RVI
Robinhood Ventures Fund I
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
27.45USD+0.439%(+0.12)100,123
Pre-marketOct 5, 2026 9:09:30 AM EDT
27.22USD-0.838%(-0.23)
After-hoursOct 2, 2026 4:29:30 PM EDT
27.10USD-1.275%(-0.35)
RVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.2500 | 27.4500 | 27.1500 | 27.4500 | +0.439% | 100,123 | 0.000% | |
| 2026-10-01 | 27.6500 | 27.6500 | 27.3000 | 27.3300 | -1.867% | 98,817 | +0.439% | |
| 2026-09-30 | 27.6700 | 27.8500 | 27.6400 | 27.8500 | +0.979% | 81,138 | -1.436% | |
| 2026-09-29 | 28.3800 | 28.3800 | 27.5200 | 27.5800 | -2.199% | 115,771 | -0.471% | |
| 2026-09-28 | 27.5100 | 29.4700 | 27.5100 | 28.2000 | +0.463% | 317,057 | -2.660% | |
| 2026-09-25 | 28.5200 | 28.5200 | 27.8100 | 28.0700 | -2.195% | 142,457 | -2.209% | |
| 2026-09-24 | 28.1600 | 28.7200 | 28.0500 | 28.7000 | +1.881% | 95,787 | -4.355% | |
| 2026-09-23 | 28.4100 | 28.4100 | 28.1000 | 28.1700 | -1.193% | 102,774 | -2.556% | |
| 2026-09-22 | 28.3300 | 28.5200 | 28.1700 | 28.5100 | +0.035% | 129,605 | -3.718% | |
| 2026-09-21 | 28.6200 | 28.6200 | 28.0300 | 28.5000 | +3.111% | 160,147 | -3.684% | |
| 2026-09-18 | 27.7900 | 27.7900 | 27.6400 | 27.6400 | -0.181% | 83,242 | -0.687% | |
| 2026-09-17 | 27.7500 | 27.7500 | 27.5800 | 27.6900 | +2.139% | 81,280 | -0.867% | |
| 2026-09-16 | 27.0800 | 27.6700 | 27.0600 | 27.1100 | +0.519% | 155,722 | +1.254% | |
| 2026-09-15 | 27.1400 | 27.1400 | 26.6300 | 26.9700 | -1.497% | 117,784 | +1.780% | |
| 2026-09-14 | 27.7000 | 27.7000 | 27.1200 | 27.3800 | -2.666% | 176,567 | +0.256% | |
| 2026-09-11 | 27.9900 | 28.3100 | 27.9900 | 28.1300 | +0.214% | 99,322 | -2.417% | |
| 2026-09-10 | 28.0100 | 28.0700 | 27.8400 | 28.0700 | -2.670% | 101,124 | -2.209% | |
| 2026-09-09 | 29.3500 | 29.3500 | 28.3000 | 28.8400 | -3.091% | 155,305 | -4.820% | |
| 2026-09-08 | 27.9800 | 30.2200 | 27.9800 | 29.7600 | +8.951% | 438,579 | -7.762% | |
| 2026-09-04 | 27.2900 | 27.3900 | 27.0600 | 27.3150 | +1.354% | 200,737 | +0.494% | |
| 2026-09-03 | 26.8000 | 26.9500 | 26.6000 | 26.9500 | +1.316% | 170,454 | +1.855% | |
| 2026-09-02 | 26.7300 | 26.7300 | 26.5200 | 26.6000 | +0.264% | 83,074 | +3.195% | |
| 2026-09-01 | 26.6800 | 26.6900 | 26.3000 | 26.5300 | +0.038% | 111,609 | +3.468% | |
| 2026-08-31 | 27.1500 | 27.1500 | 26.5200 | 26.5200 | -2.536% | 135,273 | +3.507% | |
| 2026-08-28 | 27.4900 | 27.4900 | 27.0600 | 27.2100 | -2.052% | 123,439 | +0.882% | |
| 2026-08-27 | 26.5800 | 27.7800 | 26.4500 | 27.7800 | +5.708% | 198,905 | -1.188% | |
| 2026-08-26 | 26.8200 | 26.8200 | 26.2700 | 26.2800 | -3.026% | 107,081 | +4.452% | |
| 2026-08-25 | 26.6500 | 27.1800 | 26.6500 | 27.1000 | +2.341% | 111,198 | +1.292% | |
| 2026-08-24 | 26.7500 | 26.7700 | 26.3900 | 26.4800 | -1.780% | 127,805 | +3.663% | |
| 2026-08-21 | 26.9500 | 27.1200 | 26.8800 | 26.9600 | +0.298% | 120,065 | +1.818% | |
| 2026-08-20 | 27.0100 | 27.1500 | 26.7800 | 26.8800 | -1.683% | 163,627 | +2.121% | |
| 2026-08-19 | 27.0000 | 27.3500 | 27.0000 | 27.3400 | -1.406% | 174,604 | +0.402% | |
| 2026-08-18 | 27.7300 | 27.7300 | 27.4300 | 27.7300 | -2.838% | 171,761 | -1.010% | |
| 2026-08-17 | 28.6500 | 29.0000 | 28.4100 | 28.5400 | -0.035% | 170,768 | -3.819% | |
| 2026-08-14 | 28.9900 | 28.9900 | 28.4600 | 28.5500 | -0.384% | 138,297 | -3.853% | |
| 2026-08-13 | 28.7800 | 29.0900 | 28.2500 | 28.6600 | +1.631% | 251,786 | -4.222% | |
| 2026-08-12 | 28.0800 | 28.5600 | 27.9000 | 28.2001 | +1.148% | 159,990 | -2.660% | |
| 2026-08-11 | 28.0800 | 28.1500 | 27.8800 | 27.8800 | -1.170% | 157,692 | -1.542% | |
| 2026-08-10 | 28.6000 | 28.6000 | 28.1400 | 28.2100 | 0.000% | 165,530 | -2.694% | |
| 2026-08-07 | 27.5600 | 28.8500 | 27.5600 | 28.2100 | +4.096% | 268,440 | -2.694% | |
| 2026-08-06 | 26.7500 | 28.2000 | 26.7500 | 27.1000 | +0.259% | 206,226 | +1.292% | |
| 2026-08-05 | 27.9100 | 28.2000 | 27.0100 | 27.0300 | -3.395% | 209,459 | +1.554% | |
| 2026-08-04 | 29.3700 | 29.3700 | 27.7700 | 27.9800 | +1.524% | 432,932 | -1.894% | |
| 2026-08-03 | 24.9100 | 28.2700 | 24.9100 | 27.5600 | +11.084% | 609,051 | -0.399% | |
| 2026-07-31 | 24.9300 | 24.9300 | 24.5900 | 24.8100 | -0.681% | 184,265 | +10.641% | |
| 2026-07-30 | 25.0800 | 25.1300 | 24.5100 | 24.9800 | +0.402% | 332,548 | +9.888% | |
| 2026-07-29 | 25.4000 | 25.4000 | 24.1600 | 24.8800 | -0.080% | 246,444 | +10.330% | |
| 2026-07-28 | 25.0300 | 25.2300 | 24.7500 | 24.9000 | -1.308% | 324,543 | +10.241% | |
| 2026-07-27 | 25.7100 | 25.7100 | 25.0200 | 25.2300 | +0.238% | 278,800 | +8.799% | |
| 2026-07-24 | 25.9100 | 25.9900 | 25.1700 | 25.1700 | -2.743% | 192,375 | +9.058% | |
| 2026-07-23 | 26.5100 | 26.6700 | 25.8800 | 25.8800 | -5.993% | 244,573 | +6.066% | |
| 2026-07-22 | 27.3400 | 27.8300 | 27.0500 | 27.5300 | +1.437% | 289,313 | -0.291% | |
| 2026-07-21 | 26.2300 | 27.3700 | 26.1500 | 27.1400 | +3.430% | 256,982 | +1.142% | |
| 2026-07-20 | 26.7300 | 26.7400 | 25.3100 | 26.2400 | +2.701% | 265,974 | +4.611% | |
| 2026-07-17 | 25.0200 | 27.8400 | 24.5200 | 25.5500 | +1.188% | 732,009 | +7.436% | |
| 2026-07-16 | 26.8300 | 26.8300 | 25.1400 | 25.2500 | -6.964% | 669,327 | +8.713% | |
| 2026-07-15 | 28.8100 | 28.9600 | 26.6700 | 27.1400 | -6.122% | 618,772 | +1.142% | |
| 2026-07-14 | 29.7600 | 29.7600 | 28.5200 | 28.9100 | -4.682% | 302,285 | -5.050% | |
| 2026-07-13 | 30.4400 | 30.4400 | 29.8000 | 30.3300 | -2.130% | 265,281 | -9.496% | |
| 2026-07-10 | 31.2100 | 31.2100 | 30.6900 | 30.9900 | -0.129% | 180,108 | -11.423% | |
| 2026-07-09 | 31.1400 | 31.2000 | 30.9200 | 31.0300 | +1.207% | 134,140 | -11.537% | |
| 2026-07-08 | 31.0200 | 31.0500 | 30.2200 | 30.6600 | -1.636% | 218,028 | -10.470% | |
| 2026-07-07 | 32.4000 | 32.4000 | 30.9000 | 31.1700 | -5.603% | 312,500 | -11.935% | |
| 2026-07-06 | 34.0900 | 34.3100 | 32.7500 | 33.0200 | -3.025% | 287,259 | -16.869% | |
| 2026-07-02 | 33.9200 | 34.3700 | 32.5700 | 34.0500 | -0.613% | 324,234 | -19.383% | |
| 2026-07-01 | 33.5000 | 35.2200 | 33.3600 | 34.2600 | +4.292% | 225,287 | -19.877% | |
| 2026-06-30 | 33.8300 | 34.2500 | 32.8500 | 32.8500 | -3.269% | 331,291 | -16.438% | |
| 2026-06-29 | 35.5300 | 35.9700 | 32.7700 | 33.9600 | +1.616% | 458,367 | -19.170% | |
| 2026-06-26 | 31.7700 | 34.1700 | 31.6800 | 33.4200 | +3.403% | 401,062 | -17.864% | |
| 2026-06-25 | 36.0100 | 36.0100 | 31.8700 | 32.3200 | -7.551% | 1,366,255 | -15.068% | |
| 2026-06-24 | 36.4400 | 36.4400 | 34.0200 | 34.9600 | -5.039% | 397,428 | -21.482% | |
| 2026-06-23 | 35.9800 | 38.3700 | 35.9800 | 36.8150 | -4.476% | 275,619 | -25.438% | |
| 2026-06-22 | 39.7500 | 39.7500 | 37.2700 | 38.5400 | -5.539% | 458,601 | -28.775% | |
| 2026-06-18 | 44.1500 | 44.1500 | 39.8300 | 40.8000 | -4.561% | 434,933 | -32.721% | |
| 2026-06-17 | 43.8100 | 45.1600 | 42.1800 | 42.7500 | -4.298% | 384,871 | -35.789% | |
| 2026-06-16 | 44.5400 | 47.7100 | 43.0000 | 44.6700 | +8.554% | 1,141,280 | -38.549% | |
| 2026-06-15 | 37.9300 | 43.0600 | 37.9000 | 41.1500 | +15.997% | 908,279 | -33.293% | |
| 2026-06-12 | 37.4900 | 37.4900 | 34.6000 | 35.4750 | +0.925% | 743,326 | -22.622% | |
| 2026-06-11 | 37.7500 | 37.7500 | 34.8300 | 35.1500 | -6.466% | 692,777 | -21.906% | |
| 2026-06-10 | 40.2500 | 40.2500 | 35.7500 | 37.5800 | -2.693% | 578,623 | -26.956% | |
| 2026-06-09 | 41.7100 | 43.4300 | 38.2900 | 38.6200 | -2.647% | 624,131 | -28.923% | |
| 2026-06-08 | 41.2800 | 41.7000 | 39.2500 | 39.6700 | +5.618% | 450,725 | -30.804% | |
| 2026-06-05 | 41.5200 | 41.5200 | 36.7400 | 37.5600 | -10.122% | 817,804 | -26.917% | |
| 2026-06-04 | 42.4200 | 42.5600 | 40.7100 | 41.7900 | +0.144% | 589,493 | -34.314% | |
| 2026-06-03 | 46.7900 | 46.7900 | 41.7300 | 41.7300 | -9.987% | 716,671 | -34.220% | |
| 2026-06-02 | 50.7300 | 51.0800 | 46.3400 | 46.3600 | -8.071% | 589,203 | -40.789% | |
| 2026-06-01 | 50.2400 | 50.6700 | 49.3500 | 50.4300 | +0.759% | 494,931 | -45.568% | |
| 2026-05-29 | 49.4500 | 53.2500 | 49.4500 | 50.0500 | +0.260% | 595,785 | -45.155% | |
| 2026-05-28 | 51.3200 | 52.7800 | 49.2100 | 49.9200 | -0.210% | 631,165 | -45.012% | |
| 2026-05-27 | 56.1500 | 56.4400 | 50.0000 | 50.0250 | -11.928% | 987,331 | -45.127% | |
| 2026-05-26 | 58.9900 | 59.4900 | 55.8900 | 56.8000 | +0.709% | 450,308 | -51.673% | |
| 2026-05-22 | 62.5000 | 62.5200 | 55.8800 | 56.4000 | -8.008% | 689,769 | -51.330% | |
| 2026-05-21 | 56.5200 | 61.3300 | 56.1600 | 61.3100 | +5.001% | 719,515 | -55.228% | |
| 2026-05-20 | 53.5400 | 59.3500 | 53.1500 | 58.3900 | +15.899% | 1,141,709 | -52.989% | |
| 2026-05-19 | 46.2700 | 53.1500 | 46.2700 | 50.3800 | +10.676% | 863,038 | -45.514% | |
| 2026-05-18 | 55.5800 | 55.5800 | 44.5900 | 45.5204 | -15.750% | 1,299,539 | -39.697% | |
| 2026-05-15 | 51.2600 | 57.1100 | 50.8500 | 54.0300 | -5.294% | 1,043,620 | -49.195% | |
| 2026-05-14 | 55.0000 | 63.7900 | 48.2800 | 57.0500 | -21.060% | 3,988,003 | -51.884% | |
| 2026-05-13 | 63.9900 | 77.2100 | 60.3800 | 72.2700 | +34.933% | 4,305,767 | -62.017% | |
| 2026-05-12 | 49.0800 | 54.5400 | 45.8800 | 53.5600 | +22.929% | 2,084,047 | -48.749% | |
| 2026-05-11 | 43.0700 | 48.7100 | 42.2500 | 43.5700 | +10.950% | 1,501,877 | -36.998% | |
| 2026-05-08 | 34.9000 | 40.8400 | 34.9000 | 39.2700 | +14.993% | 1,042,673 | -30.099% | |
| 2026-05-07 | 32.8500 | 34.2900 | 32.4000 | 34.1500 | +6.986% | 490,598 | -19.619% | |
| 2026-05-06 | 32.6600 | 32.6600 | 31.9200 | 31.9200 | +0.599% | 331,162 | -14.004% | |
| 2026-05-05 | 34.4500 | 34.4500 | 31.7300 | 31.7300 | -4.514% | 418,031 | -13.489% | |
| 2026-05-04 | 33.9300 | 34.4400 | 33.0600 | 33.2300 | +2.498% | 588,558 | -17.394% | |
| 2026-05-01 | 33.1400 | 33.4800 | 32.4200 | 32.4200 | +0.997% | 394,795 | -15.330% | |
| 2026-04-30 | 32.6500 | 32.9000 | 32.1000 | 32.1000 | +1.808% | 354,385 | -14.486% | |
| 2026-04-29 | 32.0500 | 33.2400 | 31.5000 | 31.5300 | +2.287% | 391,539 | -12.940% | |
| 2026-04-28 | 32.2000 | 34.0700 | 30.6550 | 30.8250 | -13.193% | 842,351 | -10.949% | |
| 2026-04-27 | 31.4800 | 35.7000 | 31.4800 | 35.5100 | +18.209% | 1,067,593 | -22.698% | |
| 2026-04-24 | 29.4700 | 30.9500 | 28.8100 | 30.0400 | +6.904% | 673,748 | -8.622% | |
| 2026-04-23 | 30.7600 | 31.3300 | 27.7800 | 28.1000 | -5.515% | 715,422 | -2.313% | |
| 2026-04-22 | 28.3000 | 30.3100 | 26.8900 | 29.7401 | +21.761% | 1,899,519 | -7.700% | |
| 2026-04-21 | 24.8800 | 24.9000 | 24.4250 | 24.4250 | -0.913% | 157,159 | +12.385% | |
| 2026-04-20 | 24.8800 | 25.0400 | 24.6500 | 24.6500 | -1.988% | 211,798 | +11.359% | |
| 2026-04-17 | 24.9800 | 25.3300 | 24.9800 | 25.1500 | +0.560% | 268,983 | +9.145% | |
| 2026-04-16 | 25.2200 | 25.2300 | 24.9000 | 25.0100 | -1.970% | 241,659 | +9.756% | |
| 2026-04-15 | 24.6200 | 25.5900 | 24.3400 | 25.5125 | +2.542% | 397,208 | +7.594% | |
| 2026-04-14 | 25.2400 | 25.2400 | 24.8200 | 24.8800 | -1.387% | 375,542 | +10.330% | |
| 2026-04-13 | 25.3500 | 25.5700 | 24.9500 | 25.2300 | -1.445% | 268,768 | +8.799% | |
| 2026-04-10 | 25.7600 | 25.7600 | 25.4100 | 25.6000 | -0.408% | 230,792 | +7.227% | |
| 2026-04-09 | 25.5800 | 25.7300 | 25.5600 | 25.7050 | +0.655% | 180,083 | +6.789% | |
| 2026-04-08 | 26.4000 | 26.4000 | 25.4100 | 25.5378 | +0.109% | 380,788 | +7.488% | |
| 2026-04-07 | 25.8500 | 25.8500 | 25.3500 | 25.5100 | -2.634% | 197,672 | +7.605% | |
| 2026-04-06 | 27.6600 | 27.6600 | 26.1500 | 26.2000 | -4.762% | 312,149 | +4.771% | |
| 2026-04-02 | 27.3500 | 28.3400 | 27.0600 | 27.5100 | -4.346% | 205,576 | -0.218% | |
| 2026-04-01 | 27.9800 | 28.8500 | 27.4700 | 28.7600 | +7.631% | 339,370 | -4.555% | |
| 2026-03-31 | 25.9000 | 26.7500 | 25.8400 | 26.7210 | +3.449% | 335,197 | +2.728% | |
| 2026-03-30 | 28.5000 | 28.6700 | 25.2500 | 25.8300 | -9.683% | 507,813 | +6.272% | |
| 2026-03-27 | 30.5600 | 30.6600 | 26.2100 | 28.5994 | -11.044% | 998,142 | -4.019% | |
| 2026-03-26 | 30.8500 | 34.7300 | 30.7500 | 32.1500 | +12.966% | 1,639,941 | -14.619% | |
| 2026-03-25 | 26.0000 | 32.4900 | 26.0000 | 28.4600 | +13.477% | 2,361,432 | -3.549% | |
| 2026-03-24 | 25.0400 | 25.1000 | 24.8000 | 25.0800 | +0.120% | 396,141 | +9.450% | |
| 2026-03-23 | 23.7500 | 25.0750 | 23.7500 | 25.0500 | +6.302% | 492,017 | +9.581% | |
| 2026-03-20 | 23.6500 | 23.7500 | 23.5000 | 23.5650 | -0.465% | 283,750 | +16.486% | |
| 2026-03-19 | 23.0100 | 23.7000 | 22.6800 | 23.6750 | +1.653% | 426,372 | +15.945% | |
| 2026-03-18 | 23.2800 | 23.4000 | 23.1500 | 23.2900 | +0.866% | 232,054 | +17.862% | |
| 2026-03-17 | 22.5700 | 23.2500 | 22.3000 | 23.0900 | +2.622% | 265,725 | +18.883% | |
| 2026-03-16 | 22.7100 | 22.7100 | 22.5000 | 22.5000 | -1.099% | 249,731 | +22.000% | |
| 2026-03-13 | 23.4000 | 23.4000 | 22.5000 | 22.7500 | -1.685% | 289,209 | +20.659% | |
| 2026-03-12 | 23.0800 | 23.3300 | 23.0800 | 23.1400 | -0.043% | 330,690 | +18.626% | |
| 2026-03-11 | 22.6300 | 23.1500 | 22.6000 | 23.1500 | +2.843% | 363,280 | +18.575% | |
| 2026-03-10 | 22.5200 | 22.8600 | 22.4000 | 22.5100 | +2.225% | 693,276 | +21.946% | |
| 2026-03-09 | 21.2900 | 23.3000 | 21.2900 | 22.0200 | +4.857% | 988,934 | +24.659% | |
| 2026-03-06 | 22.0600 | 23.3300 | 21.0000 | 21.0000 | +600.000% | 4,735,213 | +30.714% | |
| 2022-04-06 | 2.9000 | 3.0500 | 2.9000 | 3.0000 | +3.448% | 5,445,124 | +815.000% | |
| 2022-04-05 | 3.0200 | 3.0300 | 2.7700 | 2.9000 | -4.918% | 2,409,398 | +846.552% | |
| 2022-04-04 | 3.0700 | 3.0800 | 3.0200 | 3.0500 | -0.651% | 99,363 | +800.000% | |
| 2022-04-01 | 3.0700 | 3.0900 | 3.0200 | 3.0700 | +0.327% | 118,540 | +794.137% | |
| 2022-03-31 | 3.0500 | 3.1225 | 3.0150 | 3.0600 | -1.290% | 222,874 | +797.059% | |
| 2022-03-30 | 3.1000 | 3.1101 | 3.0400 | 3.1000 | -0.641% | 228,550 | +785.484% | |
| 2022-03-29 | 3.1400 | 3.1900 | 3.0500 | 3.1200 | -0.319% | 136,480 | +779.808% | |
| 2022-03-28 | 3.1500 | 3.1600 | 3.0700 | 3.1300 | +0.321% | 138,285 | +776.997% | |
| 2022-03-25 | 3.2000 | 3.2200 | 3.0700 | 3.1200 | -2.500% | 110,918 | +779.808% | |
| 2022-03-24 | 3.2000 | 3.2000 | 3.1300 | 3.2000 | +0.629% | 165,415 | +757.813% | |
| 2022-03-23 | 3.1500 | 3.2000 | 3.1400 | 3.1800 | +0.315% | 115,629 | +763.208% | |
| 2022-03-22 | 3.1700 | 3.2300 | 3.1400 | 3.1700 | -0.314% | 146,524 | +765.931% | |
| 2022-03-21 | 3.1400 | 3.1900 | 3.1100 | 3.1800 | -0.625% | 125,377 | +763.208% | |
| 2022-03-18 | 3.1000 | 3.2507 | 3.1000 | 3.2000 | +2.894% | 339,426 | +757.813% | |
| 2022-03-17 | 2.7200 | 3.2000 | 2.7200 | 3.1100 | -3.416% | 525,619 | +782.637% | |
| 2022-03-16 | 3.2700 | 3.2800 | 3.2000 | 3.2200 | -1.829% | 116,204 | +752.484% | |
| 2022-03-15 | 3.3100 | 3.3300 | 3.2500 | 3.2800 | -1.205% | 97,530 | +736.890% | |
| 2022-03-14 | 3.3500 | 3.3900 | 3.2812 | 3.3200 | 0.000% | 120,392 | +726.807% | |
| 2022-03-11 | 3.4700 | 3.4796 | 3.3000 | 3.3200 | -3.768% | 140,043 | +726.807% | |
| 2022-03-10 | 3.2900 | 3.4900 | 3.2743 | 3.4500 | +4.545% | 184,996 | +695.652% | |
| 2022-03-09 | 3.3000 | 3.3000 | 3.2600 | 3.3000 | +0.610% | 134,306 | +731.818% | |
| 2022-03-08 | 3.2500 | 3.3000 | 3.2418 | 3.2800 | 0.000% | 110,294 | +736.890% | |
| 2022-03-07 | 3.1900 | 3.3200 | 3.1516 | 3.2800 | -3.245% | 182,407 | +736.890% | |
| 2022-03-04 | 3.4700 | 3.4900 | 3.3300 | 3.3900 | -0.294% | 170,091 | +709.735% | |
| 2022-03-03 | 3.3400 | 3.4450 | 3.3100 | 3.4000 | +3.030% | 225,711 | +707.353% | |
| 2022-03-02 | 3.1200 | 3.3200 | 3.1200 | 3.3000 | +5.096% | 271,051 | +731.818% | |
| 2022-03-01 | 3.1200 | 3.1500 | 3.1000 | 3.1400 | +1.290% | 275,073 | +774.204% | |
| 2022-02-28 | 3.2100 | 3.2100 | 3.0900 | 3.1000 | 0.000% | 209,356 | +785.484% | |
| 2022-02-25 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | +1.639% | 72,233 | +785.484% | |
| 2022-02-24 | 2.9600 | 3.0650 | 2.9200 | 3.0500 | +0.993% | 143,883 | +800.000% | |
| 2022-02-23 | 3.0000 | 3.0480 | 3.0000 | 3.0200 | +1.342% | 102,923 | +808.940% | |
| 2022-02-22 | 3.1200 | 3.1496 | 2.9800 | 2.9800 | -4.792% | 218,408 | +821.141% | |
| 2022-02-18 | 3.0900 | 3.1800 | 3.0900 | 3.1300 | +0.643% | 86,584 | +776.997% | |
| 2022-02-17 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | -3.115% | 79,601 | +782.637% | |
| 2022-02-16 | 3.1400 | 3.2400 | 3.1000 | 3.2100 | +2.556% | 144,509 | +755.140% | |
| 2022-02-15 | 3.0900 | 3.1500 | 3.0600 | 3.1300 | +0.968% | 129,496 | +776.997% | |
| 2022-02-14 | 3.1100 | 3.1700 | 3.0900 | 3.1000 | 0.000% | 350,405 | +785.484% | |
| 2022-02-11 | 3.1000 | 3.1500 | 3.0950 | 3.1000 | -0.322% | 139,224 | +785.484% | |
| 2022-02-10 | 3.0900 | 3.1500 | 3.0900 | 3.1100 | +0.323% | 205,982 | +782.637% | |
| 2022-02-09 | 3.1400 | 3.1700 | 3.1000 | 3.1000 | -1.274% | 147,275 | +785.484% | |
| 2022-02-08 | 3.1800 | 3.2382 | 3.1250 | 3.1400 | -1.258% | 200,125 | +774.204% | |
| 2022-02-07 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | +2.913% | 164,271 | +763.208% | |
| 2022-02-04 | 3.0900 | 3.1093 | 3.0700 | 3.0900 | -0.323% | 146,290 | +788.350% | |
| 2022-02-03 | 3.0900 | 3.1220 | 3.0900 | 3.1000 | +0.324% | 157,054 | +785.484% | |
| 2022-02-02 | 3.1100 | 3.1300 | 3.0900 | 3.0900 | -0.962% | 181,723 | +788.350% | |
| 2022-02-01 | 3.2400 | 3.2400 | 3.1000 | 3.1200 | -0.952% | 140,700 | +779.808% | |
| 2022-01-31 | 3.2300 | 3.2500 | 3.1300 | 3.1500 | -1.254% | 173,705 | +771.429% | |
| 2022-01-28 | 3.1000 | 3.2000 | 3.0800 | 3.1900 | +2.903% | 148,009 | +760.502% | |
| 2022-01-27 | 3.2200 | 3.2400 | 3.0501 | 3.1000 | -1.899% | 154,138 | +785.484% | |
| 2022-01-26 | 3.2550 | 3.3100 | 3.1450 | 3.1600 | -1.863% | 228,068 | +768.671% | |
| 2022-01-25 | 3.1000 | 3.2200 | 3.0900 | 3.2200 | +2.548% | 183,446 | +752.484% | |
| 2022-01-24 | 3.1300 | 3.1699 | 3.0400 | 3.1400 | -0.317% | 356,777 | +774.204% | |
| 2022-01-21 | 3.0300 | 3.2000 | 3.0300 | 3.1500 | +3.960% | 507,066 | +771.429% | |
| 2022-01-20 | 3.2100 | 3.3000 | 3.0300 | 3.0300 | -5.901% | 699,930 | +805.941% | |
| 2022-01-19 | 3.2350 | 3.4400 | 3.1600 | 3.2200 | -49.451% | 943,610 | +752.484% | Div $3.270 |
| 2022-01-18 | 6.5000 | 6.5300 | 6.3150 | 6.3700 | -0.933% | 339,470 | +330.926% | |
| 2022-01-14 | 6.3500 | 6.5000 | 6.3400 | 6.4300 | +0.626% | 339,996 | +326.905% | |
| 2022-01-13 | 6.4500 | 6.5300 | 6.3400 | 6.3900 | -0.776% | 191,607 | +329.577% | |
| 2022-01-12 | 6.6000 | 6.6400 | 6.4400 | 6.4400 | +0.156% | 554,995 | +326.242% | |
| 2022-01-11 | 6.3000 | 6.4300 | 6.2900 | 6.4300 | +2.063% | 169,976 | +326.905% | |
| 2022-01-10 | 6.3500 | 6.3500 | 6.2600 | 6.3000 | 0.000% | 713,888 | +335.714% | |
| 2022-01-07 | 6.2700 | 6.3800 | 6.2201 | 6.3000 | +0.478% | 96,460 | +335.714% | |
| 2022-01-06 | 6.3100 | 6.3536 | 6.2500 | 6.2700 | -0.634% | 102,280 | +337.799% | |
| 2022-01-05 | 6.4000 | 6.4900 | 6.2200 | 6.3100 | -1.406% | 1,359,482 | +335.024% | |
| 2022-01-04 | 6.5000 | 6.5600 | 6.3800 | 6.4000 | -0.312% | 153,065 | +328.906% | |
| 2022-01-03 | 6.4100 | 6.6387 | 6.3900 | 6.4200 | 0.000% | 182,063 | +327.570% | |
| 2021-12-31 | 6.4700 | 6.5000 | 6.3600 | 6.4200 | -1.079% | 160,422 | +327.570% | |
| 2021-12-30 | 6.3100 | 6.5100 | 6.3100 | 6.4900 | +1.090% | 270,240 | +322.958% | |
| 2021-12-29 | 6.4800 | 6.5500 | 6.3900 | 6.4200 | -1.835% | 308,587 | +327.570% | |
| 2021-12-28 | 6.3000 | 6.5800 | 6.2200 | 6.5400 | +2.508% | 532,163 | +319.725% | Div $3.270 |
| 2021-12-27 | 6.4300 | 6.5300 | 6.2800 | 6.3800 | +1.431% | 1,013,572 | +330.251% | |
| 2021-12-23 | 6.6100 | 6.6999 | 6.2750 | 6.2900 | -3.082% | 477,958 | +336.407% | |
| 2021-12-22 | 6.4500 | 6.6000 | 6.4500 | 6.4900 | +1.724% | 389,991 | +322.958% | |
| 2021-12-21 | 6.1400 | 6.4400 | 6.1400 | 6.3800 | +4.078% | 233,331 | +330.251% | |
| 2021-12-20 | 6.1000 | 6.1899 | 5.9650 | 6.1300 | 0.000% | 385,492 | +347.798% | |
| 2021-12-17 | 6.2000 | 6.3500 | 6.1300 | 6.1300 | -3.312% | 544,666 | +347.798% | |
| 2021-12-16 | 6.4500 | 6.6370 | 6.2900 | 6.3400 | +4.620% | 528,662 | +332.965% | |
| 2021-12-15 | 6.0100 | 6.0900 | 5.9200 | 6.0600 | -0.656% | 532,311 | +352.970% | |
| 2021-12-14 | 6.0100 | 6.1300 | 6.0000 | 6.1000 | +0.660% | 292,447 | +350.000% | |
| 2021-12-13 | 6.2400 | 6.2400 | 6.0600 | 6.0600 | -3.195% | 230,208 | +352.970% | |
| 2021-12-10 | 6.1600 | 6.2900 | 6.0945 | 6.2600 | +1.623% | 174,696 | +338.498% | |
| 2021-12-09 | 6.1150 | 6.2200 | 6.0900 | 6.1600 | -0.645% | 81,115 | +345.617% | |
| 2021-12-08 | 6.0800 | 6.2500 | 6.0400 | 6.2000 | +1.806% | 109,963 | +342.742% | |
| 2021-12-07 | 6.1000 | 6.1850 | 6.0300 | 6.0900 | +1.163% | 213,978 | +350.739% | |
| 2021-12-06 | 6.0200 | 6.0900 | 5.9001 | 6.0200 | +0.333% | 153,923 | +355.980% | |
| 2021-12-03 | 6.1700 | 6.1900 | 5.9350 | 6.0000 | -2.280% | 189,243 | +357.500% | |
| 2021-12-02 | 5.9500 | 6.1500 | 5.8600 | 6.1400 | +2.676% | 217,873 | +347.068% | |
| 2021-12-01 | 6.1400 | 6.2483 | 5.9600 | 5.9800 | -1.645% | 238,031 | +359.030% | |
| 2021-11-30 | 6.0450 | 6.1500 | 5.9300 | 6.0800 | +0.997% | 269,640 | +351.480% | |
| 2021-11-29 | 6.1700 | 6.2400 | 6.0100 | 6.0200 | -1.149% | 258,037 | +355.980% | |
| 2021-11-26 | 6.1400 | 6.1498 | 5.9618 | 6.0900 | -4.545% | 227,124 | +350.739% | |
| 2021-11-24 | 6.2600 | 6.4800 | 6.2600 | 6.3800 | +2.408% | 300,741 | +330.251% | |
| 2021-11-23 | 6.1000 | 6.2900 | 6.0600 | 6.2300 | +0.646% | 273,758 | +340.610% | |
| 2021-11-22 | 6.0500 | 6.1950 | 5.9700 | 6.1900 | +2.653% | 371,422 | +343.457% | |
| 2021-11-19 | 6.0700 | 6.1200 | 5.9450 | 6.0300 | -0.659% | 189,578 | +355.224% | |
| 2021-11-18 | 6.0000 | 6.1100 | 5.9150 | 6.0700 | +1.167% | 392,865 | +352.224% | |
| 2021-11-17 | 5.9500 | 6.0800 | 5.8400 | 6.0000 | -0.166% | 411,505 | +357.500% | |
| 2021-11-16 | 6.0400 | 6.1500 | 5.9600 | 6.0100 | -0.988% | 362,409 | +356.739% | |
| 2021-11-15 | 6.0300 | 6.1200 | 5.9500 | 6.0700 | -0.328% | 219,448 | +352.224% | |
| 2021-11-12 | 6.2300 | 6.3100 | 6.0700 | 6.0900 | -1.932% | 240,273 | +350.739% | |
| 2021-11-11 | 6.2500 | 6.2850 | 6.1318 | 6.2100 | -1.272% | 249,133 | +342.029% | |
| 2021-11-10 | 6.2100 | 6.3500 | 6.2100 | 6.2900 | +1.125% | 375,890 | +336.407% | |
| 2021-11-09 | 6.1800 | 6.3799 | 6.1800 | 6.2200 | -0.161% | 862,282 | +341.318% | |
| 2021-11-08 | 5.9700 | 6.3650 | 5.9300 | 6.2300 | +3.146% | 597,699 | +340.610% | |
| 2021-11-05 | 5.8600 | 6.0700 | 5.6900 | 6.0400 | +1.684% | 547,079 | +354.470% | |
| 2021-11-04 | 5.9500 | 5.9600 | 5.6100 | 5.9400 | -0.336% | 606,939 | +362.121% | |
| 2021-11-03 | 5.8100 | 6.0900 | 5.7600 | 5.9600 | +2.759% | 801,737 | +360.570% | |
| 2021-11-02 | 5.8900 | 5.9300 | 5.5700 | 5.8000 | -3.494% | 1,108,211 | +373.276% | |
| 2021-11-01 | 5.9350 | 6.1500 | 5.8603 | 6.0100 | -3.994% | 1,570,060 | +356.739% | |
| 2021-10-29 | 6.5500 | 6.7800 | 6.0000 | 6.2600 | -76.951% | 10,066,493 | +338.498% | Div $22.040 |
| 2021-10-28 | 27.2900 | 27.4700 | 27.0835 | 27.1600 | -0.037% | 534,238 | +1.068% | |
| 2021-10-27 | 27.3000 | 27.5400 | 27.0800 | 27.1700 | -0.037% | 194,705 | +1.031% | |
| 2021-10-26 | 27.1100 | 27.2500 | 26.8200 | 27.1800 | +0.258% | 129,000 | +0.993% | |
| 2021-10-25 | 26.8700 | 27.2000 | 26.4600 | 27.1100 | +0.222% | 203,320 | +1.254% | |
| 2021-10-22 | 27.1500 | 27.2200 | 26.9700 | 27.0500 | -0.588% | 143,345 | +1.479% | |
| 2021-10-21 | 27.4000 | 27.4000 | 26.9700 | 27.2100 | -0.147% | 140,650 | +0.882% | |
| 2021-10-20 | 27.2400 | 27.3900 | 27.0400 | 27.2500 | +0.368% | 228,388 | +0.734% | |
| 2021-10-19 | 27.1200 | 27.3600 | 26.9000 | 27.1500 | 0.000% | 239,273 | +1.105% | |
| 2021-10-18 | 27.2000 | 27.2400 | 26.9150 | 27.1500 | -0.367% | 178,824 | +1.105% | |
| 2021-10-15 | 27.7900 | 27.7900 | 27.2400 | 27.2500 | -1.161% | 221,434 | +0.734% | |
| 2021-10-14 | 27.4300 | 27.6300 | 27.2100 | 27.5700 | -0.325% | 178,340 | -0.435% | |
| 2021-10-13 | 27.1000 | 27.8096 | 27.0900 | 27.6600 | -0.252% | 302,848 | -0.759% | |
| 2021-10-12 | 28.0100 | 28.4700 | 27.4082 | 27.7300 | -0.645% | 461,416 | -1.010% | |
| 2021-10-11 | 27.7800 | 28.2100 | 27.6618 | 27.9100 | +0.758% | 337,999 | -1.648% | |
| 2021-10-08 | 27.9000 | 28.1188 | 27.6200 | 27.7000 | +0.508% | 194,574 | -0.903% | |
| 2021-10-07 | 27.3500 | 27.7500 | 27.3500 | 27.5600 | +1.548% | 326,980 | -0.399% | |
| 2021-10-06 | 26.0000 | 27.3800 | 25.9800 | 27.1400 | +4.385% | 734,942 | +1.142% | |
| 2021-10-05 | 26.4500 | 26.4500 | 25.8300 | 26.0000 | -0.459% | 314,531 | +5.577% | |
| 2021-10-04 | 26.4500 | 26.5250 | 26.0700 | 26.1200 | -0.571% | 476,632 | +5.092% | |
| 2021-10-01 | 26.2600 | 26.3550 | 26.0507 | 26.2700 | -0.228% | 107,680 | +4.492% | |
| 2021-09-30 | 26.3900 | 26.4500 | 26.1500 | 26.3300 | +0.420% | 81,065 | +4.254% | |
| 2021-09-29 | 26.2800 | 26.3200 | 26.1500 | 26.2200 | +0.153% | 87,204 | +4.691% | |
| 2021-09-28 | 26.2500 | 26.4200 | 26.1300 | 26.1800 | -0.267% | 58,932 | +4.851% | |
| 2021-09-27 | 25.8900 | 26.3500 | 25.8900 | 26.2500 | +0.923% | 77,451 | +4.571% | |
| 2021-09-24 | 26.0600 | 26.1700 | 26.0000 | 26.0100 | -0.497% | 41,953 | +5.536% | |
| 2021-09-23 | 25.9800 | 26.3500 | 25.9800 | 26.1400 | +0.115% | 63,840 | +5.011% | |
| 2021-09-22 | 25.8350 | 26.3168 | 25.8350 | 26.1100 | +0.077% | 85,430 | +5.132% | |
| 2021-09-21 | 26.1900 | 26.3167 | 26.0000 | 26.0900 | +0.115% | 80,475 | +5.213% | |
| 2021-09-20 | 25.8000 | 26.2500 | 25.5400 | 26.0600 | -0.268% | 158,011 | +5.334% | |
| 2021-09-17 | 26.1400 | 26.2600 | 25.8050 | 26.1300 | +0.230% | 168,443 | +5.052% | |
| 2021-09-16 | 26.3600 | 26.3600 | 25.9200 | 26.0700 | -0.950% | 165,427 | +5.293% | |
| 2021-09-15 | 26.1400 | 26.4600 | 25.9550 | 26.3200 | +1.231% | 90,292 | +4.293% | |
| 2021-09-14 | 25.9500 | 26.0700 | 25.8700 | 26.0000 | 0.000% | 126,192 | +5.577% | |
| 2021-09-13 | 25.9400 | 26.0000 | 25.5200 | 26.0000 | +0.580% | 130,783 | +5.577% | |
| 2021-09-10 | 26.0000 | 26.0000 | 25.7500 | 25.8500 | -0.577% | 92,491 | +6.190% | |
| 2021-09-09 | 25.9300 | 26.1000 | 25.5289 | 26.0000 | +0.231% | 90,086 | +5.577% | |
| 2021-09-08 | 25.7300 | 25.9800 | 25.5800 | 25.9400 | +0.348% | 119,060 | +5.821% | |
| 2021-09-07 | 25.5600 | 25.9000 | 25.5600 | 25.8500 | +0.039% | 65,092 | +6.190% | |
| 2021-09-03 | 25.6100 | 25.9100 | 25.3200 | 25.8400 | +1.973% | 91,998 | +6.231% | |
| 2021-09-02 | 25.3600 | 25.8200 | 25.3100 | 25.3400 | -0.236% | 128,874 | +8.327% | |
| 2021-09-01 | 25.1500 | 25.6900 | 24.9200 | 25.4000 | +1.600% | 107,333 | +8.071% | |
| 2021-08-31 | 24.9100 | 25.2000 | 24.6900 | 25.0000 | +1.338% | 215,259 | +9.800% | |
| 2021-08-30 | 24.4500 | 24.8700 | 24.4500 | 24.6700 | +0.859% | 254,224 | +11.269% | |
| 2021-08-27 | 24.4600 | 24.8700 | 24.4500 | 24.4600 | -0.163% | 88,703 | +12.224% | |
| 2021-08-26 | 24.7200 | 24.8000 | 24.3800 | 24.5000 | +0.451% | 131,570 | +12.041% | |
| 2021-08-25 | 24.5700 | 24.7500 | 24.3600 | 24.3900 | -0.449% | 174,081 | +12.546% | |
| 2021-08-24 | 24.4700 | 24.6800 | 24.2000 | 24.5000 | +0.082% | 260,760 | +12.041% | |
| 2021-08-23 | 24.8900 | 25.1100 | 24.4000 | 24.4800 | -1.844% | 102,149 | +12.132% | |
| 2021-08-20 | 25.7400 | 26.0000 | 24.7850 | 24.9400 | -2.806% | 326,145 | +10.064% | |
| 2021-08-19 | 25.4100 | 25.8340 | 25.0800 | 25.6600 | +0.470% | 87,482 | +6.976% | |
| 2021-08-18 | 25.3400 | 25.6200 | 25.1300 | 25.5400 | +0.314% | 70,070 | +7.478% | |
| 2021-08-17 | 25.1300 | 25.6000 | 25.1300 | 25.4600 | +0.632% | 63,982 | +7.816% | |
| 2021-08-16 | 25.1400 | 25.4300 | 25.0500 | 25.3000 | +0.277% | 54,239 | +8.498% | |
| 2021-08-13 | 25.1300 | 25.4050 | 25.1300 | 25.2300 | +0.518% | 51,352 | +8.799% | |
| 2021-08-12 | 24.6700 | 25.2200 | 24.5700 | 25.1000 | +1.908% | 84,019 | +9.363% | |
| 2021-08-11 | 24.6200 | 24.7000 | 24.4100 | 24.6300 | -0.041% | 55,216 | +11.449% | |
| 2021-08-10 | 24.7100 | 24.8500 | 24.4200 | 24.6400 | -0.444% | 74,488 | +11.404% | |
| 2021-08-09 | 24.6900 | 24.8100 | 24.4100 | 24.7500 | +0.243% | 67,502 | +10.909% | |
| 2021-08-06 | 24.7200 | 24.8500 | 24.4800 | 24.6900 | -0.764% | 92,041 | +11.179% | |
| 2021-08-05 | 24.5200 | 24.9300 | 24.4700 | 24.8800 | +1.551% | 72,856 | +10.330% | |
| 2021-08-04 | 24.0400 | 24.8400 | 24.0400 | 24.5000 | +0.865% | 225,027 | +12.041% | |
| 2021-08-03 | 24.2000 | 24.4400 | 24.1804 | 24.2900 | +0.041% | 111,371 | +13.009% | |
| 2021-08-02 | 24.3100 | 24.6900 | 24.2500 | 24.2800 | -0.655% | 78,873 | +13.056% | |
| 2021-07-30 | 24.7650 | 24.8800 | 24.2700 | 24.4400 | -0.812% | 86,425 | +12.316% | |
| 2021-07-29 | 24.6600 | 25.1400 | 24.5559 | 24.6400 | -0.565% | 59,550 | +11.404% | |
| 2021-07-28 | 24.9300 | 25.1000 | 24.3100 | 24.7800 | -0.362% | 96,786 | +10.775% | |
| 2021-07-27 | 24.5500 | 24.9700 | 24.3600 | 24.8700 | +0.404% | 102,490 | +10.374% | |
| 2021-07-26 | 24.7500 | 24.9700 | 24.5100 | 24.7700 | +0.568% | 113,246 | +10.820% | |
| 2021-07-23 | 24.5600 | 24.6400 | 23.9100 | 24.6300 | -0.081% | 136,545 | +11.449% | |
| 2021-07-22 | 24.9700 | 25.0000 | 24.1200 | 24.6500 | +0.081% | 183,518 | +11.359% | |
| 2021-07-21 | 24.6200 | 25.1499 | 24.6050 | 24.6300 | 0.000% | 228,551 | +11.449% | |
| 2021-07-20 | 24.1400 | 25.0803 | 23.9200 | 24.6300 | +1.735% | 171,338 | +11.449% | |
| 2021-07-19 | 24.0300 | 24.2900 | 23.7000 | 24.2100 | -0.493% | 166,056 | +13.383% | |
| 2021-07-16 | 24.6900 | 24.9100 | 23.9400 | 24.3300 | -0.491% | 175,122 | +12.824% | |
| 2021-07-15 | 22.5000 | 24.4700 | 22.5000 | 24.4500 | +11.136% | 1,031,092 | +12.270% | |
| 2021-07-14 | 22.0600 | 22.2700 | 21.9400 | 22.0000 | -0.091% | 258,060 | +24.773% | |
| 2021-07-13 | 21.7500 | 22.0500 | 21.6500 | 22.0200 | +1.009% | 153,472 | +24.659% | |
| 2021-07-12 | 21.4400 | 21.9200 | 21.4400 | 21.8000 | +0.879% | 42,519 | +25.917% | |
| 2021-07-09 | 21.4600 | 21.8000 | 21.0550 | 21.6100 | +1.218% | 33,946 | +27.025% | |
| 2021-07-08 | 21.2100 | 21.6000 | 21.2100 | 21.3500 | -1.112% | 87,097 | +28.571% | |
| 2021-07-07 | 21.9000 | 22.0500 | 21.5900 | 21.5900 | -1.685% | 84,350 | +27.142% | |
| 2021-07-06 | 21.6076 | 21.9700 | 21.4500 | 21.9600 | -0.182% | 106,476 | +25.000% | |
| 2021-07-02 | 22.3100 | 22.3100 | 21.9200 | 22.0000 | -1.345% | 113,801 | +24.773% | |
| 2021-07-01 | 21.8000 | 22.3800 | 21.7500 | 22.3000 | +2.529% | 111,910 | +23.094% | |
| 2021-06-30 | 21.2000 | 21.8000 | 21.1000 | 21.7500 | +2.065% | 104,578 | +26.207% | |
| 2021-06-29 | 20.9400 | 21.3400 | 20.8200 | 21.3100 | +1.864% | 91,098 | +28.813% | |
| 2021-06-28 | 20.8700 | 20.9800 | 20.5900 | 20.9200 | -0.806% | 110,363 | +31.214% | |
| 2021-06-25 | 21.3700 | 21.4500 | 21.0800 | 21.0900 | -0.893% | 272,353 | +30.156% | |
| 2021-06-24 | 21.6400 | 21.6600 | 21.2300 | 21.2800 | -1.207% | 128,207 | +28.994% | |
| 2021-06-23 | 21.2700 | 21.5400 | 21.0800 | 21.5400 | +1.604% | 54,075 | +27.437% | |
| 2021-06-22 | 21.4100 | 21.6300 | 20.8501 | 21.2000 | -1.441% | 103,109 | +29.481% | |
| 2021-06-21 | 21.4900 | 21.6800 | 21.1200 | 21.5100 | +1.367% | 90,662 | +27.615% | |
| 2021-06-18 | 21.3300 | 21.6500 | 21.2200 | 21.2200 | -1.026% | 203,588 | +29.359% | |
| 2021-06-17 | 21.4400 | 21.6100 | 20.9500 | 21.4400 | -0.093% | 179,698 | +28.032% | |
| 2021-06-16 | 21.4500 | 21.7100 | 21.2800 | 21.4600 | -0.602% | 140,775 | +27.912% | |
| 2021-06-15 | 21.6200 | 21.6200 | 21.5000 | 21.5900 | +0.046% | 56,205 | +27.142% | |
| 2021-06-14 | 21.3600 | 21.7200 | 21.3200 | 21.5800 | +0.700% | 110,550 | +27.201% | |
| 2021-06-11 | 21.4117 | 21.4937 | 21.2600 | 21.4300 | -0.093% | 80,528 | +28.091% | |
| 2021-06-10 | 20.8600 | 21.5000 | 20.8400 | 21.4500 | +2.779% | 141,591 | +27.972% | |
| 2021-06-09 | 20.2600 | 20.8800 | 20.1300 | 20.8700 | +4.612% | 114,580 | +31.529% | |
| 2021-06-08 | 19.4300 | 20.1500 | 19.3000 | 19.9500 | +2.413% | 94,528 | +37.594% | |
| 2021-06-07 | 18.8100 | 19.5100 | 18.7300 | 19.4800 | +3.397% | 153,509 | +40.914% | |
| 2021-06-04 | 18.4300 | 18.9550 | 18.2600 | 18.8400 | +3.007% | 113,126 | +45.701% | |
| 2021-06-03 | 17.9100 | 18.5200 | 17.9100 | 18.2900 | +1.106% | 126,830 | +50.082% | |
| 2021-06-02 | 18.2800 | 18.3800 | 18.0000 | 18.0900 | -0.276% | 165,340 | +51.741% | |
| 2021-06-01 | 17.6700 | 18.3100 | 17.6700 | 18.1400 | +3.303% | 74,363 | +51.323% | |
| 2021-05-28 | 17.5300 | 17.6300 | 17.4200 | 17.5600 | +0.978% | 98,704 | +56.321% | |
| 2021-05-27 | 17.5100 | 17.7500 | 17.2900 | 17.3900 | -0.799% | 1,120,137 | +57.849% | |
| 2021-05-26 | 17.2600 | 17.7400 | 17.2500 | 17.5300 | +1.447% | 95,353 | +56.589% | |
| 2021-05-25 | 17.8200 | 17.9400 | 17.2800 | 17.2800 | -2.703% | 110,043 | +58.854% | |
| 2021-05-24 | 18.0200 | 18.0800 | 17.7200 | 17.7600 | -0.616% | 77,443 | +54.561% | |
| 2021-05-21 | 18.2500 | 18.2500 | 17.8100 | 17.8700 | -1.271% | 53,970 | +53.609% | |
| 2021-05-20 | 18.0500 | 18.2400 | 17.7500 | 18.1000 | -0.221% | 65,635 | +51.657% | |
| 2021-05-19 | 17.8700 | 18.1600 | 17.4700 | 18.1400 | 0.000% | 109,187 | +51.323% |