Dark

ECOM
CHANNELADVISOR CORPORATION
stock NYSE

Inactive

Nov 14, 2022

23.09USD+0.043%(+0.01)1,262,258

Pre-market

0.00USD-100.000%(-23.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-14	23.0700	23.0900	23.0700	23.0900	+0.043%	1,262,258	0.000%
2022-11-11	23.1000	23.1100	23.0610	23.0800	0.000%	857,975	+0.043%
2022-11-10	23.0800	23.1000	23.0700	23.0800	+0.087%	350,064	+0.043%
2022-11-09	23.0600	23.0800	23.0600	23.0600	0.000%	220,705	+0.130%
2022-11-08	23.0700	23.0800	23.0600	23.0600	0.000%	250,621	+0.130%
2022-11-07	23.0800	23.0950	23.0500	23.0600	-0.087%	501,026	+0.130%
2022-11-04	23.0700	23.0900	23.0400	23.0800	+0.087%	535,964	+0.043%
2022-11-03	23.0400	23.0800	23.0400	23.0600	+0.130%	325,662	+0.130%
2022-11-02	23.0500	23.0900	23.0300	23.0300	-0.043%	615,265	+0.261%
2022-11-01	23.0400	23.0650	23.0300	23.0400	0.000%	256,555	+0.217%
2022-10-31	23.0300	23.0600	23.0300	23.0400	0.000%	208,568	+0.217%
2022-10-28	23.0300	23.0500	23.0300	23.0400	0.000%	237,372	+0.217%
2022-10-27	23.0300	23.0500	23.0300	23.0400	+0.087%	291,763	+0.217%
2022-10-26	23.0400	23.0800	23.0200	23.0200	-0.043%	276,060	+0.304%
2022-10-25	23.0200	23.0500	23.0200	23.0300	+0.087%	387,411	+0.261%
2022-10-24	23.0300	23.0500	23.0100	23.0100	-0.043%	368,523	+0.348%
2022-10-21	23.0400	23.0500	23.0200	23.0200	-0.173%	382,716	+0.304%
2022-10-20	22.9700	23.1100	22.9700	23.0600	+0.655%	819,831	+0.130%
2022-10-19	22.9000	22.9400	22.8600	22.9100	-0.131%	494,975	+0.786%
2022-10-18	22.9100	22.9900	22.9100	22.9400	+0.218%	289,752	+0.654%
2022-10-17	22.8900	22.9300	22.8600	22.8900	+0.131%	423,034	+0.874%
2022-10-14	22.9000	22.9100	22.8600	22.8600	-0.305%	257,234	+1.006%
2022-10-13	22.8000	22.9300	22.7300	22.9300	+0.482%	347,171	+0.698%
2022-10-12	22.7500	22.8550	22.7150	22.8200	+0.617%	576,987	+1.183%
2022-10-11	22.6900	22.7400	22.6700	22.6800	-0.044%	726,852	+1.808%
2022-10-10	22.7400	22.7650	22.6600	22.6900	+0.044%	422,483	+1.763%
2022-10-07	22.7500	22.7700	22.6800	22.6800	-0.132%	439,253	+1.808%
2022-10-06	22.8000	22.8750	22.7100	22.7100	-0.220%	414,422	+1.673%
2022-10-05	22.8400	22.9600	22.7600	22.7600	-0.698%	701,946	+1.450%
2022-10-04	22.7400	22.9500	22.7400	22.9200	+0.925%	652,478	+0.742%
2022-10-03	22.6900	22.7450	22.6100	22.7100	+0.221%	469,494	+1.673%
2022-09-30	22.6400	22.6850	22.6300	22.6600	0.000%	636,213	+1.898%
2022-09-29	22.6500	22.6900	22.6300	22.6600	-0.176%	429,993	+1.898%
2022-09-28	22.7000	22.7200	22.6150	22.7000	+0.132%	697,240	+1.718%
2022-09-27	22.7100	22.7400	22.6600	22.6700	+0.044%	496,031	+1.853%
2022-09-26	22.7300	22.7500	22.6400	22.6600	-0.264%	691,920	+1.898%
2022-09-23	22.7700	22.7900	22.7200	22.7200	-0.263%	2,134,044	+1.629%
2022-09-22	22.7900	22.8000	22.7500	22.7800	-0.044%	1,078,971	+1.361%
2022-09-21	22.7900	22.8000	22.7600	22.7900	+0.088%	1,169,406	+1.316%
2022-09-20	22.7900	22.8250	22.7700	22.7700	-0.175%	781,614	+1.405%
2022-09-19	22.7900	22.8100	22.7700	22.8100	-0.088%	734,455	+1.228%
2022-09-16	22.7800	22.8300	22.7600	22.8300	+0.088%	1,481,501	+1.139%
2022-09-15	22.7600	22.8100	22.7600	22.8100	+0.220%	1,034,603	+1.228%
2022-09-14	22.8500	22.8800	22.7500	22.7600	-0.437%	1,822,892	+1.450%
2022-09-13	22.8000	22.8700	22.8000	22.8600	+0.263%	2,621,336	+1.006%
2022-09-12	22.9300	22.9800	22.8000	22.8000	-0.524%	1,766,198	+1.272%
2022-09-09	22.8200	22.9950	22.7806	22.9200	+0.703%	1,070,169	+0.742%
2022-09-08	22.7800	22.8700	22.7600	22.7600	-0.044%	3,473,951	+1.450%
2022-09-07	22.8100	22.8400	22.7600	22.7700	-0.088%	3,135,554	+1.405%
2022-09-06	22.7800	22.8400	22.7100	22.7900	+55.034%	7,544,195	+1.316%
2022-09-02	14.8900	14.9200	14.6300	14.7000	-0.407%	126,118	+57.075%
2022-09-01	14.9000	14.9400	14.5000	14.7600	-2.187%	121,215	+56.436%
2022-08-31	15.0100	15.2300	14.8800	15.0900	+1.411%	471,154	+53.015%
2022-08-30	15.2400	15.4800	14.8000	14.8800	-1.587%	168,276	+55.175%
2022-08-29	15.1700	15.4400	15.1000	15.1200	-1.370%	128,974	+52.712%
2022-08-26	15.4900	15.7300	15.2900	15.3300	-1.605%	196,809	+50.620%
2022-08-25	15.3700	15.5900	15.2600	15.5800	+1.366%	91,459	+48.203%
2022-08-24	15.3500	15.6300	15.2600	15.3700	+0.655%	122,489	+50.228%
2022-08-23	15.4200	15.5900	15.2600	15.2700	-0.780%	150,512	+51.212%
2022-08-22	15.3700	15.5950	15.2100	15.3900	-1.220%	149,223	+50.032%
2022-08-19	15.9400	15.9400	15.4700	15.5800	-2.564%	158,423	+48.203%
2022-08-18	15.8600	16.1600	15.8300	15.9900	+0.440%	107,533	+44.403%
2022-08-17	15.6000	15.9600	15.6000	15.9200	+0.315%	143,683	+45.038%
2022-08-16	15.6200	15.9200	15.5300	15.8700	+1.212%	118,117	+45.495%
2022-08-15	15.4600	15.7900	15.4600	15.6800	+0.256%	102,356	+47.258%
2022-08-12	15.4400	15.7450	15.4400	15.6400	+1.099%	136,825	+47.634%
2022-08-11	15.4200	15.8900	15.3500	15.4700	+0.129%	159,181	+49.257%
2022-08-10	15.2700	16.3400	15.0000	15.4500	+4.321%	181,168	+49.450%
2022-08-09	14.8400	15.0600	13.8200	14.8100	-4.080%	344,961	+55.908%
2022-08-08	15.0300	15.6300	15.0300	15.4400	+2.728%	367,071	+49.547%
2022-08-05	14.9500	15.0800	14.8300	15.0300	-0.661%	78,430	+53.626%
2022-08-04	15.2200	15.3250	15.0100	15.1300	+0.066%	77,540	+52.611%
2022-08-03	14.8100	15.2200	14.8000	15.1200	+2.787%	119,406	+52.712%
2022-08-02	14.6800	14.8400	14.6000	14.7100	+0.136%	133,186	+56.968%
2022-08-01	14.5700	14.8400	14.5000	14.6900	-0.339%	294,840	+57.182%
2022-07-29	14.7000	14.7500	14.1600	14.7400	+0.959%	211,432	+56.649%
2022-07-28	14.8900	15.0600	14.5200	14.6000	-3.119%	199,153	+58.151%
2022-07-27	14.7200	15.1800	14.7200	15.0700	+3.716%	85,689	+53.218%
2022-07-26	14.8800	14.8800	14.2600	14.5300	-2.155%	108,370	+58.913%
2022-07-25	15.2100	15.2100	14.7800	14.8500	-1.980%	82,401	+55.488%
2022-07-22	15.3300	15.3900	15.0000	15.1500	-1.751%	85,284	+52.409%
2022-07-21	15.2700	15.5150	15.2000	15.4200	-0.130%	117,776	+49.741%
2022-07-20	14.8500	15.4900	14.6617	15.4400	+4.678%	143,858	+49.547%
2022-07-19	14.5000	14.8400	14.5000	14.7500	+2.359%	371,459	+56.542%
2022-07-18	14.6800	14.8120	14.2500	14.4100	-0.208%	101,803	+60.236%
2022-07-15	14.4000	14.5800	14.2350	14.4400	+2.049%	222,868	+59.903%
2022-07-14	14.1000	14.2600	14.0400	14.1500	-1.118%	72,150	+63.180%
2022-07-13	14.1100	14.4600	13.9900	14.3100	-0.279%	177,198	+61.356%
2022-07-12	14.2200	14.4950	14.1000	14.3500	+1.199%	107,472	+60.906%
2022-07-11	14.6200	14.6200	14.0600	14.1800	-4.124%	84,365	+62.835%
2022-07-08	14.8100	14.8600	14.5100	14.7900	-0.805%	85,027	+56.119%
2022-07-07	14.4400	14.9500	14.4400	14.9100	+3.542%	82,575	+54.863%
2022-07-06	14.8600	14.8600	14.3800	14.4000	-3.096%	133,285	+60.347%
2022-07-05	14.4100	14.8800	14.2300	14.8600	+1.503%	122,982	+55.384%
2022-07-01	14.5100	14.6500	14.3100	14.6400	+0.412%	117,274	+57.719%
2022-06-30	14.3300	14.6100	14.0900	14.5800	-0.069%	145,273	+58.368%
2022-06-29	14.8500	15.1100	14.4700	14.5900	-0.613%	224,820	+58.259%
2022-06-28	15.1500	15.1850	14.6800	14.6800	+1.172%	214,219	+57.289%
2022-06-27	14.9300	14.9300	14.3400	14.5100	-1.560%	187,306	+59.132%
2022-06-24	15.0200	15.1150	14.7000	14.7400	-1.074%	869,568	+56.649%
2022-06-23	14.7000	14.9300	14.5000	14.9000	+1.637%	217,107	+54.966%
2022-06-22	14.4400	15.0200	14.4400	14.6600	-0.678%	352,330	+57.503%
2022-06-21	14.3500	14.8200	14.2900	14.7600	+3.361%	272,027	+56.436%
2022-06-17	13.8000	14.4100	13.8000	14.2800	+3.704%	317,620	+61.695%
2022-06-16	13.9600	14.1200	13.5650	13.7700	-4.175%	306,512	+67.683%
2022-06-15	13.8600	14.4900	13.7700	14.3700	+4.661%	219,792	+60.682%
2022-06-14	13.9200	14.1600	13.2100	13.7300	-1.294%	325,448	+68.172%
2022-06-13	13.7500	14.1600	13.2900	13.9100	-2.386%	366,665	+65.996%
2022-06-10	14.0300	14.4500	14.0300	14.2500	-0.628%	308,225	+62.035%
2022-06-09	14.5800	14.5800	14.0891	14.3400	-2.249%	295,467	+61.018%
2022-06-08	14.6400	14.8100	14.4300	14.6700	-0.744%	194,180	+57.396%
2022-06-07	14.2400	14.9200	14.1600	14.7800	+2.997%	204,505	+56.225%
2022-06-06	14.6600	14.8400	14.3100	14.3500	-0.898%	209,772	+60.906%
2022-06-03	14.4300	14.5700	13.9800	14.4800	-1.630%	345,605	+59.461%
2022-06-02	13.9900	14.7650	13.9900	14.7200	+3.735%	297,763	+56.861%
2022-06-01	13.9000	14.4100	13.8850	14.1900	+3.956%	218,682	+62.720%
2022-05-31	13.7900	14.0700	13.6100	13.6500	-1.657%	759,159	+69.158%
2022-05-27	13.4400	14.0000	13.4000	13.8800	+3.970%	183,537	+66.354%
2022-05-26	13.3800	13.7900	13.3300	13.3500	+0.679%	198,627	+72.959%
2022-05-25	12.7400	13.4200	12.7400	13.2600	+2.711%	223,812	+74.133%
2022-05-24	13.1300	13.3500	12.7500	12.9100	-3.296%	241,883	+78.854%
2022-05-23	13.3100	13.3500	12.6100	13.3500	+0.755%	248,152	+72.959%
2022-05-20	13.2400	13.2500	12.9350	13.2500	+2.159%	308,607	+74.264%
2022-05-19	12.5400	13.2800	12.4700	12.9700	+2.530%	262,488	+78.026%
2022-05-18	12.8000	13.0600	12.4700	12.6500	-3.582%	207,632	+82.530%
2022-05-17	12.9900	13.2400	12.8900	13.1200	+2.500%	262,201	+75.991%
2022-05-16	12.8000	12.9400	12.5100	12.8000	-0.078%	238,723	+80.391%
2022-05-13	12.8400	13.0105	12.6000	12.8100	+1.105%	270,872	+80.250%
2022-05-12	11.8900	13.0000	11.8900	12.6700	+5.495%	252,974	+82.242%
2022-05-11	12.7900	12.9500	11.9100	12.0100	-7.402%	368,945	+92.256%
2022-05-10	13.7600	13.9300	12.7300	12.9700	-4.210%	300,398	+78.026%
2022-05-09	12.4900	13.7476	12.4900	13.5400	+5.781%	305,074	+70.532%
2022-05-06	12.8200	13.3100	12.4800	12.8000	-6.637%	569,321	+80.391%
2022-05-05	14.3700	14.3700	13.4700	13.7100	-6.224%	138,397	+68.417%
2022-05-04	14.2700	14.6750	13.8300	14.6200	+2.525%	250,824	+57.934%
2022-05-03	14.5100	14.7800	14.1200	14.2600	-1.723%	193,264	+61.921%
2022-05-02	14.3800	14.7400	14.2700	14.5100	0.000%	506,929	+59.132%
2022-04-29	14.3000	14.6300	14.3000	14.5100	+0.694%	247,804	+59.132%
2022-04-28	14.1900	14.4900	13.8750	14.4100	+4.043%	94,291	+60.236%
2022-04-27	14.0800	14.3600	13.7900	13.8500	-2.051%	137,199	+66.715%
2022-04-26	14.4300	14.4600	14.0400	14.1400	-3.415%	176,392	+63.296%
2022-04-25	14.1200	14.7200	14.1200	14.6400	+2.665%	170,896	+57.719%
2022-04-22	14.5900	14.9100	14.2300	14.2600	-2.396%	172,742	+61.921%
2022-04-21	15.4800	15.5800	14.5300	14.6100	-4.260%	180,830	+58.042%
2022-04-20	15.5400	15.5400	15.2600	15.2600	-1.294%	199,764	+51.311%
2022-04-19	15.3100	15.7500	15.3100	15.4600	+0.455%	143,051	+49.353%
2022-04-18	15.0000	15.5200	14.9700	15.3900	+2.532%	281,937	+50.032%
2022-04-14	15.5000	15.5350	15.0000	15.0100	-2.596%	294,989	+53.831%
2022-04-13	15.5100	15.7500	15.3400	15.4100	-0.900%	253,202	+49.838%
2022-04-12	15.7300	16.0600	15.4950	15.5500	+0.387%	340,874	+48.489%
2022-04-11	15.5300	16.0100	15.4400	15.4900	-0.959%	141,780	+49.064%
2022-04-08	15.4400	16.1600	15.4000	15.6400	+0.903%	313,720	+47.634%
2022-04-07	15.5000	15.8200	15.4000	15.5000	-0.064%	1,084,555	+48.968%
2022-04-06	15.9900	16.0700	15.5000	15.5100	-4.613%	143,369	+48.872%
2022-04-05	16.6400	16.8500	16.2000	16.2600	-2.225%	129,198	+42.005%
2022-04-04	16.3100	16.6500	16.3100	16.6300	+1.900%	134,729	+38.845%
2022-04-01	16.5000	16.7200	16.2000	16.3200	-1.509%	296,603	+41.483%
2022-03-31	16.5100	16.8800	16.4700	16.5700	+0.791%	205,580	+39.348%
2022-03-30	16.6500	16.7300	16.2000	16.4400	-2.201%	154,436	+40.450%
2022-03-29	16.5900	17.0600	16.5700	16.8100	+2.313%	101,235	+37.359%
2022-03-28	15.8800	16.4300	15.8400	16.4300	+3.463%	402,159	+40.536%
2022-03-25	16.3800	16.3800	15.7100	15.8800	-2.277%	144,807	+45.403%
2022-03-24	16.3600	16.4400	16.0900	16.2500	+0.619%	152,004	+42.092%
2022-03-23	16.6500	16.6600	16.1000	16.1500	-3.640%	174,078	+42.972%
2022-03-22	16.7900	17.0750	16.7400	16.7600	+0.480%	209,911	+37.768%
2022-03-21	17.1500	17.3050	16.5700	16.6800	-2.627%	113,859	+38.429%
2022-03-18	16.8800	17.2900	16.8800	17.1300	+1.361%	236,794	+34.793%
2022-03-17	16.4900	16.9400	16.4100	16.9000	+1.992%	170,259	+36.627%
2022-03-16	16.0000	16.6000	15.9800	16.5700	+4.345%	217,050	+39.348%
2022-03-15	15.8700	16.0400	15.6300	15.8800	+0.506%	192,335	+45.403%
2022-03-14	15.7500	16.0500	15.6000	15.8000	+0.381%	203,169	+46.139%
2022-03-11	16.8000	16.8000	15.7300	15.7400	-5.522%	338,354	+46.696%
2022-03-10	16.9000	17.1250	16.6300	16.6600	-3.196%	101,928	+38.595%
2022-03-09	17.1600	17.4900	17.1300	17.2100	+2.258%	131,572	+34.166%
2022-03-08	16.7900	17.2700	16.6700	16.8300	-0.942%	225,081	+37.195%
2022-03-07	17.3800	17.5300	16.9800	16.9900	-2.580%	139,290	+35.903%
2022-03-04	17.4500	17.6700	17.2800	17.4400	-0.683%	85,844	+32.397%
2022-03-03	18.1300	18.2200	17.4200	17.5600	-3.037%	116,902	+31.492%
2022-03-02	17.9900	18.2300	17.8600	18.1100	+1.856%	123,468	+27.499%
2022-03-01	17.7700	18.2150	17.6500	17.7800	-0.947%	197,838	+29.865%
2022-02-28	17.7400	18.0400	17.4100	17.9500	+0.335%	225,468	+28.635%
2022-02-25	17.3200	17.9900	17.0000	17.8900	+2.994%	251,603	+29.067%
2022-02-24	16.3700	17.5500	16.2600	17.3700	+1.877%	234,841	+32.930%
2022-02-23	17.4900	17.5400	17.0300	17.0500	-2.011%	187,745	+35.425%
2022-02-22	16.7200	17.6000	16.4603	17.4000	+3.757%	251,361	+32.701%
2022-02-18	16.9600	17.2000	16.7600	16.7700	-1.585%	185,437	+37.686%
2022-02-17	17.7200	18.0500	16.8800	17.0400	-5.333%	209,990	+35.505%
2022-02-16	17.7800	18.0800	17.3100	18.0000	+0.279%	425,429	+28.278%
2022-02-15	18.0600	18.3800	17.7000	17.9500	-0.609%	426,329	+28.635%
2022-02-14	17.9550	18.7100	17.9000	18.0600	+0.222%	462,836	+27.852%
2022-02-11	20.0300	20.1500	17.9001	18.0200	-11.363%	383,095	+28.135%
2022-02-10	22.3000	22.5700	19.9000	20.3300	-5.792%	255,264	+13.576%
2022-02-09	21.6100	21.7400	21.3200	21.5800	+1.315%	374,484	+6.997%
2022-02-08	20.7700	21.3200	20.7700	21.3000	+1.622%	359,918	+8.404%
2022-02-07	20.5100	21.0400	20.3500	20.9600	+2.344%	188,718	+10.162%
2022-02-04	19.9000	20.7600	19.8700	20.4800	+2.915%	148,925	+12.744%
2022-02-03	20.1300	20.4900	19.7700	19.9000	-3.069%	219,471	+16.030%
2022-02-02	21.0800	21.0800	20.4400	20.5300	-2.977%	119,585	+12.470%
2022-02-01	21.1900	21.4200	20.8100	21.1600	+0.095%	104,064	+9.121%
2022-01-31	20.3100	21.1600	20.3100	21.1400	+3.577%	130,766	+9.224%
2022-01-28	19.7400	20.4200	19.2798	20.4100	+3.133%	133,311	+13.131%
2022-01-27	20.2600	20.4700	19.5900	19.7900	-1.591%	174,152	+16.675%
2022-01-26	20.9800	21.2350	19.8300	20.1100	-2.379%	170,437	+14.818%
2022-01-25	20.3200	20.8700	19.8456	20.6000	-1.057%	442,120	+12.087%
2022-01-24	20.0000	20.9000	19.5400	20.8200	+2.461%	356,481	+10.903%
2022-01-21	21.3400	21.3800	20.2900	20.3200	-5.312%	265,469	+13.632%
2022-01-20	21.1100	22.0200	21.1000	21.4600	+2.142%	259,713	+7.596%
2022-01-19	21.5900	22.0400	20.9200	21.0100	-2.325%	146,559	+9.900%
2022-01-18	22.0600	22.1300	21.4100	21.5100	-3.413%	266,542	+7.345%
2022-01-14	21.6800	22.4100	21.6600	22.2700	+0.998%	218,141	+3.682%
2022-01-13	21.8900	22.3700	21.6400	22.0500	+1.707%	163,046	+4.717%
2022-01-12	22.1300	22.1300	21.3100	21.6800	-1.185%	130,442	+6.504%
2022-01-11	22.0000	22.1000	21.5200	21.9400	-0.046%	132,007	+5.242%
2022-01-10	21.5200	21.9900	21.1400	21.9500	+0.274%	147,943	+5.194%
2022-01-07	22.4300	22.5800	21.8400	21.8900	-2.146%	98,378	+5.482%
2022-01-06	22.3800	22.6900	22.0201	22.3700	-0.798%	101,664	+3.219%
2022-01-05	23.3300	23.6320	22.5100	22.5500	-3.797%	106,869	+2.395%
2022-01-04	24.4400	24.4472	22.8400	23.4400	-3.420%	144,781	-1.493%
2022-01-03	24.7100	24.9200	24.0300	24.2700	-1.661%	173,806	-4.862%
2021-12-31	25.0500	25.3500	24.6200	24.6800	-1.438%	57,269	-6.442%
2021-12-30	25.2400	25.5300	24.9900	25.0400	-0.753%	70,581	-7.788%
2021-12-29	25.1300	25.4200	24.9900	25.2300	+0.199%	70,776	-8.482%
2021-12-28	25.1300	25.4500	24.9600	25.1800	+0.199%	91,340	-8.300%
2021-12-27	24.8400	25.2100	24.6700	25.1300	+1.700%	243,866	-8.118%
2021-12-23	24.9300	24.9900	24.5200	24.7100	-1.120%	111,690	-6.556%
2021-12-22	24.3400	25.0000	24.3400	24.9900	+2.418%	131,294	-7.603%
2021-12-21	23.3100	24.4400	23.2200	24.4000	+6.041%	160,104	-5.369%
2021-12-20	23.1600	23.2100	22.7300	23.0100	-2.459%	124,641	+0.348%
2021-12-17	22.9500	23.8800	22.5300	23.5900	+1.769%	316,252	-2.120%
2021-12-16	24.7600	24.7600	23.1300	23.1800	-5.925%	256,451	-0.388%
2021-12-15	24.1800	24.8000	23.6000	24.6400	+1.357%	169,939	-6.291%
2021-12-14	24.7700	25.1000	23.7000	24.3100	-2.760%	173,799	-5.019%
2021-12-13	25.2800	25.4600	24.8800	25.0000	-1.845%	193,887	-7.640%
2021-12-10	25.7900	26.4400	25.1200	25.4700	+0.079%	123,687	-9.344%
2021-12-09	25.3400	25.8050	25.2000	25.4500	-0.313%	151,574	-9.273%
2021-12-08	25.0900	25.6000	24.8200	25.5300	+1.390%	103,364	-9.557%
2021-12-07	24.7500	25.4500	24.7500	25.1800	+3.366%	143,833	-8.300%
2021-12-06	23.9600	24.5800	23.4800	24.3600	+2.096%	146,857	-5.213%
2021-12-03	24.5300	24.5600	23.5300	23.8600	-2.173%	143,925	-3.227%
2021-12-02	24.0400	24.5800	23.5400	24.3900	+0.910%	107,980	-5.330%
2021-12-01	25.5800	25.7300	24.1400	24.1700	-3.359%	254,300	-4.468%
2021-11-30	25.4550	25.5500	24.7000	25.0100	-1.998%	461,461	-7.677%
2021-11-29	25.5000	25.8100	24.9600	25.5200	+1.471%	149,047	-9.522%
2021-11-26	25.3400	25.9500	24.9600	25.1500	-3.195%	121,618	-8.191%
2021-11-24	25.3900	26.0500	25.0000	25.9800	+1.208%	92,185	-11.124%
2021-11-23	25.7100	25.9900	25.1500	25.6700	-0.349%	169,543	-10.051%
2021-11-22	27.1600	27.3200	25.7000	25.7600	-4.628%	165,292	-10.365%
2021-11-19	26.7400	27.6600	26.5700	27.0100	+0.409%	153,931	-14.513%
2021-11-18	27.2700	27.2700	26.5500	26.9000	-1.609%	126,919	-14.164%
2021-11-17	27.3400	27.6857	27.0500	27.3400	-0.798%	135,751	-15.545%
2021-11-16	26.9800	27.6400	26.8200	27.5600	+1.398%	133,623	-16.219%
2021-11-15	27.0900	27.2300	26.7900	27.1800	+1.229%	168,528	-15.048%
2021-11-12	26.8700	27.1400	26.7900	26.8500	-0.297%	91,305	-14.004%
2021-11-11	27.0000	27.2600	26.5069	26.9300	-0.333%	100,643	-14.259%
2021-11-10	26.2500	27.4800	25.6700	27.0200	+3.287%	163,229	-14.545%
2021-11-09	24.7500	26.3600	23.6200	26.1600	-1.543%	438,118	-11.735%
2021-11-08	25.8300	26.6500	25.8000	26.5700	+3.627%	105,715	-13.097%
2021-11-05	25.8000	25.9800	25.4000	25.6400	+0.707%	134,746	-9.945%
2021-11-04	25.6000	25.8800	25.1600	25.4600	-0.157%	129,839	-9.309%
2021-11-03	25.1500	25.7500	25.0126	25.5000	+0.950%	103,396	-9.451%
2021-11-02	25.6000	25.7400	25.0100	25.2600	-1.405%	90,536	-8.591%
2021-11-01	25.7200	25.9700	25.3200	25.6200	+0.431%	107,461	-9.875%
2021-10-29	24.5500	25.5350	24.3690	25.5100	+2.122%	168,843	-9.486%
2021-10-28	25.3300	25.4450	24.6500	24.9800	-1.847%	152,454	-7.566%
2021-10-27	27.1500	27.2300	25.2800	25.4500	-6.503%	272,958	-9.273%
2021-10-26	26.9700	28.6358	26.7500	27.2200	+1.265%	322,085	-15.173%
2021-10-25	26.8300	27.1700	26.5300	26.8800	+0.299%	112,391	-14.100%
2021-10-22	26.5900	26.8500	26.4300	26.8000	+0.262%	61,315	-13.843%
2021-10-21	26.8900	27.1000	26.6100	26.7300	-0.632%	61,400	-13.618%
2021-10-20	26.8900	27.2400	26.5950	26.9000	+0.561%	60,939	-14.164%
2021-10-19	26.9400	27.1300	26.4700	26.7500	0.000%	107,025	-13.682%
2021-10-18	25.8900	26.7700	25.8900	26.7500	+2.727%	95,960	-13.682%
2021-10-15	27.0200	27.0200	26.0400	26.0400	-1.736%	106,744	-11.329%
2021-10-14	26.4500	26.6200	26.1700	26.5000	+1.649%	73,791	-12.868%
2021-10-13	26.0700	26.4900	26.0200	26.0700	+0.501%	61,740	-11.431%
2021-10-12	25.7700	26.1800	25.6700	25.9400	+0.855%	68,665	-10.987%
2021-10-11	25.9900	26.5000	25.7000	25.7200	-1.682%	64,970	-10.226%
2021-10-08	26.6100	26.8000	26.0800	26.1600	-1.875%	59,298	-11.735%
2021-10-07	26.0100	26.9600	26.0000	26.6600	+3.213%	83,892	-13.391%
2021-10-06	25.3300	25.9200	25.3300	25.8300	+0.506%	85,621	-10.608%
2021-10-05	25.5300	25.8100	25.3000	25.7000	+1.581%	89,384	-10.156%
2021-10-04	25.6900	25.7600	24.9200	25.3000	-1.480%	125,456	-8.735%
2021-10-01	25.5000	26.2000	25.1600	25.6800	+1.784%	167,018	-10.086%
2021-09-30	26.0700	26.2000	25.1900	25.2300	-2.209%	109,321	-8.482%
2021-09-29	26.3000	26.4000	25.7000	25.8000	-0.884%	106,594	-10.504%
2021-09-28	26.4900	26.4900	25.9000	26.0300	-3.054%	121,480	-11.295%
2021-09-27	26.2500	27.1200	25.9100	26.8500	+2.208%	148,095	-14.004%
2021-09-24	26.2300	26.5800	26.0500	26.2700	-1.055%	60,043	-12.105%
2021-09-23	26.7400	26.7900	26.4600	26.5500	-0.188%	73,223	-13.032%
2021-09-22	26.2900	26.9200	26.0100	26.6000	+1.643%	129,539	-13.195%
2021-09-21	26.3200	26.8400	25.9200	26.1700	-0.267%	198,996	-11.769%
2021-09-20	28.2600	28.5550	26.2300	26.2400	-7.148%	315,823	-12.005%
2021-09-17	27.5000	29.4189	27.4100	28.2600	+4.783%	697,623	-18.294%
2021-09-16	27.1800	27.3800	26.9000	26.9700	-0.480%	176,789	-14.386%
2021-09-15	26.5900	27.1300	26.5900	27.1000	+1.195%	142,539	-14.797%
2021-09-14	26.9900	27.1000	26.5150	26.7800	-0.557%	141,137	-13.779%
2021-09-13	26.8800	27.3300	26.3700	26.9300	+0.410%	156,822	-14.259%
2021-09-10	25.8400	27.0000	25.6870	26.8200	+4.643%	249,680	-13.908%
2021-09-09	25.5700	26.0000	25.5700	25.6300	-0.736%	96,801	-9.910%
2021-09-08	25.6300	26.1000	25.0700	25.8200	0.000%	182,545	-10.573%
2021-09-07	27.0500	27.1200	25.8100	25.8200	-4.794%	144,230	-10.573%
2021-09-03	26.4400	27.1300	26.4400	27.1200	+2.185%	169,592	-14.860%
2021-09-02	26.2000	26.8700	26.1503	26.5400	+1.920%	115,681	-12.999%
2021-09-01	25.6300	26.2250	25.4200	26.0400	+1.639%	180,577	-11.329%
2021-08-31	25.6100	25.9400	25.2800	25.6200	0.000%	152,583	-9.875%
2021-08-30	25.7000	25.8400	25.4200	25.6200	+0.039%	163,493	-9.875%
2021-08-27	24.8400	25.9000	24.8400	25.6100	+2.769%	212,054	-9.840%
2021-08-26	24.3500	25.1171	24.3500	24.9200	+1.714%	115,784	-7.343%
2021-08-25	24.4000	24.8600	24.3900	24.5000	+0.657%	167,825	-5.755%
2021-08-24	24.2950	24.5200	24.1200	24.3400	+0.829%	167,038	-5.136%
2021-08-23	23.3500	24.1800	23.3500	24.1400	+3.383%	136,974	-4.350%
2021-08-20	22.8300	23.5850	22.8300	23.3500	+1.965%	167,612	-1.113%
2021-08-19	22.6500	23.2200	22.6500	22.9000	-0.261%	137,370	+0.830%
2021-08-18	22.8600	23.4800	22.8600	22.9600	+0.087%	277,389	+0.566%
2021-08-17	22.9600	23.4300	22.7500	22.9400	-1.291%	204,034	+0.654%
2021-08-16	23.0800	23.5500	22.8000	23.2400	-0.599%	176,844	-0.645%
2021-08-13	23.4300	23.6600	23.2700	23.3800	-1.183%	144,731	-1.240%
2021-08-12	23.8900	24.0200	23.5500	23.6600	-0.880%	132,449	-2.409%
2021-08-11	23.7200	23.9400	23.4600	23.8700	-0.084%	157,171	-3.268%
2021-08-10	23.5000	24.2400	23.3300	23.8900	+1.487%	328,875	-3.349%
2021-08-09	24.1400	24.1400	23.1400	23.5400	-3.682%	231,216	-1.912%
2021-08-06	24.7700	24.8500	23.7300	24.4400	-0.041%	148,027	-5.524%
2021-08-05	23.0300	24.6600	22.7100	24.4500	+7.757%	280,486	-5.562%
2021-08-04	23.1000	23.5500	22.6300	22.6900	-2.576%	145,849	+1.763%
2021-08-03	23.1700	23.3850	22.7700	23.2900	+0.518%	104,747	-0.859%
2021-08-02	23.5400	23.6250	23.1300	23.1700	-0.515%	93,464	-0.345%
2021-07-30	22.9700	23.7100	22.9700	23.2900	-0.809%	95,097	-0.859%
2021-07-29	23.3200	23.5000	23.2100	23.4800	+1.645%	99,947	-1.661%
2021-07-28	22.9100	23.3800	22.7300	23.1000	+0.478%	115,357	-0.043%
2021-07-27	22.9200	23.1000	22.4700	22.9900	-0.862%	178,283	+0.435%
2021-07-26	23.1100	23.5000	23.0400	23.1900	+1.090%	75,967	-0.431%
2021-07-23	22.7500	22.9900	22.2178	22.9400	+1.370%	125,997	+0.654%
2021-07-22	22.8600	22.9634	22.3700	22.6300	-1.523%	119,954	+2.033%
2021-07-21	23.0700	23.4700	22.5500	22.9800	0.000%	103,377	+0.479%
2021-07-20	22.7100	23.5000	22.3700	22.9800	+1.233%	311,511	+0.479%
2021-07-19	22.2000	23.1000	21.8100	22.7000	-0.307%	192,826	+1.718%
2021-07-16	23.2500	23.2500	22.5000	22.7700	-1.000%	146,716	+1.405%
2021-07-15	23.1800	23.2650	22.5500	23.0000	-1.288%	98,538	+0.391%
2021-07-14	24.2200	24.4300	23.2800	23.3000	-2.917%	100,353	-0.901%
2021-07-13	24.1500	24.4400	23.8800	24.0000	-0.826%	102,766	-3.792%
2021-07-12	24.5000	24.5000	23.9900	24.2000	-1.224%	84,284	-4.587%
2021-07-09	24.1400	24.7100	24.0000	24.5000	+2.041%	96,281	-5.755%
2021-07-08	23.3300	24.0300	23.1200	24.0100	-0.083%	140,574	-3.832%
2021-07-07	25.5000	25.5200	23.5600	24.0300	-4.756%	178,144	-3.912%
2021-07-06	25.9000	26.2500	25.0800	25.2300	-1.599%	164,795	-8.482%
2021-07-02	25.2200	25.7100	25.1000	25.6400	+2.437%	203,454	-9.945%
2021-07-01	24.6300	25.2000	24.6300	25.0300	+2.122%	150,424	-7.751%
2021-06-30	24.7500	24.8900	24.3800	24.5100	-1.368%	119,888	-5.794%
2021-06-29	24.5100	24.8900	24.2200	24.8500	+2.011%	108,557	-7.082%
2021-06-28	24.4400	24.9400	24.1100	24.3600	-0.976%	90,685	-5.213%
2021-06-25	24.4800	24.9250	24.1575	24.6000	+0.820%	539,030	-6.138%
2021-06-24	24.2700	24.7600	24.2500	24.4000	+1.077%	148,261	-5.369%
2021-06-23	23.7400	24.3600	23.7400	24.1400	+1.471%	105,714	-4.350%
2021-06-22	23.1700	23.8000	22.9100	23.7900	+1.493%	116,204	-2.942%
2021-06-21	23.4500	23.7000	23.0243	23.4400	+0.644%	149,411	-1.493%
2021-06-18	23.5100	23.8100	23.0400	23.2900	-1.854%	167,798	-0.859%
2021-06-17	23.4500	23.9900	23.3900	23.7300	+0.764%	112,818	-2.697%
2021-06-16	23.4500	23.7600	23.1500	23.5500	-0.381%	165,358	-1.953%
2021-06-15	24.4500	24.4900	23.5400	23.6400	-3.313%	146,235	-2.327%
2021-06-14	24.4900	24.7600	24.3300	24.4500	-0.082%	118,170	-5.562%
2021-06-11	24.4500	24.7800	24.2700	24.4700	+0.452%	82,439	-5.640%
2021-06-10	24.6200	24.8800	24.2600	24.3600	-1.695%	113,254	-5.213%
2021-06-09	25.7400	25.8300	24.7600	24.7800	-3.804%	153,586	-6.820%
2021-06-08	25.1200	26.2000	25.1200	25.7600	+3.164%	234,373	-10.365%
2021-06-07	24.2800	25.1000	24.2171	24.9700	+2.462%	194,443	-7.529%
2021-06-04	24.0700	24.5500	24.0297	24.3700	+1.796%	95,809	-5.252%
2021-06-03	23.8100	24.2199	23.6000	23.9400	-1.238%	127,525	-3.551%
2021-06-02	24.3800	24.5900	23.9450	24.2400	-0.493%	136,988	-4.744%
2021-06-01	23.7900	24.5600	23.7624	24.3600	+2.655%	154,833	-5.213%
2021-05-28	24.2200	24.2200	23.5100	23.7300	-1.535%	140,279	-2.697%