Dark

FDEU
First Trust Dynamic Europe Equity Income Fund
stock NYSE

Inactive

Nov 20, 2023

12.59USD+0.319%(+0.04)23,962

Pre-market

0.00USD-100.000%(-12.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-20	12.6100	12.6100	12.4913	12.5900	+0.319%	23,962	0.000%
2023-11-17	12.5000	12.6000	12.4660	12.5500	+1.210%	109,870	+0.319%
2023-11-16	12.3200	12.4600	12.3200	12.4000	+0.405%	23,965	+1.532%
2023-11-15	12.3300	12.4900	12.2900	12.3500	+0.488%	80,162	+1.943%
2023-11-14	12.4300	12.4900	12.0700	12.2900	-0.081%	264,614	+2.441%
2023-11-13	12.2100	12.3310	12.2100	12.3000	+0.820%	155,187	+2.358%
2023-11-10	12.2600	12.2600	12.1100	12.2000	-0.732%	111,732	+3.197%
2023-11-09	12.3100	12.3900	12.2600	12.2900	-0.244%	20,706	+2.441%
2023-11-08	12.3000	12.3450	12.3000	12.3200	-0.324%	97,526	+2.192%
2023-11-07	12.2800	12.4200	12.2800	12.3600	-0.081%	196,204	+1.861%
2023-11-06	12.4700	12.4700	12.2913	12.3700	-0.643%	74,256	+1.778%
2023-11-03	12.5400	12.5400	12.4100	12.4500	+0.484%	33,203	+1.124%
2023-11-02	12.2300	12.4700	12.2150	12.3900	+1.641%	109,080	+1.614%
2023-11-01	12.1000	12.2200	12.0700	12.1900	-0.327%	88,415	+3.281%
2023-10-31	12.1700	12.2599	12.1250	12.2300	+0.908%	85,214	+2.944%
2023-10-30	12.1500	12.1500	11.5200	12.1200	+0.498%	76,648	+3.878%
2023-10-27	12.1800	12.1800	12.0100	12.0600	-0.822%	66,346	+4.395%
2023-10-26	12.1846	12.1900	12.1165	12.1600	-0.491%	138,383	+3.536%
2023-10-25	12.2200	12.3300	11.7856	12.2200	-0.407%	96,319	+3.028%
2023-10-24	12.1000	12.3000	12.1000	12.2700	+2.764%	91,647	+2.608%
2023-10-23	11.9800	12.0100	11.9100	11.9400	-0.500%	11,543	+5.444%
2023-10-20	12.1200	12.1200	11.9900	12.0000	-0.662%	28,868	+4.917%
2023-10-19	12.1774	12.2100	12.0500	12.0800	-0.740%	25,713	+4.222%
2023-10-18	12.2700	12.3099	12.1600	12.1700	-1.696%	10,818	+3.451%
2023-10-17	12.2400	12.4600	12.2400	12.3800	-0.161%	20,614	+1.696%
2023-10-16	12.4100	12.4100	12.3050	12.4000	+0.813%	20,348	+1.532%
2023-10-13	12.3550	12.3800	12.2700	12.3000	-0.162%	10,807	+2.358%
2023-10-12	12.5700	12.5700	12.3200	12.3200	-1.519%	4,208	+2.192%
2023-10-11	12.0588	12.5700	12.0588	12.5100	+0.563%	10,964	+0.639%
2023-10-10	12.3000	12.4800	12.3000	12.4400	+1.800%	21,295	+1.206%
2023-10-09	12.1200	12.2700	12.0101	12.2200	-0.407%	14,474	+3.028%
2023-10-06	12.1300	12.3202	12.0516	12.2700	+1.489%	23,727	+2.608%
2023-10-05	12.0200	12.0900	12.0020	12.0900	+0.918%	14,311	+4.136%
2023-10-04	12.0353	12.0353	11.9700	11.9800	-0.663%	22,844	+5.092%
2023-10-03	12.2600	12.2600	12.0400	12.0600	-0.904%	24,896	+4.395%
2023-10-02	12.4800	12.4800	12.1600	12.1700	-1.855%	47,313	+3.451%
2023-09-29	12.4500	12.6100	12.4000	12.4000	+0.162%	28,659	+1.532%
2023-09-28	12.3800	12.4150	12.3400	12.3800	+0.162%	34,051	+1.696%
2023-09-27	12.4100	12.4300	12.2800	12.3600	-0.323%	11,305	+1.861%
2023-09-26	12.4700	12.4900	12.3900	12.4000	-1.195%	30,133	+1.532%
2023-09-25	12.5000	12.5900	12.5000	12.5500	-0.712%	23,901	+0.319%
2023-09-22	12.7750	12.8300	12.6300	12.6400	-0.863%	39,541	-0.396%
2023-09-21	12.8331	12.8331	12.7403	12.7500	-0.855%	16,730	-1.255%
2023-09-20	12.9400	12.9400	12.8450	12.8600	+0.547%	14,347	-2.100%
2023-09-19	12.7800	12.8384	12.7600	12.7900	+0.157%	11,070	-1.564%
2023-09-18	12.7925	12.7925	12.7035	12.7700	-0.390%	47,732	-1.410%
2023-09-15	12.9700	13.0450	12.7400	12.8200	-0.774%	104,472	-1.794%
2023-09-14	12.8300	12.9300	12.8044	12.9200	+1.493%	50,667	-2.554%
2023-09-13	12.7500	12.8000	12.7000	12.7300	0.000%	76,720	-1.100%
2023-09-12	12.7900	12.7900	12.7100	12.7300	-0.391%	57,403	-1.100%
2023-09-11	12.7100	12.8600	12.7100	12.7800	+0.551%	55,364	-1.487%
2023-09-08	12.6100	12.7486	12.6100	12.7100	+0.793%	35,784	-0.944%
2023-09-07	12.5800	12.7500	12.5800	12.6100	-1.020%	40,247	-0.159%
2023-09-06	12.7000	12.8000	12.6800	12.7400	-0.235%	21,693	-1.177%
2023-09-05	12.9000	12.9350	12.7650	12.7700	-1.390%	11,556	-1.410%
2023-09-01	13.0700	13.0700	12.9050	12.9500	-0.918%	13,905	-2.780%
2023-08-31	13.1700	13.1700	12.9812	13.0700	-0.759%	8,733	-3.673%
2023-08-30	13.1600	13.2000	13.1039	13.1700	+0.920%	14,186	-4.404%
2023-08-29	12.9100	13.1000	12.9000	13.0500	+0.617%	22,891	-3.525%
2023-08-28	12.9160	12.9900	12.8601	12.9700	+0.934%	19,856	-2.930%
2023-08-25	12.8400	12.8600	12.7400	12.8500	+0.705%	12,738	-2.023%
2023-08-24	12.8400	12.8900	12.7600	12.7600	-1.238%	17,149	-1.332%
2023-08-23	12.7901	12.9200	12.7901	12.9200	+0.623%	8,312	-2.554%
2023-08-22	12.9300	12.9300	12.8000	12.8400	-0.156%	36,772	-1.947%
2023-08-21	12.8000	12.8900	12.7300	12.8600	+0.863%	9,543	-2.100%
2023-08-18	12.8700	12.8700	12.7100	12.7500	-0.701%	16,999	-1.255%
2023-08-17	12.8800	12.9100	12.8200	12.8400	-0.078%	26,105	-1.947%
2023-08-16	12.9500	12.9700	12.8400	12.8500	-0.696%	61,346	-2.023%
2023-08-15	13.1800	13.2700	12.8950	12.9400	-1.522%	89,438	-2.705%
2023-08-14	13.2700	13.2700	13.0300	13.1400	-0.379%	15,810	-4.186%
2023-08-11	13.2100	13.2400	13.1500	13.1900	-0.453%	39,511	-4.549%
2023-08-10	13.2700	13.3700	13.2400	13.2500	+0.684%	18,528	-4.981%
2023-08-09	13.1600	13.2000	13.0000	13.1600	+0.228%	23,116	-4.331%
2023-08-08	13.1600	13.1600	12.9900	13.1300	-0.606%	56,909	-4.113%
2023-08-07	13.2012	13.2897	13.1200	13.2100	+0.917%	15,025	-4.693%
2023-08-04	13.1200	13.2200	13.0900	13.0900	+0.153%	129,685	-3.820%
2023-08-03	13.1200	13.1500	13.0000	13.0700	-0.910%	30,023	-3.673%
2023-08-02	13.2600	13.3184	13.1500	13.1900	-1.346%	29,396	-4.549%
2023-08-01	13.5600	13.5600	13.2901	13.3700	-1.619%	39,120	-5.834%
2023-07-31	13.6300	13.6498	13.5900	13.5900	-0.074%	11,971	-7.358%
2023-07-28	13.5900	13.6300	13.5900	13.6000	+0.221%	5,319	-7.426%
2023-07-27	13.7500	13.7500	13.5500	13.5700	-1.021%	19,053	-7.222%
2023-07-26	13.6600	13.7200	13.6400	13.7100	+0.293%	16,830	-8.169%
2023-07-25	13.5825	13.6700	13.5825	13.6700	+0.220%	33,049	-7.901%
2023-07-24	13.6200	13.6400	13.5100	13.6400	+0.442%	26,937	-7.698%
2023-07-21	13.5300	13.6500	13.5105	13.5800	+0.370%	35,485	-7.290%
2023-07-20	13.4400	13.5707	13.4400	13.5300	+0.520%	13,454	-6.948%
2023-07-19	13.4600	13.4977	13.3950	13.4600	+0.223%	27,498	-6.464%
2023-07-18	13.4500	13.5300	13.4100	13.4300	-0.519%	43,260	-6.255%
2023-07-17	13.4800	13.5000	13.3900	13.5000	+0.074%	46,310	-6.741%
2023-07-14	13.5500	13.5900	13.4705	13.4900	-0.516%	39,578	-6.672%
2023-07-13	13.2200	13.5800	13.2100	13.5600	+2.572%	60,759	-7.153%
2023-07-12	12.9000	13.2400	12.9000	13.2200	+3.040%	31,460	-4.766%
2023-07-11	12.7200	12.8300	12.7200	12.8300	+0.549%	35,170	-1.871%
2023-07-10	12.7050	12.7700	12.7030	12.7600	+0.790%	15,740	-1.332%
2023-07-07	12.7000	12.7500	12.6300	12.6600	-1.171%	25,449	-0.553%
2023-07-06	12.7400	12.8800	12.6000	12.8100	-0.621%	25,770	-1.717%
2023-07-05	12.8700	12.9350	12.8620	12.8900	-0.846%	9,750	-2.327%
2023-07-03	13.0535	13.0535	12.9873	13.0000	-0.801%	2,927	-3.154%
2023-06-30	13.0400	13.1100	13.0400	13.1050	+0.885%	18,885	-3.930%
2023-06-29	12.9200	13.0000	12.8800	12.9900	+0.464%	34,047	-3.079%
2023-06-28	12.9400	12.9600	12.9200	12.9300	+0.077%	23,965	-2.630%
2023-06-27	12.9000	12.9700	12.8550	12.9200	+0.389%	58,165	-2.554%
2023-06-26	12.8500	12.9000	12.8400	12.8700	+0.468%	25,513	-2.176%
2023-06-23	12.9500	12.9500	12.7800	12.8100	-1.613%	52,651	-1.717%
2023-06-22	13.0600	13.0600	12.9800	13.0200	-0.153%	10,505	-3.303%
2023-06-21	12.9500	13.0600	12.9500	13.0400	0.000%	25,952	-3.451%
2023-06-20	13.2500	13.2500	12.9900	13.0400	-1.250%	40,602	-3.451%
2023-06-16	13.1500	13.2600	13.1500	13.2050	+0.114%	161,488	-4.657%
2023-06-15	12.9500	13.2000	12.9500	13.1900	+1.853%	51,202	-4.549%
2023-06-14	12.9200	13.0200	12.9100	12.9500	+0.388%	60,327	-2.780%
2023-06-13	12.8500	12.9100	12.8400	12.9000	+0.860%	38,384	-2.403%
2023-06-12	12.7900	12.8400	12.7800	12.7900	+0.314%	88,584	-1.564%
2023-06-09	12.7887	12.7950	12.7206	12.7500	-0.391%	39,650	-1.255%
2023-06-08	12.7800	12.8300	12.7800	12.8000	+0.708%	80,425	-1.641%
2023-06-07	12.7700	12.7700	12.6700	12.7100	-0.157%	27,580	-0.944%
2023-06-06	12.6900	12.7600	12.6800	12.7300	+0.792%	77,838	-1.100%
2023-06-05	12.4800	12.7750	12.4800	12.6300	-1.251%	78,271	-0.317%
2023-06-02	12.7100	12.8488	12.7100	12.7900	+1.107%	12,592	-1.564%
2023-06-01	12.5200	12.7189	12.5200	12.6500	+0.797%	50,734	-0.474%
2023-05-31	12.5300	12.6100	12.5100	12.5500	-1.259%	29,107	+0.319%
2023-05-30	12.8500	12.8500	12.6900	12.7100	-0.781%	24,780	-0.944%
2023-05-26	12.8100	12.8250	12.7600	12.8100	+0.628%	25,816	-1.717%
2023-05-25	12.7500	12.7850	12.7200	12.7300	-0.779%	34,545	-1.100%
2023-05-24	12.8500	12.8500	12.7881	12.8300	-0.850%	55,118	-1.871%
2023-05-23	13.0400	13.0400	12.9000	12.9400	-1.071%	22,233	-2.705%
2023-05-22	13.1250	13.1300	13.0473	13.0801	-0.607%	48,741	-3.747%
2023-05-19	13.1300	13.1894	13.1178	13.1600	+0.689%	28,816	-4.331%
2023-05-18	13.0900	13.1000	13.0600	13.0700	-0.457%	32,013	-3.673%
2023-05-17	13.0900	13.2100	13.0900	13.1300	0.000%	80,829	-4.113%
2023-05-16	13.1600	13.1900	13.0801	13.1300	-0.228%	48,083	-4.113%
2023-05-15	13.1500	13.2000	13.0900	13.1600	+0.998%	88,740	-4.331%
2023-05-12	13.0964	13.1100	13.0100	13.0300	-0.230%	8,832	-3.377%
2023-05-11	13.1600	13.1600	13.0479	13.0600	-0.305%	32,797	-3.599%
2023-05-10	13.1000	13.1300	13.0500	13.1000	-0.152%	25,654	-3.893%
2023-05-09	13.1200	13.1381	13.1000	13.1200	-0.380%	19,481	-4.040%
2023-05-08	13.1500	13.2150	13.1500	13.1700	0.000%	43,620	-4.404%
2023-05-05	12.9400	13.2200	12.9400	13.1700	+1.620%	131,826	-4.404%
2023-05-04	13.0400	13.0489	12.8900	12.9600	-0.993%	18,762	-2.855%
2023-05-03	13.0201	13.1617	13.0201	13.0900	+0.692%	48,845	-3.820%
2023-05-02	13.1000	13.1000	12.9400	13.0000	-1.366%	31,913	-3.154%
2023-05-01	13.1900	13.2200	13.1500	13.1800	-0.152%	17,965	-4.476%
2023-04-28	13.1750	13.2400	13.1629	13.2000	-0.076%	33,590	-4.621%
2023-04-27	13.1600	13.2300	13.1600	13.2100	+1.381%	31,132	-4.693%
2023-04-26	12.9400	13.1450	12.9400	13.0300	+0.231%	44,580	-3.377%
2023-04-25	13.1600	13.2000	12.9900	13.0000	-1.478%	66,448	-3.154%
2023-04-24	13.1700	13.2133	13.1500	13.1950	+0.419%	42,495	-4.585%
2023-04-21	13.1600	13.1981	13.1000	13.1400	+0.076%	51,016	-4.186%
2023-04-20	13.1800	13.1800	13.1000	13.1300	+0.153%	72,794	-4.113%
2023-04-19	13.1000	13.1400	13.1000	13.1100	-0.380%	51,908	-3.966%
2023-04-18	12.9300	13.2300	12.9300	13.1600	+1.075%	112,513	-4.331%
2023-04-17	13.0700	13.1499	13.0100	13.0200	-0.838%	41,750	-3.303%
2023-04-14	13.0900	13.1850	13.0900	13.1300	-0.304%	29,140	-4.113%
2023-04-13	13.0400	13.2000	13.0400	13.1700	+1.230%	157,682	-4.404%
2023-04-12	12.9300	13.1000	12.9300	13.0100	+0.775%	170,976	-3.228%
2023-04-11	12.8201	12.9199	12.8201	12.9100	+0.545%	57,256	-2.479%
2023-04-10	12.8700	12.8700	12.7700	12.8400	+0.078%	27,412	-1.947%
2023-04-06	12.7200	12.8852	12.6600	12.8300	+0.786%	63,584	-1.871%
2023-04-05	12.6900	12.7584	12.6700	12.7300	+0.315%	44,266	-1.100%
2023-04-04	12.7300	12.7740	12.6600	12.6900	-0.236%	204,450	-0.788%
2023-04-03	12.5900	12.7499	12.5900	12.7200	-0.157%	44,777	-1.022%
2023-03-31	12.7600	12.7900	12.6908	12.7400	+0.473%	107,141	-1.177%
2023-03-30	12.6500	12.7500	12.6200	12.6800	+1.359%	133,167	-0.710%
2023-03-29	12.4300	12.5400	12.4200	12.5100	+1.707%	71,940	+0.639%
2023-03-28	12.2300	12.3274	12.2300	12.3000	+0.572%	46,260	+2.358%
2023-03-27	12.2000	12.2550	12.1900	12.2300	+0.411%	49,385	+2.944%
2023-03-24	12.2500	12.2500	12.0936	12.1800	-0.814%	45,763	+3.366%
2023-03-23	12.2500	12.3307	12.1900	12.2800	+0.327%	96,811	+2.524%
2023-03-22	11.4700	12.5600	11.4700	12.2400	+6.667%	240,248	+2.859%
2023-03-21	11.4600	11.4850	11.4000	11.4750	+1.459%	20,340	+9.717%
2023-03-20	11.1600	11.3321	11.1300	11.3100	+1.800%	12,620	+11.317%
2023-03-17	11.1800	11.1800	11.1100	11.1100	-1.244%	20,918	+13.321%
2023-03-16	11.2500	11.3700	11.1900	11.2500	-0.089%	14,310	+11.911%
2023-03-15	11.4500	11.7133	11.1872	11.2600	-3.761%	30,187	+11.812%
2023-03-14	11.7400	11.7500	11.6125	11.7000	0.000%	8,505	+7.607%
2023-03-13	11.7100	11.9500	11.6178	11.7000	-0.510%	10,744	+7.607%
2023-03-10	11.8700	11.9399	11.7300	11.7600	-1.425%	21,840	+7.058%
2023-03-09	11.9032	11.9300	11.8200	11.9300	+0.421%	26,867	+5.532%
2023-03-08	11.9900	11.9900	11.8200	11.8800	-0.752%	10,152	+5.976%
2023-03-07	12.0300	12.0370	11.9600	11.9700	-0.581%	34,598	+5.180%
2023-03-06	12.0300	12.0700	12.0100	12.0400	+0.250%	32,597	+4.568%
2023-03-03	11.9200	12.0350	11.9079	12.0100	+1.350%	31,681	+4.829%
2023-03-02	11.7700	11.9000	11.7700	11.8500	-0.336%	45,283	+6.245%
2023-03-01	11.9100	11.9600	11.8900	11.8900	-0.084%	103,683	+5.887%
2023-02-28	11.9200	11.9600	11.8900	11.9000	-0.251%	65,534	+5.798%
2023-02-27	11.9700	11.9900	11.8700	11.9300	+0.931%	161,847	+5.532%
2023-02-24	11.8500	11.8543	11.5200	11.8200	-1.990%	20,918	+6.514%
2023-02-23	12.0900	12.1100	12.0300	12.0600	+0.752%	47,377	+4.395%
2023-02-22	11.9600	12.0700	11.9600	11.9700	0.000%	28,905	+5.180%
2023-02-21	12.1600	12.2400	11.9700	11.9700	-1.724%	62,669	+5.180%
2023-02-17	12.2100	12.2300	12.1800	12.1800	-0.490%	29,714	+3.366%
2023-02-16	12.2300	12.3200	12.2100	12.2400	-0.649%	19,505	+2.859%
2023-02-15	12.2500	12.5800	12.2500	12.3200	-1.044%	46,899	+2.192%
2023-02-14	12.4500	12.4899	12.3116	12.4500	+0.647%	47,029	+1.124%
2023-02-13	12.3000	12.4829	12.3000	12.3700	+1.062%	31,575	+1.778%
2023-02-10	12.2100	12.3100	12.2100	12.2400	-0.891%	37,023	+2.859%
2023-02-09	12.4400	12.4500	12.2800	12.3500	+0.816%	44,224	+1.943%
2023-02-08	12.0100	12.3000	12.0100	12.2500	+1.323%	64,074	+2.776%
2023-02-07	12.0000	12.1500	12.0000	12.0900	+0.582%	25,254	+4.136%
2023-02-06	12.2500	12.3000	12.0000	12.0200	-2.356%	61,717	+4.742%
2023-02-03	12.4200	12.5400	12.3000	12.3100	-2.224%	48,184	+2.275%
2023-02-02	12.6400	12.6986	12.5600	12.5900	-0.159%	48,092	0.000%
2023-02-01	12.5200	12.6100	12.3310	12.6100	+0.398%	78,153	-0.159%
2023-01-31	12.4650	12.6000	12.4650	12.5600	+0.965%	97,875	+0.239%
2023-01-30	12.4700	12.5450	12.4300	12.4400	-0.560%	23,705	+1.206%
2023-01-27	12.4200	12.5500	12.4200	12.5100	+0.563%	28,087	+0.639%
2023-01-26	12.4000	12.4800	12.4000	12.4400	+0.892%	30,765	+1.206%
2023-01-25	12.2100	12.3600	12.1600	12.3300	+0.081%	21,777	+2.109%
2023-01-24	12.3200	12.3900	12.2200	12.3200	-0.805%	41,926	+2.192%
2023-01-23	12.2500	12.4350	12.2400	12.4200	+1.554%	39,680	+1.369%
2023-01-20	12.1300	12.2600	12.1300	12.2300	+1.242%	61,835	+2.944%
2023-01-19	12.1100	12.1190	12.0200	12.0800	-0.658%	40,906	+4.222%
2023-01-18	12.2200	12.2500	12.1500	12.1600	+0.330%	51,762	+3.536%
2023-01-17	12.1500	12.2025	12.0801	12.1200	+0.165%	102,567	+3.878%
2023-01-13	12.0800	12.1100	12.0300	12.1000	+0.249%	12,777	+4.050%
2023-01-12	12.0400	12.1300	12.0000	12.0700	+0.583%	41,234	+4.308%
2023-01-11	11.9900	12.1900	11.4600	12.0000	+0.840%	65,862	+4.917%
2023-01-10	11.9100	11.9300	11.6950	11.9000	-0.084%	74,497	+5.798%
2023-01-09	11.7950	11.9100	11.7801	11.9100	+2.320%	39,189	+5.709%
2023-01-06	11.5900	11.6400	11.4700	11.6400	+1.394%	95,980	+8.162%
2023-01-05	11.5500	11.5900	11.4400	11.4800	-0.778%	58,873	+9.669%
2023-01-04	11.4700	11.5700	11.4401	11.5700	+2.208%	51,307	+8.816%
2023-01-03	11.3000	11.4100	11.2300	11.3200	+0.355%	74,686	+11.219%
2022-12-30	11.1900	11.3150	11.1900	11.2800	+0.178%	48,711	+11.613%
2022-12-29	11.3800	11.3800	11.2000	11.2600	0.000%	66,269	+11.812%
2022-12-28	11.1500	11.4375	11.1300	11.2600	+1.259%	142,927	+11.812%
2022-12-27	11.1100	11.1600	11.0891	11.1200	-0.090%	60,812	+13.219%
2022-12-23	11.0600	11.1350	11.0300	11.1300	+0.907%	59,166	+13.118%
2022-12-22	11.0600	11.2000	10.9900	11.0300	-0.809%	114,918	+14.143%
2022-12-21	10.9800	11.1600	10.9800	11.1200	+2.018%	92,981	+13.219%
2022-12-20	10.9300	10.9800	10.8500	10.9000	+0.646%	202,870	+15.505%
2022-12-19	10.9100	11.0000	10.7300	10.8300	-1.456%	188,069	+16.251%
2022-12-16	11.0000	11.2300	10.9200	10.9900	-0.991%	249,613	+14.559%
2022-12-15	11.3200	11.3450	11.0400	11.1000	-2.972%	81,673	+13.423%
2022-12-14	11.4300	11.4900	11.3300	11.4400	+0.175%	77,539	+10.052%
2022-12-13	11.5700	11.5850	11.3800	11.4200	+1.511%	94,428	+10.245%
2022-12-12	11.2368	11.2600	11.1712	11.2500	-0.177%	34,527	+11.911%
2022-12-09	11.2600	11.3100	11.2600	11.2700	+0.089%	11,226	+11.713%
2022-12-08	11.2600	11.3667	11.2500	11.2600	-0.266%	26,708	+11.812%
2022-12-07	11.2400	11.3300	11.2400	11.2900	+0.714%	39,882	+11.515%
2022-12-06	11.2700	11.2800	11.1700	11.2100	-0.709%	51,958	+12.310%
2022-12-05	11.4500	11.4950	11.2100	11.2900	-1.483%	56,160	+11.515%
2022-12-02	11.3500	11.7700	11.3500	11.4600	-0.174%	33,782	+9.860%
2022-12-01	11.4500	11.5260	11.4200	11.4800	+0.967%	17,898	+9.669%
2022-11-30	11.2400	11.4400	11.1800	11.3700	+1.882%	59,584	+10.730%
2022-11-29	11.2100	11.2300	11.1053	11.1600	-0.446%	31,356	+12.814%
2022-11-28	11.2300	11.2900	11.1500	11.2100	-0.621%	47,617	+12.310%
2022-11-25	11.2250	11.3200	11.2250	11.2800	+0.445%	9,226	+11.613%
2022-11-23	11.1200	11.2900	11.1200	11.2300	+0.989%	49,092	+12.110%
2022-11-22	11.0600	11.1700	11.0500	11.1200	+1.183%	31,493	+13.219%
2022-11-21	10.9400	11.0100	10.9200	10.9900	-0.363%	34,825	+14.559%
2022-11-18	11.0700	11.0800	11.0200	11.0300	0.000%	26,248	+14.143%
2022-11-17	10.9200	11.0300	10.8900	11.0300	-0.091%	32,355	+14.143%
2022-11-16	11.0100	11.0900	10.9800	11.0400	-0.271%	64,635	+14.040%
2022-11-15	11.0400	11.1000	10.9000	11.0700	+2.122%	59,376	+13.731%
2022-11-14	10.8700	10.9100	10.8146	10.8400	-1.633%	77,618	+16.144%
2022-11-11	10.9600	11.0600	10.9000	11.0200	+1.194%	57,974	+14.247%
2022-11-10	10.7100	10.8900	10.7100	10.8900	+4.410%	134,558	+15.611%
2022-11-09	10.4700	10.5400	10.4300	10.4300	-1.418%	74,972	+20.709%
2022-11-08	10.5200	10.6600	10.5200	10.5800	+0.475%	76,622	+18.998%
2022-11-07	10.4200	10.5400	10.3400	10.5300	+1.445%	104,664	+19.563%
2022-11-04	10.3400	10.4501	10.3400	10.3800	+2.976%	234,936	+21.291%
2022-11-03	10.0800	10.1000	10.0100	10.0800	-1.079%	93,783	+24.901%
2022-11-02	10.3500	10.4300	10.1500	10.1900	-1.925%	81,502	+23.553%
2022-11-01	10.4000	10.5000	10.3500	10.3900	+0.776%	101,101	+21.174%
2022-10-31	10.2800	10.3800	10.2800	10.3100	-0.097%	45,817	+22.114%
2022-10-28	10.2000	10.3800	10.1800	10.3200	+0.880%	78,979	+21.996%
2022-10-27	10.2900	10.3000	10.2255	10.2300	-0.098%	27,776	+23.069%
2022-10-26	10.1600	10.2800	10.0800	10.2400	+0.887%	88,778	+22.949%
2022-10-25	10.0031	10.1500	10.0031	10.1500	+1.908%	57,395	+24.039%
2022-10-24	9.9200	9.9900	9.9200	9.9600	+0.606%	103,016	+26.406%
2022-10-21	9.5000	9.9200	9.5000	9.9000	+2.062%	101,550	+27.172%
2022-10-20	9.7500	9.8700	9.6600	9.7000	-0.513%	66,849	+29.794%
2022-10-19	9.7800	9.8451	9.7000	9.7500	-1.515%	44,383	+29.128%
2022-10-18	10.0500	10.0650	9.8400	9.9000	+0.202%	78,049	+27.172%
2022-10-17	9.7700	9.8900	9.7700	9.8800	+3.564%	86,922	+27.429%
2022-10-14	9.7100	9.7600	9.5400	9.5400	-1.140%	38,248	+31.971%
2022-10-13	9.3300	9.6800	9.2744	9.6500	+1.472%	97,643	+30.466%
2022-10-12	9.6150	9.6150	9.4950	9.5100	-0.419%	83,224	+32.387%
2022-10-11	9.5500	9.6800	9.5150	9.5500	-0.831%	23,072	+31.832%
2022-10-10	9.6600	9.6600	9.5909	9.6300	-0.207%	25,449	+30.737%
2022-10-07	9.7800	9.7800	9.6307	9.6500	-2.229%	15,012	+30.466%
2022-10-06	9.9500	9.9500	9.8600	9.8700	-1.791%	32,111	+27.558%
2022-10-05	10.0900	10.1100	9.9700	10.0500	-1.663%	47,536	+25.274%
2022-10-04	9.9200	10.3500	9.9200	10.2200	+4.767%	58,221	+23.190%
2022-10-03	9.6100	9.7800	9.5601	9.7550	+2.254%	29,167	+29.062%
2022-09-30	9.4100	9.5900	9.4100	9.5400	+0.633%	37,496	+31.971%
2022-09-29	9.5000	9.5300	9.3800	9.4800	-2.066%	59,928	+32.806%
2022-09-28	9.4900	9.7500	9.4900	9.6800	+1.681%	66,302	+30.062%
2022-09-27	9.5900	9.6700	9.4200	9.5200	-0.626%	57,424	+32.248%
2022-09-26	9.7200	9.8000	9.5000	9.5800	-3.134%	54,201	+31.420%
2022-09-23	9.8800	9.9300	9.7800	9.8900	-1.592%	73,201	+27.300%
2022-09-22	10.1300	10.1300	9.9600	10.0500	-0.839%	84,142	+25.274%
2022-09-21	10.2378	10.3300	10.1247	10.1350	-1.697%	40,709	+24.223%
2022-09-20	10.3700	10.3990	10.2400	10.3100	-1.716%	16,771	+22.114%
2022-09-19	10.3100	10.4900	10.3027	10.4900	+0.383%	80,874	+20.019%
2022-09-16	10.4100	10.4900	10.4100	10.4500	-1.042%	13,765	+20.478%
2022-09-15	10.6000	10.6500	10.5500	10.5600	-0.845%	102,869	+19.223%
2022-09-14	10.6600	10.6600	10.5500	10.6500	+0.567%	40,961	+18.216%
2022-09-13	10.7500	10.7500	10.5900	10.5900	-3.022%	77,785	+18.886%
2022-09-12	10.7200	10.9641	10.7200	10.9200	+2.247%	76,097	+15.293%
2022-09-09	10.5000	10.7400	10.5000	10.6800	+2.299%	56,115	+17.884%
2022-09-08	10.3600	10.4789	10.3200	10.4400	-0.666%	41,363	+20.594%
2022-09-07	10.4350	10.5900	10.4235	10.5100	+1.058%	27,430	+19.791%
2022-09-06	10.4200	10.5150	10.3700	10.4000	-0.763%	102,900	+21.058%
2022-09-02	10.4700	10.6300	10.3700	10.4800	+1.158%	46,993	+20.134%
2022-09-01	10.4300	10.4300	10.2403	10.3600	-2.905%	45,866	+21.525%
2022-08-31	10.6950	10.7100	10.6200	10.6700	-0.559%	27,635	+17.994%
2022-08-30	10.7600	10.8325	10.6516	10.7300	-0.093%	26,270	+17.335%
2022-08-29	10.7700	10.9248	10.7000	10.7400	-0.371%	174,892	+17.225%
2022-08-26	11.0300	11.0300	10.7800	10.7800	-2.089%	42,899	+16.790%
2022-08-25	11.0300	11.0550	10.9300	11.0100	-0.091%	116,830	+14.351%
2022-08-24	10.9900	11.0771	10.9675	11.0200	+0.273%	42,479	+14.247%
2022-08-23	11.0000	11.0900	10.9900	10.9900	-0.272%	57,118	+14.559%
2022-08-22	11.0900	11.1200	11.0000	11.0200	-1.695%	32,961	+14.247%
2022-08-19	11.2900	11.2900	11.1700	11.2100	-1.667%	20,870	+12.310%
2022-08-18	11.3900	11.4000	11.3101	11.4000	+0.264%	38,201	+10.439%
2022-08-17	11.3600	11.4115	11.3600	11.3700	-0.958%	19,034	+10.730%
2022-08-16	11.4600	11.5200	11.4400	11.4800	-0.520%	22,637	+9.669%
2022-08-15	11.5200	11.6200	11.5200	11.5400	-0.774%	26,066	+9.099%
2022-08-12	11.6400	11.6442	11.5505	11.6300	+0.345%	208,388	+8.255%
2022-08-11	11.6000	11.6264	11.3500	11.5900	0.000%	17,810	+8.628%
2022-08-10	11.6200	11.6400	11.5201	11.5900	+2.115%	40,481	+8.628%
2022-08-09	11.4400	11.4800	11.3300	11.3500	-0.873%	31,826	+10.925%
2022-08-08	11.3500	11.4500	11.3300	11.4500	+1.238%	31,047	+9.956%
2022-08-05	11.3241	11.3450	11.2400	11.3100	-1.223%	23,816	+11.317%
2022-08-04	11.4300	11.5400	11.4300	11.4500	-0.087%	21,675	+9.956%
2022-08-03	11.3700	11.5300	11.3700	11.4600	+1.237%	23,122	+9.860%
2022-08-02	11.3000	11.3700	11.2400	11.3200	-0.789%	74,776	+11.219%
2022-08-01	11.4200	11.4500	11.3500	11.4100	-0.436%	58,015	+10.342%
2022-07-29	11.4000	11.4700	11.3700	11.4600	+1.326%	69,589	+9.860%
2022-07-28	11.2800	11.3800	11.1400	11.3100	-0.440%	63,206	+11.317%
2022-07-27	11.1900	11.3600	11.0250	11.3600	+2.342%	41,219	+10.827%
2022-07-26	11.1200	11.1350	11.0800	11.1000	-1.333%	32,853	+13.423%
2022-07-25	11.2600	11.2750	11.1600	11.2500	+1.443%	20,130	+11.911%
2022-07-22	11.2000	11.3100	11.0800	11.0900	-1.247%	25,161	+13.526%
2022-07-21	11.0500	11.2300	11.0250	11.2300	+1.171%	87,999	+12.110%
2022-07-20	11.1100	11.1627	11.0100	11.1000	-0.359%	109,627	+13.423%
2022-07-19	11.0400	11.1599	11.0039	11.1400	+3.053%	36,301	+13.016%
2022-07-18	10.9500	11.0500	10.8000	10.8100	+0.746%	32,312	+16.466%
2022-07-15	10.6100	10.7700	10.6020	10.7300	+1.131%	21,032	+17.335%
2022-07-14	10.5600	10.7700	9.5220	10.6100	-2.122%	78,329	+18.662%
2022-07-13	10.6987	10.9200	10.6987	10.8400	-0.276%	17,021	+16.144%
2022-07-12	10.8400	10.9900	10.7900	10.8700	+0.369%	43,137	+15.823%
2022-07-11	10.9100	10.9600	10.7000	10.8300	-1.902%	45,642	+16.251%
2022-07-08	11.1200	11.1200	10.7600	11.0400	-0.541%	12,843	+14.040%
2022-07-07	10.9300	11.2100	10.8200	11.1000	+3.256%	35,513	+13.423%
2022-07-06	10.7600	10.8000	10.7001	10.7500	-0.647%	27,053	+17.116%
2022-07-05	10.7600	10.8600	10.7300	10.8200	-2.258%	30,842	+16.359%
2022-07-01	10.9200	11.1200	10.9200	11.0700	-0.539%	28,708	+13.731%
2022-06-30	11.1400	11.2300	10.8400	11.1300	-1.938%	32,817	+13.118%
2022-06-29	11.3792	11.3900	11.3100	11.3500	+0.177%	16,346	+10.925%
2022-06-28	11.4800	11.4800	11.2900	11.3300	+0.265%	32,627	+11.121%
2022-06-27	11.2150	11.3600	11.2100	11.3000	+0.534%	22,408	+11.416%
2022-06-24	11.1400	11.2800	11.1300	11.2400	+2.275%	47,681	+12.011%
2022-06-23	11.1300	11.1700	10.9300	10.9900	-1.435%	22,226	+14.559%
2022-06-22	11.0300	11.2600	10.9220	11.1500	+1.088%	34,962	+12.915%
2022-06-21	11.0000	11.1900	11.0000	11.0300	+1.193%	14,387	+14.143%
2022-06-17	10.9283	10.9400	10.8600	10.9000	-0.457%	21,351	+15.505%
2022-06-16	11.1000	11.1000	10.9100	10.9500	-2.926%	70,246	+14.977%
2022-06-15	11.1100	11.3400	10.8800	11.2800	+2.920%	60,044	+11.613%
2022-06-14	11.1900	11.2100	10.8900	10.9600	-2.404%	50,775	+14.872%
2022-06-13	11.3100	11.4000	11.1000	11.2300	-3.106%	39,776	+12.110%
2022-06-10	11.7400	11.7400	11.4800	11.5900	-3.013%	23,701	+8.628%
2022-06-09	12.0700	12.1000	11.9500	11.9500	-2.129%	49,816	+5.356%
2022-06-08	12.2000	12.2795	12.2000	12.2100	-0.245%	18,979	+3.112%
2022-06-07	12.1100	12.2627	12.0800	12.2400	+0.082%	9,890	+2.859%
2022-06-06	12.1900	12.2600	12.1600	12.2300	+1.494%	24,517	+2.944%
2022-06-03	12.0000	12.1000	11.8481	12.0500	-0.905%	68,280	+4.481%
2022-06-02	12.0400	12.2400	12.0400	12.1600	+1.418%	119,550	+3.536%