Dark

EKAR
Capital Link Global Green Energy Transport and Technology Leaders ETF
stock NYSE

Inactive

Jan 11, 2023

29.01USD-0.155%(-0.05)12,746

Pre-market

0.00USD-100.000%(-29.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-11	28.9700	29.0050	28.9500	29.0050	-0.155%	12,746	0.000%
2023-01-10	29.0500	29.0500	29.0500	29.0500	+0.034%	60	-0.155%
2023-01-09	29.0200	29.0400	29.0200	29.0400	0.000%	576	-0.121%
2023-01-06	29.0600	29.0600	29.0400	29.0400	+0.052%	287	-0.121%
2023-01-05	29.0106	29.0500	29.0000	29.0250	-0.066%	3,781	-0.069%
2023-01-04	29.0459	29.0459	29.0443	29.0443	+0.049%	126	-0.135%
2023-01-03	29.0600	29.0600	29.0100	29.0300	-0.052%	3,349	-0.086%
2022-12-30	29.0300	29.0450	29.0289	29.0450	0.000%	863	-0.138%
2022-12-29	28.9800	29.0700	28.9800	29.0450	+0.830%	2,331	-0.138%
2022-12-28	29.1900	29.2601	28.7900	28.8059	-1.819%	3,025	+0.691%
2022-12-27	29.3301	29.3446	29.3300	29.3395	-6.824%	673	-1.140%
2022-12-23	31.4883	31.4883	31.4883	31.4883	-0.318%	169	-7.886%
2022-12-22	32.0000	32.0000	31.2799	31.5889	-2.271%	5,857	-8.180%
2022-12-21	32.0800	32.3229	32.0800	32.3229	+0.903%	284	-10.265%
2022-12-20	31.9500	32.0335	31.9500	32.0335	-0.219%	372	-9.454%
2022-12-19	32.1900	32.2100	32.0100	32.1039	-1.295%	4,103	-9.653%
2022-12-16	32.5250	32.5250	32.5250	32.5250	-0.666%	262	-10.822%
2022-12-15	33.4500	33.4500	32.7431	32.7431	-2.981%	795	-11.416%
2022-12-14	33.7800	33.7800	33.7492	33.7492	-0.240%	517	-14.057%
2022-12-13	34.2600	34.3800	33.7500	33.8305	+1.550%	1,484	-14.264%
2022-12-12	33.1900	33.3141	33.1900	33.3141	+0.202%	411	-12.935%
2022-12-09	33.2469	33.2469	33.2469	33.2469	-0.333%	47	-12.759%
2022-12-08	33.3200	33.3579	33.3100	33.3579	+0.944%	740	-13.049%
2022-12-07	33.0305	33.0458	33.0305	33.0458	-0.760%	146	-12.228%
2022-12-06	33.2988	33.2988	33.2988	33.2988	-0.975%	206	-12.895%
2022-12-05	34.1200	34.1200	33.6266	33.6266	-1.702%	3,170	-13.744%
2022-12-02	34.2089	34.2089	34.2089	34.2089	+0.323%	96	-15.212%
2022-12-01	34.0988	34.0988	34.0988	34.0988	+0.158%	5	-14.938%
2022-11-30	33.3360	34.0451	33.3360	34.0451	+4.013%	1,684	-14.804%
2022-11-29	33.0000	33.0000	32.7315	32.7315	+0.634%	2,706	-11.385%
2022-11-28	32.9000	32.9000	32.5252	32.5252	-1.503%	253	-10.823%
2022-11-25	33.0300	33.0303	32.9500	33.0214	-0.342%	1,599	-12.163%
2022-11-23	32.6900	33.1346	32.6900	33.1346	+1.354%	335	-12.463%
2022-11-22	32.3300	32.6918	32.3300	32.6918	+1.143%	1,728	-11.277%
2022-11-21	32.3500	32.3500	32.2900	32.3224	-1.146%	1,229	-10.263%
2022-11-18	32.6971	32.6971	32.6971	32.6971	+0.263%	119	-11.292%
2022-11-17	32.6114	32.6114	32.6114	32.6114	-0.474%	42	-11.059%
2022-11-16	32.7668	32.7668	32.7668	32.7668	-2.373%	46	-11.481%
2022-11-15	33.8346	33.8346	33.5631	33.5631	+1.423%	271	-13.581%
2022-11-14	32.9990	33.0921	32.9990	33.0921	-0.759%	277	-12.351%
2022-11-11	33.4100	33.4100	33.3452	33.3452	+2.527%	627	-13.016%
2022-11-10	32.1000	32.5232	32.1000	32.5232	+7.096%	3,938	-10.818%
2022-11-09	30.3683	30.3683	30.3683	30.3683	-3.032%	22	-4.489%
2022-11-08	31.4700	31.5100	31.3177	31.3177	+1.641%	790	-7.385%
2022-11-07	30.8121	30.8121	30.8121	30.8121	+1.051%	83	-5.865%
2022-11-04	30.4915	30.4915	30.4915	30.4915	+4.760%	0	-4.875%
2022-11-03	29.1061	29.1061	29.1061	29.1061	+0.139%	16	-0.347%
2022-11-02	29.5800	29.6500	29.0657	29.0657	-1.577%	1,313	-0.209%
2022-11-01	29.5274	29.5314	29.5274	29.5314	+1.598%	513	-1.783%
2022-10-31	29.1000	29.1100	29.0669	29.0669	-1.086%	790	-0.213%
2022-10-28	29.0500	29.3859	29.0500	29.3859	+0.257%	648	-1.296%
2022-10-27	29.4300	29.6200	29.3105	29.3105	-1.424%	346	-1.042%
2022-10-26	29.7200	30.0900	29.7100	29.7338	+0.833%	3,868	-2.451%
2022-10-25	29.2700	29.4883	29.2700	29.4883	+2.647%	1,848	-1.639%
2022-10-24	28.7800	28.7800	28.7279	28.7279	-1.471%	790	+0.965%
2022-10-21	28.9300	29.1567	28.9200	29.1567	+2.850%	644	-0.520%
2022-10-20	28.3487	28.3487	28.3487	28.3487	-0.254%	21	+2.315%
2022-10-19	28.3300	28.4209	28.2700	28.4209	-0.938%	3,815	+2.055%
2022-10-18	29.1300	29.1300	28.6899	28.6899	+0.350%	557	+1.098%
2022-10-17	28.5899	28.5899	28.5899	28.5899	+2.714%	28	+1.452%
2022-10-14	28.0100	28.0100	27.8345	27.8345	-2.332%	625	+4.205%
2022-10-13	27.3500	28.4991	27.3500	28.4991	+1.975%	779	+1.775%
2022-10-12	28.0100	28.0100	27.9471	27.9471	-0.626%	407	+3.785%
2022-10-11	27.9500	28.3600	27.9500	28.1232	-1.216%	8,081	+3.135%
2022-10-10	28.5000	28.5100	28.4693	28.4693	-0.972%	2,056	+1.882%
2022-10-07	28.8000	28.8146	28.7487	28.7487	-3.319%	964	+0.892%
2022-10-06	29.8600	29.8600	29.7355	29.7355	-0.773%	331	-2.457%
2022-10-05	29.9670	29.9670	29.9670	29.9670	-1.244%	201	-3.210%
2022-10-04	29.8100	30.4100	29.8100	30.3446	+4.205%	3,551	-4.415%
2022-10-03	28.7000	29.1200	28.7000	29.1200	+2.724%	545	-0.395%
2022-09-30	28.3900	28.3900	28.3479	28.3479	-0.991%	111	+2.318%
2022-09-29	29.1300	29.1300	28.4600	28.6316	-3.901%	1,230	+1.304%
2022-09-28	29.1700	29.8100	29.1700	29.7940	+1.580%	2,353	-2.648%
2022-09-27	29.8000	29.8600	29.1876	29.3305	+0.072%	1,756	-1.110%
2022-09-26	29.4100	29.6100	29.3095	29.3095	-0.764%	371	-1.039%
2022-09-23	29.9400	29.9400	29.3649	29.5350	-3.437%	6,010	-1.794%
2022-09-22	30.5200	30.5864	30.5200	30.5864	-1.601%	295	-5.170%
2022-09-21	31.4100	31.6500	31.0839	31.0839	-1.160%	2,825	-6.688%
2022-09-20	31.4900	31.4900	31.4487	31.4487	-1.632%	212	-7.770%
2022-09-19	31.3700	31.9800	31.3700	31.9705	+0.873%	1,286	-9.276%
2022-09-16	31.5754	31.6937	31.5754	31.6937	-0.872%	210	-8.483%
2022-09-15	32.0801	32.0801	31.9724	31.9724	-1.872%	985	-9.281%
2022-09-14	32.5800	32.5824	32.5800	32.5824	+0.665%	365	-10.980%
2022-09-13	32.7200	32.7200	32.3670	32.3670	-3.916%	312	-10.387%
2022-09-12	33.5800	33.6863	33.5800	33.6863	+1.293%	312	-13.897%
2022-09-09	33.2140	33.2564	33.2140	33.2564	+2.229%	1,031	-12.784%
2022-09-08	32.5314	32.5314	32.5314	32.5314	+0.505%	56	-10.840%
2022-09-07	31.7495	32.3681	31.7495	32.3681	+2.237%	1,411	-10.390%
2022-09-06	31.9800	31.9800	31.6200	31.6600	-0.574%	560	-8.386%
2022-09-02	31.8427	31.8427	31.8427	31.8427	-0.844%	45	-8.912%
2022-09-01	32.2100	32.2100	31.8500	32.1139	-2.051%	4,001	-9.681%
2022-08-31	33.0600	33.0600	32.7863	32.7863	-0.543%	2,128	-11.533%
2022-08-30	33.5800	33.5800	32.9652	32.9652	-1.200%	737	-12.013%
2022-08-29	33.3656	33.3656	33.3656	33.3656	-0.274%	140	-13.069%
2022-08-26	33.5899	33.5900	33.4572	33.4572	-2.797%	527	-13.307%
2022-08-25	34.4201	34.4201	34.4201	34.4201	+2.149%	49	-15.732%
2022-08-24	33.6100	33.8500	33.6100	33.6961	+0.322%	1,048	-13.922%
2022-08-23	33.6601	33.7200	33.5878	33.5878	+0.887%	704	-13.644%
2022-08-22	33.5200	33.5300	33.2800	33.2924	-4.940%	2,080	-12.878%
2022-08-18	35.0225	35.0225	35.0225	35.0225	+0.338%	3	-17.182%
2022-08-17	35.1800	35.1800	34.9044	34.9044	-1.962%	437	-16.902%
2022-08-16	35.5100	35.6200	35.5100	35.6030	-0.278%	1,462	-18.532%
2022-08-15	35.7023	35.7023	35.7023	35.7023	-0.453%	107	-18.759%
2022-08-12	35.5500	35.8647	35.5500	35.8647	+1.920%	372	-19.127%
2022-08-11	35.6300	35.6300	35.1889	35.1889	+0.133%	362	-17.573%
2022-08-10	34.9800	35.1423	34.9650	35.1423	+3.693%	1,109	-17.464%
2022-08-09	33.9900	34.0100	33.8907	33.8907	-2.066%	677	-14.416%
2022-08-08	34.5500	34.6058	34.5500	34.6058	+1.335%	697	-16.185%
2022-08-05	34.1500	34.1500	34.1500	34.1500	-1.434%	537	-15.066%
2022-08-04	34.6800	34.6800	34.6469	34.6469	+0.019%	180	-16.284%
2022-08-03	34.5900	34.6403	34.5900	34.6403	+0.931%	131	-16.268%
2022-08-02	34.2100	34.4500	34.2100	34.3207	-0.620%	811	-15.488%
2022-08-01	34.5200	34.5600	34.5200	34.5347	+0.264%	758	-16.012%
2022-07-29	34.4436	34.4436	34.4436	34.4436	+1.159%	58	-15.790%
2022-07-28	34.0491	34.0491	34.0491	34.0491	+1.366%	7	-14.814%
2022-07-27	33.0700	33.5903	32.9900	33.5903	+3.219%	3,896	-13.651%
2022-07-26	32.6200	32.6200	32.5426	32.5426	-1.487%	305	-10.871%
2022-07-25	33.0200	33.0337	32.9600	33.0337	+0.009%	2,344	-12.196%
2022-07-22	33.3897	33.3897	32.9500	33.0307	-1.339%	853	-12.188%
2022-07-21	33.2200	33.4789	33.2200	33.4789	+1.086%	1,004	-13.363%
2022-07-20	33.1800	33.1800	33.1193	33.1193	+0.592%	138	-12.423%
2022-07-19	32.6300	32.9245	32.6300	32.9245	+3.292%	115	-11.905%
2022-07-18	32.1600	32.1600	31.8751	31.8751	+0.854%	211	-9.004%
2022-07-15	31.6052	31.6052	31.6052	31.6052	+1.072%	24	-8.227%
2022-07-14	31.1000	31.2700	30.8800	31.2700	-0.663%	743	-7.243%
2022-07-13	31.4788	31.4788	31.4788	31.4788	+0.045%	24	-7.859%
2022-07-12	31.3700	31.5400	31.3700	31.4645	-0.117%	653	-7.817%
2022-07-11	31.7999	31.8000	31.5013	31.5013	-3.856%	972	-7.924%
2022-07-08	32.7600	32.7648	32.5400	32.7648	+0.728%	1,506	-11.475%
2022-07-07	32.2300	32.5281	32.2300	32.5281	+4.489%	2,818	-10.831%
2022-07-06	31.1700	31.2500	31.1306	31.1306	-0.811%	3,052	-6.828%
2022-07-05	31.0400	31.3852	30.7900	31.3852	-1.317%	1,917	-7.584%
2022-07-01	31.7700	31.8039	31.7401	31.8039	-0.827%	3,603	-8.800%
2022-06-30	32.0690	32.0690	32.0690	32.0690	-0.997%	77	-9.554%
2022-06-29	32.3920	32.3920	32.3920	32.3920	-2.660%	7	-10.456%
2022-06-28	33.9201	33.9201	33.2773	33.2773	-0.618%	193	-12.838%
2022-06-27	33.5800	33.5800	33.4842	33.4842	+0.682%	696	-13.377%
2022-06-24	33.2575	33.2575	33.2575	33.2575	+2.753%	29	-12.787%
2022-06-23	32.3665	32.3665	32.3665	32.3665	-0.669%	14	-10.386%
2022-06-22	32.6579	32.6579	32.5846	32.5846	-1.531%	290	-10.986%
2022-06-21	32.7900	33.1499	32.7900	33.0912	+2.563%	1,406	-12.348%
2022-06-17	32.2200	32.2643	32.1000	32.2643	+1.204%	883	-10.102%
2022-06-16	32.2100	32.2100	31.8805	31.8805	-4.524%	329	-9.020%
2022-06-15	32.9300	33.3911	32.9300	33.3911	+2.024%	841	-13.136%
2022-06-14	32.7800	32.8400	32.7288	32.7288	+0.654%	1,618	-11.378%
2022-06-13	33.1000	33.1000	32.4400	32.5163	-5.351%	501	-10.799%
2022-06-10	34.3545	34.3545	34.3545	34.3545	-1.462%	320	-15.571%
2022-06-09	34.8641	34.8641	34.8641	34.8641	-2.704%	59	-16.806%
2022-06-08	36.0000	36.1200	35.8330	35.8330	-1.067%	522	-19.055%
2022-06-07	35.7400	36.2194	35.7000	36.2194	+0.187%	651	-19.919%
2022-06-06	36.3000	36.4500	36.0100	36.1517	+1.299%	1,852	-19.769%
2022-06-03	35.6000	35.8050	35.3400	35.6880	-2.223%	4,418	-18.726%
2022-06-02	35.5600	36.4995	35.5600	36.4995	+3.417%	787	-20.533%
2022-06-01	35.3900	35.4700	35.1250	35.2934	-0.741%	3,109	-17.817%
2022-05-31	35.5567	35.5567	35.5567	35.5567	+0.056%	294	-18.426%
2022-05-27	35.5367	35.5367	35.5367	35.5367	+1.660%	131	-18.380%
2022-05-26	34.9100	34.9900	34.9100	34.9563	+3.298%	1,157	-17.025%
2022-05-25	33.7200	33.8404	33.7200	33.8404	+1.391%	578	-14.289%
2022-05-24	33.4300	33.4300	33.3761	33.3761	-1.838%	2,064	-13.096%
2022-05-23	33.9100	34.0011	33.9100	34.0011	+1.218%	194	-14.694%
2022-05-20	33.0900	33.5919	33.0900	33.5919	-0.402%	1,080	-13.655%
2022-05-19	33.7274	33.7274	33.7274	33.7274	+2.371%	42	-14.002%
2022-05-18	32.9462	32.9462	32.9462	32.9462	-2.688%	265	-11.963%
2022-05-17	33.8563	33.8563	33.8563	33.8563	+4.179%	7	-14.329%
2022-05-16	32.3800	32.5003	32.3800	32.4983	-0.911%	550	-10.749%
2022-05-13	32.1300	32.8000	32.1300	32.7972	+4.914%	1,090	-11.563%
2022-05-12	31.0100	31.2611	31.0100	31.2611	+0.172%	446	-7.217%
2022-05-11	31.7800	31.8700	31.2075	31.2075	-1.289%	1,248	-7.058%
2022-05-10	32.0400	32.0500	31.6100	31.6149	+1.114%	2,251	-8.255%
2022-05-09	31.6900	31.6900	31.2665	31.2665	-4.416%	2,401	-7.233%
2022-05-06	33.0000	33.0000	32.5000	32.7109	-0.737%	395	-11.329%
2022-05-05	34.1000	34.1000	32.9537	32.9537	-4.852%	212	-11.983%
2022-05-04	34.6341	34.6341	34.6341	34.6341	+2.438%	74	-16.253%
2022-05-03	33.6900	33.8097	33.6900	33.8097	+1.158%	144	-14.211%
2022-05-02	32.9135	33.4227	32.7500	33.4227	+0.781%	835	-13.218%
2022-04-29	33.7800	33.7800	33.1638	33.1638	-1.144%	213	-12.540%
2022-04-28	33.5476	33.5476	33.5476	33.5476	+2.620%	6	-13.541%
2022-04-27	32.4000	32.6911	32.4000	32.6911	+1.531%	354	-11.276%
2022-04-26	32.1981	32.1981	32.1981	32.1981	-2.489%	102	-9.917%
2022-04-25	33.0200	33.0200	33.0200	33.0200	-1.783%	435	-12.159%
2022-04-22	34.1200	34.1266	33.6196	33.6196	-1.425%	284	-13.726%
2022-04-21	34.2800	34.2800	34.1057	34.1057	-2.231%	163	-14.956%
2022-04-20	34.8840	34.8840	34.8840	34.8840	-0.770%	21	-16.853%
2022-04-19	34.4500	35.1546	34.4500	35.1546	+1.718%	1,568	-17.493%
2022-04-18	34.5500	34.8099	34.4414	34.5608	-0.164%	1,562	-16.075%
2022-04-14	34.6175	34.6175	34.6175	34.6175	-0.810%	10	-16.213%
2022-04-13	34.8300	34.9003	34.8300	34.9003	+2.273%	297	-16.892%
2022-04-12	34.4200	34.4200	34.1246	34.1246	-0.384%	652	-15.003%
2022-04-11	34.2600	34.3700	34.2560	34.2560	-1.974%	2,310	-15.329%
2022-04-08	34.9460	34.9460	34.9460	34.9460	-0.492%	78	-17.001%
2022-04-07	34.9400	35.1188	34.9400	35.1188	-0.561%	393	-17.409%
2022-04-06	35.6500	35.6500	35.3168	35.3168	-2.197%	882	-17.872%
2022-04-05	36.9800	37.0100	36.1100	36.1100	-3.434%	3,110	-19.676%
2022-04-04	37.0733	37.3940	37.0733	37.3940	+1.445%	543	-22.434%
2022-04-01	36.8613	36.8613	36.8613	36.8613	+0.078%	174	-21.313%
2022-03-31	36.8324	36.8324	36.8324	36.8324	-1.734%	154	-21.251%
2022-03-30	37.8600	37.8700	37.4823	37.4823	-1.293%	689	-22.617%
2022-03-29	37.9600	37.9734	37.9600	37.9734	+3.047%	993	-23.618%
2022-03-28	36.6500	36.8506	36.6500	36.8506	+0.046%	169	-21.290%
2022-03-25	36.4990	36.8336	36.4990	36.8336	-0.941%	305	-21.254%
2022-03-24	36.9700	37.1834	36.9700	37.1834	+1.846%	414	-21.995%
2022-03-23	36.5095	36.5095	36.5095	36.5095	-1.029%	136	-20.555%
2022-03-22	36.8500	36.8892	36.8500	36.8892	+1.468%	130	-21.373%
2022-03-21	36.1700	36.3556	36.1700	36.3556	-0.845%	986	-20.219%
2022-03-18	36.3150	36.6654	36.3150	36.6654	+2.125%	295	-20.893%
2022-03-17	35.6100	35.9023	35.6000	35.9023	-0.044%	914	-19.211%
2022-03-16	34.5900	35.9182	34.5900	35.9182	+7.187%	6,025	-19.247%
2022-03-15	32.7800	33.5100	32.7800	33.5100	+1.298%	951	-13.444%
2022-03-14	33.4500	33.4500	33.0200	33.0805	-2.442%	4,799	-12.320%
2022-03-11	34.2500	34.2500	33.9086	33.9086	-2.595%	733	-14.461%
2022-03-10	34.7400	34.8119	34.5300	34.8119	-1.457%	649	-16.681%
2022-03-09	35.3600	35.4600	35.3265	35.3265	+2.732%	2,398	-17.894%
2022-03-08	33.9500	34.3872	33.9500	34.3872	+1.429%	474	-15.652%
2022-03-07	34.7006	34.7006	33.8700	33.9026	-4.427%	3,897	-14.446%
2022-03-04	35.7100	35.7100	35.3700	35.4731	-2.887%	5,216	-18.234%
2022-03-03	36.5278	36.5278	36.5278	36.5278	-2.070%	51	-20.595%
2022-03-02	37.0930	37.3000	37.0930	37.3000	+0.920%	1,447	-22.239%
2022-03-01	36.9700	36.9700	36.9600	36.9600	-3.471%	1,233	-21.523%
2022-02-28	37.6600	38.2892	37.6600	38.2892	+0.072%	217	-24.248%
2022-02-25	37.4400	38.2615	37.4400	38.2615	+1.915%	403	-24.193%
2022-02-24	36.0000	37.5426	36.0000	37.5426	+0.427%	2,784	-22.741%
2022-02-23	37.4800	37.4800	37.3829	37.3829	-1.597%	192	-22.411%
2022-02-22	38.2000	38.2000	37.9897	37.9897	-1.914%	317	-23.650%
2022-02-18	39.0900	39.1500	38.7309	38.7309	-1.429%	1,341	-25.111%
2022-02-17	39.7900	39.7900	39.2924	39.2924	-2.398%	741	-26.182%
2022-02-16	39.8900	40.2576	39.8900	40.2576	+0.255%	119	-27.951%
2022-02-15	39.8534	40.1554	39.8534	40.1554	+3.704%	1,046	-27.768%
2022-02-14	38.6999	38.7257	38.6999	38.7212	-0.371%	1,039	-25.093%
2022-02-11	39.5739	39.5739	38.8652	38.8652	-2.836%	161	-25.370%
2022-02-10	39.8900	40.2200	39.8900	39.9997	-1.437%	678	-27.487%
2022-02-09	40.0600	40.5830	40.0600	40.5830	+2.736%	1,270	-28.529%
2022-02-08	39.5022	39.5022	39.5022	39.5022	+1.467%	222	-26.574%
2022-02-07	38.9800	38.9800	38.7700	38.9309	-0.177%	909	-25.496%
2022-02-04	38.8500	39.0000	38.8500	39.0000	+0.390%	531	-25.628%
2022-02-03	39.1400	39.1500	38.8483	38.8483	-2.212%	791	-25.338%
2022-02-02	40.2000	40.2000	39.7000	39.7270	+0.095%	2,149	-26.989%
2022-02-01	39.3200	39.6891	39.3200	39.6891	+0.725%	1,430	-26.919%
2022-01-31	37.9100	39.4036	37.9100	39.4036	+4.575%	1,388	-26.390%
2022-01-28	37.0500	37.6797	37.0500	37.6797	-0.169%	1,222	-23.022%
2022-01-27	38.5000	38.5000	37.7000	37.7434	-2.648%	1,116	-23.152%
2022-01-26	39.5600	39.5600	38.6300	38.7700	+0.143%	1,055	-25.187%
2022-01-25	38.5600	39.0100	38.3850	38.7147	-1.328%	650	-25.080%
2022-01-24	38.6300	39.2358	37.9700	39.2358	-1.601%	3,543	-26.075%
2022-01-21	40.5500	40.5500	39.8400	39.8741	-1.785%	2,450	-27.259%
2022-01-20	40.5989	40.5989	40.5989	40.5989	-1.348%	92	-28.557%
2022-01-19	41.7900	41.7900	41.1535	41.1535	-1.170%	345	-29.520%
2022-01-18	41.7400	42.0400	41.6409	41.6409	-1.980%	1,560	-30.345%
2022-01-14	42.2300	42.4819	42.1500	42.4819	+0.407%	6,170	-31.724%
2022-01-13	43.0000	43.0000	42.3098	42.3098	-1.356%	1,271	-31.446%
2022-01-12	42.7001	42.8916	42.7000	42.8916	+1.552%	1,883	-32.376%
2022-01-11	41.9413	42.2360	41.9413	42.2360	+1.990%	2,408	-31.326%
2022-01-10	41.0500	41.4119	40.8550	41.4119	-0.847%	547	-29.960%
2022-01-07	41.7658	41.7658	41.7658	41.7658	-0.436%	200	-30.553%
2022-01-06	41.9487	41.9487	41.9487	41.9487	+0.308%	115	-30.856%
2022-01-05	42.6000	42.7500	41.8200	41.8200	-2.599%	936	-30.643%
2022-01-04	42.7200	42.9357	42.7200	42.9357	+0.245%	736	-32.445%
2022-01-03	42.5500	42.8309	42.5500	42.8309	+1.553%	924	-32.280%
2021-12-31	42.1760	42.1760	42.1760	42.1760	-0.129%	170	-31.229%
2021-12-30	42.3200	42.4600	42.2303	42.2303	+0.423%	1,234	-31.317%
2021-12-29	42.1000	42.1000	42.0523	42.0523	-0.490%	490	-31.026%
2021-12-28	42.5300	42.5300	42.2400	42.2593	-3.046%	536	-31.364%
2021-12-27	43.5871	43.5871	43.5871	43.5871	+0.762%	125	-33.455%
2021-12-23	43.2576	43.2576	43.2576	43.2576	+1.649%	226	-32.948%
2021-12-22	42.5558	42.5558	42.5558	42.5558	+0.777%	97	-31.842%
2021-12-21	41.9700	42.2275	41.9700	42.2275	+2.189%	709	-31.313%
2021-12-20	41.3900	41.3900	41.1400	41.3229	-2.762%	2,920	-29.809%
2021-12-17	42.4965	42.4965	42.4965	42.4965	-0.429%	31	-31.747%
2021-12-16	43.9600	43.9600	42.6796	42.6796	-1.693%	4,514	-32.040%
2021-12-15	42.5000	43.4144	42.5000	43.4144	+1.976%	1,120	-33.190%
2021-12-14	42.5731	42.5731	42.5731	42.5731	-0.767%	273	-31.870%
2021-12-13	43.0000	43.0200	42.9023	42.9023	-2.201%	565	-32.393%
2021-12-10	43.8680	43.8680	43.8680	43.8680	+0.665%	114	-33.881%
2021-12-09	43.5783	43.5783	43.5783	43.5783	-2.047%	45	-33.442%
2021-12-08	44.2100	44.4888	44.1800	44.4888	+0.221%	505	-34.804%
2021-12-07	44.3300	44.3940	44.3000	44.3909	+4.523%	5,496	-34.660%
2021-12-06	42.5400	42.5400	42.3700	42.4700	-0.540%	2,807	-31.705%
2021-12-03	43.6400	43.6400	42.4000	42.7006	-1.689%	475	-32.074%
2021-12-02	43.1500	43.5600	43.1500	43.4343	+0.986%	3,480	-33.221%
2021-12-01	44.1600	44.1600	43.0101	43.0101	-0.370%	2,479	-32.562%
2021-11-30	42.7200	43.1700	42.7200	43.1700	-1.048%	474	-32.812%
2021-11-29	43.3400	43.6274	43.3400	43.6274	+0.982%	353	-33.517%
2021-11-26	43.2800	43.2800	42.9892	43.2032	-3.582%	602	-32.864%
2021-11-24	44.3200	44.8082	44.3200	44.8082	-0.115%	609	-35.269%
2021-11-23	44.9100	45.3379	44.4700	44.8600	-0.841%	2,826	-35.343%
2021-11-22	45.7200	46.0100	45.2405	45.2405	-0.219%	1,321	-35.887%
2021-11-19	45.2600	45.3899	45.2600	45.3396	+0.150%	572	-36.027%
2021-11-18	45.2200	45.2716	45.2000	45.2716	+0.261%	737	-35.931%
2021-11-17	45.3200	45.3200	45.1539	45.1539	-0.376%	811	-35.764%
2021-11-16	45.1800	45.3243	45.1800	45.3243	+1.093%	453	-36.006%
2021-11-15	44.8600	44.8600	44.7000	44.8343	-0.555%	832	-35.306%
2021-11-12	45.0650	45.0847	45.0650	45.0847	+0.784%	406	-35.666%
2021-11-11	44.8400	44.8500	44.5950	44.7339	+1.105%	1,436	-35.161%
2021-11-10	44.4200	44.7900	44.0300	44.2451	-1.426%	2,011	-34.445%
2021-11-09	45.6500	45.6500	44.8790	44.8852	-1.133%	2,134	-35.380%
2021-11-08	44.9800	45.4900	44.9800	45.3996	+0.678%	2,043	-36.112%
2021-11-05	45.0500	45.0940	45.0500	45.0940	-0.148%	489	-35.679%
2021-11-04	44.8700	45.2150	44.8700	45.1608	+1.175%	1,378	-35.774%
2021-11-03	44.6363	44.6363	44.6363	44.6363	+1.406%	103	-35.019%
2021-11-02	44.0500	44.0500	43.9300	44.0174	-0.001%	1,024	-34.106%
2021-11-01	43.5600	44.0179	43.5600	44.0179	+1.749%	2,842	-34.106%
2021-10-29	43.0000	43.2611	43.0000	43.2611	+0.009%	1,439	-32.954%
2021-10-28	43.2000	43.2570	43.2000	43.2570	+1.388%	445	-32.947%
2021-10-27	42.6200	42.9600	42.6200	42.6650	-0.318%	825	-32.017%
2021-10-26	43.1100	43.1100	42.8012	42.8012	+0.143%	527	-32.233%
2021-10-25	42.3800	42.7399	42.3800	42.7399	+1.406%	406	-32.136%
2021-10-22	42.1600	42.1600	42.1475	42.1475	-0.367%	142	-31.182%
2021-10-21	42.3028	42.3028	42.3028	42.3028	-0.473%	93	-31.435%
2021-10-20	42.3690	42.5900	42.3690	42.5039	+0.062%	788	-31.759%
2021-10-19	42.4900	42.4900	42.4774	42.4774	+0.524%	421	-31.717%
2021-10-18	41.7700	42.2560	41.7700	42.2560	+0.576%	209	-31.359%
2021-10-15	41.9500	42.0139	41.9500	42.0139	+1.081%	413	-30.963%
2021-10-14	41.4490	41.5644	41.3000	41.5644	+1.485%	1,186	-30.217%
2021-10-13	40.7800	40.9561	40.7800	40.9561	+0.885%	320	-29.180%
2021-10-12	40.5967	40.5967	40.5967	40.5967	+0.050%	108	-28.553%
2021-10-11	40.6900	40.6900	40.5765	40.5765	+0.188%	417	-28.518%
2021-10-08	40.5002	40.5002	40.5002	40.5002	+0.371%	114	-28.383%
2021-10-07	40.4800	40.4815	40.3503	40.3503	+2.033%	762	-28.117%
2021-10-06	39.5463	39.5463	39.5463	39.5463	-0.791%	260	-26.656%
2021-10-05	39.8900	39.8900	39.8618	39.8618	+1.081%	233	-27.236%
2021-10-04	39.7500	39.7500	39.4354	39.4354	-1.715%	293	-26.449%
2021-10-01	40.2700	40.2700	40.1236	40.1236	-0.500%	287	-27.711%
2021-09-30	40.3251	40.3251	40.3251	40.3251	-0.620%	126	-28.072%
2021-09-29	40.9400	40.9400	40.5766	40.5766	-0.422%	1,372	-28.518%
2021-09-28	40.7200	40.7484	40.7200	40.7484	-2.125%	351	-28.819%
2021-09-27	41.4000	41.6332	41.4000	41.6332	+0.373%	1,841	-30.332%
2021-09-24	41.5100	41.5180	41.4300	41.4786	-0.658%	998	-30.072%
2021-09-23	41.6700	41.7532	41.5700	41.7532	+1.120%	1,769	-30.532%
2021-09-22	41.3289	41.3289	41.2100	41.2906	+1.120%	497	-29.754%
2021-09-21	40.5100	40.8400	40.5100	40.8331	+0.910%	531	-28.967%
2021-09-20	40.5400	40.5400	40.3500	40.4647	-2.908%	1,034	-28.320%
2021-09-17	41.6766	41.6766	41.6766	41.6766	-1.121%	68	-30.405%
2021-09-16	42.1200	42.1500	41.9420	42.1490	-0.906%	1,146	-31.185%
2021-09-15	42.5201	42.5343	42.5201	42.5343	+0.707%	407	-31.808%
2021-09-14	42.5100	42.5100	42.2358	42.2358	-0.013%	1,057	-31.326%
2021-09-13	42.3100	42.3100	42.2411	42.2411	+0.831%	372	-31.335%
2021-09-10	42.2700	42.2700	41.8928	41.8928	-0.300%	291	-30.764%
2021-09-09	41.8700	42.1400	41.8700	42.0190	+0.198%	455	-30.972%
2021-09-08	42.0250	42.0250	41.9359	41.9359	-1.188%	265	-30.835%
2021-09-07	42.5000	42.5300	42.3900	42.4399	+0.266%	2,098	-31.656%
2021-09-03	42.3280	42.3499	42.3273	42.3273	+0.742%	514	-31.474%
2021-09-02	42.0154	42.0154	42.0154	42.0154	+0.087%	109	-30.966%
2021-09-01	41.9410	41.9788	41.9410	41.9788	+0.607%	615	-30.906%
2021-08-31	41.8800	41.8800	41.7100	41.7254	+0.132%	1,143	-30.486%
2021-08-30	41.6500	41.6799	41.6500	41.6705	+0.624%	705	-30.394%
2021-08-27	41.4100	41.4349	41.4100	41.4122	+1.403%	367	-29.960%
2021-08-26	40.9700	40.9700	40.8391	40.8391	-0.821%	557	-28.977%
2021-08-25	40.9600	41.1773	40.9600	41.1773	+0.444%	585	-29.561%
2021-08-24	40.8300	40.9953	40.8300	40.9953	+1.203%	1,793	-29.248%
2021-08-23	40.0000	40.5081	40.0000	40.5081	+1.887%	1,443	-28.397%
2021-08-20	39.6210	39.7577	39.6210	39.7577	-0.204%	323	-27.046%
2021-08-19	39.7700	39.8389	39.6500	39.8389	-1.598%	1,047	-27.194%
2021-08-18	40.4857	40.4857	40.4857	40.4857	-0.290%	60	-28.357%
2021-08-17	40.9100	40.9100	40.6036	40.6036	-2.228%	545	-28.565%
2021-08-16	41.6000	41.6000	41.3850	41.5289	-1.317%	838	-30.157%
2021-08-13	42.0600	42.0830	42.0500	42.0830	-0.078%	1,137	-31.077%
2021-08-12	42.1160	42.1160	42.1160	42.1160	+0.067%	114	-31.131%
2021-08-11	42.0879	42.0879	42.0879	42.0879	+0.373%	225	-31.085%
2021-08-10	41.9100	41.9400	41.8180	41.9313	-0.215%	1,059	-30.827%
2021-08-09	41.9400	42.0215	41.9300	42.0215	-0.119%	1,124	-30.976%
2021-08-06	42.1200	42.1200	42.0716	42.0716	-0.509%	524	-31.058%
2021-08-05	42.2000	42.2867	42.1690	42.2867	+0.737%	1,316	-31.409%
2021-08-04	42.0200	42.0267	41.9772	41.9772	+0.300%	1,528	-30.903%
2021-08-03	41.6600	41.8517	41.6600	41.8517	+0.672%	442	-30.696%
2021-08-02	41.7200	41.7500	41.5725	41.5725	+1.282%	968	-30.230%
2021-07-30	41.0590	41.0590	40.9700	41.0464	-0.444%	442	-29.336%
2021-07-29	40.8900	41.2294	40.8900	41.2294	+1.958%	1,178	-29.650%
2021-07-28	40.1000	40.5000	40.1000	40.4377	+1.540%	2,360	-28.272%
2021-07-27	39.8246	39.8246	39.8246	39.8246	-1.211%	47	-27.168%
2021-07-26	40.2600	40.3129	40.2600	40.3129	-0.130%	388	-28.050%
2021-07-23	40.2800	40.4000	40.2300	40.3653	+0.708%	2,828	-28.144%