Dark

EXD
Eaton Vance TaxManaged Buy-Write Strategy Fund
stock NYSE

Inactive

Apr 14, 2023

9.58USD+0.078%(+0.01)8,408

Pre-market

0.00USD-100.000%(-9.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-14	9.6400	9.6400	9.5500	9.5800	+0.078%	8,408	0.000%
2023-04-13	9.6000	9.6500	9.4700	9.5725	+0.446%	42,343	+0.078%
2023-04-12	9.5900	9.5900	9.4800	9.5300	-0.314%	14,938	+0.525%
2023-04-11	9.5300	9.6199	9.5300	9.5600	+0.420%	13,327	+0.209%
2023-04-10	9.7000	9.7000	9.4447	9.5200	-0.210%	32,840	+0.630%
2023-04-06	9.5100	9.6000	9.4700	9.5400	+0.633%	14,421	+0.419%
2023-04-05	9.5000	9.5918	9.3400	9.4800	-0.837%	11,906	+1.055%
2023-04-04	9.5800	9.6748	9.5300	9.5600	0.000%	27,064	+0.209%
2023-04-03	9.6500	9.7300	9.5200	9.5600	-0.830%	24,531	+0.209%
2023-03-31	9.5800	9.6400	9.5180	9.6400	+2.227%	17,265	-0.622%
2023-03-30	9.4800	9.5200	9.4000	9.4300	0.000%	4,903	+1.591%
2023-03-29	9.3700	9.4900	9.3500	9.4300	+1.289%	5,614	+1.591%
2023-03-28	9.3400	9.4099	9.2500	9.3100	-0.534%	40,753	+2.900%
2023-03-27	9.4600	9.5300	9.3600	9.3600	-0.847%	19,751	+2.350%
2023-03-24	9.4000	9.5400	9.3100	9.4400	-0.106%	13,872	+1.483%
2023-03-23	9.4700	9.5801	9.4200	9.4500	-0.106%	27,411	+1.376%
2023-03-22	9.7200	9.7200	9.4500	9.4600	-1.458%	29,113	+1.268%
2023-03-21	9.8000	9.8000	9.4700	9.6000	-1.235%	24,503	-0.208%
2023-03-20	9.6200	9.8741	9.6200	9.7200	+1.356%	10,958	-1.440%
2023-03-17	9.8400	9.8400	9.5895	9.5900	-1.943%	19,297	-0.104%
2023-03-16	9.7700	9.8400	9.7000	9.7800	+1.138%	13,782	-2.045%
2023-03-15	9.7100	9.8300	9.6600	9.6700	-1.628%	10,897	-0.931%
2023-03-14	9.7800	9.8499	9.6223	9.8300	+2.182%	25,645	-2.543%
2023-03-13	9.5700	9.7800	9.5000	9.6201	+0.314%	12,390	-0.417%
2023-03-10	9.6000	9.7699	9.5000	9.5900	-0.104%	26,809	-0.104%
2023-03-09	9.7800	9.8800	9.6000	9.6000	-0.929%	14,931	-0.208%
2023-03-08	9.6800	9.7900	9.6001	9.6900	+0.623%	13,854	-1.135%
2023-03-07	9.9600	9.9600	9.6150	9.6300	-2.530%	18,742	-0.519%
2023-03-06	9.8800	9.9400	9.8400	9.8800	+0.509%	11,113	-3.036%
2023-03-03	9.7500	9.8800	9.7500	9.8300	+1.340%	6,077	-2.543%
2023-03-02	9.6800	9.7700	9.6700	9.7000	-0.411%	21,950	-1.237%
2023-03-01	9.8800	9.9000	9.7101	9.7400	-1.417%	11,584	-1.643%
2023-02-28	9.8400	9.8900	9.6800	9.8800	+1.022%	15,741	-3.036%
2023-02-27	9.7200	9.7850	9.6807	9.7800	+1.452%	10,247	-2.045%
2023-02-24	9.6800	9.7300	9.5500	9.6400	-1.027%	10,887	-0.622%
2023-02-23	9.6400	9.7600	9.5600	9.7400	+1.776%	23,631	-1.643%
2023-02-22	9.6200	9.6200	9.5500	9.5700	-0.520%	12,390	+0.104%
2023-02-21	9.7600	9.7600	9.4800	9.6200	-1.232%	17,971	-0.416%
2023-02-17	9.8500	9.9599	9.5600	9.7400	-1.417%	38,500	-1.643%
2023-02-16	9.9900	9.9900	9.8800	9.8800	-1.002%	22,964	-3.036%
2023-02-15	9.9200	9.9800	9.8800	9.9800	+1.063%	10,792	-4.008%
2023-02-14	9.8600	9.9300	9.8300	9.8750	-0.051%	22,103	-2.987%
2023-02-13	9.8300	9.9000	9.8200	9.8800	+0.714%	15,754	-3.036%
2023-02-10	9.8400	9.8400	9.8040	9.8100	-0.102%	8,710	-2.345%
2023-02-09	9.8300	9.8600	9.8001	9.8200	-0.406%	26,985	-2.444%
2023-02-08	9.7400	9.9300	9.7400	9.8600	+0.257%	27,913	-2.840%
2023-02-07	9.7800	9.8730	9.7800	9.8347	+0.869%	14,581	-2.590%
2023-02-06	9.7400	9.8997	9.7100	9.7500	+0.103%	21,271	-1.744%
2023-02-03	9.6400	9.8000	9.6400	9.7400	-0.307%	14,082	-1.643%
2023-02-02	9.7200	9.8500	9.6900	9.7700	+1.664%	32,578	-1.945%
2023-02-01	9.5900	9.7380	9.5900	9.6101	+0.001%	16,797	-0.313%
2023-01-31	9.5000	9.6300	9.4500	9.6100	+2.017%	16,332	-0.312%
2023-01-30	9.4500	9.4775	9.3900	9.4200	-0.738%	13,939	+1.699%
2023-01-27	9.5100	9.6950	9.4500	9.4900	+0.317%	15,179	+0.948%
2023-01-26	9.4400	9.5801	9.4400	9.4600	+0.053%	8,086	+1.268%
2023-01-25	9.5300	9.5300	9.4500	9.4550	-1.202%	15,872	+1.322%
2023-01-24	9.5300	9.6844	9.4400	9.5700	-0.623%	27,215	+0.104%
2023-01-23	9.5200	9.6420	9.5150	9.6300	+0.627%	18,296	-0.519%
2023-01-20	9.5200	9.5900	9.5100	9.5700	+0.525%	18,240	+0.104%
2023-01-19	9.4600	9.5200	9.3801	9.5200	+0.954%	34,836	+0.630%
2023-01-18	9.4900	9.5100	9.4000	9.4300	+0.213%	28,131	+1.591%
2023-01-17	9.4500	9.4500	9.3700	9.4100	+0.107%	16,684	+1.807%
2023-01-13	9.3100	9.4100	9.3100	9.3999	+0.966%	11,533	+1.916%
2023-01-12	9.3600	9.4300	9.2600	9.3100	-0.428%	15,772	+2.900%
2023-01-11	9.3300	9.4488	9.2900	9.3500	+0.862%	10,263	+2.460%
2023-01-10	9.3400	9.3400	9.2031	9.2701	-0.214%	9,817	+3.343%
2023-01-09	9.2000	9.3700	9.2000	9.2900	+1.198%	22,536	+3.122%
2023-01-06	9.1100	9.2199	8.9501	9.1800	+1.774%	17,503	+4.357%
2023-01-05	9.0300	9.1450	8.9500	9.0200	-1.313%	27,478	+6.208%
2023-01-04	9.2350	9.2755	9.0100	9.1400	-0.975%	32,196	+4.814%
2023-01-03	9.3100	9.3400	9.1400	9.2300	+0.435%	22,950	+3.792%
2022-12-30	9.3600	9.3600	9.0900	9.1900	-0.325%	84,214	+4.244%
2022-12-29	9.4900	9.4900	9.2100	9.2200	-2.019%	35,720	+3.905%
2022-12-28	9.5800	9.5900	9.3850	9.4100	-1.775%	20,178	+1.807%
2022-12-27	9.7800	9.7800	9.5100	9.5800	-2.045%	65,441	0.000%
2022-12-23	9.7900	9.8800	9.6000	9.7800	-0.306%	17,903	-2.045%
2022-12-22	9.8800	9.8800	9.5636	9.8100	-1.407%	16,672	-2.345%
2022-12-21	9.6500	9.9500	9.4837	9.9500	+3.002%	17,214	-3.719%
2022-12-20	9.6500	9.7997	9.5600	9.6600	-0.310%	18,810	-0.828%
2022-12-19	9.7400	9.7900	9.6600	9.6900	-0.666%	12,587	-1.135%
2022-12-16	9.8800	9.9550	9.6500	9.7550	-2.547%	45,806	-1.794%
2022-12-15	9.8600	10.0100	9.8200	10.0100	+0.100%	12,319	-4.296%
2022-12-14	9.9300	10.0100	9.8500	10.0000	+1.937%	33,834	-4.200%
2022-12-13	9.8900	9.8900	9.8000	9.8100	+0.667%	9,890	-2.345%
2022-12-12	9.7200	9.7949	9.7100	9.7450	-0.205%	6,631	-1.693%
2022-12-09	9.8600	9.8600	9.6700	9.7650	-0.863%	12,728	-1.895%
2022-12-08	9.7400	9.8864	9.6822	9.8500	+1.546%	13,196	-2.741%
2022-12-07	9.6100	9.8300	9.6100	9.7000	+0.207%	15,962	-1.237%
2022-12-06	9.8300	9.8577	9.6700	9.6800	-1.426%	11,428	-1.033%
2022-12-05	9.8800	9.8800	9.7900	9.8200	-1.008%	37,676	-2.444%
2022-12-02	9.8200	9.9700	9.8200	9.9200	+0.303%	17,822	-3.427%
2022-12-01	10.0100	10.0200	9.8300	9.8900	-0.403%	20,127	-3.134%
2022-11-30	9.8500	10.0100	9.8250	9.9300	+1.223%	24,261	-3.525%
2022-11-29	9.8500	9.8900	9.7700	9.8100	+0.307%	13,757	-2.345%
2022-11-28	9.9500	10.0300	9.7200	9.7800	-1.709%	21,454	-2.045%
2022-11-25	9.9200	9.9900	9.9200	9.9500	-0.100%	6,836	-3.719%
2022-11-23	9.9900	10.0100	9.9400	9.9600	-0.500%	10,998	-3.815%
2022-11-22	9.8700	10.1000	9.8700	10.0100	+0.200%	20,333	-4.296%
2022-11-21	9.8100	10.0000	9.8100	9.9900	+1.114%	8,768	-4.104%
2022-11-18	9.9900	9.9900	9.7950	9.8799	+0.151%	38,461	-3.035%
2022-11-17	9.9100	9.9300	9.8014	9.8650	-0.354%	11,416	-2.889%
2022-11-16	9.9500	9.9800	9.7535	9.9000	-1.296%	11,042	-3.232%
2022-11-15	10.1500	10.1500	10.0000	10.0300	+0.100%	26,558	-4.487%
2022-11-14	10.0800	10.1081	10.0000	10.0200	+0.200%	7,482	-4.391%
2022-11-11	10.0500	10.2063	9.9600	10.0000	-1.186%	25,864	-4.200%
2022-11-10	10.2200	10.2200	10.0000	10.1200	+1.200%	44,034	-5.336%
2022-11-09	10.0400	10.1269	10.0000	10.0000	-0.892%	3,781	-4.200%
2022-11-08	9.9500	10.1499	9.9500	10.0900	-0.198%	22,162	-5.055%
2022-11-07	10.0400	10.1400	9.9069	10.1100	+1.608%	42,469	-5.242%
2022-11-04	10.1300	10.1300	9.8168	9.9500	-0.896%	14,212	-3.719%
2022-11-03	9.8700	10.1300	9.8600	10.0400	+0.803%	48,710	-4.582%
2022-11-02	9.9100	9.9600	9.5200	9.9600	+0.101%	37,409	-3.815%
2022-11-01	10.1900	10.1900	9.9200	9.9500	-0.500%	23,334	-3.719%
2022-10-31	10.0600	10.0800	9.8000	10.0000	0.000%	21,136	-4.200%
2022-10-28	9.7000	10.1800	9.6600	10.0000	+2.987%	49,973	-4.200%
2022-10-27	9.8000	9.8000	9.6300	9.7100	-0.206%	26,023	-1.339%
2022-10-26	9.7800	9.8800	9.6000	9.7300	-0.916%	29,057	-1.542%
2022-10-25	9.7900	9.8200	9.7350	9.8200	+0.512%	12,256	-2.444%
2022-10-24	9.7300	9.7899	9.6774	9.7700	-0.203%	12,744	-1.945%
2022-10-21	9.7800	9.9101	9.6800	9.7899	-1.112%	11,248	-2.144%
2022-10-20	9.8500	9.9000	9.7600	9.9000	+0.712%	21,374	-3.232%
2022-10-19	9.9100	9.9100	9.7400	9.8300	-2.577%	20,816	-2.543%
2022-10-18	9.7500	10.0900	9.6200	10.0900	+4.995%	12,717	-5.055%
2022-10-17	9.5300	9.6100	9.5000	9.6100	+1.693%	13,141	-0.312%
2022-10-14	9.4859	9.5334	9.2400	9.4500	-0.839%	27,619	+1.376%
2022-10-13	9.2500	9.6500	9.1600	9.5300	+1.491%	16,429	+0.525%
2022-10-12	9.1900	9.5200	8.8300	9.3900	+1.404%	6,652	+2.023%
2022-10-11	9.2800	9.5699	9.1300	9.2600	-1.046%	11,088	+3.456%
2022-10-10	9.5700	9.5700	9.1501	9.3579	-3.527%	20,887	+2.373%
2022-10-07	9.4000	9.7000	9.0000	9.7000	+2.212%	70,141	-1.237%
2022-10-06	9.4000	9.5300	9.4000	9.4901	+0.107%	11,362	+0.947%
2022-10-05	9.4900	9.5650	9.3900	9.4800	-0.105%	13,869	+1.055%
2022-10-04	9.3900	9.5464	9.3830	9.4900	+2.928%	23,075	+0.948%
2022-10-03	9.2300	9.3100	9.1300	9.2200	+2.558%	30,132	+3.905%
2022-09-30	8.8900	9.1800	8.8600	8.9900	+1.467%	75,059	+6.563%
2022-09-29	9.1400	9.1450	8.7604	8.8600	-3.904%	55,729	+8.126%
2022-09-28	9.1000	9.2600	9.0000	9.2199	+1.318%	46,357	+3.906%
2022-09-27	9.2500	9.3000	9.0200	9.1000	-0.438%	17,961	+5.275%
2022-09-26	9.3300	9.4500	9.0500	9.1400	-2.559%	41,790	+4.814%
2022-09-23	9.6400	9.6401	9.3341	9.3800	-3.199%	23,250	+2.132%
2022-09-22	9.6800	9.8100	9.4200	9.6900	-2.515%	33,066	-1.135%
2022-09-21	10.0200	10.0724	9.8800	9.9400	-0.600%	31,592	-3.622%
2022-09-20	10.1200	10.1300	9.9600	10.0000	-1.478%	14,402	-4.200%
2022-09-19	10.0600	10.1680	10.0600	10.1500	-0.295%	17,774	-5.616%
2022-09-16	10.0000	10.2700	9.8300	10.1800	-1.069%	67,763	-5.894%
2022-09-15	10.3200	10.3783	10.1700	10.2900	-1.058%	25,509	-6.900%
2022-09-14	10.2900	10.4000	10.2500	10.4000	+1.463%	6,194	-7.885%
2022-09-13	10.2700	10.3786	10.2439	10.2500	-1.537%	14,547	-6.537%
2022-09-12	10.2800	10.4500	10.2800	10.4100	+1.166%	22,587	-7.973%
2022-09-09	10.2900	10.3400	10.2400	10.2900	+0.390%	12,199	-6.900%
2022-09-08	10.1800	10.3199	10.1800	10.2500	+0.098%	6,781	-6.537%
2022-09-07	10.0700	10.2500	10.0000	10.2400	+1.086%	8,444	-6.445%
2022-09-06	10.1400	10.1400	10.0200	10.1300	+0.099%	16,085	-5.429%
2022-09-02	10.2400	10.3221	10.0786	10.1200	-0.736%	13,943	-5.336%
2022-09-01	10.2500	10.2914	10.0902	10.1950	-1.211%	22,600	-6.032%
2022-08-31	10.3900	10.6687	10.2778	10.3200	+0.487%	10,010	-7.171%
2022-08-30	10.3800	10.4450	10.2600	10.2700	-1.345%	8,204	-6.719%
2022-08-29	10.4700	10.5190	10.3700	10.4100	-1.700%	15,896	-7.973%
2022-08-26	10.8366	10.8366	10.4720	10.5900	-1.028%	17,440	-9.537%
2022-08-25	10.7000	10.8000	10.6801	10.7000	-1.109%	21,867	-10.467%
2022-08-24	10.6300	10.9500	10.6000	10.8200	+1.692%	20,920	-11.460%
2022-08-23	10.6400	10.6800	10.5500	10.6400	-0.094%	20,606	-9.962%
2022-08-22	10.7200	10.7925	10.6500	10.6500	-1.114%	7,938	-10.047%
2022-08-19	10.7732	10.7900	10.7000	10.7700	-0.370%	27,014	-11.049%
2022-08-18	10.7900	10.8300	10.7800	10.8100	+0.465%	11,092	-11.378%
2022-08-17	10.6900	10.8500	10.6520	10.7600	+0.938%	28,747	-10.967%
2022-08-16	10.7800	10.7800	10.6600	10.6600	-0.281%	15,194	-10.131%
2022-08-15	10.7001	10.7400	10.6717	10.6900	+0.564%	11,061	-10.384%
2022-08-12	10.5600	10.7700	10.5600	10.6300	+0.663%	20,982	-9.878%
2022-08-11	10.6800	10.7500	10.5400	10.5600	-1.767%	27,117	-9.280%
2022-08-10	10.7000	10.7500	10.6300	10.7500	+2.089%	17,798	-10.884%
2022-08-09	10.6700	10.6760	10.4100	10.5300	-1.497%	45,700	-9.022%
2022-08-08	10.7200	10.7500	10.6100	10.6900	+0.754%	6,138	-10.384%
2022-08-05	10.5500	10.6600	10.5500	10.6100	-0.376%	5,081	-9.708%
2022-08-04	10.5700	10.6650	10.5000	10.6500	+0.662%	30,735	-10.047%
2022-08-03	10.9100	10.9400	10.5800	10.5800	-1.946%	29,645	-9.452%
2022-08-02	10.7300	10.9200	10.7200	10.7900	+0.186%	12,680	-11.214%
2022-08-01	10.7400	10.8200	10.7000	10.7700	+0.093%	18,685	-11.049%
2022-07-29	10.8500	10.8500	10.6514	10.7600	+1.033%	21,153	-10.967%
2022-07-28	10.4800	10.9228	10.3264	10.6500	+1.622%	43,691	-10.047%
2022-07-27	10.4900	10.5400	10.3600	10.4800	+1.061%	39,911	-8.588%
2022-07-26	10.4000	10.4000	10.3300	10.3700	-0.432%	5,692	-7.618%
2022-07-25	10.4800	10.5894	10.3347	10.4150	-0.239%	27,903	-8.017%
2022-07-22	10.5600	10.6120	10.4300	10.4400	-1.351%	5,221	-8.238%
2022-07-21	10.5200	10.6000	10.4300	10.5830	-1.001%	32,198	-9.477%
2022-07-20	10.7500	11.0500	10.4300	10.6900	-0.558%	73,001	-10.384%
2022-07-19	10.7600	10.8400	10.6677	10.7500	+1.415%	10,429	-10.884%
2022-07-18	10.6000	10.8139	10.6000	10.6000	-0.842%	29,659	-9.623%
2022-07-15	10.7200	10.7400	10.6400	10.6900	+1.040%	14,492	-10.384%
2022-07-14	10.5700	10.6500	10.5700	10.5800	-1.306%	17,483	-9.452%
2022-07-13	10.5800	10.8000	10.5800	10.7200	0.000%	16,440	-10.634%
2022-07-12	10.7500	10.7800	10.6900	10.7200	-0.279%	6,851	-10.634%
2022-07-11	10.5900	10.7500	10.4000	10.7500	+0.844%	24,438	-10.884%
2022-07-08	10.6300	10.8600	10.6000	10.6600	-0.745%	19,891	-10.131%
2022-07-07	10.5300	10.9300	10.5300	10.7400	+2.091%	24,819	-10.801%
2022-07-06	10.5100	10.7400	10.2797	10.5200	+0.670%	29,614	-8.935%
2022-07-05	10.0500	10.6823	10.0221	10.4500	+1.555%	64,499	-8.325%
2022-07-01	10.1000	10.3638	10.1000	10.2900	+1.479%	20,019	-6.900%
2022-06-30	10.1000	10.2000	9.9500	10.1400	+1.807%	34,041	-5.523%
2022-06-29	9.8800	9.9600	9.8584	9.9600	+0.810%	11,875	-3.815%
2022-06-28	9.9500	10.0800	9.8500	9.8800	+0.407%	26,280	-3.036%
2022-06-27	9.7400	9.9800	9.6200	9.8400	+1.916%	80,927	-2.642%
2022-06-24	9.6700	9.7973	9.6200	9.6550	+1.101%	19,593	-0.777%
2022-06-23	9.2800	9.5800	9.2500	9.5499	+0.737%	22,994	+0.315%
2022-06-22	9.4700	9.5550	9.3900	9.4800	-0.837%	17,299	+1.055%
2022-06-21	9.8000	9.9700	9.5100	9.5600	-1.443%	64,594	+0.209%
2022-06-17	9.4800	9.7000	9.4718	9.7000	+2.863%	22,700	-1.237%
2022-06-16	9.9000	9.9000	9.2387	9.4300	-5.794%	56,616	+1.591%
2022-06-15	9.8800	10.0564	9.8800	10.0100	+0.401%	12,323	-4.296%
2022-06-14	9.9300	10.1600	9.8900	9.9700	+0.707%	10,300	-3.912%
2022-06-13	10.3500	10.4400	9.9000	9.9000	-5.669%	36,634	-3.232%
2022-06-10	10.5400	10.6600	10.3401	10.4950	-1.732%	20,965	-8.718%
2022-06-09	10.6100	10.7300	10.5915	10.6800	+0.376%	8,429	-10.300%
2022-06-08	10.6300	10.8400	10.5601	10.6400	-1.754%	16,266	-9.962%
2022-06-07	10.5000	10.9000	10.4800	10.8300	+1.690%	16,137	-11.542%
2022-06-06	10.5800	10.6500	10.4700	10.6500	+2.207%	18,820	-10.047%
2022-06-03	10.3300	10.6400	10.3000	10.4200	+0.579%	23,766	-8.061%
2022-06-02	10.3700	10.5100	10.3100	10.3600	0.000%	34,982	-7.529%
2022-06-01	10.5400	10.5500	10.3500	10.3600	-1.051%	30,982	-7.529%
2022-05-31	10.4800	10.4900	10.3300	10.4700	+0.770%	14,548	-8.500%
2022-05-27	10.2300	10.4899	10.2300	10.3900	+1.564%	12,645	-7.796%
2022-05-26	10.1900	10.3000	10.1900	10.2300	+0.294%	34,037	-6.354%
2022-05-25	10.0500	10.3351	10.0000	10.2000	+1.392%	13,004	-6.078%
2022-05-24	10.0100	10.1899	9.9906	10.0600	-0.302%	30,310	-4.771%
2022-05-23	10.1300	10.1783	10.0000	10.0905	+0.503%	10,881	-5.059%
2022-05-20	10.2500	10.4085	9.8300	10.0400	-1.855%	40,836	-4.582%
2022-05-19	10.1200	10.6023	10.0700	10.2298	+0.096%	34,450	-6.352%
2022-05-18	10.6500	10.6500	9.9872	10.2200	-2.013%	16,515	-6.262%
2022-05-17	10.4700	10.4700	10.3500	10.4300	+1.657%	9,990	-8.150%
2022-05-16	10.2000	10.2900	10.1411	10.2600	+0.786%	17,444	-6.628%
2022-05-13	10.0400	10.3200	9.9900	10.1800	+3.245%	25,043	-5.894%
2022-05-12	9.9500	10.1400	9.8200	9.8600	-1.793%	25,277	-2.840%
2022-05-11	10.1900	10.2337	10.0000	10.0400	-0.199%	31,291	-4.582%
2022-05-10	10.0100	10.2975	9.9400	10.0600	+2.653%	58,607	-4.771%
2022-05-09	10.0900	10.1254	9.7500	9.8000	-4.110%	39,584	-2.245%
2022-05-06	10.1700	10.3500	10.1700	10.2200	-0.680%	17,488	-6.262%
2022-05-05	10.5200	10.5300	10.2216	10.2900	-2.649%	15,482	-6.900%
2022-05-04	10.3900	10.6000	10.1900	10.5700	+2.224%	49,214	-9.366%
2022-05-03	10.3100	10.4200	10.1913	10.3400	+0.486%	25,025	-7.350%
2022-05-02	10.4600	10.5150	10.1200	10.2900	-1.625%	46,909	-6.900%
2022-04-29	10.5700	10.8692	10.4100	10.4600	-2.014%	17,813	-8.413%
2022-04-28	10.6300	10.6900	10.2800	10.6750	+1.861%	25,760	-10.258%
2022-04-27	10.6800	10.7400	10.4200	10.4800	-1.318%	23,113	-8.588%
2022-04-26	10.8100	10.8600	10.6200	10.6200	-2.120%	13,976	-9.793%
2022-04-25	10.9100	10.9100	10.6200	10.8500	-1.726%	35,001	-11.705%
2022-04-22	11.5900	11.5900	11.0000	11.0406	-6.037%	36,992	-13.229%
2022-04-21	11.6300	11.7900	11.3315	11.7500	-0.844%	18,759	-18.468%
2022-04-20	11.4500	11.8500	11.3900	11.8500	+3.765%	51,928	-19.156%
2022-04-19	11.3000	11.4200	11.1671	11.4200	+1.241%	14,426	-16.112%
2022-04-18	11.3300	11.3600	11.1000	11.2800	-0.704%	30,318	-15.071%
2022-04-14	11.4400	11.5649	11.2500	11.3600	-0.612%	17,683	-15.669%
2022-04-13	11.2800	11.6499	11.2200	11.4300	+1.872%	8,299	-16.185%
2022-04-12	11.2600	11.4100	11.1800	11.2200	+0.448%	20,416	-14.617%
2022-04-11	11.2800	11.2800	11.1000	11.1700	-0.975%	36,022	-14.235%
2022-04-08	11.2400	11.3750	11.1700	11.2800	+0.178%	12,460	-15.071%
2022-04-07	11.2600	11.5498	11.1958	11.2600	-0.266%	32,558	-14.920%
2022-04-06	11.4000	11.4396	11.1644	11.2900	-1.311%	17,253	-15.146%
2022-04-05	11.6700	11.7324	11.3100	11.4400	-2.389%	36,201	-16.259%
2022-04-04	11.6800	11.8100	11.6800	11.7200	+1.034%	15,673	-18.259%
2022-04-01	11.8300	11.8300	11.5500	11.6000	-1.277%	40,184	-17.414%
2022-03-31	11.7700	11.8800	11.6701	11.7500	+0.427%	36,550	-18.468%
2022-03-30	11.6900	11.7699	11.5550	11.7000	-0.510%	23,803	-18.120%
2022-03-29	11.5000	11.7600	11.5000	11.7600	+2.528%	27,917	-18.537%
2022-03-28	11.6100	11.7100	11.4500	11.4700	-0.950%	19,280	-16.478%
2022-03-25	11.6900	11.6900	11.5300	11.5800	-1.110%	10,904	-17.271%
2022-03-24	11.6600	11.7900	11.5600	11.7100	+0.515%	23,722	-18.190%
2022-03-23	11.7200	11.7200	11.5380	11.6500	-0.597%	15,534	-17.768%
2022-03-22	11.6300	11.7680	11.5700	11.7200	+2.091%	8,751	-18.259%
2022-03-21	11.5900	11.9548	11.4400	11.4800	-0.692%	16,199	-16.551%
2022-03-18	11.4600	11.9800	11.2500	11.5600	+2.301%	31,388	-17.128%
2022-03-17	11.4900	11.6457	11.3000	11.3000	-2.249%	23,566	-15.221%
2022-03-16	11.1600	11.5600	11.0700	11.5600	+4.521%	11,711	-17.128%
2022-03-15	10.7300	11.1600	10.7300	11.0600	+2.884%	18,800	-13.382%
2022-03-14	10.9500	10.9500	10.7100	10.7500	-1.916%	27,380	-10.884%
2022-03-11	11.1300	11.1350	10.9400	10.9600	-0.725%	15,254	-12.591%
2022-03-10	10.9597	11.0700	10.9100	11.0400	-0.451%	8,447	-13.225%
2022-03-09	11.0500	11.1500	11.0300	11.0900	+1.650%	19,887	-13.616%
2022-03-08	10.9700	11.1000	10.7500	10.9100	-0.818%	24,968	-12.191%
2022-03-07	11.4900	11.4900	10.9090	11.0000	-4.431%	32,926	-12.909%
2022-03-04	11.5600	11.5700	11.4000	11.5100	-0.690%	22,015	-16.768%
2022-03-03	11.6400	11.7010	11.4546	11.5900	-0.600%	14,713	-17.343%
2022-03-02	11.2900	11.6700	11.2900	11.6600	+3.277%	17,052	-17.839%
2022-03-01	11.3200	11.4400	11.1800	11.2900	-0.704%	16,620	-15.146%
2022-02-28	11.3400	11.3750	11.1800	11.3700	+0.709%	15,140	-15.743%
2022-02-25	11.1800	11.2994	11.0600	11.2900	+1.529%	27,209	-15.146%
2022-02-24	10.7700	11.1200	10.5500	11.1200	+1.460%	61,152	-13.849%
2022-02-23	11.2000	11.2354	10.9200	10.9600	-2.143%	45,661	-12.591%
2022-02-22	11.4100	11.4800	11.1600	11.2000	-3.030%	29,416	-14.464%
2022-02-18	11.5500	11.6859	11.5101	11.5500	-1.869%	27,584	-17.056%
2022-02-17	11.9000	11.9000	11.6200	11.7700	-2.405%	11,368	-18.607%
2022-02-16	11.7100	12.0600	11.5900	12.0600	+2.989%	26,835	-20.564%
2022-02-15	11.6900	11.8900	11.6423	11.7100	+1.298%	26,283	-18.190%
2022-02-14	11.6700	11.7100	11.5144	11.5600	-0.943%	17,226	-17.128%
2022-02-11	11.8900	12.0065	11.6700	11.6700	-1.850%	28,044	-17.909%
2022-02-10	11.9600	12.2200	11.8500	11.8900	-1.246%	41,522	-19.428%
2022-02-09	12.1300	12.1300	11.9097	12.0400	+0.501%	32,040	-20.432%
2022-02-08	11.8000	12.2200	11.8000	11.9800	+1.268%	28,636	-20.033%
2022-02-07	11.8100	11.8650	11.6750	11.8300	+0.339%	36,165	-19.019%
2022-02-04	11.6100	11.8999	11.5600	11.7900	+0.769%	37,867	-18.745%
2022-02-03	11.8400	11.8700	11.5350	11.7000	-1.681%	34,660	-18.120%
2022-02-02	11.9200	12.0000	11.7700	11.9000	+0.337%	33,883	-19.496%
2022-02-01	11.8800	12.0000	11.7600	11.8600	-0.084%	52,792	-19.224%
2022-01-31	11.6300	11.8800	11.6300	11.8700	+2.151%	20,803	-19.292%
2022-01-28	11.5000	11.6900	11.2700	11.6200	+1.131%	26,799	-17.556%
2022-01-27	11.5600	11.7800	11.4400	11.4900	+0.262%	24,210	-16.623%
2022-01-26	11.5600	11.8000	11.4500	11.4600	+0.262%	39,264	-16.405%
2022-01-25	11.3900	11.5499	11.1100	11.4300	-1.381%	45,514	-16.185%
2022-01-24	11.8000	11.8000	10.7700	11.5900	-3.738%	169,078	-17.343%
2022-01-21	12.2500	12.2880	11.8800	12.0400	-2.193%	55,583	-20.432%
2022-01-20	12.3500	12.4999	12.3100	12.3100	-0.243%	36,375	-22.177%
2022-01-19	12.3600	12.3900	12.3000	12.3400	-0.162%	14,572	-22.366%
2022-01-18	12.2800	12.4150	12.2800	12.3600	-0.242%	44,416	-22.492%
2022-01-14	12.4600	12.5100	12.3200	12.3900	-1.471%	36,982	-22.680%
2022-01-13	12.7800	12.7800	12.5600	12.5750	-1.140%	28,460	-23.817%
2022-01-12	12.6100	12.7900	12.6000	12.7200	+1.355%	52,251	-24.686%
2022-01-11	12.2900	12.5950	12.2900	12.5500	+1.440%	39,994	-23.665%
2022-01-10	12.3700	12.3900	12.2500	12.3718	-0.468%	50,491	-22.566%
2022-01-07	12.4500	12.4500	12.3500	12.4300	+0.404%	89,573	-22.928%
2022-01-06	12.1900	12.4000	12.1149	12.3800	+1.061%	96,123	-22.617%
2022-01-05	12.4300	12.4300	12.1950	12.2500	-1.050%	47,800	-21.796%
2022-01-04	12.4200	12.4200	12.2800	12.3800	0.000%	27,605	-22.617%
2022-01-03	12.3000	12.4000	12.2300	12.3800	+1.309%	82,878	-22.617%
2021-12-31	12.3400	12.3600	12.2000	12.2200	-0.650%	33,452	-21.604%
2021-12-30	12.3000	12.3500	12.2800	12.3000	+0.326%	11,818	-22.114%
2021-12-29	12.2600	12.3400	12.2300	12.2600	+0.410%	28,047	-21.860%
2021-12-28	12.2800	12.3102	12.2100	12.2100	-0.732%	12,063	-21.540%
2021-12-27	12.3400	12.4500	12.2700	12.3000	+0.081%	51,242	-22.114%
2021-12-23	12.3600	12.4400	12.1300	12.2900	-0.244%	27,018	-22.050%
2021-12-22	12.1500	12.5000	12.1500	12.3200	+0.818%	34,286	-22.240%
2021-12-21	12.1200	12.2800	12.1200	12.2200	+1.075%	32,595	-21.604%
2021-12-20	12.0700	12.2800	11.9948	12.0900	-0.494%	23,367	-20.761%
2021-12-17	12.1000	12.2400	12.0251	12.1500	+0.496%	21,075	-21.152%
2021-12-16	12.2600	12.2600	12.0800	12.0900	-0.983%	24,065	-20.761%
2021-12-15	12.0800	12.2100	11.9600	12.2100	+0.743%	24,147	-21.540%
2021-12-14	12.0700	12.1200	11.9100	12.1200	+0.331%	20,193	-20.957%
2021-12-13	12.1300	12.1400	12.0700	12.0800	-0.248%	18,013	-20.695%
2021-12-10	12.1800	12.1800	12.0700	12.1100	+0.083%	25,429	-20.892%
2021-12-09	12.1800	12.2000	12.0900	12.1000	-0.575%	31,810	-20.826%
2021-12-08	12.1800	12.2105	12.1300	12.1700	+0.662%	23,284	-21.282%
2021-12-07	12.0200	12.2096	12.0200	12.0900	+1.853%	27,669	-20.761%
2021-12-06	11.9200	11.9200	11.7600	11.8700	+0.508%	34,747	-19.292%
2021-12-03	12.0400	12.0500	11.7800	11.8100	-1.747%	49,010	-18.882%
2021-12-02	11.9700	12.0500	11.8500	12.0200	+0.418%	44,340	-20.300%
2021-12-01	12.1600	12.2400	11.9500	11.9700	-1.074%	62,455	-19.967%
2021-11-30	12.0200	12.1300	11.8800	12.1000	0.000%	72,298	-20.826%
2021-11-29	12.0000	12.1000	11.9600	12.1000	+1.171%	29,666	-20.826%
2021-11-26	12.0200	12.1000	11.8500	11.9600	-1.075%	34,555	-19.900%
2021-11-24	12.1600	12.1600	12.0000	12.0900	-0.902%	32,830	-20.761%
2021-11-23	12.1300	12.2500	11.9500	12.2000	+0.329%	66,250	-21.475%
2021-11-22	12.1800	12.2500	12.1501	12.1600	-0.977%	23,639	-21.217%
2021-11-19	12.2500	12.3000	12.2500	12.2800	+0.245%	18,889	-21.987%
2021-11-18	12.3500	12.3500	12.2234	12.2500	0.000%	11,950	-21.796%
2021-11-17	12.2800	12.2900	12.2300	12.2500	0.000%	21,533	-21.796%
2021-11-16	12.2500	12.2952	12.2300	12.2500	+0.575%	23,156	-21.796%
2021-11-15	12.1800	12.2500	12.1400	12.1800	+0.082%	30,605	-21.346%
2021-11-12	12.0800	12.2400	12.0800	12.1700	+0.912%	13,293	-21.282%
2021-11-11	12.1000	12.2000	12.0452	12.0600	+0.082%	14,882	-20.564%
2021-11-10	12.0100	12.1600	12.0100	12.0501	+0.250%	44,897	-20.499%
2021-11-09	12.0800	12.1500	12.0200	12.0200	-0.579%	17,174	-20.300%
2021-11-08	12.0600	12.1300	12.0400	12.0900	+0.582%	8,624	-20.761%
2021-11-05	12.1000	12.1300	12.0100	12.0200	+0.167%	19,123	-20.300%
2021-11-04	11.8800	12.0200	11.8800	12.0000	+0.125%	27,884	-20.167%
2021-11-03	11.9100	11.9850	11.8500	11.9850	+0.209%	27,504	-20.067%
2021-11-02	11.9200	12.0100	11.9000	11.9600	+0.673%	17,522	-19.900%
2021-11-01	11.8600	11.9518	11.8600	11.8800	-0.084%	23,324	-19.360%
2021-10-29	11.8100	11.8900	11.7500	11.8900	+0.084%	23,169	-19.428%
2021-10-28	11.8200	11.8800	11.7400	11.8800	+0.763%	13,555	-19.360%
2021-10-27	11.7600	11.8300	11.6800	11.7900	+0.769%	16,630	-18.745%
2021-10-26	11.7000	11.8400	11.6600	11.7000	+0.086%	28,464	-18.120%
2021-10-25	11.7000	11.7600	11.6400	11.6900	0.000%	23,753	-18.050%