Dark

FMO
Fiduciary/Claymore Energy Infrastructure Fund
stock NYSE

Inactive

Mar 4, 2022

12.12USD-0.329%(-0.04)55,034

Pre-market

0.00USD-100.000%(-12.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-04	12.0900	12.1700	11.9050	12.1200	-0.329%	55,034	0.000%
2022-03-03	12.3700	12.3700	12.0100	12.1600	-0.735%	62,875	-0.329%
2022-03-02	11.9900	12.3300	11.9900	12.2500	+2.682%	66,650	-1.061%
2022-03-01	11.9900	12.0499	11.7500	11.9300	+0.675%	22,868	+1.593%
2022-02-28	11.5000	11.8500	11.4573	11.8500	+3.856%	70,294	+2.278%
2022-02-25	11.2000	11.5100	11.2000	11.4100	+1.693%	61,364	+6.223%
2022-02-24	11.3200	11.6100	10.9500	11.2200	+0.538%	95,651	+8.021%
2022-02-23	11.2100	11.2700	11.0600	11.1600	-0.090%	36,979	+8.602%
2022-02-22	11.4800	11.5900	10.9900	11.1700	-2.103%	53,127	+8.505%
2022-02-18	11.5100	11.6500	11.3900	11.4100	-1.638%	36,284	+6.223%
2022-02-17	11.6600	11.7800	11.5100	11.6000	-1.277%	40,851	+4.483%
2022-02-16	11.7400	11.8800	11.6500	11.7500	+0.256%	42,970	+3.149%
2022-02-15	11.7400	11.7500	11.5500	11.7200	-0.678%	33,077	+3.413%
2022-02-14	12.0100	12.3600	11.8000	11.8000	-3.987%	53,556	+2.712%
2022-02-11	11.9400	12.3391	11.9400	12.2900	+3.364%	21,235	-1.383%
2022-02-10	12.0300	12.2050	11.8800	11.8900	-1.573%	29,916	+1.934%
2022-02-09	12.1100	12.2600	12.0602	12.0800	0.000%	43,124	+0.331%
2022-02-08	12.2400	12.2500	12.0500	12.0800	-1.468%	32,130	+0.331%
2022-02-07	12.2100	12.3500	12.1300	12.2600	+0.410%	41,260	-1.142%
2022-02-04	12.2100	12.3300	12.0700	12.2100	+0.494%	33,116	-0.737%
2022-02-03	12.1500	12.2500	12.0700	12.1500	-0.978%	54,075	-0.247%
2022-02-02	12.1800	12.2800	12.0700	12.2700	+1.321%	67,356	-1.222%
2022-02-01	11.8600	12.1700	11.8550	12.1100	+2.367%	65,807	+0.083%
2022-01-31	11.7100	11.9300	11.7100	11.8300	+1.025%	48,107	+2.451%
2022-01-28	11.6300	11.7650	11.5400	11.7100	+0.601%	129,848	+3.501%
2022-01-27	11.4900	11.8000	11.4700	11.6400	+1.837%	102,204	+4.124%
2022-01-26	11.3600	11.6400	11.1900	11.4300	+1.690%	67,745	+6.037%
2022-01-25	10.6200	11.4600	10.4500	11.2400	+4.655%	67,052	+7.829%
2022-01-24	10.7300	10.7700	10.0400	10.7400	-1.468%	87,315	+12.849%
2022-01-21	11.2500	11.2500	10.8300	10.9000	-3.197%	41,070	+11.193%
2022-01-20	11.2500	11.5800	11.2500	11.2600	-1.228%	32,083	+7.638%
2022-01-19	11.4900	11.4900	11.2500	11.4000	-0.175%	30,158	+6.316%
2022-01-18	11.5600	11.6300	11.4100	11.4200	-0.696%	33,371	+6.130%
2022-01-14	11.4100	11.5496	11.3800	11.5000	+0.524%	22,803	+5.391%
2022-01-13	11.5400	11.6100	11.4400	11.4400	-0.781%	21,099	+5.944%
2022-01-12	11.5500	11.6500	11.4100	11.5300	+1.496%	34,508	+5.117%
2022-01-11	11.1700	11.4100	11.1400	11.3600	+2.250%	54,164	+6.690%
2022-01-10	11.0000	11.1700	10.9100	11.1100	-0.715%	66,127	+9.091%
2022-01-07	11.1500	11.2400	11.1500	11.1900	+0.811%	18,892	+8.311%
2022-01-06	11.1100	11.1900	10.9200	11.1000	+1.185%	55,385	+9.189%
2022-01-05	11.1000	11.2600	10.9600	10.9700	-0.814%	36,088	+10.483%
2022-01-04	10.8500	11.1000	10.7900	11.0600	+2.693%	21,192	+9.584%
2022-01-03	10.3900	10.8400	10.3900	10.7700	+3.958%	23,561	+12.535%
2021-12-31	10.1500	10.4000	10.1500	10.3600	+1.969%	36,830	+16.988%
2021-12-30	10.1500	10.2435	10.1500	10.1600	-0.098%	34,563	+19.291%
2021-12-29	10.0900	10.2000	10.0000	10.1700	+0.296%	43,643	+19.174%
2021-12-28	10.1400	10.3500	10.1200	10.1400	-0.099%	56,562	+19.527%
2021-12-27	9.8100	10.1995	9.8100	10.1500	+2.733%	64,944	+19.409%
2021-12-23	9.8900	9.8900	9.7800	9.8800	+1.126%	30,453	+22.672%
2021-12-22	9.7300	9.8516	9.5960	9.7700	+0.308%	37,716	+24.053%
2021-12-21	9.5500	9.7900	9.5500	9.7400	+2.634%	45,028	+24.435%
2021-12-20	9.5500	9.6220	9.3950	9.4900	-2.965%	65,227	+27.713%
2021-12-17	9.8900	9.8927	9.6700	9.7800	-1.411%	25,238	+23.926%
2021-12-16	9.9400	10.0991	9.8600	9.9200	+0.202%	48,000	+22.177%
2021-12-15	9.7100	9.9200	9.5008	9.9000	+1.434%	59,741	+22.424%
2021-12-14	9.6300	9.7900	9.6300	9.7600	+0.412%	40,722	+24.180%
2021-12-13	10.0000	10.0000	9.6600	9.7200	-2.897%	36,257	+24.691%
2021-12-10	10.3000	10.3000	9.8900	10.0100	-2.151%	116,405	+21.079%
2021-12-09	10.3200	10.3500	10.1900	10.2300	-1.445%	21,932	+18.475%
2021-12-08	10.3500	10.4500	10.3200	10.3800	+0.484%	33,057	+16.763%
2021-12-07	10.2500	10.4300	10.2500	10.3300	+1.374%	27,395	+17.328%
2021-12-06	10.1800	10.3100	10.1000	10.1900	+0.791%	22,322	+18.940%
2021-12-03	10.3500	10.4050	10.1100	10.1100	-1.076%	16,195	+19.881%
2021-12-02	10.1900	10.4000	10.0700	10.2200	+0.098%	28,389	+18.591%
2021-12-01	10.7000	10.9100	10.1700	10.2100	-3.679%	32,404	+18.707%
2021-11-30	10.7300	10.8800	10.4500	10.6000	-0.469%	29,446	+14.340%
2021-11-29	11.0400	11.1550	10.4300	10.6500	-1.114%	28,531	+13.803%
2021-11-26	10.8400	10.8500	10.4700	10.7700	-3.495%	27,043	+12.535%
2021-11-24	10.9800	11.2100	10.9601	11.1600	+1.639%	12,902	+8.602%
2021-11-23	10.5400	11.1600	10.5100	10.9800	+5.172%	63,526	+10.383%
2021-11-22	10.4000	10.5800	10.4000	10.4400	+0.385%	45,022	+16.092%
2021-11-19	10.7700	10.7900	10.0000	10.4000	-4.587%	77,849	+16.538%
2021-11-18	11.0800	11.1729	10.7900	10.9000	-1.890%	31,560	+11.193%
2021-11-17	11.2600	11.3450	11.0500	11.1100	-2.115%	23,023	+9.091%
2021-11-16	11.3800	11.3950	11.3200	11.3500	-0.613%	23,776	+6.784%
2021-11-15	11.4000	11.4900	11.3600	11.4200	-0.087%	18,057	+6.130%
2021-11-12	11.6700	11.6800	11.3200	11.4300	-3.381%	58,697	+6.037%
2021-11-11	11.7100	11.8700	11.7100	11.8300	+0.339%	28,123	+2.451%
2021-11-10	11.7000	11.9100	11.6800	11.7900	-0.338%	24,536	+2.799%
2021-11-09	11.7600	11.8880	11.6700	11.8300	+0.853%	13,450	+2.451%
2021-11-08	11.8900	11.9300	11.7100	11.7300	-0.929%	54,791	+3.325%
2021-11-05	11.4700	12.1600	11.4700	11.8400	+3.678%	75,021	+2.365%
2021-11-04	11.7000	11.7800	11.4100	11.4200	-1.806%	35,743	+6.130%
2021-11-03	11.6100	11.8706	11.3500	11.6300	-1.021%	46,422	+4.213%
2021-11-02	11.6100	11.7500	11.4333	11.7500	+1.644%	52,072	+3.149%
2021-11-01	11.3400	11.6300	11.3400	11.5600	+2.210%	23,650	+4.844%
2021-10-29	11.4600	11.4700	11.1800	11.3100	-1.309%	43,725	+7.162%
2021-10-28	11.5300	11.5699	11.4500	11.4600	-0.693%	14,938	+5.759%
2021-10-27	11.6400	11.7500	11.5000	11.5400	-1.536%	14,187	+5.026%
2021-10-26	11.8300	11.9900	11.7100	11.7200	-1.014%	21,978	+3.413%
2021-10-25	11.9300	12.2199	11.7909	11.8400	-0.504%	11,114	+2.365%
2021-10-22	11.7900	12.2300	11.7492	11.9000	+1.105%	26,473	+1.849%
2021-10-21	11.9300	12.0050	11.7000	11.7700	-1.341%	19,888	+2.974%
2021-10-20	11.8500	11.9550	11.8400	11.9300	+0.675%	25,571	+1.593%
2021-10-19	11.7900	11.8500	11.7600	11.8500	+0.937%	8,281	+2.278%
2021-10-18	11.7100	11.8700	11.7100	11.7400	+0.600%	27,901	+3.237%
2021-10-15	11.7400	11.8299	11.6700	11.6700	-0.171%	18,881	+3.856%
2021-10-14	11.6600	11.6900	11.5600	11.6900	+1.741%	17,610	+3.678%
2021-10-13	11.3900	11.5300	11.2200	11.4900	+1.412%	39,592	+5.483%
2021-10-12	11.2500	11.3800	11.2300	11.3300	+0.801%	19,489	+6.973%
2021-10-11	11.2400	11.4022	11.0300	11.2400	+0.717%	29,362	+7.829%
2021-10-08	11.0600	11.1800	11.0001	11.1600	+1.825%	22,780	+8.602%
2021-10-07	10.7400	10.9600	10.7400	10.9600	+2.334%	29,331	+10.584%
2021-10-06	10.8300	10.9300	10.6799	10.7100	-2.281%	24,645	+13.165%
2021-10-05	11.0800	11.2100	10.9000	10.9600	-0.273%	33,854	+10.584%
2021-10-04	10.8500	11.0900	10.8500	10.9900	+1.290%	25,447	+10.282%
2021-10-01	10.8200	10.8600	10.6300	10.8500	+1.878%	21,145	+11.705%
2021-09-30	10.7000	10.7800	10.6400	10.6500	-0.746%	12,856	+13.803%
2021-09-29	10.6800	10.7700	10.6100	10.7300	+0.280%	20,148	+12.954%
2021-09-28	11.0000	11.0000	10.6300	10.7000	-1.835%	15,916	+13.271%
2021-09-27	10.7100	10.9700	10.5900	10.9000	+2.927%	24,700	+11.193%
2021-09-24	10.5500	10.7500	10.4000	10.5900	+0.474%	84,268	+14.448%
2021-09-23	10.3500	10.6400	10.2300	10.5400	+2.629%	20,067	+14.991%
2021-09-22	10.0400	10.3539	10.0400	10.2700	+3.216%	52,244	+18.014%
2021-09-21	9.7800	9.9700	9.7200	9.9500	+2.261%	33,771	+21.809%
2021-09-20	10.1300	10.1400	9.6664	9.7300	-5.899%	112,967	+24.563%
2021-09-17	10.5100	10.5100	10.3300	10.3400	-1.633%	16,671	+17.215%
2021-09-16	10.4700	10.5117	10.3600	10.5117	+0.016%	38,550	+15.300%
2021-09-15	10.4500	10.6000	10.4500	10.5100	+0.864%	16,177	+15.319%
2021-09-14	10.5400	10.5400	10.3500	10.4200	-0.667%	15,130	+16.315%
2021-09-13	10.4700	10.6000	10.4300	10.4900	+0.768%	32,496	+15.539%
2021-09-10	10.5900	10.6000	10.3800	10.4100	-1.140%	13,207	+16.427%
2021-09-09	10.4500	10.5800	10.4500	10.5300	+0.669%	23,102	+15.100%
2021-09-08	10.5600	10.7600	10.4150	10.4600	-0.665%	18,723	+15.870%
2021-09-07	10.7000	10.7000	10.5300	10.5300	-1.589%	17,037	+15.100%
2021-09-03	10.7800	10.8400	10.6500	10.7000	-0.465%	9,961	+13.271%
2021-09-02	10.6800	10.8200	10.6800	10.7500	+1.320%	55,886	+12.744%
2021-09-01	10.3900	10.6101	10.3900	10.6100	+2.117%	42,575	+14.232%
2021-08-31	10.4700	10.5924	10.3700	10.3900	+0.096%	22,834	+16.651%
2021-08-30	10.6500	10.6500	10.3800	10.3800	-2.991%	47,110	+16.763%
2021-08-27	10.5800	10.7500	10.5800	10.7000	+1.808%	30,056	+13.271%
2021-08-26	10.6400	10.7100	10.5100	10.5100	-1.407%	10,502	+15.319%
2021-08-25	10.5200	10.8300	10.5100	10.6600	+1.427%	13,399	+13.696%
2021-08-24	10.5100	10.7500	10.4500	10.5100	+1.350%	21,032	+15.319%
2021-08-23	10.5100	10.7500	10.3700	10.3700	-0.288%	30,643	+16.876%
2021-08-20	10.2500	10.4350	10.1700	10.4000	+1.167%	19,646	+16.538%
2021-08-19	10.5900	10.7400	10.2300	10.2800	-4.550%	44,881	+17.899%
2021-08-18	11.0100	11.0400	10.7700	10.7700	-2.357%	12,379	+12.535%
2021-08-17	11.0100	11.1500	11.0000	11.0300	-0.541%	9,525	+9.882%
2021-08-16	11.0300	11.1200	11.0000	11.0900	-0.627%	10,937	+9.288%
2021-08-13	11.2700	11.2860	11.1310	11.1600	0.000%	11,376	+8.602%
2021-08-12	10.8900	11.7100	10.8900	11.1600	-0.712%	66,941	+8.602%
2021-08-11	10.9300	11.2704	10.9000	11.2400	+2.368%	27,591	+7.829%
2021-08-10	10.6200	11.0700	10.5900	10.9800	+4.175%	31,483	+10.383%
2021-08-09	10.7300	10.8000	10.5300	10.5400	-1.862%	22,659	+14.991%
2021-08-06	10.7800	10.8300	10.7100	10.7400	+0.750%	31,176	+12.849%
2021-08-05	10.7300	10.9300	10.6600	10.6600	-0.652%	33,260	+13.696%
2021-08-04	11.0000	11.0599	10.6700	10.7300	-3.071%	52,789	+12.954%
2021-08-03	11.2300	11.2473	10.8900	11.0700	-2.122%	45,614	+9.485%
2021-08-02	11.1700	11.3700	11.1700	11.3100	+1.072%	7,961	+7.162%
2021-07-30	11.3400	11.3600	11.1900	11.1900	-1.496%	13,962	+8.311%
2021-07-29	11.2100	11.3700	10.9934	11.3600	+2.712%	13,248	+6.690%
2021-07-28	10.8300	11.1600	10.8300	11.0600	+1.468%	10,471	+9.584%
2021-07-27	11.1900	11.2000	10.8501	10.9000	-2.852%	15,580	+11.193%
2021-07-26	11.1200	11.2845	11.1188	11.2200	+0.448%	7,612	+8.021%
2021-07-23	11.2100	11.2200	11.1100	11.1700	+0.631%	15,246	+8.505%
2021-07-22	11.0900	11.2800	11.0800	11.1000	+0.271%	26,070	+9.189%
2021-07-21	10.9800	11.3700	10.9800	11.0700	+2.311%	59,389	+9.485%
2021-07-20	10.4400	10.8500	10.1000	10.8200	+3.839%	43,608	+12.015%
2021-07-19	10.8800	10.8800	10.2800	10.4200	-5.701%	118,962	+16.315%
2021-07-16	11.2600	11.4800	11.0000	11.0500	-1.427%	24,579	+9.683%
2021-07-15	11.5000	11.6300	11.0800	11.2100	-4.106%	79,514	+8.118%
2021-07-14	12.0500	12.2400	11.4700	11.6900	-2.988%	120,814	+3.678%
2021-07-13	12.3200	12.4000	12.0500	12.0500	-2.587%	14,770	+0.581%
2021-07-12	12.4300	12.4700	12.3000	12.3700	-0.722%	25,886	-2.021%
2021-07-09	12.3200	12.5522	12.3200	12.4600	+2.131%	28,011	-2.729%
2021-07-08	12.4100	12.4400	12.0700	12.2000	-3.175%	67,764	-0.656%
2021-07-07	12.6500	12.6900	12.5400	12.6000	-0.474%	78,398	-3.810%
2021-07-06	12.7500	12.7500	12.5600	12.6600	-0.393%	28,973	-4.265%
2021-07-02	12.8000	12.8600	12.6400	12.7100	+0.158%	24,789	-4.642%
2021-07-01	12.7700	12.9900	12.6300	12.6900	+0.555%	42,641	-4.492%
2021-06-30	12.4400	12.8600	12.3996	12.6200	+1.692%	57,262	-3.962%
2021-06-29	12.3000	12.4500	12.3000	12.4100	+1.059%	24,719	-2.337%
2021-06-28	12.6000	12.6000	12.2007	12.2800	-1.681%	42,790	-1.303%
2021-06-25	12.6700	12.8600	12.4900	12.4900	-1.654%	35,522	-2.962%
2021-06-24	12.8300	12.9000	12.6500	12.7000	-1.013%	25,145	-4.567%
2021-06-23	12.8800	13.0800	12.8300	12.8300	+0.391%	14,279	-5.534%
2021-06-22	12.9800	13.5228	12.6800	12.7800	-1.084%	21,902	-5.164%
2021-06-21	12.8200	13.3200	12.6938	12.9200	+1.016%	54,126	-6.192%
2021-06-18	13.1800	13.1800	12.6600	12.7900	-3.399%	26,845	-5.238%
2021-06-17	13.9600	13.9600	13.0424	13.2400	-5.225%	55,441	-8.459%
2021-06-16	13.8800	14.0600	13.8800	13.9700	+0.939%	26,630	-13.243%
2021-06-15	13.9500	14.0200	13.7301	13.8400	-0.072%	20,051	-12.428%
2021-06-14	13.7400	14.2500	13.7400	13.8500	+1.465%	73,039	-12.491%
2021-06-11	13.6200	13.6800	13.5000	13.6500	+0.887%	45,476	-11.209%
2021-06-10	12.9300	13.6100	12.9300	13.5300	+5.210%	37,304	-10.421%
2021-06-09	12.7400	12.9200	12.6950	12.8600	+1.741%	35,245	-5.754%
2021-06-08	12.4500	12.6700	12.3700	12.6400	+1.526%	18,639	-4.114%
2021-06-07	12.1300	12.4500	12.1191	12.4500	+2.893%	30,541	-2.651%
2021-06-04	12.1200	12.1400	11.9800	12.1000	+0.498%	21,333	+0.165%
2021-06-03	12.1300	12.1400	12.0000	12.0400	-0.660%	49,202	+0.664%
2021-06-02	12.1000	12.1400	12.0300	12.1200	+0.581%	56,727	0.000%
2021-06-01	11.9600	12.1300	11.9600	12.0500	+0.837%	50,815	+0.581%
2021-05-28	12.1100	12.2100	11.9100	11.9500	-1.484%	51,261	+1.423%
2021-05-27	12.1000	12.2400	11.9100	12.1300	+0.580%	84,822	-0.082%
2021-05-26	11.9000	12.0600	11.9000	12.0600	+1.345%	24,480	+0.498%
2021-05-25	12.0000	12.0400	11.8500	11.9000	-0.335%	83,551	+1.849%
2021-05-24	11.9000	11.9900	11.8500	11.9400	+0.421%	22,995	+1.508%
2021-05-21	11.9000	11.9400	11.8300	11.8900	+0.592%	42,992	+1.934%
2021-05-20	11.7700	11.8200	11.7368	11.8200	+0.425%	39,320	+2.538%
2021-05-19	11.4600	11.7700	11.4600	11.7700	+1.466%	30,446	+2.974%
2021-05-18	11.5500	11.6500	11.5001	11.6000	+0.870%	25,517	+4.483%
2021-05-17	11.1900	11.5250	11.1600	11.5000	+2.313%	28,070	+5.391%
2021-05-14	11.0800	11.3100	11.0520	11.2400	+2.368%	33,008	+7.829%
2021-05-13	11.0600	11.1000	10.8600	10.9800	-2.573%	60,862	+10.383%
2021-05-12	11.5100	11.8600	11.2400	11.2700	-1.744%	69,747	+7.542%
2021-05-11	11.4800	11.7700	11.4300	11.4700	-1.035%	56,249	+5.667%
2021-05-10	11.5200	12.1800	11.5200	11.5900	+1.400%	71,843	+4.573%
2021-05-07	11.2200	11.5000	11.2200	11.4300	+2.419%	36,777	+6.037%
2021-05-06	11.1800	11.1964	11.0633	11.1600	+0.450%	29,582	+8.602%
2021-05-05	10.9900	11.1500	11.0250	11.1100	+2.775%	42,296	+9.091%
2021-05-04	10.6900	10.8800	10.6200	10.8100	+1.789%	63,299	+12.118%
2021-05-03	10.7200	10.8500	10.4900	10.6200	-0.748%	37,885	+14.124%
2021-04-30	10.5700	10.7500	10.5700	10.7000	+0.469%	19,450	+13.271%
2021-04-29	10.6500	10.7600	10.5700	10.6500	+1.044%	38,832	+13.803%
2021-04-28	10.4200	10.5428	10.3300	10.5400	+2.033%	20,370	+14.991%
2021-04-27	10.3600	10.4000	10.2750	10.3300	+0.097%	14,827	+17.328%
2021-04-26	10.1900	10.4000	10.1388	10.3200	+1.276%	37,989	+17.442%
2021-04-23	10.0500	10.2000	10.0500	10.1900	+1.494%	41,790	+18.940%
2021-04-22	9.9500	10.0900	9.9500	10.0400	+1.312%	35,586	+20.717%
2021-04-21	9.6300	9.9500	9.6300	9.9100	+2.908%	38,263	+22.301%
2021-04-20	9.7800	9.8600	9.6100	9.6300	-0.926%	52,024	+25.857%
2021-04-19	9.7600	9.8900	9.6900	9.7200	-0.103%	59,943	+24.691%
2021-04-16	9.9400	9.9950	9.7300	9.7300	-1.816%	55,743	+24.563%
2021-04-15	9.9200	10.0000	9.6550	9.9100	+0.711%	88,261	+22.301%
2021-04-14	9.9000	10.0400	9.8300	9.8400	-0.606%	75,609	+23.171%
2021-04-13	9.8300	9.9400	9.7900	9.9000	+0.712%	34,301	+22.424%
2021-04-12	9.9100	10.0100	9.8200	9.8300	-0.405%	57,490	+23.296%
2021-04-09	9.9900	10.2800	9.8400	9.8700	-1.102%	40,374	+22.796%
2021-04-08	9.9200	10.0200	9.9200	9.9800	+0.910%	29,665	+21.443%
2021-04-07	9.8800	9.9700	9.8000	9.8900	+0.610%	39,421	+22.548%
2021-04-06	10.0300	10.0600	9.8100	9.8300	-0.807%	33,144	+23.296%
2021-04-05	10.0000	10.0300	9.8600	9.9100	-0.701%	65,903	+22.301%
2021-04-01	9.9100	9.9900	9.8900	9.9800	+1.114%	65,430	+21.443%
2021-03-31	9.6600	9.8700	9.6010	9.8700	+2.386%	96,177	+22.796%
2021-03-30	9.5500	9.6400	9.5500	9.6400	+0.417%	70,861	+25.726%
2021-03-29	9.4100	9.6200	9.3800	9.6000	+2.019%	22,185	+26.250%
2021-03-26	9.2600	9.4500	9.2600	9.4100	+2.954%	29,745	+28.799%
2021-03-25	9.1300	9.1600	8.8000	9.1400	-0.109%	53,267	+32.604%
2021-03-24	9.1200	9.3147	9.1200	9.1500	+1.667%	22,328	+32.459%
2021-03-23	9.3200	9.4000	8.9900	9.0000	-4.762%	47,434	+34.667%
2021-03-22	9.5900	9.7598	9.3370	9.4500	-1.460%	49,701	+28.254%
2021-03-19	9.4600	9.6100	9.4501	9.5900	+1.589%	33,703	+26.382%
2021-03-18	10.0400	10.0800	9.3300	9.4400	-6.163%	112,821	+28.390%
2021-03-17	9.9200	10.0982	9.9200	10.0600	+1.004%	26,486	+20.477%
2021-03-16	10.2500	10.2500	9.9300	9.9600	-2.449%	81,802	+21.687%
2021-03-15	9.9700	10.2700	9.9700	10.2100	+3.027%	84,523	+18.707%
2021-03-12	9.8600	10.0800	9.8000	9.9100	+1.745%	47,930	+22.301%
2021-03-11	9.7000	10.0300	9.6950	9.7400	+1.458%	92,082	+24.435%
2021-03-10	9.5400	9.6600	9.4200	9.6000	+1.803%	51,280	+26.250%
2021-03-09	9.5900	9.6683	9.2500	9.4300	-0.632%	63,068	+28.526%
2021-03-08	9.3800	9.6000	9.3800	9.4900	+1.173%	44,309	+27.713%
2021-03-05	9.6600	9.7200	9.0200	9.3800	-0.106%	64,462	+29.211%
2021-03-04	9.5200	9.6100	9.3900	9.3900	-0.530%	121,965	+29.073%
2021-03-03	9.4000	9.5200	9.3700	9.4400	+1.396%	44,592	+28.390%
2021-03-02	9.1800	9.5200	8.9900	9.3100	+2.195%	51,098	+30.183%
2021-03-01	8.7100	9.3100	8.7100	9.1100	+5.930%	85,377	+33.041%
2021-02-26	8.8400	9.0000	8.4300	8.6000	-2.050%	52,656	+40.930%
2021-02-25	9.0300	9.2100	8.6801	8.7800	-2.118%	64,403	+38.041%
2021-02-24	8.8100	9.2500	8.7900	8.9700	+2.749%	90,319	+35.117%
2021-02-23	8.6900	8.8300	8.2400	8.7300	+0.692%	66,748	+38.832%
2021-02-22	8.3400	8.8175	8.3400	8.6700	+4.710%	86,776	+39.792%
2021-02-19	8.2800	8.3800	8.2500	8.2800	-0.121%	47,658	+46.377%
2021-02-18	8.3600	8.4000	8.1400	8.2900	-0.837%	56,859	+46.200%
2021-02-17	8.3600	8.3908	8.1500	8.3600	+0.360%	38,435	+44.976%
2021-02-16	8.2800	8.4800	8.2800	8.3300	+1.215%	83,434	+45.498%
2021-02-12	8.0500	8.2500	8.0100	8.2300	+2.109%	44,629	+47.266%
2021-02-11	8.2600	8.2800	8.0500	8.0600	-5.176%	87,738	+50.372%
2021-02-10	8.4300	8.5400	8.4000	8.5000	+0.236%	144,789	+42.588%
2021-02-09	8.3700	8.4950	8.2600	8.4800	+2.169%	159,971	+42.925%
2021-02-08	8.1000	8.3350	8.1000	8.3000	+3.750%	88,425	+46.024%
2021-02-05	7.9500	8.0000	7.8400	8.0000	+2.960%	77,652	+51.500%
2021-02-04	7.6000	7.8200	7.5597	7.7700	+3.050%	53,151	+55.985%
2021-02-03	7.3800	7.5700	7.2700	7.5400	+3.571%	69,702	+60.743%
2021-02-02	7.1900	7.4200	7.1200	7.2800	+11.828%	172,533	+66.484%
2021-02-01	6.5600	6.5900	6.4500	6.5100	+0.308%	56,514	+86.175%
2021-01-29	6.5500	6.6700	6.4600	6.4900	-0.916%	32,531	+86.749%
2021-01-28	6.4900	6.5800	6.4500	6.5500	+1.236%	88,218	+85.038%
2021-01-27	6.6900	6.6999	6.4100	6.4700	-3.863%	162,065	+87.326%
2021-01-26	6.7300	6.9800	6.7200	6.7300	0.000%	110,107	+80.089%
2021-01-25	6.7000	6.7300	6.5500	6.7300	-0.296%	66,319	+80.089%
2021-01-22	6.7000	6.7900	6.5000	6.7500	-0.881%	43,547	+79.556%
2021-01-21	7.1100	7.2300	6.8100	6.8100	-4.755%	77,119	+77.974%
2021-01-20	7.2400	7.2400	6.9700	7.1500	+0.421%	122,481	+69.510%
2021-01-19	7.1200	7.2400	7.1100	7.1200	-0.697%	82,276	+70.225%
2021-01-15	7.2500	7.2500	7.0000	7.1700	-1.781%	65,580	+69.038%
2021-01-14	7.1300	7.3900	7.1300	7.3000	+2.962%	67,162	+66.027%
2021-01-13	7.0100	7.1200	6.9400	7.0900	+1.576%	69,260	+70.945%
2021-01-12	6.6600	7.0300	6.6600	6.9800	+5.438%	117,444	+73.639%
2021-01-11	6.5100	6.6289	6.4640	6.6200	+1.690%	42,279	+83.082%
2021-01-08	6.6900	6.7700	6.4900	6.5100	-1.810%	33,137	+86.175%
2021-01-07	6.3700	6.6600	6.3700	6.6300	+4.905%	70,819	+82.805%
2021-01-06	6.2100	6.4300	6.1400	6.3200	+3.777%	64,548	+91.772%
2021-01-05	5.8500	6.2800	5.8500	6.0900	+4.819%	127,716	+99.015%
2021-01-04	5.8100	5.9100	5.6400	5.8100	+0.868%	48,446	+108.606%
2020-12-31	5.8600	5.9100	5.7500	5.7600	-1.031%	153,489	+110.417%
2020-12-30	5.9500	5.9795	5.8000	5.8200	-1.356%	92,599	+108.247%
2020-12-29	5.9600	6.0500	5.8000	5.9000	-0.506%	210,469	+105.424%
2020-12-28	6.1000	6.1800	5.8749	5.9300	-2.467%	92,830	+104.384%
2020-12-24	6.1300	6.1300	6.0100	6.0800	-0.164%	50,696	+99.342%
2020-12-23	6.0900	6.1850	5.9800	6.0900	+0.995%	92,759	+99.015%
2020-12-22	6.1000	6.1398	5.9500	6.0300	-0.495%	55,579	+100.995%
2020-12-21	6.2000	6.2500	6.0600	6.0600	-4.265%	83,747	+100.000%
2020-12-18	6.5400	6.5442	6.3300	6.3300	-2.615%	29,408	+91.469%
2020-12-17	6.5300	6.5800	6.5000	6.5000	+0.154%	28,425	+86.462%
2020-12-16	6.5600	6.5600	6.4300	6.4900	-1.368%	47,962	+86.749%
2020-12-15	6.4500	6.6000	6.4500	6.5800	+2.492%	61,541	+84.195%
2020-12-14	6.7400	6.7600	6.4200	6.4200	-3.748%	66,870	+88.785%
2020-12-11	6.5100	6.7300	6.4700	6.6700	+2.773%	66,745	+81.709%
2020-12-10	6.3000	6.5750	6.3000	6.4900	+1.565%	109,050	+86.749%
2020-12-09	6.6500	6.7800	6.2900	6.3900	-3.035%	64,630	+89.671%
2020-12-08	6.4100	6.6700	6.4100	6.5900	+1.698%	70,085	+83.915%
2020-12-07	6.6300	6.6944	6.4450	6.4800	-1.669%	70,226	+87.037%
2020-12-04	6.2700	6.6500	6.2700	6.5900	+6.634%	104,615	+83.915%
2020-12-03	5.9300	6.2500	5.9300	6.1800	+4.746%	85,785	+96.117%
2020-12-02	5.7800	5.9400	5.7700	5.9000	+1.549%	67,189	+105.424%
2020-12-01	6.0400	6.0999	5.7600	5.8100	-2.843%	97,855	+108.606%
2020-11-30	6.1900	6.2000	5.9500	5.9800	-3.393%	97,351	+102.676%
2020-11-27	6.3100	6.3200	6.0901	6.1900	-0.960%	35,002	+95.800%
2020-11-25	6.1600	6.3791	6.1100	6.2500	+1.461%	76,720	+93.920%
2020-11-24	5.9000	6.5900	5.9000	6.1600	+6.944%	182,711	+96.753%
2020-11-23	5.5500	5.8700	5.5300	5.7600	+3.784%	99,003	+110.417%
2020-11-20	5.4800	5.5900	5.4764	5.5500	+1.093%	120,199	+118.378%
2020-11-19	5.4600	5.5000	5.3800	5.4900	+0.919%	56,705	+120.765%
2020-11-18	5.4100	5.5500	5.4100	5.4400	+1.115%	213,077	+122.794%
2020-11-17	5.2900	5.6100	5.2900	5.3800	+2.184%	233,516	+125.279%
2020-11-16	5.7700	5.8200	5.1200	5.2650	-35.000%	481,138	+130.199%
2020-11-13	7.9300	8.1700	7.9253	8.1000	+2.144%	33,559	+49.630%
2020-11-12	7.9300	8.0500	7.8400	7.9300	-3.293%	106,422	+52.837%
2020-11-11	8.4000	8.4000	8.1400	8.2000	0.000%	111,148	+47.805%
2020-11-10	8.0900	8.2400	7.8172	8.2000	+2.244%	57,284	+47.805%
2020-11-09	8.1200	8.1600	7.8300	8.0200	+7.796%	58,421	+51.122%
2020-11-06	7.5700	7.6000	7.4100	7.4400	-1.717%	48,068	+62.903%
2020-11-05	7.3600	7.7300	7.3600	7.5700	+2.993%	17,726	+60.106%
2020-11-04	7.3700	7.5000	7.3000	7.3500	+0.136%	45,578	+64.898%
2020-11-03	7.3300	7.3900	7.2900	7.3400	+1.944%	16,404	+65.123%
2020-11-02	7.2500	7.2900	7.1900	7.2000	-0.139%	20,398	+68.333%
2020-10-30	7.2900	7.2900	7.1300	7.2100	-1.503%	21,749	+68.100%
2020-10-29	7.1900	7.3400	7.1500	7.3200	+0.826%	31,711	+65.574%
2020-10-28	7.3700	7.4300	7.1600	7.2600	-3.329%	36,484	+66.942%
2020-10-27	7.4900	7.5803	7.4820	7.5100	-0.266%	33,903	+61.385%
2020-10-26	7.7200	7.7850	7.4866	7.5300	-3.462%	23,019	+60.956%
2020-10-23	7.9500	7.9500	7.7600	7.8000	-1.391%	12,867	+55.385%
2020-10-22	7.7100	7.9500	7.7100	7.9100	+3.534%	18,829	+53.224%
2020-10-21	7.7200	7.7300	7.6100	7.6400	-0.521%	16,009	+58.639%
2020-10-20	7.6900	7.7900	7.6800	7.6800	+0.261%	15,477	+57.813%
2020-10-19	7.8200	7.8700	7.5850	7.6600	-1.542%	15,756	+58.225%
2020-10-16	7.8800	7.9300	7.7800	7.7800	-2.138%	12,307	+55.784%
2020-10-15	7.9000	8.0100	7.8300	7.9500	-0.376%	16,596	+52.453%
2020-10-14	7.8200	8.0300	7.7900	7.9800	+2.571%	21,511	+51.880%
2020-10-13	7.9100	7.9400	7.7200	7.7800	-2.138%	58,167	+55.784%
2020-10-12	7.9200	7.9500	7.8001	7.9500	+0.379%	28,256	+52.453%
2020-10-09	7.9400	7.9600	7.8000	7.9200	+0.635%	30,197	+53.030%
2020-10-08	7.4800	7.9000	7.4400	7.8700	+5.638%	48,324	+54.003%
2020-10-07	7.3700	7.4999	7.3700	7.4500	+1.223%	41,184	+62.685%
2020-10-06	7.6700	7.7000	7.3300	7.3600	-3.158%	120,328	+64.674%
2020-10-05	7.2300	7.6000	7.2000	7.6000	+6.742%	41,776	+59.474%
2020-10-02	6.8200	7.1600	6.8200	7.1200	+0.993%	27,786	+70.225%
2020-10-01	7.2000	7.2800	7.0000	7.0500	-2.083%	51,103	+71.915%
2020-09-30	7.3200	7.4300	7.1500	7.2000	-1.235%	32,235	+68.333%
2020-09-29	7.2500	7.3600	7.1800	7.2900	-0.274%	30,182	+66.255%
2020-09-28	7.1500	7.3200	7.1200	7.3100	+3.103%	24,997	+65.800%
2020-09-25	7.0700	7.1450	7.0200	7.0900	0.000%	24,583	+70.945%
2020-09-24	7.2100	7.2100	6.9500	7.0900	-2.207%	44,460	+70.945%
2020-09-23	7.6000	7.6000	7.2500	7.2500	-4.227%	31,103	+67.172%
2020-09-22	7.6700	7.7700	7.5400	7.5700	-0.786%	15,985	+60.106%
2020-09-21	7.6900	7.7420	7.5600	7.6300	-2.305%	24,538	+58.847%
2020-09-18	7.8600	7.8600	7.7500	7.8100	-0.762%	25,916	+55.186%
2020-09-17	7.8400	7.9300	7.7600	7.8700	-0.757%	15,401	+54.003%
2020-09-16	7.8100	8.0500	7.8100	7.9300	+1.797%	31,361	+52.837%