Dark

FAM
First Trust/abrdn Global Opportunity Income Fund
stock NYSE

Inactive

Sep 20, 2024

6.51USD-1.064%(-0.07)67,604

Pre-market

0.00USD-100.000%(-6.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-20	6.5900	6.5900	6.4800	6.5100	-1.064%	67,604	0.000%
2024-09-19	6.5700	6.5999	6.5400	6.5800	+0.689%	186,986	-1.064%
2024-09-18	6.5500	6.5700	6.5200	6.5350	+0.307%	51,317	-0.383%
2024-09-17	6.4700	6.5400	6.4500	6.5150	-0.686%	143,619	-0.077%
2024-09-16	6.5300	6.5600	6.5100	6.5600	+0.459%	40,927	-0.762%
2024-09-13	6.5200	6.5300	6.4805	6.5300	+0.927%	39,995	-0.306%
2024-09-12	6.4100	6.4900	6.4100	6.4700	+0.544%	25,514	+0.618%
2024-09-11	6.4500	6.4500	6.4200	6.4350	-0.233%	22,620	+1.166%
2024-09-10	6.4700	6.4700	6.4150	6.4500	+0.006%	43,699	+0.930%
2024-09-09	6.4500	6.4700	6.4321	6.4496	-0.006%	16,707	+0.936%
2024-09-06	6.4400	6.4600	6.4200	6.4500	-0.309%	31,206	+0.930%
2024-09-05	6.4250	6.4700	6.4016	6.4700	+0.936%	50,539	+0.618%
2024-09-04	6.4557	6.4557	6.3800	6.4100	-0.927%	63,477	+1.560%
2024-09-03	6.5200	6.5800	6.4600	6.4700	-1.070%	28,410	+0.618%
2024-08-30	6.5400	6.5500	6.5199	6.5400	+0.153%	47,376	-0.459%
2024-08-29	6.5300	6.5600	6.5200	6.5300	-0.305%	36,108	-0.306%
2024-08-28	6.5100	6.5600	6.5100	6.5500	+0.537%	63,778	-0.611%
2024-08-27	6.5100	6.5200	6.4860	6.5150	+0.134%	29,655	-0.077%
2024-08-26	6.4700	6.5100	6.4700	6.5063	+0.561%	24,274	+0.057%
2024-08-23	6.5000	6.5100	6.4200	6.4700	-0.308%	57,732	+0.618%
2024-08-22	6.4300	6.4900	6.4300	6.4900	+0.249%	43,301	+0.308%
2024-08-21	6.4500	6.4900	6.4300	6.4739	-0.020%	28,694	+0.558%
2024-08-20	6.3700	6.4900	6.3700	6.4752	+1.017%	44,898	+0.537%
2024-08-19	6.2900	6.4700	6.2900	6.4100	+1.424%	68,130	+1.560%
2024-08-16	6.3300	6.3600	6.2900	6.3200	-0.472%	30,914	+3.006%
2024-08-15	6.3600	6.3799	6.3080	6.3500	0.000%	104,652	+2.520%
2024-08-14	6.3500	6.4000	6.3400	6.3500	0.000%	56,629	+2.520%
2024-08-13	6.3500	6.3999	6.3400	6.3500	-0.626%	60,932	+2.520%
2024-08-12	6.3600	6.4000	6.3600	6.3900	+0.078%	27,109	+1.878%
2024-08-09	6.3500	6.4000	6.3200	6.3850	+0.710%	20,419	+1.958%
2024-08-08	6.3400	6.4000	6.3100	6.3400	-0.157%	222,256	+2.681%
2024-08-07	6.3300	6.5000	6.3300	6.3500	+0.316%	116,757	+2.520%
2024-08-06	6.3100	6.3600	6.2950	6.3300	+0.796%	36,941	+2.844%
2024-08-05	6.2400	6.3200	6.2020	6.2800	-2.028%	19,621	+3.662%
2024-08-02	6.4120	6.4300	6.3900	6.4100	-0.927%	14,901	+1.560%
2024-08-01	6.4900	6.4900	6.4100	6.4700	-0.231%	62,922	+0.618%
2024-07-31	6.4500	6.4850	6.4100	6.4850	+1.012%	44,700	+0.386%
2024-07-30	6.4100	6.4300	6.3705	6.4200	+0.312%	27,512	+1.402%
2024-07-29	6.3200	6.4400	6.3200	6.4000	+0.251%	61,636	+1.719%
2024-07-26	6.3000	6.3931	6.3000	6.3840	+0.535%	23,502	+1.974%
2024-07-25	6.4153	6.4153	6.3400	6.3500	-0.859%	26,822	+2.520%
2024-07-24	6.3850	6.4200	6.3700	6.4050	+0.392%	31,424	+1.639%
2024-07-23	6.3900	6.4100	6.3700	6.3800	+0.314%	13,497	+2.038%
2024-07-22	6.3862	6.4000	6.3600	6.3600	0.000%	23,493	+2.358%
2024-07-19	6.4299	6.4299	6.3600	6.3600	-1.395%	3,916	+2.358%
2024-07-18	6.3700	6.4560	6.3700	6.4500	+0.467%	128,028	+0.930%
2024-07-17	6.3800	6.4500	6.3700	6.4200	+0.312%	16,037	+1.402%
2024-07-16	6.4100	6.4100	6.3480	6.4000	+0.471%	20,728	+1.719%
2024-07-15	6.4900	6.4995	6.3300	6.3700	-0.624%	64,076	+2.198%
2024-07-12	6.3900	6.4299	6.3300	6.4100	+0.470%	150,145	+1.560%
2024-07-11	6.3900	6.3900	6.3583	6.3800	-0.078%	35,479	+2.038%
2024-07-10	6.3500	6.3900	6.3300	6.3850	+0.710%	17,811	+1.958%
2024-07-09	6.3400	6.3500	6.3001	6.3400	+0.474%	23,594	+2.681%
2024-07-08	6.3000	6.3499	6.2950	6.3101	-0.314%	16,114	+3.168%
2024-07-05	6.2300	6.3500	6.2300	6.3300	+0.636%	27,796	+2.844%
2024-07-03	6.2950	6.3100	6.2678	6.2900	+0.233%	7,753	+3.498%
2024-07-02	6.3111	6.3400	6.2400	6.2754	-0.548%	22,963	+3.738%
2024-07-01	6.2600	6.3100	6.2300	6.3100	-0.473%	22,786	+3.170%
2024-06-28	6.2900	6.3600	6.2900	6.3400	+0.316%	60,751	+2.681%
2024-06-27	6.3600	6.3600	6.2800	6.3200	+0.477%	11,084	+3.006%
2024-06-26	6.3200	6.3398	6.2700	6.2900	0.000%	15,223	+3.498%
2024-06-25	6.3500	6.3900	6.1300	6.2900	-0.475%	66,789	+3.498%
2024-06-24	6.3100	6.4100	6.3100	6.3200	-1.556%	25,002	+3.006%
2024-06-21	6.4700	6.4700	6.3700	6.4199	-0.467%	22,758	+1.403%
2024-06-20	6.4200	6.4500	6.4000	6.4500	0.000%	15,645	+0.930%
2024-06-18	6.3650	6.4500	6.3650	6.4500	+0.311%	7,194	+0.930%
2024-06-17	6.4500	6.4500	6.3774	6.4300	+0.156%	15,382	+1.244%
2024-06-14	6.4200	6.4200	6.3725	6.4200	+0.627%	8,182	+1.402%
2024-06-13	6.3300	6.4196	6.3234	6.3800	-0.313%	8,544	+2.038%
2024-06-12	6.3400	6.4500	6.3300	6.4000	+0.235%	21,207	+1.719%
2024-06-11	6.3950	6.4708	6.3300	6.3850	+0.100%	12,817	+1.958%
2024-06-10	6.3700	6.3900	6.3000	6.3786	-0.178%	16,901	+2.060%
2024-06-07	6.4390	6.4400	6.3183	6.3900	-0.621%	13,984	+1.878%
2024-06-06	6.4500	6.4500	6.4200	6.4299	-0.002%	4,705	+1.246%
2024-06-05	6.4500	6.4800	6.4100	6.4300	-0.387%	15,116	+1.244%
2024-06-04	6.4300	6.5200	6.4000	6.4550	0.000%	17,686	+0.852%
2024-06-03	6.4300	6.4750	6.3635	6.4550	-0.539%	6,200	+0.852%
2024-05-31	6.3800	6.4900	6.3601	6.4900	+1.724%	31,945	+0.308%
2024-05-30	6.4206	6.4999	6.3800	6.3800	-0.235%	11,297	+2.038%
2024-05-29	6.4600	6.4600	6.3800	6.3950	-0.544%	10,769	+1.798%
2024-05-28	6.4800	6.5200	6.4220	6.4300	-1.380%	15,770	+1.244%
2024-05-24	6.5300	6.5638	6.4800	6.5200	+0.462%	36,074	-0.153%
2024-05-23	6.5500	6.5500	6.4900	6.4900	-0.916%	1,989	+0.308%
2024-05-22	6.6200	6.6500	6.5400	6.5500	-0.456%	54,307	-0.611%
2024-05-21	6.5000	6.6500	6.4400	6.5800	+1.858%	48,587	-1.064%
2024-05-20	6.4700	6.4900	6.4450	6.4600	-0.155%	28,011	+0.774%
2024-05-17	6.4350	6.4700	6.4200	6.4700	+0.310%	10,562	+0.618%
2024-05-16	6.4500	6.4800	6.4350	6.4500	+0.155%	21,417	+0.930%
2024-05-15	6.4400	6.4500	6.3855	6.4400	+1.417%	27,460	+1.087%
2024-05-14	6.3594	6.3742	6.3000	6.3500	-0.314%	48,198	+2.520%
2024-05-13	6.4100	6.4100	6.3600	6.3700	+0.315%	13,173	+2.198%
2024-05-10	6.3500	6.4124	6.3300	6.3500	-0.704%	2,680	+2.520%
2024-05-09	6.3500	6.4200	6.3500	6.3950	+0.235%	24,141	+1.798%
2024-05-08	6.3300	6.3800	6.3201	6.3800	+0.949%	33,542	+2.038%
2024-05-07	6.2800	6.3900	6.2800	6.3200	-0.472%	51,190	+3.006%
2024-05-06	6.2900	6.3700	6.2900	6.3500	+0.475%	19,957	+2.520%
2024-05-03	6.3230	6.3599	6.2400	6.3200	+0.797%	51,030	+3.006%
2024-05-02	6.2200	6.2999	6.2200	6.2700	-0.948%	23,075	+3.828%
2024-05-01	6.2700	6.3400	6.2700	6.3300	-0.079%	29,826	+2.844%
2024-04-30	6.3510	6.3900	6.3203	6.3350	-0.705%	40,527	+2.762%
2024-04-29	6.3300	6.4000	6.3300	6.3800	+0.472%	15,576	+2.038%
2024-04-26	6.3050	6.3700	6.3050	6.3500	+1.115%	13,681	+2.520%
2024-04-25	6.2892	6.3050	6.2800	6.2800	-0.475%	14,334	+3.662%
2024-04-24	6.3800	6.4750	6.2800	6.3100	-1.560%	48,600	+3.170%
2024-04-23	6.3900	6.4650	6.3900	6.4100	0.000%	7,330	+1.560%
2024-04-22	6.4000	6.4450	6.3600	6.4100	-0.078%	15,372	+1.560%
2024-04-19	6.4000	6.4200	6.3500	6.4150	+1.024%	11,356	+1.481%
2024-04-18	6.2400	6.4800	6.2339	6.3500	+1.763%	24,066	+2.520%
2024-04-17	6.1900	6.2900	6.1900	6.2400	+0.322%	13,728	+4.327%
2024-04-16	6.3400	6.3400	6.2200	6.2200	-1.348%	11,045	+4.662%
2024-04-15	6.3400	6.4168	6.2900	6.3050	-0.709%	20,583	+3.251%
2024-04-12	6.3200	6.3900	6.2600	6.3500	-1.244%	24,319	+2.520%
2024-04-11	6.4500	6.4600	6.4201	6.4300	-0.310%	12,293	+1.244%
2024-04-10	6.5000	6.5000	6.4300	6.4500	-0.463%	25,919	+0.930%
2024-04-09	6.5056	6.5200	6.4700	6.4800	+0.310%	7,163	+0.463%
2024-04-08	6.4900	6.4950	6.4300	6.4600	-0.539%	17,692	+0.774%
2024-04-05	6.4200	6.4950	6.4200	6.4950	+0.542%	16,496	+0.231%
2024-04-04	6.4650	6.4800	6.4500	6.4600	+0.155%	8,170	+0.774%
2024-04-03	6.4200	6.4600	6.4200	6.4500	-0.463%	19,025	+0.930%
2024-04-02	6.4899	6.5000	6.4700	6.4800	-0.613%	20,899	+0.463%
2024-04-01	6.3700	6.5300	6.3700	6.5200	-1.137%	32,424	-0.153%
2024-03-28	6.6500	6.6500	6.5818	6.5950	+0.228%	14,620	-1.289%
2024-03-27	6.6000	6.6000	6.5300	6.5800	+0.843%	27,762	-1.064%
2024-03-26	6.4900	6.5400	6.4900	6.5250	+0.077%	23,535	-0.230%
2024-03-25	6.4300	6.5400	6.4300	6.5200	+0.462%	20,685	-0.153%
2024-03-22	6.5700	6.6200	6.4700	6.4900	-1.218%	57,412	+0.308%
2024-03-21	6.5800	6.6300	6.5500	6.5700	-0.455%	69,607	-0.913%
2024-03-20	6.6000	6.6025	6.5608	6.6000	-0.901%	16,458	-1.364%
2024-03-19	6.5100	6.6700	6.5100	6.6600	+1.961%	24,117	-2.252%
2024-03-18	6.5398	6.5400	6.5301	6.5319	+0.336%	13,037	-0.335%
2024-03-15	6.5400	6.5400	6.4780	6.5100	-0.306%	21,700	0.000%
2024-03-14	6.4900	6.5300	6.4726	6.5300	+0.307%	9,421	-0.306%
2024-03-13	6.5000	6.5100	6.4600	6.5100	+0.618%	22,972	0.000%
2024-03-12	6.4600	6.4700	6.4500	6.4700	+0.155%	5,443	+0.618%
2024-03-11	6.4700	6.5100	6.4310	6.4600	+0.155%	13,683	+0.774%
2024-03-08	6.4250	6.4500	6.4000	6.4500	+0.311%	21,195	+0.930%
2024-03-07	6.3400	6.4300	6.3400	6.4300	+0.784%	34,775	+1.244%
2024-03-06	6.2965	6.4000	6.2965	6.3800	+1.109%	37,656	+2.038%
2024-03-05	6.3300	6.3799	6.2500	6.3100	-0.473%	23,620	+3.170%
2024-03-04	6.3700	6.4000	6.3400	6.3400	-0.938%	37,105	+2.681%
2024-03-01	6.4001	6.4280	6.3801	6.4000	-0.156%	21,508	+1.719%
2024-02-29	6.4800	6.4903	6.4100	6.4100	0.000%	22,282	+1.560%
2024-02-28	6.4000	6.4250	6.4000	6.4100	+0.156%	11,737	+1.560%
2024-02-27	6.4600	6.4700	6.3900	6.4000	-0.621%	23,028	+1.719%
2024-02-26	6.4000	6.5400	6.4000	6.4400	+0.312%	122,991	+1.087%
2024-02-23	6.4200	6.5500	6.3988	6.4200	+0.469%	99,801	+1.402%
2024-02-22	6.3500	6.4000	6.3100	6.3900	+1.108%	83,958	+1.878%
2024-02-21	6.3300	6.3500	6.3200	6.3200	0.000%	28,676	+3.006%
2024-02-20	6.3200	6.3267	6.2900	6.3200	+0.158%	22,267	+3.006%
2024-02-16	6.2600	6.3100	6.2200	6.3100	+0.318%	47,251	+3.170%
2024-02-15	6.3000	6.3000	6.2604	6.2900	+0.963%	29,293	+3.498%
2024-02-14	6.2400	6.2699	6.2300	6.2300	+0.322%	21,675	+4.494%
2024-02-13	6.2900	6.3000	6.2000	6.2100	-1.429%	32,346	+4.831%
2024-02-12	6.3000	6.3200	6.2553	6.3000	0.000%	48,941	+3.333%
2024-02-09	6.3146	6.3200	6.2900	6.3000	-0.316%	8,871	+3.333%
2024-02-08	6.3000	6.3300	6.2900	6.3200	+0.477%	16,199	+3.006%
2024-02-07	6.2900	6.3000	6.2784	6.2900	-0.079%	3,141	+3.498%
2024-02-06	6.1500	6.3000	6.1500	6.2950	+1.206%	41,687	+3.415%
2024-02-05	6.2300	6.3000	6.1690	6.2200	-0.955%	21,599	+4.662%
2024-02-02	6.3050	6.3050	6.2600	6.2800	-0.475%	48,579	+3.662%
2024-02-01	6.3400	6.4161	6.2800	6.3100	-1.252%	53,687	+3.170%
2024-01-31	6.3500	6.4200	6.3201	6.3900	+1.108%	32,521	+1.878%
2024-01-30	6.3300	6.3568	6.3100	6.3200	0.000%	26,404	+3.006%
2024-01-29	6.2800	6.3600	6.2367	6.3200	+1.282%	19,267	+3.006%
2024-01-26	6.2300	6.2600	6.2051	6.2400	+0.483%	29,632	+4.327%
2024-01-25	6.2200	6.2230	6.1900	6.2100	+0.323%	35,201	+4.831%
2024-01-24	6.1751	6.1900	6.1597	6.1900	+0.650%	21,434	+5.170%
2024-01-23	6.1700	6.1900	6.1200	6.1500	0.000%	125,344	+5.854%
2024-01-22	6.2000	6.2500	6.1500	6.1500	-0.485%	55,177	+5.854%
2024-01-19	6.2100	6.2200	6.1800	6.1800	-0.643%	23,109	+5.340%
2024-01-18	6.2600	6.3299	6.2200	6.2200	-0.797%	30,274	+4.662%
2024-01-17	6.3200	6.3800	6.2260	6.2700	-0.948%	15,886	+3.828%
2024-01-16	6.4000	6.4000	6.3250	6.3300	+0.317%	16,587	+2.844%
2024-01-12	6.3900	6.3900	6.3000	6.3100	-1.252%	14,866	+3.170%
2024-01-11	6.2800	6.4100	6.2600	6.3900	+2.077%	24,715	+1.878%
2024-01-10	6.2700	6.2800	6.2300	6.2600	-0.318%	22,083	+3.994%
2024-01-09	6.2250	6.2800	6.2000	6.2800	+0.641%	33,238	+3.662%
2024-01-08	6.2299	6.2400	6.2000	6.2400	+0.499%	22,822	+4.327%
2024-01-05	6.2152	6.2400	6.1700	6.2090	-0.177%	14,929	+4.848%
2024-01-04	6.1700	6.2200	6.1700	6.2200	+0.323%	12,664	+4.662%
2024-01-03	6.2000	6.2100	6.1700	6.2000	-0.482%	6,518	+5.000%
2024-01-02	6.1800	6.2700	6.1800	6.2300	-0.954%	115,250	+4.494%
2023-12-29	6.2400	6.2900	6.2400	6.2900	+0.319%	51,684	+3.498%
2023-12-28	6.2300	6.2900	6.2300	6.2700	0.000%	40,791	+3.828%
2023-12-27	6.2850	6.2900	6.2700	6.2700	-0.318%	12,431	+3.828%
2023-12-26	6.2400	6.2900	6.2000	6.2900	+0.801%	59,263	+3.498%
2023-12-22	6.2395	6.2400	6.2000	6.2400	+0.322%	13,958	+4.327%
2023-12-21	6.2400	6.2500	6.1801	6.2200	+0.810%	28,432	+4.662%
2023-12-20	6.1878	6.2238	6.1600	6.1700	-1.438%	53,562	+5.511%
2023-12-19	6.2200	6.2773	6.2000	6.2600	+1.623%	19,450	+3.994%
2023-12-18	6.1800	6.1900	6.0800	6.1600	-0.324%	27,886	+5.682%
2023-12-15	6.1800	6.2300	6.0801	6.1800	+0.325%	44,645	+5.340%
2023-12-14	6.1800	6.1800	6.1400	6.1600	+1.483%	11,297	+5.682%
2023-12-13	6.0100	6.0834	5.9800	6.0700	+0.998%	43,267	+7.249%
2023-12-12	5.9800	6.0100	5.9500	6.0100	+0.839%	45,587	+8.319%
2023-12-11	6.0250	6.0400	5.9500	5.9600	-1.161%	53,822	+9.228%
2023-12-08	6.0600	6.0600	6.0100	6.0300	0.000%	13,423	+7.960%
2023-12-07	5.9900	6.0500	5.9900	6.0300	+0.668%	17,564	+7.960%
2023-12-06	6.0250	6.0500	5.9900	5.9900	+0.167%	14,897	+8.681%
2023-12-05	6.0250	6.0600	5.9800	5.9800	-0.167%	12,814	+8.863%
2023-12-04	6.0600	6.0600	5.9800	5.9900	-1.318%	37,952	+8.681%
2023-12-01	5.9500	6.1200	5.9500	6.0700	+0.831%	35,520	+7.249%
2023-11-30	6.1000	6.1300	5.9740	6.0200	+0.166%	45,811	+8.140%
2023-11-29	6.0300	6.0400	5.9802	6.0100	+0.839%	85,818	+8.319%
2023-11-28	5.9496	5.9800	5.9400	5.9600	-0.832%	26,588	+9.228%
2023-11-27	5.9500	6.0200	5.9300	6.0100	+0.502%	46,856	+8.319%
2023-11-24	5.9300	6.0000	5.9300	5.9800	+1.356%	39,148	+8.863%
2023-11-22	5.9000	5.9100	5.8800	5.9000	+0.170%	9,884	+10.339%
2023-11-21	5.8800	5.9016	5.8485	5.8900	+0.170%	22,295	+10.526%
2023-11-20	5.8400	5.8951	5.8400	5.8800	+0.513%	11,343	+10.714%
2023-11-17	5.8500	5.8900	5.8284	5.8500	+0.515%	25,276	+11.282%
2023-11-16	5.7700	5.8400	5.7500	5.8200	+1.217%	21,273	+11.856%
2023-11-15	5.7200	5.7600	5.7200	5.7500	+0.877%	62,845	+13.217%
2023-11-14	5.7500	5.8250	5.6000	5.7000	+0.352%	375,451	+14.211%
2023-11-13	5.6900	5.7600	5.6666	5.6800	-0.959%	32,582	+14.613%
2023-11-10	5.7300	5.7350	5.6904	5.7350	+0.791%	13,755	+13.514%
2023-11-09	5.7950	5.8022	5.6900	5.6900	-2.234%	8,540	+14.411%
2023-11-08	5.8260	5.8350	5.8200	5.8200	+0.518%	4,442	+11.856%
2023-11-07	5.8300	5.8400	5.7400	5.7900	-0.344%	24,390	+12.435%
2023-11-06	5.8300	5.8700	5.7100	5.8100	0.000%	40,472	+12.048%
2023-11-03	5.8165	5.8994	5.7800	5.8100	+1.396%	34,611	+12.048%
2023-11-02	5.5400	5.7400	5.5400	5.7300	+3.059%	94,140	+13.613%
2023-11-01	5.5128	5.5700	5.4901	5.5599	-0.074%	43,798	+17.088%
2023-10-31	5.5699	5.5700	5.5002	5.5640	+0.852%	17,358	+17.002%
2023-10-30	5.4663	5.5500	5.4300	5.5170	+0.675%	15,488	+17.999%
2023-10-27	5.4520	5.5000	5.4400	5.4800	+0.735%	10,608	+18.796%
2023-10-26	5.4650	5.4700	5.4300	5.4400	-0.548%	15,869	+19.669%
2023-10-25	5.4600	5.4900	5.3800	5.4700	-0.364%	17,198	+19.013%
2023-10-24	5.4500	5.5299	5.4500	5.4900	+1.855%	28,219	+18.579%
2023-10-23	5.3800	5.4300	5.3750	5.3900	-0.554%	90,552	+20.779%
2023-10-20	5.4700	5.4700	5.3830	5.4200	+0.370%	87,007	+20.111%
2023-10-19	5.4016	5.4081	5.3800	5.4000	0.000%	18,323	+20.556%
2023-10-18	5.3937	5.4518	5.3937	5.4000	0.000%	24,704	+20.556%
2023-10-17	5.4110	5.4800	5.3900	5.4000	-0.185%	29,458	+20.556%
2023-10-16	5.4600	5.4846	5.4000	5.4100	-0.185%	24,445	+20.333%
2023-10-13	5.4400	5.4700	5.4000	5.4200	+0.463%	28,870	+20.111%
2023-10-12	5.4600	5.4600	5.3900	5.3950	-0.645%	70,977	+20.667%
2023-10-11	5.4700	5.4850	5.4200	5.4300	+0.185%	80,393	+19.890%
2023-10-10	5.4800	5.4950	5.4000	5.4200	-0.368%	36,723	+20.111%
2023-10-09	5.4800	5.4961	5.4200	5.4400	-0.503%	27,583	+19.669%
2023-10-06	5.4800	5.5699	5.4600	5.4675	-1.485%	20,584	+19.067%
2023-10-05	5.5000	5.5499	5.5000	5.5499	+0.179%	10,315	+17.299%
2023-10-04	5.5500	5.5600	5.4896	5.5400	-0.539%	21,693	+17.509%
2023-10-03	5.6000	5.6411	5.5200	5.5700	-1.066%	27,557	+16.876%
2023-10-02	5.7000	5.7800	5.6300	5.6300	-1.228%	88,394	+15.631%
2023-09-29	5.7319	5.7399	5.7000	5.7000	+1.114%	24,443	+14.211%
2023-09-28	5.6499	5.6499	5.6100	5.6372	+0.128%	12,404	+15.483%
2023-09-27	5.6750	5.6800	5.6187	5.6300	0.000%	16,321	+15.631%
2023-09-26	5.7100	5.7100	5.6100	5.6300	-1.401%	80,234	+15.631%
2023-09-25	5.7100	5.7600	5.7100	5.7100	-1.040%	9,157	+14.011%
2023-09-22	5.8500	5.8500	5.7400	5.7700	+0.348%	15,882	+12.825%
2023-09-21	5.8372	5.8372	5.7400	5.7500	-1.877%	17,014	+13.217%
2023-09-20	5.8500	5.8700	5.8200	5.8600	+1.034%	43,977	+11.092%
2023-09-19	5.9100	5.9100	5.7701	5.8000	-1.861%	37,333	+12.241%
2023-09-18	5.8690	5.9200	5.8400	5.9100	+1.026%	33,905	+10.152%
2023-09-15	5.8800	5.8900	5.8350	5.8500	+0.171%	12,693	+11.282%
2023-09-14	5.8500	5.8500	5.7800	5.8400	0.000%	20,114	+11.473%
2023-09-13	5.8400	5.8500	5.8400	5.8400	+0.420%	20,821	+11.473%
2023-09-12	5.8300	5.8300	5.7901	5.8156	+0.096%	10,072	+11.940%
2023-09-11	5.8200	5.8400	5.7900	5.8100	+0.172%	13,654	+12.048%
2023-09-08	5.8700	5.8950	5.7990	5.8000	-1.024%	21,520	+12.241%
2023-09-07	5.8800	5.8900	5.8600	5.8600	-0.340%	6,067	+11.092%
2023-09-06	5.9000	5.9500	5.8700	5.8800	-0.676%	8,134	+10.714%
2023-09-05	5.9400	5.9547	5.9000	5.9200	-1.003%	23,406	+9.966%
2023-09-01	6.0500	6.0792	5.9700	5.9800	-1.966%	12,352	+8.863%
2023-08-31	6.0800	6.1194	6.0800	6.0999	-0.002%	22,397	+6.723%
2023-08-30	6.1887	6.1887	6.0900	6.1000	0.000%	22,977	+6.721%
2023-08-29	6.0600	6.1100	6.0600	6.1000	+0.826%	78,468	+6.721%
2023-08-28	6.0950	6.1346	6.0500	6.0500	-0.493%	16,487	+7.603%
2023-08-25	6.0800	6.0950	5.9800	6.0800	+0.494%	36,584	+7.072%
2023-08-24	6.0200	6.0800	6.0100	6.0501	+0.167%	18,775	+7.602%
2023-08-23	5.9600	6.0900	5.9600	6.0400	+2.200%	41,545	+7.781%
2023-08-22	5.9550	5.9800	5.9100	5.9100	-0.505%	9,100	+10.152%
2023-08-21	5.9500	5.9600	5.8900	5.9400	-1.000%	23,535	+9.596%
2023-08-18	6.0896	6.0896	5.9400	6.0000	+0.503%	23,976	+8.500%
2023-08-17	5.9900	6.0600	5.9700	5.9700	-0.334%	21,841	+9.045%
2023-08-16	6.0200	6.0545	5.9800	5.9900	-0.992%	55,787	+8.681%
2023-08-15	6.1500	6.1500	6.0450	6.0500	-1.144%	13,146	+7.603%
2023-08-14	6.1300	6.1600	6.0900	6.1200	-0.810%	18,369	+6.373%
2023-08-11	6.2200	6.2200	6.1000	6.1700	-0.162%	28,194	+5.511%
2023-08-10	6.2450	6.2450	6.1500	6.1800	-0.323%	19,811	+5.340%
2023-08-09	6.2750	6.2800	6.2000	6.2000	-0.800%	20,460	+5.000%
2023-08-08	6.2900	6.2900	6.2300	6.2500	-0.478%	18,688	+4.160%
2023-08-07	6.2700	6.2900	6.2700	6.2800	-0.946%	12,934	+3.662%
2023-08-04	6.2100	6.3400	6.2100	6.3400	+2.341%	13,004	+2.681%
2023-08-03	6.3500	6.3500	6.1300	6.1950	-3.203%	40,304	+5.085%
2023-08-02	6.3800	6.4716	6.3800	6.4000	-0.156%	9,302	+1.719%
2023-08-01	6.4300	6.4800	6.3900	6.4100	-1.687%	22,898	+1.560%
2023-07-31	6.4300	6.5600	6.4101	6.5200	+0.855%	34,869	-0.153%
2023-07-28	6.3500	6.4700	6.3100	6.4647	+2.452%	37,327	+0.701%
2023-07-27	6.2700	6.3200	6.2320	6.3100	0.000%	24,826	+3.170%
2023-07-26	6.2400	6.3100	6.2000	6.3100	+0.318%	10,044	+3.170%
2023-07-25	6.2000	6.3090	6.1700	6.2900	+2.110%	25,057	+3.498%
2023-07-24	6.1800	6.2180	6.1500	6.1600	+0.326%	13,471	+5.682%
2023-07-21	6.1403	6.1800	6.1300	6.1400	0.000%	22,054	+6.026%
2023-07-20	6.1400	6.1985	6.1300	6.1400	-0.325%	12,714	+6.026%
2023-07-19	6.2000	6.2000	6.1401	6.1600	-0.162%	21,967	+5.682%
2023-07-18	6.1000	6.2000	6.1000	6.1700	+0.653%	73,272	+5.511%
2023-07-17	6.1700	6.2400	6.1200	6.1300	0.000%	22,565	+6.199%
2023-07-14	6.1700	6.1750	6.0913	6.1300	-1.129%	14,790	+6.199%
2023-07-13	6.1700	6.2100	6.1300	6.2000	+0.977%	10,630	+5.000%
2023-07-12	6.1000	6.1600	6.1000	6.1400	+1.152%	18,400	+6.026%
2023-07-11	6.0600	6.0900	6.0500	6.0701	+1.000%	15,385	+7.247%
2023-07-10	6.0600	6.0700	6.0000	6.0100	-0.497%	28,064	+8.319%
2023-07-07	6.0600	6.0700	6.0300	6.0400	-0.658%	11,232	+7.781%
2023-07-06	6.1300	6.1300	6.0400	6.0800	-1.138%	15,798	+7.072%
2023-07-05	6.2200	6.2500	6.0100	6.1500	-0.646%	35,366	+5.854%
2023-07-03	6.1600	6.2500	6.0900	6.1900	-0.487%	52,760	+5.170%
2023-06-30	6.2800	6.2800	6.2200	6.2203	-0.793%	38,940	+4.657%
2023-06-29	6.2400	6.2700	6.2300	6.2700	+0.160%	14,815	+3.828%
2023-06-28	6.2000	6.2700	6.2000	6.2600	+0.968%	9,218	+3.994%
2023-06-27	6.2800	6.3500	6.1600	6.2000	-0.322%	20,617	+5.000%
2023-06-26	6.2467	6.4092	6.2200	6.2200	0.000%	72,341	+4.662%
2023-06-23	6.1999	6.2300	6.1900	6.2200	+0.810%	10,710	+4.662%
2023-06-22	6.1500	6.2100	6.1300	6.1700	-0.482%	20,643	+5.511%
2023-06-21	6.1200	6.2000	6.0800	6.1999	+1.140%	18,333	+5.002%
2023-06-20	6.1700	6.1700	6.0819	6.1300	-0.729%	17,497	+6.199%
2023-06-16	6.1500	6.1900	6.1300	6.1750	+0.081%	19,431	+5.425%
2023-06-15	6.1400	6.1700	6.1000	6.1700	+1.148%	36,124	+5.511%
2023-06-14	6.0873	6.1235	6.0735	6.1000	+0.222%	3,931	+6.721%
2023-06-13	6.0800	6.1100	6.0658	6.0865	+0.272%	13,234	+6.958%
2023-06-12	6.0300	6.0700	6.0104	6.0700	+0.663%	15,742	+7.249%
2023-06-09	5.9600	6.0300	5.9600	6.0300	+1.174%	35,049	+7.960%
2023-06-08	5.9800	6.0000	5.9600	5.9600	-0.334%	4,475	+9.228%
2023-06-07	5.9700	6.0000	5.9600	5.9800	+0.336%	29,058	+8.863%
2023-06-06	5.9100	5.9699	5.9100	5.9600	+0.848%	7,658	+9.228%
2023-06-05	5.8800	5.9200	5.8600	5.9099	+0.848%	21,381	+10.154%
2023-06-02	5.9100	6.0100	5.8602	5.8602	-0.691%	14,062	+11.088%
2023-06-01	5.9400	5.9400	5.8900	5.9010	-1.321%	17,156	+10.320%
2023-05-31	5.8946	6.0000	5.8800	5.9800	+2.222%	46,153	+8.863%
2023-05-30	5.8000	5.9400	5.8000	5.8500	+1.036%	30,967	+11.282%
2023-05-26	5.7550	5.8200	5.7500	5.7900	+0.696%	26,536	+12.435%
2023-05-25	5.8500	5.8500	5.7500	5.7500	-0.347%	13,324	+13.217%
2023-05-24	5.8200	5.8361	5.7700	5.7700	-0.859%	17,016	+12.825%
2023-05-23	5.7000	5.9300	5.7000	5.8200	+2.105%	71,898	+11.856%
2023-05-22	5.7000	5.7253	5.6700	5.7000	-0.175%	26,077	+14.211%
2023-05-19	5.7416	5.7500	5.7100	5.7100	-0.349%	13,509	+14.011%
2023-05-18	5.7600	5.8000	5.7200	5.7300	-0.865%	15,011	+13.613%
2023-05-17	5.8100	5.8200	5.7600	5.7800	-0.345%	29,754	+12.630%
2023-05-16	5.8000	5.9000	5.8000	5.8000	-0.172%	24,447	+12.241%
2023-05-15	5.8600	5.8900	5.7562	5.8100	-0.172%	41,330	+12.048%
2023-05-12	5.8600	5.8600	5.8100	5.8200	-0.683%	6,628	+11.856%
2023-05-11	5.8800	5.9100	5.8500	5.8600	+0.171%	49,052	+11.092%
2023-05-10	5.8501	5.8800	5.8500	5.8500	-0.167%	8,882	+11.282%
2023-05-09	5.8300	5.8598	5.8110	5.8598	+0.511%	34,522	+11.096%
2023-05-08	5.8600	5.9233	5.8300	5.8300	-1.186%	23,730	+11.664%
2023-05-05	5.9000	5.9200	5.8300	5.9000	+0.170%	10,311	+10.339%
2023-05-04	5.8500	5.9000	5.8500	5.8900	+0.512%	7,597	+10.526%
2023-05-03	5.8750	5.9000	5.8500	5.8600	+0.171%	9,050	+11.092%
2023-05-02	5.8800	5.8800	5.8300	5.8500	+0.171%	28,196	+11.282%
2023-05-01	5.8800	5.8800	5.8400	5.8400	-1.518%	17,246	+11.473%
2023-04-28	5.9500	5.9600	5.9115	5.9300	-0.168%	42,110	+9.781%
2023-04-27	5.8950	5.9400	5.8600	5.9400	+0.678%	27,798	+9.596%
2023-04-26	5.9700	5.9800	5.8800	5.9000	-0.085%	15,198	+10.339%
2023-04-25	5.8528	5.9100	5.8500	5.9050	+0.768%	37,582	+10.246%
2023-04-24	5.8700	5.8752	5.8600	5.8600	+0.251%	14,031	+11.092%
2023-04-21	5.8700	5.8800	5.8300	5.8453	-1.095%	12,707	+11.372%
2023-04-20	5.8800	5.9200	5.8671	5.9100	0.000%	29,865	+10.152%
2023-04-19	5.9200	5.9288	5.8916	5.9100	-0.505%	14,573	+10.152%
2023-04-18	5.9300	5.9400	5.9100	5.9400	+0.169%	19,437	+9.596%
2023-04-17	5.9800	6.0000	5.9158	5.9300	0.000%	17,939	+9.781%
2023-04-14	5.9499	5.9499	5.8900	5.9300	-0.084%	3,628	+9.781%
2023-04-13	5.9400	6.0100	5.9300	5.9350	+0.253%	13,920	+9.688%
2023-04-12	5.9400	5.9400	5.9000	5.9200	+0.203%	12,683	+9.966%
2023-04-11	5.8501	5.9200	5.8501	5.9080	+0.991%	26,259	+10.190%
2023-04-10	5.8700	5.8700	5.8200	5.8500	-0.847%	33,053	+11.282%
2023-04-06	5.9000	5.9096	5.8701	5.9000	-0.169%	14,658	+10.339%
2023-04-05	5.9000	5.9100	5.8801	5.9100	-0.169%	15,776	+10.152%
2023-04-04	5.9200	5.9247	5.8965	5.9200	0.000%	6,206	+9.966%
2023-04-03	5.8700	6.1000	5.8700	5.9200	-1.169%	13,645	+9.966%