Dark

FEN
First Trust Energy Income and Growth Fund
stock NYSEAMERICAN

Inactive

May 23, 2025

2.12USD-90.489%(-20.17)48,872

Pre-market

0.00USD-100.000%(-22.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	22.6200	22.6300	2.1100	2.1200	-90.489%	48,872	0.000%
2025-05-22	22.3100	22.3100	22.2900	22.2900	+39.313%	17,430	-90.489%
2024-05-03	16.1200	16.1300	15.7799	16.0000	-0.187%	96,466	-86.750%
2024-05-02	15.8900	16.1200	15.8000	16.0300	+1.199%	114,270	-86.775%
2024-05-01	15.7600	15.8500	15.6900	15.8400	+0.317%	95,760	-86.616%
2024-04-30	16.1600	16.1600	15.7900	15.7900	-1.065%	102,762	-86.574%
2024-04-29	15.9100	15.9600	15.8400	15.9600	+0.125%	109,582	-86.717%
2024-04-26	16.1100	16.1100	15.8800	15.9400	-1.666%	90,030	-86.700%
2024-04-25	16.0400	16.2700	16.0000	16.2100	-0.123%	78,218	-86.922%
2024-04-24	16.1200	16.2300	16.1100	16.2300	+0.433%	24,957	-86.938%
2024-04-23	16.3000	16.3000	16.1100	16.1600	-1.222%	35,076	-86.881%
2024-04-22	16.1800	16.3700	16.1000	16.3600	-0.848%	74,376	-87.042%
2024-04-19	16.3000	16.6400	16.2900	16.5000	+1.227%	96,314	-87.152%
2024-04-18	16.2600	16.3600	16.2000	16.3000	+1.179%	53,557	-86.994%
2024-04-17	16.0900	16.1800	16.0400	16.1100	+0.877%	62,155	-86.840%
2024-04-16	16.0900	16.0900	15.9301	15.9700	-0.436%	54,245	-86.725%
2024-04-15	16.3200	16.4099	16.0400	16.0400	-1.776%	47,489	-86.783%
2024-04-12	16.4400	16.5400	16.2700	16.3300	-0.970%	33,250	-87.018%
2024-04-11	16.4500	16.4900	16.3100	16.4900	+0.672%	74,419	-87.144%
2024-04-10	16.5000	16.5000	16.3600	16.3800	-0.727%	23,350	-87.057%
2024-04-09	16.5300	16.5800	16.5000	16.5000	-0.422%	4,337	-87.152%
2024-04-08	16.5200	16.6000	16.4800	16.5700	+0.060%	33,758	-87.206%
2024-04-05	16.4600	16.5600	16.3600	16.5600	+0.546%	27,743	-87.198%
2024-04-04	16.5600	16.6899	16.4700	16.4700	-0.363%	87,190	-87.128%
2024-04-03	16.3900	16.5500	16.3900	16.5300	+0.854%	65,265	-87.175%
2024-04-02	16.3900	16.4500	16.3700	16.3900	+0.122%	43,405	-87.065%
2024-04-01	16.3500	16.3900	16.3400	16.3700	+0.184%	35,303	-87.049%
2024-03-28	16.2000	16.3700	16.1628	16.3400	+1.176%	55,456	-87.026%
2024-03-27	16.1000	16.1800	16.0800	16.1500	+0.636%	34,722	-86.873%
2024-03-26	16.0300	16.0699	16.0100	16.0480	+0.050%	43,405	-86.790%
2024-03-25	16.0412	16.1100	16.0400	16.0400	+0.375%	26,245	-86.783%
2024-03-22	16.0700	16.1243	15.9800	15.9800	-0.498%	19,008	-86.733%
2024-03-21	16.0700	16.1500	16.0100	16.0600	-0.124%	35,799	-86.800%
2024-03-20	15.9700	16.0800	15.9400	16.0800	+0.500%	35,372	-86.816%
2024-03-19	15.8600	16.0000	15.8600	16.0000	+0.389%	56,235	-86.750%
2024-03-18	15.8800	15.9400	15.7800	15.9380	+0.562%	26,396	-86.698%
2024-03-15	15.7800	15.8900	15.7800	15.8490	+0.821%	21,968	-86.624%
2024-03-14	15.9000	15.9000	15.7200	15.7200	-1.008%	65,981	-86.514%
2024-03-13	15.6000	15.9050	15.6000	15.8800	+1.470%	77,216	-86.650%
2024-03-12	15.5600	15.7100	15.5600	15.6500	+0.578%	38,786	-86.454%
2024-03-11	15.5500	15.5900	15.4800	15.5600	+0.322%	83,189	-86.375%
2024-03-08	15.5300	15.5850	15.5000	15.5100	-0.193%	29,868	-86.331%
2024-03-07	15.4600	15.5656	15.4367	15.5400	+0.517%	25,986	-86.358%
2024-03-06	15.4200	15.4981	15.4200	15.4600	+0.194%	61,334	-86.287%
2024-03-05	15.2600	15.5000	15.2600	15.4300	+0.652%	44,300	-86.261%
2024-03-04	15.3800	15.4100	15.2850	15.3300	-0.584%	46,849	-86.171%
2024-03-01	15.0300	15.4200	14.9700	15.4200	+4.267%	107,441	-86.252%
2024-02-29	14.6700	14.8400	14.6398	14.7890	+1.018%	52,816	-85.665%
2024-02-28	14.6600	14.8050	14.6400	14.6400	-0.408%	47,069	-85.519%
2024-02-27	14.6300	14.7500	14.6300	14.7000	0.000%	46,273	-85.578%
2024-02-26	14.7000	14.7500	14.6100	14.7000	-0.776%	68,427	-85.578%
2024-02-23	14.8400	14.8400	14.7200	14.8150	-0.101%	65,097	-85.690%
2024-02-22	14.8000	14.8500	14.7200	14.8300	0.000%	47,547	-85.705%
2024-02-21	14.6300	14.8500	14.6300	14.8300	+0.747%	95,527	-85.705%
2024-02-20	14.5600	14.7700	14.5600	14.7200	+1.308%	64,854	-85.598%
2024-02-16	14.1100	14.6300	14.0900	14.5300	+0.484%	143,269	-85.409%
2024-02-15	14.1900	14.5300	14.1900	14.4600	+1.474%	126,354	-85.339%
2024-02-14	14.1500	14.2500	14.0700	14.2500	+0.707%	136,241	-85.123%
2024-02-13	14.1400	14.2400	14.0900	14.1500	-0.910%	178,605	-85.018%
2024-02-12	14.0900	14.3100	14.0900	14.2800	+1.062%	35,093	-85.154%
2024-02-09	14.1600	14.1800	14.0901	14.1300	+0.213%	45,049	-84.996%
2024-02-08	14.0900	14.1600	14.0801	14.1000	+0.050%	65,519	-84.965%
2024-02-07	13.9900	14.1200	13.9900	14.0930	+0.808%	48,843	-84.957%
2024-02-06	14.0300	14.1500	13.9600	13.9800	-0.781%	58,081	-84.835%
2024-02-05	14.0400	14.1823	14.0400	14.0900	-1.400%	59,977	-84.954%
2024-02-02	14.5800	14.5800	14.2700	14.2900	-1.380%	42,718	-85.164%
2024-02-01	14.4500	14.5900	14.4000	14.4900	-0.275%	64,643	-85.369%
2024-01-31	14.6100	14.6100	14.4701	14.5300	+0.069%	126,093	-85.409%
2024-01-30	14.5400	14.5400	14.2500	14.5200	-0.752%	146,619	-85.399%
2024-01-29	14.4900	14.6300	14.3782	14.6300	+1.176%	32,328	-85.509%
2024-01-26	14.3000	14.4699	14.3000	14.4600	+1.119%	41,495	-85.339%
2024-01-25	14.1200	14.3400	14.1200	14.3000	+1.490%	39,795	-85.175%
2024-01-24	14.2200	14.2400	14.0700	14.0900	-0.844%	58,331	-84.954%
2024-01-23	14.2100	14.3390	14.2090	14.2100	+0.070%	36,445	-85.081%
2024-01-22	14.2000	14.3850	14.1600	14.2000	-2.069%	67,056	-85.070%
2024-01-19	14.5300	14.5800	14.4500	14.5000	-0.480%	70,951	-85.379%
2024-01-18	14.6400	14.7200	14.4800	14.5700	-0.410%	35,906	-85.450%
2024-01-17	14.6400	14.6700	14.5500	14.6300	-0.137%	65,771	-85.509%
2024-01-16	14.7800	14.8300	14.5700	14.6500	-0.880%	44,133	-85.529%
2024-01-12	14.7100	14.9000	14.7100	14.7800	-0.068%	28,536	-85.656%
2024-01-11	14.7700	14.8498	14.6200	14.7900	-0.135%	61,717	-85.666%
2024-01-10	14.6300	15.0000	14.6300	14.8100	+0.886%	58,601	-85.685%
2024-01-09	14.6800	14.7900	14.6001	14.6800	-0.407%	58,670	-85.559%
2024-01-08	14.5300	14.7400	14.5300	14.7400	+0.890%	48,838	-85.617%
2024-01-05	14.6600	14.8000	14.5800	14.6100	+0.343%	92,952	-85.489%
2024-01-04	14.7000	14.8700	14.5500	14.5600	-0.817%	41,880	-85.440%
2024-01-03	14.7100	14.8400	14.1400	14.6800	+0.136%	97,453	-85.559%
2024-01-02	14.6100	14.9000	14.5500	14.6600	+1.243%	91,223	-85.539%
2023-12-29	14.5300	14.6700	14.4750	14.4800	-1.362%	41,700	-85.359%
2023-12-28	14.5700	14.7000	14.5700	14.6800	+0.548%	30,182	-85.559%
2023-12-27	14.6400	14.7200	14.4800	14.6000	+0.829%	40,924	-85.479%
2023-12-26	14.5000	14.5800	14.3600	14.4800	+0.138%	31,827	-85.359%
2023-12-22	14.5300	14.8300	14.2850	14.4600	-0.138%	100,955	-85.339%
2023-12-21	14.5600	14.6700	14.4700	14.4800	-1.295%	25,253	-85.359%
2023-12-20	14.7200	14.7700	14.5501	14.6700	-0.068%	23,829	-85.549%
2023-12-19	14.5500	14.9200	14.5500	14.6800	-0.272%	47,214	-85.559%
2023-12-18	14.6900	14.7600	14.5700	14.7200	+1.168%	22,256	-85.598%
2023-12-15	14.6300	14.6500	14.5000	14.5500	-1.556%	23,850	-85.430%
2023-12-14	14.6500	14.9900	14.6400	14.7800	+2.284%	26,348	-85.656%
2023-12-13	14.4300	14.7700	14.4000	14.4500	-0.345%	34,879	-85.329%
2023-12-12	14.5100	14.5650	14.3170	14.5000	-0.206%	37,353	-85.379%
2023-12-11	14.6800	14.7500	14.5200	14.5300	-1.022%	26,540	-85.409%
2023-12-08	14.5800	14.8600	14.4791	14.6800	0.000%	43,894	-85.559%
2023-12-07	14.5300	14.9400	14.5300	14.6800	0.000%	124,587	-85.559%
2023-12-06	14.7000	14.8000	14.6110	14.6800	-0.542%	58,348	-85.559%
2023-12-05	14.6350	14.7700	14.4500	14.7600	+0.751%	30,989	-85.637%
2023-12-04	14.6100	14.7300	14.5800	14.6500	-0.136%	21,182	-85.529%
2023-12-01	14.7300	14.7900	14.6000	14.6700	-0.407%	63,551	-85.549%
2023-11-30	14.4500	14.7400	14.4100	14.7300	+1.832%	78,233	-85.608%
2023-11-29	14.4500	14.5600	14.3977	14.4650	+0.731%	56,150	-85.344%
2023-11-28	14.3500	14.4250	14.3200	14.3600	+0.070%	23,758	-85.237%
2023-11-27	14.4600	14.4600	14.3000	14.3500	-0.278%	30,038	-85.226%
2023-11-24	14.3900	14.5600	14.3500	14.3900	0.000%	10,402	-85.268%
2023-11-22	14.3700	14.4850	14.3100	14.3900	-0.139%	40,068	-85.268%
2023-11-21	14.1800	14.5700	14.1606	14.4100	-0.415%	44,343	-85.288%
2023-11-20	14.5200	14.6000	14.2605	14.4700	-0.890%	47,462	-85.349%
2023-11-17	14.3700	14.6000	14.1623	14.6000	+1.389%	65,024	-85.479%
2023-11-16	14.5300	14.7400	14.2400	14.4000	-1.639%	115,058	-85.278%
2023-11-15	14.5000	14.6500	14.2700	14.6400	+0.722%	75,887	-85.519%
2023-11-14	14.4500	14.5700	14.3300	14.5350	+1.928%	27,484	-85.415%
2023-11-13	14.2600	14.4000	14.1843	14.2600	0.000%	35,413	-85.133%
2023-11-10	14.3700	14.3900	14.1700	14.2600	-0.627%	34,597	-85.133%
2023-11-09	14.2700	14.4817	14.2400	14.3500	0.000%	47,634	-85.226%
2023-11-08	14.3700	14.4000	14.2100	14.3500	-0.416%	32,830	-85.226%
2023-11-07	14.4900	14.5050	14.3500	14.4100	-1.098%	42,316	-85.288%
2023-11-06	14.5900	14.6500	14.5200	14.5700	-0.123%	37,702	-85.450%
2023-11-03	14.7000	14.7305	14.4700	14.5879	-1.032%	106,477	-85.467%
2023-11-02	14.2600	14.7400	14.2544	14.7400	+3.511%	30,409	-85.617%
2023-11-01	14.1100	14.5500	14.0300	14.2400	+0.636%	66,543	-85.112%
2023-10-31	14.1000	14.1700	13.9900	14.1500	+0.640%	62,385	-85.018%
2023-10-30	14.0200	14.0600	13.9202	14.0600	+0.285%	101,670	-84.922%
2023-10-27	13.8500	14.1300	13.8500	14.0200	+0.646%	69,113	-84.879%
2023-10-26	13.9300	14.0200	13.8100	13.9300	+0.144%	47,314	-84.781%
2023-10-25	13.9500	14.2000	13.8150	13.9100	-0.785%	127,367	-84.759%
2023-10-24	13.8400	14.2100	13.8006	14.0200	+9.360%	283,137	-84.879%
2023-10-23	12.9500	13.0050	12.8000	12.8200	-1.460%	60,041	-83.463%
2023-10-20	13.0400	13.1200	13.0000	13.0100	-2.910%	23,522	-83.705%
2023-10-19	13.5600	13.5600	13.3600	13.4000	-0.711%	46,221	-84.179%
2023-10-18	13.5000	13.5500	13.4500	13.4960	-0.178%	34,827	-84.292%
2023-10-17	13.5200	13.5700	13.4700	13.5200	+0.297%	68,216	-84.320%
2023-10-16	13.3900	13.5200	13.3800	13.4800	+0.974%	32,602	-84.273%
2023-10-13	13.2300	13.4100	13.2101	13.3500	+1.290%	50,018	-84.120%
2023-10-12	13.2100	13.2200	13.1000	13.1800	+0.076%	42,540	-83.915%
2023-10-11	13.0900	13.2000	13.0200	13.1700	+0.611%	22,129	-83.903%
2023-10-10	13.0400	13.1600	12.9200	13.0900	+0.770%	44,154	-83.804%
2023-10-09	12.8300	13.0400	12.7800	12.9900	+1.962%	53,083	-83.680%
2023-10-06	12.6600	12.8000	12.5300	12.7400	+0.236%	31,505	-83.359%
2023-10-05	12.6700	12.8000	12.6700	12.7100	-0.314%	58,726	-83.320%
2023-10-04	12.7800	12.8500	12.6300	12.7500	-0.546%	31,207	-83.373%
2023-10-03	12.8700	12.9250	12.7101	12.8200	-1.080%	61,051	-83.463%
2023-10-02	13.1100	13.1450	12.9100	12.9600	-1.445%	51,742	-83.642%
2023-09-29	13.3300	13.3900	13.1400	13.1500	-1.792%	123,649	-83.878%
2023-09-28	13.4500	13.5200	13.3400	13.3900	-0.446%	46,001	-84.167%
2023-09-27	13.5800	13.6200	13.4500	13.4500	-0.665%	69,873	-84.238%
2023-09-26	13.6600	13.6600	13.4800	13.5400	-0.951%	43,757	-84.343%
2023-09-25	13.5900	13.7500	13.5900	13.6700	+0.293%	34,415	-84.492%
2023-09-22	13.6500	13.7500	13.6300	13.6300	+0.147%	25,991	-84.446%
2023-09-21	13.7500	13.7500	13.5900	13.6100	-0.439%	34,651	-84.423%
2023-09-20	13.8400	14.0000	13.6500	13.6700	-1.796%	184,256	-84.492%
2023-09-19	13.8900	13.9500	13.8100	13.9200	+0.505%	59,175	-84.770%
2023-09-18	13.8400	13.9300	13.7631	13.8500	+0.435%	55,385	-84.693%
2023-09-15	13.9500	13.9500	13.7300	13.7900	-1.218%	39,487	-84.627%
2023-09-14	13.8500	13.9750	13.8300	13.9600	+1.453%	37,984	-84.814%
2023-09-13	13.7600	13.7700	13.6418	13.7600	+0.073%	19,537	-84.593%
2023-09-12	13.7000	13.8300	13.7000	13.7500	+0.438%	19,264	-84.582%
2023-09-11	13.7800	13.8550	13.6800	13.6900	-0.941%	37,418	-84.514%
2023-09-08	13.7300	13.8600	13.7147	13.8200	+0.876%	44,240	-84.660%
2023-09-07	13.5600	13.8000	13.5600	13.7000	+0.587%	35,498	-84.526%
2023-09-06	13.7400	13.8200	13.6200	13.6200	-1.161%	80,763	-84.435%
2023-09-05	13.9100	13.9100	13.7800	13.7800	-0.863%	18,158	-84.615%
2023-09-01	13.9000	13.9600	13.8500	13.9000	+0.652%	25,840	-84.748%
2023-08-31	13.8600	13.8700	13.7700	13.8100	+0.363%	34,014	-84.649%
2023-08-30	13.9000	13.9300	13.7400	13.7600	-0.722%	47,301	-84.593%
2023-08-29	13.7400	13.8800	13.7201	13.8600	+0.654%	47,329	-84.704%
2023-08-28	13.7300	13.8900	13.7300	13.7700	+0.291%	47,672	-84.604%
2023-08-25	13.7700	13.8285	13.7100	13.7300	+0.146%	73,092	-84.559%
2023-08-24	13.7200	13.9200	13.7000	13.7100	-1.082%	55,453	-84.537%
2023-08-23	13.8700	13.8700	13.8400	13.8600	-0.072%	49,793	-84.704%
2023-08-22	13.9500	13.9500	13.8200	13.8700	-0.072%	27,338	-84.715%
2023-08-21	13.9300	13.9800	13.8400	13.8800	-0.216%	66,821	-84.726%
2023-08-18	13.8700	13.9499	13.8300	13.9100	+0.288%	20,618	-84.759%
2023-08-17	13.9800	13.9800	13.8400	13.8700	+0.289%	23,233	-84.715%
2023-08-16	13.9000	14.0290	13.8200	13.8300	-0.504%	31,816	-84.671%
2023-08-15	14.0500	14.0500	13.9000	13.9000	-1.278%	31,845	-84.748%
2023-08-14	14.1500	14.1700	14.0700	14.0800	-0.635%	36,899	-84.943%
2023-08-11	14.0700	14.2200	14.0700	14.1700	+1.142%	22,337	-85.039%
2023-08-10	14.0300	14.2300	14.0100	14.0100	-0.071%	40,074	-84.868%
2023-08-09	13.9100	14.1934	13.9000	14.0200	+0.143%	32,862	-84.879%
2023-08-08	14.1100	14.1100	13.8600	14.0000	-1.408%	62,383	-84.857%
2023-08-07	14.0000	14.7400	14.0000	14.2000	+1.068%	94,006	-85.070%
2023-08-04	14.3200	14.3200	14.0500	14.0500	-2.431%	47,860	-84.911%
2023-08-03	13.9600	14.4800	13.9200	14.4000	+2.857%	130,926	-85.278%
2023-08-02	14.0800	14.1186	13.9720	14.0000	-1.478%	49,246	-84.857%
2023-08-01	14.2300	14.2400	14.0200	14.2100	-0.420%	74,581	-85.081%
2023-07-31	14.0800	14.3000	13.9810	14.2700	+2.514%	81,280	-85.144%
2023-07-28	13.7800	13.9200	13.7800	13.9200	+0.870%	48,571	-84.770%
2023-07-27	13.9100	14.0300	13.8000	13.8000	-0.576%	42,708	-84.638%
2023-07-26	13.8800	14.0200	13.8500	13.8800	-0.502%	24,768	-84.726%
2023-07-25	13.9900	14.0600	13.8900	13.9500	-0.994%	91,563	-84.803%
2023-07-24	14.1100	14.2199	14.0900	14.0900	-0.071%	39,114	-84.954%
2023-07-21	14.0400	14.2300	13.9616	14.1000	-1.468%	53,031	-84.965%
2023-07-20	14.0800	14.3500	14.0800	14.3100	+1.489%	134,532	-85.185%
2023-07-19	13.8800	14.1050	13.8800	14.1000	+1.658%	53,291	-84.965%
2023-07-18	13.6100	13.9000	13.6100	13.8700	+1.761%	57,154	-84.715%
2023-07-17	13.5300	13.7300	13.5300	13.6300	+0.590%	35,468	-84.446%
2023-07-14	13.7500	13.8000	13.5500	13.5500	-1.311%	23,590	-84.354%
2023-07-13	13.6500	13.8000	13.6500	13.7300	+0.073%	58,837	-84.559%
2023-07-12	13.8000	13.8000	13.6800	13.7200	0.000%	51,233	-84.548%
2023-07-11	13.6000	13.7200	13.5400	13.7200	+1.479%	69,575	-84.548%
2023-07-10	13.5000	13.6200	13.4100	13.5200	-0.295%	33,771	-84.320%
2023-07-07	13.3300	13.5600	13.3300	13.5600	+1.421%	57,422	-84.366%
2023-07-06	13.7700	13.7700	13.3300	13.3700	-2.905%	50,728	-84.144%
2023-07-05	13.9800	14.0200	13.7000	13.7700	-1.502%	63,814	-84.604%
2023-07-03	13.8500	13.9800	13.8200	13.9800	+0.359%	34,313	-84.835%
2023-06-30	13.6100	13.9400	13.5776	13.9300	+2.351%	88,826	-84.781%
2023-06-29	13.4900	13.6890	13.4800	13.6100	+0.815%	42,842	-84.423%
2023-06-28	13.3500	13.5400	13.3001	13.5000	+0.446%	49,445	-84.296%
2023-06-27	13.3100	13.4500	13.2350	13.4400	+0.977%	70,995	-84.226%
2023-06-26	12.6600	13.3500	12.6600	13.3100	+5.134%	152,956	-84.072%
2023-06-23	12.7000	12.8000	12.6600	12.6600	-1.171%	48,260	-83.254%
2023-06-22	12.8800	12.8800	12.7796	12.8100	-0.543%	14,481	-83.450%
2023-06-21	12.7700	12.9800	12.7700	12.8800	-0.078%	45,067	-83.540%
2023-06-20	12.9900	13.0399	12.8700	12.8900	-0.770%	52,380	-83.553%
2023-06-16	12.9400	13.0450	12.9400	12.9900	+0.231%	47,182	-83.680%
2023-06-15	12.7500	12.9700	12.7400	12.9600	+1.887%	53,261	-83.642%
2023-06-14	13.0000	13.0700	12.6600	12.7200	-1.548%	75,268	-83.333%
2023-06-13	12.7500	12.9600	12.7500	12.9200	+1.493%	60,550	-83.591%
2023-06-12	12.8500	12.9200	12.6900	12.7300	-1.165%	45,866	-83.346%
2023-06-09	13.0200	13.0200	12.8700	12.8800	-1.075%	41,996	-83.540%
2023-06-08	12.9900	13.0300	12.9000	13.0200	+0.308%	119,897	-83.717%
2023-06-07	12.7000	12.9891	12.7000	12.9800	+2.366%	62,537	-83.667%
2023-06-06	12.6800	12.7300	12.6400	12.6800	-0.471%	49,724	-83.281%
2023-06-05	12.7600	12.8299	12.6800	12.7400	+0.157%	46,787	-83.359%
2023-06-02	12.6500	12.7702	12.6300	12.7200	+1.435%	39,356	-83.333%
2023-06-01	12.3900	12.5700	12.3900	12.5400	+0.885%	25,939	-83.094%
2023-05-31	12.4400	12.5500	12.3700	12.4300	-0.956%	23,821	-82.944%
2023-05-30	12.5000	12.6400	12.4801	12.5500	-0.633%	35,135	-83.108%
2023-05-26	12.5900	12.6700	12.5700	12.6300	+0.079%	55,421	-83.215%
2023-05-25	12.6500	12.7500	12.5300	12.6200	-1.020%	109,622	-83.201%
2023-05-24	12.8800	12.9100	12.7402	12.7500	-1.201%	23,449	-83.373%
2023-05-23	12.9400	12.9900	12.8800	12.9050	-0.270%	32,882	-83.572%
2023-05-22	13.0800	13.1700	12.9300	12.9400	-1.372%	51,421	-83.617%
2023-05-19	13.1000	13.1800	13.0600	13.1200	+0.383%	49,929	-83.841%
2023-05-18	13.0400	13.0700	12.9000	13.0700	+0.153%	35,629	-83.780%
2023-05-17	12.8400	13.0500	12.8200	13.0500	+2.113%	83,047	-83.755%
2023-05-16	13.0000	13.0300	12.7600	12.7800	-1.692%	65,790	-83.412%
2023-05-15	12.7900	13.0300	12.7800	13.0000	+2.848%	86,379	-83.692%
2023-05-12	12.5800	12.7600	12.5800	12.6400	+0.717%	29,059	-83.228%
2023-05-11	12.6000	12.6550	12.5000	12.5500	-0.869%	28,351	-83.108%
2023-05-10	12.7700	12.8200	12.4700	12.6600	-0.939%	89,732	-83.254%
2023-05-09	12.5900	12.8100	12.2245	12.7800	+1.108%	55,245	-83.412%
2023-05-08	12.7900	12.7900	12.6101	12.6400	-0.237%	28,979	-83.228%
2023-05-05	12.6900	12.8295	12.6500	12.6700	+0.317%	37,675	-83.268%
2023-05-04	12.7400	12.7400	12.5800	12.6300	-0.394%	25,383	-83.215%
2023-05-03	12.5600	12.7500	12.5600	12.6800	+0.237%	100,254	-83.281%
2023-05-02	12.8900	12.8900	12.5901	12.6500	-2.467%	56,496	-83.241%
2023-05-01	12.8400	13.2000	12.8400	12.9700	-0.307%	78,080	-83.655%
2023-04-28	12.8100	13.1267	12.7250	13.0100	+2.522%	106,968	-83.705%
2023-04-27	12.6800	12.7000	12.5500	12.6900	+0.595%	90,444	-83.294%
2023-04-26	12.6300	12.7100	12.5500	12.6150	-0.355%	96,045	-83.195%
2023-04-25	12.7500	12.7500	12.5700	12.6600	-1.248%	87,643	-83.254%
2023-04-24	12.8000	12.8700	12.7300	12.8200	-0.156%	53,576	-83.463%
2023-04-21	12.8000	12.8400	12.7200	12.8400	-1.382%	39,841	-83.489%
2023-04-20	13.1500	13.1900	13.0200	13.0200	-1.289%	57,221	-83.717%
2023-04-19	13.2500	13.2500	13.1400	13.1900	-0.302%	55,049	-83.927%
2023-04-18	13.1500	13.2300	13.1500	13.2299	+0.761%	56,971	-83.976%
2023-04-17	13.2200	13.2988	13.1300	13.1300	-0.681%	33,604	-83.854%
2023-04-14	13.2300	13.3600	13.0800	13.2200	-0.151%	84,108	-83.964%
2023-04-13	13.3900	13.3900	13.2200	13.2400	-0.601%	56,714	-83.988%
2023-04-12	13.4600	13.4600	13.2700	13.3200	-0.299%	49,607	-84.084%
2023-04-11	13.2700	13.3900	13.2200	13.3600	+1.520%	102,231	-84.132%
2023-04-10	13.0000	13.2400	13.0000	13.1600	+1.231%	102,406	-83.891%
2023-04-06	13.1200	13.1300	12.9600	13.0000	-0.688%	19,730	-83.692%
2023-04-05	12.9600	13.0900	12.9500	13.0900	+1.003%	37,632	-83.804%
2023-04-04	13.0700	13.1800	12.9102	12.9600	-1.069%	53,122	-83.642%
2023-04-03	13.1400	13.3100	13.1000	13.1000	+0.924%	55,482	-83.817%
2023-03-31	12.8900	12.9900	12.8400	12.9800	+1.248%	30,888	-83.667%
2023-03-30	12.8500	12.8700	12.7300	12.8200	+0.235%	63,856	-83.463%
2023-03-29	12.6600	12.8000	12.6127	12.7900	+1.750%	80,779	-83.425%
2023-03-28	12.3400	12.5899	12.3400	12.5700	+1.823%	91,554	-83.134%
2023-03-27	12.3700	12.3800	12.0300	12.3450	+1.521%	97,246	-82.827%
2023-03-24	12.0900	12.2600	12.0900	12.1600	-0.816%	76,402	-82.566%
2023-03-23	12.3600	12.5399	12.1900	12.2600	-0.648%	65,462	-82.708%
2023-03-22	12.5100	12.5100	12.3400	12.3400	-0.884%	39,393	-82.820%
2023-03-21	12.4700	12.5800	12.3701	12.4500	+0.419%	102,258	-82.972%
2023-03-20	12.4100	12.6100	12.3800	12.3980	-0.418%	95,675	-82.900%
2023-03-17	12.4900	12.4900	12.4000	12.4500	-0.240%	64,177	-82.972%
2023-03-16	12.3100	12.5100	12.1400	12.4800	+0.402%	67,428	-83.013%
2023-03-15	13.0800	13.0800	12.3200	12.4300	-3.306%	130,217	-82.944%
2023-03-14	13.0000	13.2200	12.7100	12.8550	-0.810%	128,777	-83.508%
2023-03-13	13.2500	13.4400	12.9300	12.9600	-2.189%	142,679	-83.642%
2023-03-10	13.5700	13.6000	13.2500	13.2500	-2.286%	76,116	-84.000%
2023-03-09	13.7000	13.7700	13.5600	13.5600	-1.022%	32,161	-84.366%
2023-03-08	13.6900	13.7534	13.6100	13.7000	+0.073%	30,396	-84.526%
2023-03-07	13.8200	13.9250	13.6500	13.6900	-1.084%	37,439	-84.514%
2023-03-06	13.8200	13.9199	13.8200	13.8400	0.000%	51,777	-84.682%
2023-03-03	13.7300	13.9300	13.6800	13.8400	+0.728%	36,449	-84.682%
2023-03-02	13.6900	13.8000	13.6200	13.7400	+0.219%	49,316	-84.571%
2023-03-01	13.7000	13.7500	13.6100	13.7100	+0.440%	60,168	-84.537%
2023-02-28	13.8500	13.8500	13.6300	13.6500	-0.727%	47,890	-84.469%
2023-02-27	13.8500	13.9363	13.7100	13.7500	-0.650%	63,067	-84.582%
2023-02-24	13.7700	13.9125	13.7700	13.8400	-0.753%	48,994	-84.682%
2023-02-23	13.7900	13.9900	13.7900	13.9450	+1.492%	56,113	-84.797%
2023-02-22	13.7700	13.8600	13.7100	13.7400	-0.145%	53,005	-84.571%
2023-02-21	13.9300	13.9350	13.7500	13.7600	-1.433%	84,840	-84.593%
2023-02-17	14.0600	14.0600	13.9200	13.9600	-0.852%	42,634	-84.814%
2023-02-16	14.1300	14.2000	14.0305	14.0800	-0.705%	48,028	-84.943%
2023-02-15	14.2300	14.2500	14.0800	14.1800	-0.351%	69,494	-85.049%
2023-02-14	14.1900	14.3899	14.0985	14.2300	+0.353%	65,064	-85.102%
2023-02-13	14.2400	14.2959	14.1700	14.1800	+0.071%	67,600	-85.049%
2023-02-10	13.9800	14.2200	13.9800	14.1700	+1.796%	41,156	-85.039%
2023-02-09	13.9100	14.1400	13.8900	13.9200	+0.216%	106,572	-84.770%
2023-02-08	13.9200	14.0300	13.8500	13.8900	+0.216%	104,918	-84.737%
2023-02-07	14.1500	14.1500	13.8600	13.8600	-1.422%	193,824	-84.704%
2023-02-06	14.3000	14.3000	14.0400	14.0600	-1.816%	54,215	-84.922%
2023-02-03	14.4400	14.5000	14.3200	14.3200	-0.831%	40,749	-85.196%
2023-02-02	14.3700	14.4500	14.2800	14.4400	+0.838%	26,647	-85.319%
2023-02-01	14.1900	14.3900	14.1850	14.3200	+0.210%	51,574	-85.196%
2023-01-31	14.2900	14.2999	14.1500	14.2900	+1.491%	85,510	-85.164%
2023-01-30	14.1500	14.2200	14.0500	14.0800	-0.495%	62,799	-84.943%
2023-01-27	14.2500	14.3300	14.1500	14.1500	-0.910%	80,562	-85.018%
2023-01-26	14.2300	14.3099	14.2200	14.2800	+0.776%	33,434	-85.154%
2023-01-25	14.1100	14.2100	14.0400	14.1700	-0.141%	41,389	-85.039%
2023-01-24	14.2800	14.2800	14.1300	14.1900	-0.630%	52,313	-85.060%
2023-01-23	14.1700	14.3250	14.0500	14.2800	+0.422%	82,596	-85.154%
2023-01-20	14.2500	14.2500	14.0788	14.2200	-1.044%	60,626	-85.091%
2023-01-19	14.2500	14.4000	14.1400	14.3700	+1.627%	96,116	-85.247%
2023-01-18	14.4400	14.5595	14.1400	14.1400	-1.532%	88,020	-85.007%
2023-01-17	14.3600	14.4500	14.3300	14.3600	+0.279%	121,879	-85.237%
2023-01-13	14.2700	14.3700	14.1700	14.3200	+0.774%	148,184	-85.196%
2023-01-12	14.2000	14.3200	14.1600	14.2100	+0.566%	87,769	-85.081%
2023-01-11	14.1200	14.1800	14.0900	14.1300	+0.569%	49,837	-84.996%
2023-01-10	14.0800	14.1599	13.9000	14.0500	-0.496%	108,574	-84.911%
2023-01-09	14.2400	14.3850	14.0300	14.1200	-0.282%	151,840	-84.986%
2023-01-06	14.0100	14.2800	14.0100	14.1600	+1.505%	52,741	-85.028%
2023-01-05	13.9200	14.0200	13.8700	13.9500	-0.357%	64,738	-84.803%
2023-01-04	13.8100	14.0000	13.8050	14.0000	+0.937%	58,778	-84.857%
2023-01-03	14.1100	14.1400	13.8350	13.8700	-2.255%	104,186	-84.715%
2022-12-30	14.1800	14.2300	14.0300	14.1900	-0.070%	50,502	-85.060%
2022-12-29	14.0000	14.3000	14.0000	14.2000	+1.212%	83,420	-85.070%
2022-12-28	14.2900	14.3850	14.0300	14.0300	-2.230%	61,050	-84.890%
2022-12-27	14.4000	14.4535	14.3400	14.3500	-0.139%	52,805	-85.226%
2022-12-23	14.0500	14.3700	14.0500	14.3700	+2.132%	60,762	-85.247%
2022-12-22	14.2300	14.2300	13.8500	14.0700	-0.915%	64,756	-84.932%
2022-12-21	14.1700	14.3100	14.1700	14.2000	+0.852%	54,960	-85.070%
2022-12-20	14.0000	14.1500	14.0000	14.0800	+0.571%	38,109	-84.943%
2022-12-19	14.0300	14.1800	14.0000	14.0000	-0.568%	66,167	-84.857%
2022-12-16	14.2000	14.2000	13.9907	14.0800	-1.745%	40,974	-84.943%
2022-12-15	14.5700	14.5700	14.1435	14.3300	-0.968%	58,932	-85.206%
2022-12-14	14.5000	14.6175	14.3500	14.4700	+0.347%	87,196	-85.349%
2022-12-13	14.5100	14.5700	14.3606	14.4200	+1.193%	74,149	-85.298%
2022-12-12	14.1200	14.2700	14.1180	14.2500	+1.064%	38,167	-85.123%
2022-12-09	14.1900	14.2900	14.0500	14.1000	-1.053%	63,706	-84.965%
2022-12-08	14.3100	14.4300	14.2500	14.2500	-0.419%	85,302	-85.123%
2022-12-07	14.2900	14.4500	14.2500	14.3100	-0.070%	59,264	-85.185%
2022-12-06	14.5700	14.7099	14.2864	14.3200	-2.319%	88,049	-85.196%
2022-12-05	14.7300	14.7600	14.6000	14.6600	-0.745%	61,772	-85.539%
2022-12-02	14.6500	14.8400	14.6500	14.7700	+0.408%	44,116	-85.647%
2022-12-01	14.7800	14.8600	14.6700	14.7100	-0.204%	42,748	-85.588%
2022-11-30	14.6600	14.7900	14.6000	14.7400	+0.204%	63,099	-85.617%
2022-11-29	14.6600	14.8300	14.6600	14.7100	-0.068%	54,457	-85.588%
2022-11-28	14.7100	14.7900	14.6400	14.7200	-0.875%	44,410	-85.598%
2022-11-25	14.8700	14.9600	14.8200	14.8500	+0.202%	12,499	-85.724%
2022-11-23	14.7200	14.9400	14.5400	14.8200	+0.135%	73,975	-85.695%
2022-11-22	14.6400	14.8500	14.5864	14.8000	+1.509%	70,891	-85.676%
2022-11-21	14.9100	14.9100	14.3600	14.5800	-2.605%	178,779	-85.460%
2022-11-18	14.8400	14.9700	14.7600	14.9700	+1.307%	41,988	-85.838%
2022-11-17	14.8500	14.8913	14.7300	14.7769	-0.893%	30,901	-85.653%
2022-11-16	14.8700	14.9550	14.8500	14.9100	-0.134%	31,735	-85.781%
2022-11-15	15.1000	15.1000	14.9300	14.9300	-0.863%	43,456	-85.800%