.2022	8.2500	-0.483%	1,791,724	+4.121%
2023-08-18	8.1700	8.3000	8.0900	8.2900	+0.607%	1,987,048	+3.619%
2023-08-17	8.3000	8.3750	8.1919	8.2400	+0.980%	3,670,505	+4.248%
2023-08-16	8.2400	8.3600	8.1250	8.1600	-0.730%	2,180,702	+5.270%
2023-08-15	8.2800	8.3500	8.1700	8.2200	-2.026%	2,870,869	+4.501%
2023-08-14	8.4100	8.4400	8.3200	8.3900	-1.178%	1,941,073	+2.384%
2023-08-11	8.3700	8.5578	8.3500	8.4900	+1.434%	2,204,646	+1.178%
2023-08-10	8.4500	8.5300	8.3400	8.3700	-0.947%	3,468,162	+2.628%
2023-08-09	8.3600	8.5680	8.3350	8.4500	+2.300%	6,477,129	+1.657%
2023-08-08	7.9900	8.2600	7.9400	8.2600	+1.102%	1,731,183	+3.995%
2023-08-07	8.1900	8.2226	8.1200	8.1700	-0.366%	982,714	+5.141%
2023-08-04	8.2000	8.3500	8.1600	8.2000	+0.490%	2,395,155	+4.756%
2023-08-03	8.0500	8.2500	7.9000	8.1600	+2.384%	2,609,515	+5.270%
2023-08-02	8.0800	8.1100	7.9200	7.9700	-1.968%	3,181,447	+7.779%
2023-08-01	8.0300	8.1300	7.9483	8.1300	+0.247%	2,519,003	+5.658%
2023-07-31	8.1300	8.2399	8.1000	8.1100	+0.871%	3,046,116	+5.919%
2023-07-28	7.8200	8.0700	7.6650	8.0400	+3.475%	4,211,417	+6.841%
2023-07-27	8.2200	8.3000	7.7700	7.7700	-4.545%	5,373,841	+10.553%
2023-07-26	7.8400	8.2000	7.8200	8.1400	+2.778%	5,638,925	+5.528%
2023-07-25	7.8100	7.9900	7.7900	7.9200	+1.279%	3,076,144	+8.460%
2023-07-24	7.7600	7.9300	7.7600	7.8200	+0.903%	3,476,910	+9.847%
2023-07-21	7.6000	7.7600	7.5850	7.7500	+2.108%	3,411,780	+10.839%
2023-07-20	7.5200	7.5900	7.4300	7.5900	+2.153%	3,547,507	+13.175%
2023-07-19	7.4700	7.5900	7.3950	7.4300	-0.134%	3,336,880	+15.612%
2023-07-18	7.1100	7.4900	7.1100	7.4400	+4.641%	4,188,467	+15.457%
2023-07-17	7.0500	7.1550	6.9750	7.1100	+0.708%	3,173,707	+20.816%
2023-07-14	7.3800	7.3800	7.0500	7.0600	-4.336%	4,728,076	+21.671%
2023-07-13	7.2900	7.4100	7.2300	7.3800	+1.653%	3,014,737	+16.396%
2023-07-12	7.2200	7.3407	7.2200	7.2600	+1.538%	3,265,524	+18.320%
2023-07-11	7.0400	7.1600	6.9700	7.1500	+3.026%	3,559,966	+20.140%
2023-07-10	6.8600	6.9950	6.8200	6.9400	+0.872%	3,153,163	+23.775%
2023-07-07	6.5900	6.9300	6.5813	6.8800	+4.559%	3,514,207	+24.855%
2023-07-06	6.7200	6.7500	6.5000	6.5800	-2.806%	3,530,084	+30.547%
2023-07-05	6.8200	6.8400	6.7400	6.7700	+0.445%	2,152,329	+26.883%
2023-07-03	6.7800	6.8350	6.7350	6.7400	+0.149%	829,242	+27.448%
2023-06-30	6.7500	6.7900	6.6400	6.7300	+0.598%	3,032,566	+27.637%
2023-06-29	6.5500	6.6900	6.5400	6.6900	+2.137%	3,252,561	+28.401%
2023-06-28	6.4700	6.5750	6.3450	6.5500	+0.769%	3,422,723	+31.145%
2023-06-27	6.4700	6.5581	6.4200	6.5000	-0.459%	2,241,661	+32.154%
2023-06-26	6.3700	6.5975	6.3400	6.5300	+2.997%	2,455,219	+31.547%
2023-06-23	6.3500	6.4150	6.2950	6.3400	-2.160%	5,366,391	+35.489%
2023-06-22	6.6000	6.6100	6.4700	6.4800	-3.428%	4,944,162	+32.562%
2023-06-21	6.4900	6.7600	6.4900	6.7100	+2.757%	3,409,540	+28.018%
2023-06-20	6.6500	6.7100	6.4000	6.5300	-3.545%	4,841,917	+31.547%
2023-06-16	6.7900	6.8100	6.6800	6.7700	+0.744%	5,039,036	+26.883%
2023-06-15	6.6800	6.8100	6.6500	6.7200	+1.205%	2,801,219	+27.827%
2023-06-14	6.8400	6.8700	6.5700	6.6400	-2.639%	3,921,649	+29.367%
2023-06-13	6.8000	6.9650	6.8000	6.8200	+1.639%	3,381,875	+25.953%
2023-06-12	6.7500	6.8400	6.6900	6.7100	-3.592%	3,944,690	+28.018%
2023-06-09	6.9700	7.0350	6.8900	6.9600	+0.288%	3,574,695	+23.420%
2023-06-08	7.0000	7.0500	6.7900	6.9400	-1.140%	3,132,966	+23.775%
2023-06-07	6.9500	7.0850	6.9500	7.0200	+1.739%	3,291,797	+22.365%
2023-06-06	6.6700	6.9200	6.6500	6.9000	+1.770%	3,730,730	+24.493%
2023-06-05	6.8600	6.8900	6.7600	6.7800	+0.893%	3,994,971	+26.696%
2023-06-02	6.6200	6.7500	6.5900	6.7200	+3.864%	3,090,480	+27.827%
2023-06-01	6.3200	6.5500	6.3000	6.4700	+2.536%	3,757,854	+32.767%
2023-05-31	6.3800	6.4300	6.2500	6.3100	-3.369%	3,853,018	+36.133%
2023-05-30	6.4700	6.5300	6.3700	6.5300	0.000%	5,753,582	+31.547%
2023-05-26	6.5300	6.5600	6.4600	6.5300	+1.084%	3,334,881	+31.547%
2023-05-25	6.6100	6.6400	6.4300	6.4600	-4.154%	3,054,275	+32.972%
2023-05-24	6.8900	6.9250	6.7000	6.7400	-1.749%	2,872,593	+27.448%
2023-05-23	6.8200	6.9450	6.7500	6.8600	+1.780%	2,659,530	+25.219%
2023-05-22	6.7700	6.8000	6.7150	6.7400	-0.148%	1,859,253	+27.448%
2023-05-19	6.8200	6.8525	6.6900	6.7500	+0.446%	1,809,701	+27.259%
2023-05-18	6.6000	6.7300	6.5300	6.7200	+0.750%	2,802,700	+27.827%
2023-05-17	6.6400	6.7000	6.5415	6.6700	+1.677%	4,319,923	+28.786%
2023-05-16	6.6500	6.7800	6.5500	6.5600	-2.381%	2,834,855	+30.945%
2023-05-15	6.8300	6.8300	6.7000	6.7200	-0.297%	2,862,931	+27.827%
2023-05-12	6.9300	6.9500	6.6737	6.7400	-0.736%	2,716,317	+27.448%
2023-05-11	6.7600	6.8200	6.7200	6.7900	-1.164%	3,111,932	+26.510%
2023-05-10	7.0100	7.0400	6.8200	6.8700	-1.717%	2,908,145	+25.036%
2023-05-09	6.9250	7.0600	6.8400	6.9900	+0.431%	2,849,580	+22.890%
2023-05-08	7.2000	7.2400	6.9600	6.9600	-0.996%	3,688,371	+23.420%
2023-05-05	6.9350	7.0800	6.9100	7.0300	+4.769%	3,367,610	+22.191%
2023-05-04	6.7400	6.8100	6.6328	6.7100	+0.149%	4,464,225	+28.018%
2023-05-03	6.7500	6.8000	6.6400	6.7000	-2.332%	4,229,491	+28.209%
2023-05-02	7.1700	7.1700	6.7700	6.8600	-5.769%	5,145,811	+25.219%
2023-05-01	7.2500	7.4000	7.2300	7.2800	-1.622%	2,723,242	+17.995%
2023-04-28	7.2300	7.4426	7.1450	7.4000	+2.921%	3,528,504	+16.081%
2023-04-27	7.1800	7.3100	7.1000	7.1900	+0.700%	4,018,700	+19.471%
2023-04-26	7.2700	7.3550	7.0801	7.1400	-1.923%	4,234,577	+20.308%
2023-04-25	7.4500	7.4500	7.2600	7.2800	-3.704%	3,931,335	+17.995%
2023-04-24	7.3700	7.5700	7.3395	7.5600	+2.578%	3,598,953	+13.624%
2023-04-21	7.4400	7.4500	7.3100	7.3700	-0.405%	4,019,690	+16.554%
2023-04-20	7.4600	7.5600	7.3700	7.4000	-3.141%	4,878,055	+16.081%
2023-04-19	7.7000	7.7600	7.5550	7.6400	-2.177%	4,877,436	+12.435%
2023-04-18	7.7300	7.8775	7.7000	7.8100	+0.904%	4,809,349	+9.987%
2023-04-17	7.7500	7.8150	7.6850	7.7400	-0.514%	3,540,429	+10.982%
2023-04-14	7.7600	7.8500	7.7150	7.7800	+0.258%	2,731,639	+10.411%
2023-04-13	7.7100	7.8300	7.7000	7.7600	+0.779%	3,461,842	+10.696%
2023-04-12	7.6900	7.7550	7.6050	7.7000	+1.316%	3,504,452	+11.558%
2023-04-11	7.5900	7.6700	7.5550	7.6000	+0.796%	4,363,275	+13.026%
2023-04-10	7.4300	7.6300	7.4200	7.5400	+1.754%	4,689,236	+13.926%
2023-04-06	7.5100	7.5400	7.3800	7.4100	-1.854%	3,976,847	+15.924%
2023-04-05	7.4900	7.5700	7.3550	7.5500	+0.533%	4,954,043	+13.775%
2023-04-04	7.6500	7.6500	7.3900	7.5100	-0.923%	5,969,262	+14.381%
2023-04-03	7.4300	7.6250	7.3600	7.5800	+7.365%	10,128,799	+13.325%
2023-03-31	6.9700	7.0999	6.9700	7.0600	+1.583%	3,636,183	+21.671%
2023-03-30	7.0000	7.0500	6.9250	6.9500	+0.579%	4,069,689	+23.597%
2023-03-29	6.7700	6.9500	6.7700	6.9100	+4.066%	6,564,192	+24.313%
2023-03-28	6.5700	6.7500	6.5300	6.6400	-0.150%	7,626,634	+29.367%
2023-03-27	6.5500	6.6700	6.3500	6.6500	+3.261%	6,597,058	+29.173%
2023-03-24	6.3900	6.5550	6.2700	6.4400	-1.829%	5,928,180	+33.385%
2023-03-23	6.7000	6.8674	6.5150	6.5600	-0.606%	9,570,512	+30.945%
2023-03-22	6.4900	6.8500	6.4700	6.6000	+2.964%	9,740,341	+30.152%
2023-03-21	6.1500	6.4600	6.1500	6.4100	+7.191%	6,789,038	+34.009%
2023-03-20	5.8300	6.0150	5.7500	5.9800	+2.926%	7,366,200	+43.645%
2023-03-17	5.9100	5.9500	5.7100	5.8100	-2.680%	9,393,991	+47.849%
2023-03-16	5.7100	6.0100	5.6500	5.9700	+2.226%	6,448,173	+43.886%
2023-03-15	6.0100	6.0100	5.5900	5.8400	-8.031%	12,760,387	+47.089%
2023-03-14	6.4700	6.6100	6.2900	6.3500	-2.308%	8,643,434	+35.276%
2023-03-13	6.5400	6.8000	6.3900	6.5000	-3.704%	10,431,260	+32.154%
2023-03-10	6.8800	7.0401	6.7101	6.7500	-2.174%	8,516,527	+27.259%
2023-03-09	7.0400	7.2299	6.9000	6.9000	-1.569%	6,546,422	+24.493%
2023-03-08	6.9800	7.2000	6.9500	7.0100	-0.142%	4,964,011	+22.539%
2023-03-07	7.2500	7.3300	6.9900	7.0200	-3.306%	6,021,519	+22.365%
2023-03-06	7.2200	7.2900	7.1500	7.2600	-0.820%	4,836,293	+18.320%
2023-03-03	7.1500	7.4000	7.0900	7.3200	+0.688%	5,305,115	+17.350%
2023-03-02	7.0600	7.2800	6.9800	7.2700	+2.684%	5,961,103	+18.157%
2023-03-01	6.8800	7.1000	6.8300	7.0800	+3.660%	6,498,717	+21.328%
2023-02-28	7.0900	7.1000	6.8250	6.8300	-2.429%	6,478,493	+25.769%
2023-02-27	6.9700	7.0700	6.9300	7.0000	+0.430%	3,851,024	+22.714%
2023-02-24	6.8000	6.9850	6.7193	6.9700	+0.577%	5,063,747	+23.242%
2023-02-23	6.8500	6.9700	6.7414	6.9300	+4.054%	5,848,759	+23.954%
2023-02-22	6.6700	6.7900	6.5800	6.6600	-0.597%	6,226,917	+28.979%
2023-02-21	6.8600	6.9200	6.6700	6.7000	-2.332%	5,101,495	+28.209%
2023-02-17	7.0300	7.0300	6.8600	6.8600	-4.457%	6,529,554	+25.219%
2023-02-16	7.2500	7.3400	7.1700	7.1800	-1.778%	5,553,383	+19.638%
2023-02-15	7.4100	7.4300	7.1600	7.3100	-3.179%	6,896,363	+17.510%
2023-02-14	7.3100	7.5700	7.2800	7.5500	+1.615%	6,339,333	+13.775%
2023-02-13	7.3400	7.4950	7.2799	7.4300	+0.270%	4,956,951	+15.612%
2023-02-10	7.2700	7.4400	7.2400	7.4100	+4.073%	6,488,724	+15.924%
2023-02-09	7.2700	7.3300	7.0900	7.1200	-1.657%	5,140,937	+20.646%
2023-02-08	7.2400	7.3501	7.1750	7.2400	+0.138%	6,981,825	+18.646%
2023-02-07	6.9300	7.2500	6.8650	7.2300	+5.087%	10,480,534	+18.811%
2023-02-06	6.9400	6.9600	6.7725	6.8800	-0.865%	5,194,139	+24.855%
2023-02-03	6.9700	7.1900	6.9250	6.9400	-0.573%	7,695,370	+23.775%
2023-02-02	7.2300	7.2800	6.8800	6.9800	-3.458%	8,431,989	+23.066%
2023-02-01	7.4200	7.4300	6.9700	7.2300	-3.083%	8,567,871	+18.811%
2023-01-31	7.2700	7.4700	7.1901	7.4600	+2.052%	5,807,300	+15.147%
2023-01-30	7.3300	7.5000	7.3000	7.3100	-2.273%	5,869,840	+17.510%
2023-01-27	7.5000	7.6781	7.4300	7.4800	-0.134%	5,652,203	+14.840%
2023-01-26	7.4000	7.4900	7.2100	7.4900	+3.168%	6,586,909	+14.686%
2023-01-25	7.3000	7.3200	7.1100	7.2600	-0.955%	4,953,426	+18.320%
2023-01-24	7.5400	7.5600	7.3020	7.3300	-2.136%	4,640,055	+17.190%
2023-01-23	7.3700	7.5159	7.3600	7.4900	+2.044%	4,868,062	+14.686%
2023-01-20	7.2600	7.3650	7.1550	7.3400	+1.381%	3,873,994	+17.030%
2023-01-19	7.0500	7.2800	7.0100	7.2400	+2.116%	3,606,136	+18.646%
2023-01-18	7.2900	7.4550	7.0750	7.0900	-1.664%	4,742,439	+21.157%
2023-01-17	7.2400	7.2900	7.1000	7.2100	+0.839%	4,077,658	+19.140%
2023-01-13	7.1100	7.1800	6.9867	7.1500	+0.281%	3,757,137	+20.140%
2023-01-12	6.9800	7.1456	6.8900	7.1300	+3.936%	5,019,135	+20.477%
2023-01-11	6.9300	6.9700	6.7850	6.8600	+0.146%	5,081,418	+25.219%
2023-01-10	6.9100	6.9300	6.7240	6.8500	-0.436%	5,150,850	+25.401%
2023-01-09	6.8700	7.0800	6.8400	6.8800	+3.148%	5,247,568	+24.855%
2023-01-06	6.6900	6.7700	6.6300	6.6700	+1.522%	5,538,325	+28.786%
2023-01-05	6.4700	6.6100	6.4050	6.5700	+0.922%	4,448,847	+30.746%
2023-01-04	6.4600	6.6200	6.3898	6.5100	-0.306%	6,795,956	+31.951%
2023-01-03	7.0200	7.0448	6.4800	6.5300	-8.671%	7,595,819	+31.547%
2022-12-30	6.9600	7.1550	6.9200	7.1500	+1.852%	4,184,673	+20.140%
2022-12-29	6.8300	7.0600	6.8100	7.0200	+2.332%	4,932,949	+22.365%
2022-12-28	7.1400	7.1500	6.8208	6.8600	-4.722%	7,351,303	+25.219%
2022-12-27	7.1100	7.2100	7.0100	7.2000	+1.839%	2,932,059	+19.306%
2022-12-23	6.8200	7.0700	6.8100	7.0700	+5.522%	3,933,061	+21.499%
2022-12-22	6.9000	6.9200	6.5700	6.7000	-3.179%	4,713,031	+28.209%
2022-12-21	6.9000	6.9600	6.7800	6.9200	+3.284%	4,607,268	+24.133%
2022-12-20	6.5300	6.7500	6.5100	6.7000	+2.290%	5,466,674	+28.209%
2022-12-19	6.7300	6.7800	6.4600	6.5500	-1.355%	6,564,481	+31.145%
2022-12-16	6.5800	6.6800	6.4900	6.6400	-2.209%	6,074,942	+29.367%
2022-12-15	6.8900	6.9100	6.6500	6.7900	-3.000%	5,479,912	+26.510%
2022-12-14	6.8500	7.0950	6.6599	7.0000	+2.339%	11,249,978	+22.714%
2022-12-13	6.9500	7.0400	6.8100	6.8400	+1.937%	6,394,104	+25.585%
2022-12-12	6.5600	6.7450	6.5500	6.7100	+2.599%	7,153,713	+28.018%
2022-12-09	6.7000	6.7850	6.5243	6.5400	-1.506%	9,542,194	+31.346%
2022-12-08	6.9500	7.0400	6.5900	6.6400	-1.630%	6,883,345	+29.367%
2022-12-07	6.9100	6.9850	6.7020	6.7500	-1.890%	7,554,030	+27.259%
2022-12-06	7.1600	7.3000	6.8000	6.8800	-4.709%	10,248,826	+24.855%
2022-12-05	7.7600	7.8150	7.1850	7.2200	-5.249%	5,457,632	+18.975%
2022-12-02	7.5500	7.7100	7.5400	7.6200	+0.263%	5,173,445	+12.730%
2022-12-01	7.8900	7.9400	7.5950	7.6000	-2.188%	5,937,274	+13.026%
2022-11-30	7.9200	7.9700	7.6350	7.7700	+0.388%	6,586,189	+10.553%
2022-11-29	7.7600	7.8000	7.6250	7.7400	+1.842%	5,440,444	+10.982%
2022-11-28	7.5500	7.7200	7.4600	7.6000	-3.061%	4,794,976	+13.026%
2022-11-25	7.9000	7.9500	7.8200	7.8400	-0.759%	3,495,590	+9.566%
2022-11-23	7.8600	7.9500	7.8000	7.9000	-1.863%	7,723,081	+8.734%
2022-11-22	7.9900	8.1150	7.9200	8.0500	+3.073%	5,237,406	+6.708%