Dark

FIV
First Trust Senior Floating Rate 2022 Target Term Fund Common Shares of Beneficial Interest
stock NYSE

Inactive

May 23, 2025

26.55USD+172.867%(+16.82)678

Pre-market

0.00USD-100.000%(-9.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	96.7400	107.0300	26.5500	26.5500	+172.867%	678	0.000%
2021-12-09	9.7300	9.7400	9.7300	9.7300	0.000%	62,814	+172.867%
2021-12-08	9.7300	9.7400	9.7300	9.7300	-0.103%	22,016	+172.867%
2021-12-07	9.7350	9.7400	9.7300	9.7400	0.000%	141,488	+172.587%
2021-12-06	9.7300	9.7400	9.7300	9.7400	+0.103%	168,771	+172.587%
2021-12-03	9.7300	9.7400	9.7200	9.7300	-0.051%	135,116	+172.867%
2021-12-02	9.7100	9.7400	9.7100	9.7350	+0.257%	213,865	+172.727%
2021-12-01	9.7200	9.7250	9.7100	9.7100	-0.103%	72,115	+173.429%
2021-11-30	9.7100	9.7300	9.7100	9.7200	-0.103%	104,672	+173.148%
2021-11-29	9.7200	9.7300	9.7200	9.7300	+0.185%	70,110	+172.867%
2021-11-26	9.7200	9.7300	9.7100	9.7120	-0.082%	119,349	+173.373%
2021-11-24	9.7200	9.7300	9.7200	9.7200	0.000%	38,383	+173.148%
2021-11-23	9.7200	9.7300	9.7200	9.7200	0.000%	74,142	+173.148%
2021-11-22	9.7300	9.7300	9.7200	9.7200	-0.051%	117,156	+173.148%
2021-11-19	9.7200	9.7300	9.7200	9.7250	+0.051%	52,597	+173.008%
2021-11-18	9.7200	9.7300	9.7200	9.7200	-0.001%	46,496	+173.148%
2021-11-17	9.7200	9.7288	9.7200	9.7201	+0.001%	59,246	+173.145%
2021-11-16	9.7200	9.7300	9.7200	9.7200	0.000%	90,438	+173.148%
2021-11-15	9.7300	9.7300	9.7200	9.7200	0.000%	28,554	+173.148%
2021-11-12	9.7200	9.7291	9.7200	9.7200	0.000%	28,448	+173.148%
2021-11-11	9.7200	9.7300	9.7200	9.7200	0.000%	51,123	+173.148%
2021-11-10	9.7100	9.7300	9.7100	9.7200	+0.061%	86,207	+173.148%
2021-11-09	9.7100	9.7300	9.7100	9.7141	+0.042%	92,544	+173.314%
2021-11-08	9.7100	9.7300	9.7100	9.7100	0.000%	34,575	+173.429%
2021-11-05	9.7100	9.7200	9.7100	9.7100	-0.051%	63,269	+173.429%
2021-11-04	9.7100	9.7200	9.6950	9.7150	+0.258%	71,251	+173.289%
2021-11-03	9.6900	9.7100	9.6900	9.6900	0.000%	63,991	+173.994%
2021-11-02	9.7000	9.7000	9.6900	9.6900	0.000%	36,946	+173.994%
2021-11-01	9.6800	9.7000	9.6800	9.6900	0.000%	26,194	+173.994%
2021-10-29	9.6800	9.7000	9.6800	9.6900	-0.103%	193,075	+173.994%
2021-10-28	9.6800	9.7000	9.6800	9.7000	+0.207%	141,227	+173.711%
2021-10-27	9.7000	9.7050	9.6800	9.6800	-0.103%	58,644	+174.277%
2021-10-26	9.6900	9.7000	9.6700	9.6900	0.000%	68,405	+173.994%
2021-10-25	9.6900	9.7071	9.6800	9.6900	0.000%	117,576	+173.994%
2021-10-22	9.6700	9.7000	9.6700	9.6900	+0.103%	86,415	+173.994%
2021-10-21	9.6700	9.6900	9.6600	9.6800	0.000%	20,976	+174.277%
2021-10-20	9.6600	9.6900	9.6600	9.6800	+0.207%	196,965	+174.277%
2021-10-19	9.6600	9.6700	9.6600	9.6600	-0.052%	76,742	+174.845%
2021-10-18	9.6600	9.6700	9.6600	9.6650	-0.052%	76,748	+174.703%
2021-10-15	9.6800	9.6800	9.6600	9.6700	+0.021%	20,691	+174.560%
2021-10-14	9.6700	9.6700	9.6601	9.6680	+0.083%	58,798	+174.617%
2021-10-13	9.6600	9.6700	9.6500	9.6600	-0.103%	70,352	+174.845%
2021-10-12	9.6600	9.6791	9.6497	9.6700	+0.104%	63,164	+174.560%
2021-10-11	9.6400	9.6700	9.6400	9.6600	+0.073%	47,576	+174.845%
2021-10-08	9.6600	9.6700	9.6400	9.6530	-0.176%	63,976	+175.044%
2021-10-07	9.6700	9.6700	9.6400	9.6700	+0.207%	103,757	+174.560%
2021-10-06	9.6500	9.6600	9.6424	9.6500	-0.052%	25,955	+175.130%
2021-10-05	9.6400	9.6550	9.6400	9.6550	+0.156%	45,878	+174.987%
2021-10-04	9.6400	9.6500	9.6400	9.6400	-0.104%	42,391	+175.415%
2021-10-01	9.6600	9.6700	9.6400	9.6500	+0.104%	72,055	+175.130%
2021-09-30	9.6300	9.6500	9.6300	9.6400	0.000%	35,449	+175.415%
2021-09-29	9.6300	9.6500	9.6300	9.6400	0.000%	101,176	+175.415%
2021-09-28	9.6300	9.6400	9.6300	9.6400	+0.104%	103,461	+175.415%
2021-09-27	9.6300	9.6400	9.6200	9.6300	0.000%	101,959	+175.701%
2021-09-24	9.6300	9.6400	9.6200	9.6300	-0.104%	78,503	+175.701%
2021-09-23	9.6200	9.6400	9.6200	9.6400	+0.208%	106,642	+175.415%
2021-09-22	9.6200	9.6400	9.6200	9.6200	0.000%	114,581	+175.988%
2021-09-21	9.6100	9.6300	9.6100	9.6200	0.000%	80,526	+175.988%
2021-09-20	9.6200	9.6400	9.6100	9.6200	-0.089%	78,129	+175.988%
2021-09-17	9.6200	9.6400	9.6200	9.6286	-0.015%	170,363	+175.741%
2021-09-16	9.6300	9.6500	9.6100	9.6300	-0.104%	134,484	+175.701%
2021-09-15	9.6200	9.6600	9.6150	9.6400	+0.312%	182,191	+175.415%
2021-09-14	9.5801	9.6100	9.5700	9.6100	+0.313%	133,728	+176.275%
2021-09-13	9.5700	9.5900	9.5619	9.5800	+0.209%	98,152	+177.140%
2021-09-10	9.5700	9.5700	9.5600	9.5600	-0.104%	24,214	+177.720%
2021-09-09	9.5600	9.5700	9.5600	9.5700	-0.104%	35,016	+177.429%
2021-09-08	9.5700	9.5800	9.5600	9.5800	+0.104%	43,056	+177.140%
2021-09-07	9.5500	9.5700	9.5500	9.5700	+0.105%	61,154	+177.429%
2021-09-03	9.5600	9.5600	9.5500	9.5600	+0.052%	64,522	+177.720%
2021-09-02	9.5700	9.5700	9.5500	9.5550	-0.157%	45,393	+177.865%
2021-09-01	9.5700	9.5800	9.5638	9.5700	0.000%	40,761	+177.429%
2021-08-31	9.5500	9.5700	9.5500	9.5700	+0.157%	143,411	+177.429%
2021-08-30	9.5500	9.5600	9.5500	9.5550	+0.052%	40,137	+177.865%
2021-08-27	9.5500	9.5700	9.5500	9.5500	0.000%	114,165	+178.010%
2021-08-26	9.5500	9.5600	9.5400	9.5500	0.000%	263,954	+178.010%
2021-08-25	9.5500	9.5650	9.5475	9.5500	-0.105%	63,204	+178.010%
2021-08-24	9.5500	9.5700	9.5300	9.5600	+0.070%	209,257	+177.720%
2021-08-23	9.5500	9.5600	9.5400	9.5533	+0.035%	156,172	+177.914%
2021-08-20	9.5600	9.5700	9.5500	9.5500	-0.052%	53,573	+178.010%
2021-08-19	9.5600	9.5700	9.5500	9.5550	-0.052%	74,426	+177.865%
2021-08-18	9.5600	9.5800	9.5600	9.5600	-0.104%	61,438	+177.720%
2021-08-17	9.5700	9.5800	9.5600	9.5700	0.000%	39,704	+177.429%
2021-08-16	9.5700	9.5700	9.5500	9.5700	0.000%	71,220	+177.429%
2021-08-13	9.5500	9.5800	9.5500	9.5700	+0.208%	75,044	+177.429%
2021-08-12	9.5500	9.5530	9.5400	9.5501	+0.001%	23,112	+178.008%
2021-08-11	9.5400	9.5615	9.5400	9.5500	0.000%	65,004	+178.010%
2021-08-10	9.5700	9.5700	9.5400	9.5500	-0.105%	60,943	+178.010%
2021-08-09	9.5400	9.5700	9.5400	9.5600	+0.210%	50,846	+177.720%
2021-08-06	9.5600	9.5600	9.5300	9.5400	-0.209%	189,468	+178.302%
2021-08-05	9.5400	9.5600	9.5300	9.5600	+0.210%	48,564	+177.720%
2021-08-04	9.5500	9.5500	9.5300	9.5400	0.000%	33,147	+178.302%
2021-08-03	9.5500	9.5515	9.5300	9.5400	+0.105%	85,183	+178.302%
2021-08-02	9.5400	9.5600	9.5300	9.5300	-0.095%	55,487	+178.594%
2021-07-30	9.5500	9.5800	9.5300	9.5391	-0.009%	91,239	+178.328%
2021-07-29	9.5200	9.5500	9.5200	9.5400	0.000%	135,724	+178.302%
2021-07-28	9.5400	9.5415	9.5200	9.5400	0.000%	52,265	+178.302%
2021-07-27	9.5300	9.5400	9.5100	9.5400	+0.105%	83,868	+178.302%
2021-07-26	9.5300	9.5400	9.5200	9.5300	-0.100%	30,350	+178.594%
2021-07-23	9.5300	9.5400	9.5250	9.5395	+0.205%	56,717	+178.316%
2021-07-22	9.5200	9.5300	9.5100	9.5200	-0.105%	171,316	+178.887%
2021-07-21	9.5300	9.5400	9.5200	9.5300	-0.105%	58,186	+178.594%
2021-07-20	9.5100	9.5400	9.5100	9.5400	+0.315%	46,312	+178.302%
2021-07-19	9.5100	9.5200	9.5100	9.5100	-0.205%	39,422	+179.180%
2021-07-16	9.5400	9.5400	9.5200	9.5295	-0.027%	41,640	+178.609%
2021-07-15	9.5400	9.5500	9.5000	9.5321	-0.083%	108,110	+178.533%
2021-07-14	9.5200	9.5400	9.5200	9.5400	+0.210%	52,023	+178.302%
2021-07-13	9.5201	9.5500	9.5100	9.5200	0.000%	51,766	+178.887%
2021-07-12	9.5300	9.5400	9.5100	9.5200	-0.061%	55,281	+178.887%
2021-07-09	9.5200	9.5300	9.5100	9.5258	+0.061%	60,900	+178.717%
2021-07-08	9.4900	9.5200	9.4900	9.5200	+0.211%	103,114	+178.887%
2021-07-07	9.5100	9.5200	9.5000	9.5000	-0.105%	41,081	+179.474%
2021-07-06	9.5100	9.5200	9.5000	9.5100	-0.105%	51,821	+179.180%
2021-07-02	9.5000	9.5200	9.5000	9.5200	+0.105%	73,960	+178.887%
2021-07-01	9.5200	9.5202	9.5000	9.5100	-0.105%	65,338	+179.180%
2021-06-30	9.4900	9.5300	9.4900	9.5200	+0.211%	86,669	+178.887%
2021-06-29	9.5100	9.5300	9.4802	9.5000	-0.210%	95,429	+179.474%
2021-06-28	9.5000	9.5300	9.4993	9.5200	+0.211%	125,624	+178.887%
2021-06-25	9.4800	9.5078	9.4800	9.5000	+0.105%	81,316	+179.474%
2021-06-24	9.5000	9.5200	9.4800	9.4900	-0.105%	46,153	+179.768%
2021-06-23	9.4800	9.5100	9.4700	9.5000	+0.211%	69,602	+179.474%
2021-06-22	9.4900	9.5100	9.4700	9.4800	-0.211%	60,463	+180.063%
2021-06-21	9.4900	9.5200	9.4400	9.5000	-0.105%	33,324	+179.474%
2021-06-18	9.4800	9.5300	9.4800	9.5100	+0.105%	45,859	+179.180%
2021-06-17	9.5000	9.5200	9.4800	9.5000	0.000%	95,523	+179.474%
2021-06-16	9.4900	9.5300	9.4717	9.5000	+0.211%	82,641	+179.474%
2021-06-15	9.5000	9.5050	9.4700	9.4800	-0.132%	96,935	+180.063%
2021-06-14	9.4900	9.5100	9.4600	9.4925	-0.026%	157,263	+179.694%
2021-06-11	9.4900	9.5100	9.4400	9.4950	+0.158%	79,263	+179.621%
2021-06-10	9.4800	9.5000	9.4500	9.4800	0.000%	98,407	+180.063%
2021-06-09	9.4800	9.5100	9.4755	9.4800	-0.105%	160,633	+180.063%
2021-06-08	9.4900	9.5100	9.4800	9.4900	-0.105%	53,905	+179.768%
2021-06-07	9.4800	9.5000	9.4800	9.5000	+0.158%	58,435	+179.474%
2021-06-04	9.4800	9.4900	9.4600	9.4850	+0.211%	39,964	+179.916%
2021-06-03	9.4400	9.4900	9.4400	9.4650	+0.264%	77,041	+180.507%
2021-06-02	9.4500	9.4500	9.4300	9.4401	-0.210%	81,183	+181.247%
2021-06-01	9.4600	9.4800	9.4500	9.4600	-0.106%	40,356	+180.655%
2021-05-28	9.4300	9.4800	9.4300	9.4700	+0.318%	45,568	+180.359%
2021-05-27	9.4200	9.4500	9.4200	9.4400	+0.212%	35,699	+181.250%
2021-05-26	9.4300	9.4500	9.4200	9.4200	-0.212%	51,929	+181.847%
2021-05-25	9.4200	9.4500	9.4200	9.4400	+0.112%	92,753	+181.250%
2021-05-24	9.4200	9.4500	9.4100	9.4294	-0.006%	53,805	+181.566%
2021-05-21	9.4100	9.4500	9.4100	9.4300	+0.213%	40,916	+181.548%
2021-05-20	9.3900	9.4300	9.3900	9.4100	+0.213%	63,271	+182.147%
2021-05-19	9.4100	9.4300	9.3900	9.3900	-0.213%	81,519	+182.748%
2021-05-18	9.4300	9.4300	9.3700	9.4100	-0.212%	80,547	+182.147%
2021-05-17	9.4000	9.4300	9.3900	9.4300	+0.533%	97,984	+181.548%
2021-05-14	9.4000	9.4100	9.3800	9.3800	-0.211%	72,511	+183.049%
2021-05-13	9.3700	9.4000	9.3500	9.3998	+0.318%	150,713	+182.453%
2021-05-12	9.4100	9.4500	9.3500	9.3700	-0.636%	178,661	+183.351%
2021-05-11	9.4300	9.4900	9.4200	9.4300	-0.106%	101,585	+181.548%
2021-05-10	9.4200	9.4700	9.4200	9.4400	0.000%	124,062	+181.250%
2021-05-07	9.4100	9.4500	9.4000	9.4400	+0.319%	180,998	+181.250%
2021-05-06	9.4000	9.4300	9.3900	9.4100	0.000%	82,994	+182.147%
2021-05-05	9.4400	9.4500	9.4100	9.4100	-0.423%	43,693	+182.147%
2021-05-04	9.3900	9.4500	9.3790	9.4500	+0.532%	85,321	+180.952%
2021-05-03	9.4400	9.4600	9.3500	9.4000	-0.529%	78,037	+182.447%
2021-04-30	9.4200	9.4700	9.4000	9.4500	+0.318%	42,371	+180.952%
2021-04-29	9.4100	9.4500	9.4000	9.4200	0.000%	75,554	+181.847%
2021-04-28	9.3900	9.4600	9.3900	9.4200	+0.106%	67,590	+181.847%
2021-04-27	9.3800	9.4200	9.3746	9.4100	+0.213%	82,025	+182.147%
2021-04-26	9.3900	9.4400	9.3800	9.3900	-0.106%	49,283	+182.748%
2021-04-23	9.3900	9.4400	9.3700	9.4000	+0.106%	72,260	+182.447%
2021-04-22	9.4100	9.4300	9.3900	9.3900	-0.318%	45,259	+182.748%
2021-04-21	9.3900	9.4900	9.3900	9.4200	+0.319%	73,790	+181.847%
2021-04-20	9.3900	9.4266	9.3900	9.3900	-0.530%	49,971	+182.748%
2021-04-19	9.4000	9.4400	9.3900	9.4400	+0.319%	44,631	+181.250%
2021-04-16	9.4300	9.4300	9.3700	9.4100	-0.212%	35,895	+182.147%
2021-04-15	9.3900	9.4400	9.3700	9.4300	+0.319%	40,817	+181.548%
2021-04-14	9.4100	9.4107	9.3500	9.4000	-0.212%	67,017	+182.447%
2021-04-13	9.3600	9.4385	9.3600	9.4200	+0.857%	43,881	+181.847%
2021-04-12	9.3700	9.4300	9.3400	9.3400	-0.532%	124,190	+184.261%
2021-04-09	9.3700	9.3999	9.3700	9.3900	+0.213%	30,868	+182.748%
2021-04-08	9.3800	9.4000	9.3666	9.3700	-0.107%	45,255	+183.351%
2021-04-07	9.3400	9.3900	9.3400	9.3800	+0.428%	31,265	+183.049%
2021-04-06	9.3800	9.3800	9.3350	9.3400	-0.214%	56,438	+184.261%
2021-04-05	9.4000	9.4099	9.3600	9.3600	-0.319%	72,092	+183.654%
2021-04-01	9.3900	9.4500	9.3810	9.3900	-0.213%	77,338	+182.748%
2021-03-31	9.3800	9.4200	9.3600	9.4100	+0.213%	124,631	+182.147%
2021-03-30	9.3700	9.4100	9.3700	9.3900	0.000%	95,009	+182.748%
2021-03-29	9.3000	9.4000	9.3000	9.3900	+0.643%	161,597	+182.748%
2021-03-26	9.3200	9.3300	9.3000	9.3300	+0.215%	41,463	+184.566%
2021-03-25	9.2800	9.3500	9.2800	9.3100	0.000%	42,353	+185.177%
2021-03-24	9.2900	9.3300	9.2900	9.3100	+0.323%	146,350	+185.177%
2021-03-23	9.2900	9.3100	9.2800	9.2800	-0.161%	33,158	+186.099%
2021-03-22	9.3200	9.3200	9.2900	9.2950	-0.268%	75,458	+185.637%
2021-03-19	9.3300	9.3300	9.3000	9.3200	+0.114%	35,255	+184.871%
2021-03-18	9.3200	9.3250	9.2700	9.3094	-0.434%	94,703	+185.196%
2021-03-17	9.3200	9.3500	9.3100	9.3500	+0.430%	28,762	+183.957%
2021-03-16	9.3000	9.3400	9.3000	9.3100	0.000%	82,123	+185.177%
2021-03-15	9.3000	9.3300	9.2700	9.3100	-0.214%	130,560	+185.177%
2021-03-12	9.3700	9.3700	9.3100	9.3300	-0.107%	65,263	+184.566%
2021-03-11	9.3300	9.3800	9.3240	9.3400	0.000%	55,355	+184.261%
2021-03-10	9.3700	9.4100	9.2800	9.3400	-0.320%	90,120	+184.261%
2021-03-09	9.3300	9.4200	9.3200	9.3700	+0.418%	78,561	+183.351%
2021-03-08	9.2800	9.3400	9.2700	9.3310	+0.441%	175,238	+184.535%
2021-03-05	9.2400	9.3000	9.2300	9.2900	+0.541%	131,737	+185.791%
2021-03-04	9.3100	9.3100	9.2100	9.2400	-0.645%	95,035	+187.338%
2021-03-03	9.3000	9.3100	9.2600	9.3000	+0.108%	90,280	+185.484%
2021-03-02	9.2900	9.3050	9.2700	9.2900	-0.215%	71,971	+185.791%
2021-03-01	9.3000	9.3300	9.2700	9.3100	+0.108%	38,250	+185.177%
2021-02-26	9.2700	9.3150	9.2500	9.3000	+0.432%	65,287	+185.484%
2021-02-25	9.2600	9.3000	9.2500	9.2600	-0.216%	134,121	+186.717%
2021-02-24	9.2400	9.3100	9.2400	9.2800	+0.216%	53,434	+186.099%
2021-02-23	9.2700	9.2800	9.2500	9.2600	-0.108%	149,032	+186.717%
2021-02-22	9.3200	9.3300	9.2700	9.2700	-0.643%	93,599	+186.408%
2021-02-19	9.2800	9.3300	9.2600	9.3300	+0.431%	74,539	+184.566%
2021-02-18	9.3000	9.3080	9.2400	9.2900	-0.108%	66,077	+185.791%
2021-02-17	9.2400	9.3200	9.2400	9.3000	+0.541%	48,261	+185.484%
2021-02-16	9.2800	9.2900	9.2400	9.2500	-0.108%	95,950	+187.027%
2021-02-12	9.2500	9.2800	9.2400	9.2600	+0.216%	84,293	+186.717%
2021-02-11	9.2700	9.2800	9.2400	9.2400	-0.431%	49,070	+187.338%
2021-02-10	9.2500	9.2800	9.2300	9.2800	+0.324%	113,628	+186.099%
2021-02-09	9.2500	9.2700	9.2300	9.2500	+0.108%	42,855	+187.027%
2021-02-08	9.2400	9.2500	9.2000	9.2400	+0.108%	42,543	+187.338%
2021-02-05	9.2352	9.2423	9.1900	9.2300	0.000%	60,098	+187.649%
2021-02-04	9.2000	9.2400	9.2000	9.2300	+0.217%	46,978	+187.649%
2021-02-03	9.2000	9.2122	9.1700	9.2100	+0.109%	54,173	+188.274%
2021-02-02	9.2000	9.2100	9.1700	9.2000	0.000%	73,912	+188.587%
2021-02-01	9.1800	9.2200	9.1703	9.2000	0.000%	41,341	+188.587%
2021-01-29	9.1900	9.2200	9.1700	9.2000	+0.109%	62,463	+188.587%
2021-01-28	9.1900	9.2300	9.1800	9.1900	0.000%	66,390	+188.901%
2021-01-27	9.2000	9.2225	9.1800	9.1900	-0.541%	78,491	+188.901%
2021-01-26	9.2000	9.2600	9.2000	9.2400	+0.217%	106,898	+187.338%
2021-01-25	9.2000	9.2600	9.1700	9.2200	+0.326%	102,915	+187.961%
2021-01-22	9.2500	9.2700	9.1600	9.1900	-0.756%	150,602	+188.901%
2021-01-21	9.2400	9.2600	9.2100	9.2600	+0.216%	83,459	+186.717%
2021-01-20	9.2300	9.2400	9.2000	9.2400	+0.217%	41,963	+187.338%
2021-01-19	9.1900	9.2300	9.1900	9.2200	+0.217%	107,866	+187.961%
2021-01-15	9.1800	9.2100	9.1602	9.2000	+0.437%	158,764	+188.587%
2021-01-14	9.1700	9.1800	9.1400	9.1600	-0.218%	106,721	+189.847%
2021-01-13	9.1600	9.1800	9.1500	9.1800	+0.328%	39,203	+189.216%
2021-01-12	9.0900	9.1700	9.0800	9.1500	+0.439%	216,383	+190.164%
2021-01-11	9.0300	9.1200	9.0300	9.1100	+0.441%	65,552	+191.438%
2021-01-08	9.0100	9.0800	9.0100	9.0700	+0.443%	60,998	+192.723%
2021-01-07	9.0000	9.0500	8.9943	9.0300	+0.669%	126,694	+194.020%
2021-01-06	8.9900	9.0000	8.9700	8.9700	-0.333%	132,741	+195.987%
2021-01-05	8.9900	9.0300	8.9600	9.0000	+0.223%	70,881	+195.000%
2021-01-04	8.9900	9.0000	8.9100	8.9800	-0.111%	153,071	+195.657%
2020-12-31	9.0300	9.0470	8.9400	8.9900	-0.443%	130,169	+195.328%
2020-12-30	9.0100	9.0600	8.9700	9.0300	-0.221%	106,098	+194.020%
2020-12-29	9.0200	9.0900	9.0000	9.0500	+0.277%	101,309	+193.370%
2020-12-28	9.0000	9.0500	8.9700	9.0250	+0.278%	93,237	+194.183%
2020-12-24	8.9600	9.0000	8.9600	9.0000	+0.223%	50,797	+195.000%
2020-12-23	8.9200	9.0200	8.9200	8.9800	+0.673%	94,109	+195.657%
2020-12-22	8.9100	9.0000	8.9000	8.9200	+0.112%	54,879	+197.646%
2020-12-21	8.9200	8.9645	8.8700	8.9100	-0.780%	84,270	+197.980%
2020-12-18	9.0000	9.0200	8.9600	8.9800	-0.333%	63,278	+195.657%
2020-12-17	9.0000	9.0400	9.0000	9.0100	-0.111%	42,502	+194.673%
2020-12-16	9.0300	9.0400	9.0000	9.0200	-0.221%	62,771	+194.346%
2020-12-15	8.9900	9.0436	8.9900	9.0400	+0.556%	64,708	+193.695%
2020-12-14	8.9700	9.0000	8.9500	8.9900	-0.111%	71,406	+195.328%
2020-12-11	8.9900	9.0200	8.9300	9.0000	-0.111%	70,081	+195.000%
2020-12-10	8.9400	9.0500	8.9096	9.0100	+0.670%	126,068	+194.673%
2020-12-09	8.9100	9.0700	8.9000	8.9500	+0.336%	289,946	+196.648%
2020-12-08	8.9000	8.9500	8.8600	8.9200	+0.337%	92,624	+197.646%
2020-12-07	8.8800	8.9600	8.8350	8.8900	+0.566%	108,339	+198.650%
2020-12-04	8.7800	8.8500	8.7800	8.8400	+0.569%	131,590	+200.339%
2020-12-03	8.7600	8.8100	8.7594	8.7900	+0.342%	100,715	+202.048%
2020-12-02	8.7000	8.7800	8.7000	8.7600	+0.459%	66,963	+203.082%
2020-12-01	8.7100	8.7500	8.7100	8.7200	0.000%	127,507	+204.472%
2020-11-30	8.7100	8.7380	8.6800	8.7200	+0.115%	130,167	+204.472%
2020-11-27	8.7200	8.7200	8.7000	8.7100	+0.115%	17,619	+204.822%
2020-11-25	8.7000	8.7200	8.6800	8.7000	-0.115%	55,160	+205.172%
2020-11-24	8.7000	8.7500	8.6600	8.7100	+0.230%	328,230	+204.822%
2020-11-23	8.6600	8.7000	8.6600	8.6900	+0.115%	114,743	+205.524%
2020-11-20	8.6600	8.7100	8.6600	8.6800	0.000%	39,801	+205.876%
2020-11-19	8.7000	8.7000	8.6200	8.6800	0.000%	105,792	+205.876%
2020-11-18	8.6300	8.7000	8.6300	8.6800	+0.579%	116,889	+205.876%
2020-11-17	8.6500	8.6500	8.6100	8.6300	-0.576%	144,677	+207.648%
2020-11-16	8.6800	8.6800	8.6400	8.6800	0.000%	92,518	+205.876%
2020-11-13	8.6100	8.6800	8.6100	8.6800	+0.115%	93,555	+205.876%
2020-11-12	8.6700	8.6795	8.5300	8.6700	-0.687%	174,467	+206.228%
2020-11-11	8.6100	8.7300	8.5900	8.7300	+1.512%	127,705	+204.124%
2020-11-10	8.5300	8.6100	8.5300	8.6000	+0.939%	115,822	+208.721%
2020-11-09	8.5700	8.6700	8.4900	8.5200	+0.235%	172,442	+211.620%
2020-11-06	8.4900	8.5400	8.4800	8.5000	-0.235%	102,731	+212.353%
2020-11-05	8.5200	8.5600	8.4900	8.5200	+0.118%	55,648	+211.620%
2020-11-04	8.4600	8.5100	8.4600	8.5100	+0.236%	47,393	+211.986%
2020-11-03	8.4500	8.4900	8.4000	8.4900	+0.355%	78,162	+212.721%
2020-11-02	8.4300	8.4700	8.4093	8.4600	-0.236%	63,761	+213.830%
2020-10-30	8.3700	8.4800	8.3400	8.4800	+0.832%	67,863	+213.090%
2020-10-29	8.4000	8.4200	8.3300	8.4100	-0.119%	62,661	+215.696%
2020-10-28	8.4646	8.4800	8.3050	8.4200	-0.355%	233,634	+215.321%
2020-10-27	8.4400	8.5200	8.4200	8.4500	+0.118%	100,084	+214.201%
2020-10-26	8.4600	8.5300	8.4162	8.4400	-0.236%	119,771	+214.573%
2020-10-23	8.5400	8.5400	8.4500	8.4600	-1.053%	141,731	+213.830%
2020-10-22	8.4600	8.5500	8.4500	8.5500	+1.183%	90,521	+210.526%
2020-10-21	8.5200	8.5250	8.4300	8.4500	-0.822%	220,030	+214.201%
2020-10-20	8.5300	8.5500	8.4700	8.5200	-0.583%	101,844	+211.620%
2020-10-19	8.5600	8.5700	8.5000	8.5700	+0.469%	96,483	+209.802%
2020-10-16	8.5000	8.5710	8.4700	8.5300	+0.235%	128,145	+211.254%
2020-10-15	8.5400	8.5800	8.4600	8.5100	-0.351%	122,832	+211.986%
2020-10-14	8.4900	8.5900	8.4900	8.5400	+0.708%	108,197	+210.890%
2020-10-13	8.4700	8.5000	8.4300	8.4800	-0.353%	177,091	+213.090%
2020-10-12	8.5400	8.5900	8.4800	8.5100	-0.351%	116,318	+211.986%
2020-10-09	8.4900	8.5900	8.4900	8.5400	+0.353%	72,138	+210.890%
2020-10-08	8.4800	8.5500	8.4800	8.5100	+0.472%	110,791	+211.986%
2020-10-07	8.4900	8.5200	8.4700	8.4700	+0.118%	86,448	+213.459%
2020-10-06	8.5100	8.5100	8.4500	8.4600	0.000%	97,312	+213.830%
2020-10-05	8.4700	8.5000	8.4400	8.4600	-0.118%	83,939	+213.830%
2020-10-02	8.4200	8.5000	8.4200	8.4700	+0.355%	51,447	+213.459%
2020-10-01	8.4400	8.5000	8.4400	8.4400	0.000%	54,349	+214.573%
2020-09-30	8.4000	8.5900	8.4000	8.4400	+0.119%	650,065	+214.573%
2020-09-29	8.4700	8.4700	8.4200	8.4300	-0.707%	159,623	+214.947%
2020-09-28	8.5600	8.5600	8.4200	8.4900	-0.118%	314,170	+212.721%
2020-09-25	8.5100	8.5600	8.4800	8.5000	-0.701%	123,212	+212.353%
2020-09-24	8.5800	8.6100	8.5200	8.5600	-0.926%	159,087	+210.164%
2020-09-23	8.6100	8.6400	8.5850	8.6400	+0.116%	82,005	+207.292%
2020-09-22	8.5800	8.6488	8.5800	8.6300	+0.116%	58,047	+207.648%
2020-09-21	8.5900	8.6900	8.5400	8.6200	+0.115%	143,718	+208.005%
2020-09-18	8.6400	8.6702	8.6000	8.6101	-0.115%	91,527	+208.359%
2020-09-17	8.6100	9.1300	8.6000	8.6200	-0.691%	156,143	+208.005%
2020-09-16	8.6900	8.7000	8.6100	8.6800	-0.115%	181,200	+205.876%
2020-09-15	8.7200	8.7300	8.6700	8.6900	0.000%	44,882	+205.524%
2020-09-14	8.6600	8.7000	8.6201	8.6900	+0.812%	40,545	+205.524%
2020-09-11	8.7100	8.7100	8.6200	8.6200	-0.462%	42,356	+208.005%
2020-09-10	8.7000	8.7300	8.6200	8.6600	-0.001%	27,930	+206.582%
2020-09-09	8.6100	8.7000	8.5900	8.6601	+0.582%	33,979	+206.578%
2020-09-08	8.6000	8.6350	8.5700	8.6100	-0.116%	59,117	+208.362%
2020-09-04	8.6100	8.6700	8.6100	8.6200	0.000%	43,060	+208.005%
2020-09-03	8.5700	8.6500	8.5300	8.6200	+0.466%	100,695	+208.005%
2020-09-02	8.5600	8.6000	8.5300	8.5800	+0.586%	49,236	+209.441%
2020-09-01	8.5400	8.5745	8.5300	8.5300	-0.117%	69,113	+211.254%
2020-08-31	8.5400	8.5800	8.5200	8.5400	-0.582%	83,168	+210.890%
2020-08-28	8.5800	8.5900	8.5300	8.5900	+0.585%	81,287	+209.080%
2020-08-27	8.5900	8.6306	8.5000	8.5400	-0.927%	307,902	+210.890%
2020-08-26	8.7200	8.7500	8.5700	8.6199	-1.487%	112,213	+208.008%
2020-08-25	8.6400	8.7500	8.6000	8.7500	+0.923%	86,133	+203.429%
2020-08-24	8.5700	8.6805	8.5700	8.6700	+1.049%	75,372	+206.228%
2020-08-21	8.5400	8.6300	8.5400	8.5800	+0.351%	98,689	+209.441%
2020-08-20	8.6000	8.6200	8.5300	8.5500	-1.042%	147,661	+210.526%
2020-08-19	8.6000	8.6700	8.6000	8.6400	+0.465%	98,522	+207.292%
2020-08-18	8.5600	8.6200	8.5600	8.6000	-0.348%	40,461	+208.721%
2020-08-17	8.5400	8.6700	8.5100	8.6300	+1.054%	131,054	+207.648%
2020-08-14	8.5600	8.5600	8.4500	8.5400	-0.117%	122,176	+210.890%
2020-08-13	8.4900	8.6000	8.4824	8.5500	+0.825%	120,840	+210.526%
2020-08-12	8.4700	8.5200	8.4700	8.4800	+0.236%	102,368	+213.090%
2020-08-11	8.4800	8.5197	8.4500	8.4600	-0.236%	56,663	+213.830%
2020-08-10	8.4500	8.4800	8.4500	8.4800	+0.713%	18,593	+213.090%
2020-08-07	8.4600	8.4900	8.4200	8.4200	-0.473%	81,159	+215.321%
2020-08-06	8.4100	8.4790	8.4100	8.4600	+0.714%	41,771	+213.830%
2020-08-05	8.4400	8.4700	8.4000	8.4000	-0.592%	71,948	+216.071%
2020-08-04	8.4300	8.4800	8.3700	8.4500	-0.236%	135,356	+214.201%
2020-08-03	8.4000	8.4700	8.4000	8.4700	+0.474%	33,680	+213.459%
2020-07-31	8.3800	8.4300	8.3200	8.4300	+0.597%	90,776	+214.947%
2020-07-30	8.3900	8.4223	8.3400	8.3800	-0.238%	89,488	+216.826%
2020-07-29	8.3900	8.4500	8.3900	8.4000	-0.119%	102,919	+216.071%
2020-07-28	8.4400	8.5400	8.3600	8.4100	0.000%	94,803	+215.696%
2020-07-27	8.4600	8.4940	8.3700	8.4100	-0.708%	88,283	+215.696%
2020-07-24	8.3700	8.4982	8.3700	8.4700	+1.195%	49,126	+213.459%
2020-07-23	8.3500	8.4000	8.3500	8.3700	+0.240%	50,593	+217.204%
2020-07-22	8.3300	8.3700	8.3300	8.3500	+0.120%	60,645	+217.964%
2020-07-21	8.3600	8.3990	8.3400	8.3400	-0.596%	103,785	+218.345%
2020-07-20	8.3500	8.4100	8.3500	8.3900	+0.119%	35,882	+216.448%
2020-07-17	8.3300	8.4400	8.2700	8.3800	+0.600%	121,700	+216.826%
2020-07-16	8.3600	8.4000	8.2700	8.3300	+0.120%	85,817	+218.727%
2020-07-15	8.4400	8.4416	8.3100	8.3200	-0.834%	74,222	+219.111%
2020-07-14	8.2200	8.3900	8.2000	8.3900	+2.068%	94,539	+216.448%
2020-07-13	8.3000	8.3000	8.2200	8.2200	-0.605%	92,090	+222.993%
2020-07-10	8.2500	8.2700	8.2400	8.2700	-0.241%	49,253	+221.040%
2020-07-09	8.2900	8.3350	8.1900	8.2900	-0.480%	65,476	+220.265%
2020-07-08	8.3400	8.3600	8.2500	8.3300	-0.120%	46,875	+218.727%
2020-07-07	8.3700	8.3700	8.2801	8.3400	0.000%	65,848	+218.345%
2020-07-06	8.4000	8.4200	8.3100	8.3400	-0.832%	54,501	+218.345%
2020-07-02	8.3900	8.4100	8.3200	8.4100	+0.358%	79,083	+215.696%
2020-07-01	8.2000	8.4000	8.2000	8.3800	+1.453%	67,490	+216.826%
2020-06-30	8.2400	8.2900	8.1500	8.2600	+0.243%	25,414	+221.429%
2020-06-29	8.2000	8.2900	8.1600	8.2400	0.000%	61,027	+222.209%
2020-06-26	8.2900	8.2900	8.2400	8.2400	-0.723%	73,186	+222.209%
2020-06-25	8.3100	8.3200	8.2400	8.3000	+0.060%	84,128	+219.880%