Dark

VCF
Delaware Investments Colorado Municipal Income Fund
stock NYSEAMERICAN

Inactive

Feb 11, 2022

13.82USD+0.913%(+0.13)11,776

Pre-market

0.00USD-100.000%(-13.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-11	13.7000	13.8770	13.7000	13.8150	+0.913%	11,776	0.000%
2022-02-10	13.6700	13.8050	13.6700	13.6900	-0.941%	5,076	+0.913%
2022-02-09	13.8100	13.8700	13.7600	13.8200	-0.145%	22,189	-0.036%
2022-02-08	13.8500	14.1416	13.7801	13.8400	-1.213%	18,392	-0.181%
2022-02-07	13.8331	14.0500	13.8331	14.0100	+1.522%	2,223	-1.392%
2022-02-04	13.6500	13.9280	13.6500	13.8000	-0.719%	11,995	+0.109%
2022-02-03	13.6600	14.0590	13.6600	13.9000	-0.072%	2,061	-0.612%
2022-02-02	13.8900	14.1300	13.8900	13.9100	-0.500%	36,294	-0.683%
2022-02-01	14.2000	14.2000	13.8068	13.9799	+0.071%	10,919	-1.180%
2022-01-31	13.7100	13.9900	13.7100	13.9700	+0.287%	2,806	-1.110%
2022-01-28	14.2100	14.2100	13.7601	13.9300	+0.723%	6,759	-0.826%
2022-01-27	13.7500	13.8300	13.6500	13.8300	+0.582%	10,106	-0.108%
2022-01-26	13.7399	13.7500	13.7000	13.7500	+1.476%	2,856	+0.473%
2022-01-25	13.7101	13.8928	13.5500	13.5500	-1.812%	24,788	+1.956%
2022-01-24	13.8100	13.8100	13.6100	13.8000	-0.361%	10,463	+0.109%
2022-01-21	13.9399	13.9624	13.8500	13.8500	-0.717%	9,140	-0.253%
2022-01-20	13.7500	13.9700	13.6999	13.9500	+0.360%	20,889	-0.968%
2022-01-19	13.8980	14.0099	13.6951	13.9000	+0.725%	15,169	-0.612%
2022-01-18	14.0700	14.0703	13.7929	13.8000	-2.405%	16,461	+0.109%
2022-01-14	14.1700	14.2100	14.1000	14.1400	-0.493%	11,469	-2.298%
2022-01-13	14.2500	14.2500	14.2100	14.2100	-0.351%	3,597	-2.780%
2022-01-12	14.2700	14.2700	14.2600	14.2600	-0.070%	2,497	-3.121%
2022-01-11	14.2300	14.2900	14.2300	14.2700	0.000%	11,779	-3.189%
2022-01-10	14.2500	14.2900	14.2500	14.2700	-0.140%	10,676	-3.189%
2022-01-07	14.2048	14.2900	14.2048	14.2900	+0.210%	5,438	-3.324%
2022-01-06	14.2700	14.3000	14.2600	14.2600	-0.070%	6,935	-3.121%
2022-01-05	14.2500	14.3700	14.2500	14.2700	-0.166%	5,324	-3.189%
2022-01-04	14.2700	14.2937	14.2700	14.2937	+0.096%	15,715	-3.349%
2022-01-03	14.3000	14.3200	14.2500	14.2800	+0.211%	10,275	-3.256%
2021-12-31	14.4600	14.4600	14.2110	14.2500	+0.070%	11,210	-3.053%
2021-12-30	14.2000	14.2498	14.1800	14.2400	+0.282%	10,349	-2.985%
2021-12-29	14.3300	14.3300	14.2000	14.2000	+0.070%	3,323	-2.711%
2021-12-28	14.0100	14.2340	14.0100	14.1900	-0.070%	15,352	-2.643%
2021-12-27	14.3200	14.4200	14.1800	14.2000	-1.798%	8,784	-2.711%
2021-12-22	14.3400	14.5208	14.3400	14.4600	-0.687%	736	-4.461%
2021-12-21	14.5600	14.5600	14.5600	14.5600	+1.251%	263	-5.117%
2021-12-20	14.4700	14.5300	14.3800	14.3801	-0.594%	13,548	-3.930%
2021-12-17	14.4800	14.4900	14.4660	14.4660	-0.028%	3,009	-4.500%
2021-12-16	14.4400	14.4700	14.3692	14.4700	+0.277%	4,300	-4.527%
2021-12-15	14.4200	14.4300	14.1200	14.4300	+0.057%	25,358	-4.262%
2021-12-14	14.3500	14.4218	14.3500	14.4218	+0.430%	9,317	-4.208%
2021-12-13	14.3900	14.3907	14.3400	14.3600	+0.207%	3,699	-3.795%
2021-12-10	14.2700	14.3602	14.2700	14.3304	+0.283%	9,213	-3.597%
2021-12-09	14.2200	14.3099	14.2200	14.2900	+0.492%	8,196	-3.324%
2021-12-08	14.1900	14.2250	14.1800	14.2200	+0.070%	22,691	-2.848%
2021-12-07	14.1200	14.2100	14.1200	14.2100	+0.780%	4,982	-2.780%
2021-12-06	14.1800	14.1800	14.0500	14.1000	0.000%	7,822	-2.021%
2021-12-03	14.0850	14.1200	14.0200	14.1000	+0.143%	4,655	-2.021%
2021-12-02	14.0600	14.1197	13.9120	14.0799	-0.425%	10,939	-1.881%
2021-12-01	14.1200	14.1617	14.1000	14.1400	+0.284%	2,480	-2.298%
2021-11-30	14.0802	14.1400	14.0700	14.1000	+0.071%	22,845	-2.021%
2021-11-29	14.1200	14.1200	14.0800	14.0900	-0.142%	2,587	-1.952%
2021-11-26	14.2200	14.2200	13.9930	14.1100	+0.284%	28,960	-2.091%
2021-11-24	14.0900	14.1000	13.9500	14.0700	-0.213%	24,083	-1.812%
2021-11-23	14.0900	14.1228	14.0500	14.1000	0.000%	3,769	-2.021%
2021-11-22	14.0800	14.2000	14.0800	14.1000	-0.283%	13,752	-2.021%
2021-11-19	14.2000	14.2000	14.0900	14.1400	-0.212%	10,198	-2.298%
2021-11-18	14.1900	14.2500	14.1700	14.1700	-1.380%	2,579	-2.505%
2021-11-17	14.3335	14.3683	14.3335	14.3683	+0.972%	1,142	-3.851%
2021-11-16	14.3000	14.3228	14.1920	14.2300	-0.767%	10,292	-2.916%
2021-11-15	14.3701	14.4100	14.3400	14.3400	-0.209%	2,058	-3.661%
2021-11-12	14.4450	14.4450	14.3651	14.3700	-0.554%	1,675	-3.862%
2021-11-11	14.5000	14.5000	14.4124	14.4500	+0.139%	1,581	-4.394%
2021-11-10	14.5400	14.5600	14.3457	14.4300	-0.688%	9,872	-4.262%
2021-11-09	14.3000	14.5400	14.3000	14.5300	+1.466%	19,271	-4.921%
2021-11-08	14.3500	14.3500	14.2400	14.3200	+0.280%	4,195	-3.527%
2021-11-05	14.2900	14.3100	14.2201	14.2800	+0.351%	2,937	-3.256%
2021-11-04	14.1484	14.2300	14.1127	14.2300	+0.141%	3,614	-2.916%
2021-11-03	14.2400	14.2400	14.1200	14.2100	+0.495%	15,007	-2.780%
2021-11-02	14.1300	14.2200	14.1001	14.1400	+0.356%	7,119	-2.298%
2021-11-01	14.1200	14.1400	14.0100	14.0899	-0.425%	28,479	-1.951%
2021-10-29	14.1500	14.2400	14.0950	14.1500	-0.071%	11,453	-2.367%
2021-10-28	14.1400	14.1900	14.0900	14.1600	+0.071%	10,171	-2.436%
2021-10-27	14.0800	14.1500	14.0600	14.1500	0.000%	3,425	-2.367%
2021-10-26	14.2000	14.2000	14.0000	14.1500	-1.187%	16,008	-2.367%
2021-10-25	14.2535	14.3200	14.2535	14.3200	-0.209%	464	-3.527%
2021-10-22	14.2500	14.3500	14.2000	14.3500	+0.490%	2,359	-3.728%
2021-10-21	14.2500	14.2800	14.2500	14.2800	-0.626%	216	-3.256%
2021-10-20	14.2900	14.4000	14.2900	14.3700	0.000%	1,063	-3.862%
2021-10-19	14.3787	14.3787	14.3000	14.3700	-0.070%	1,752	-3.862%
2021-10-18	14.2500	14.3800	14.2500	14.3800	+0.139%	5,079	-3.929%
2021-10-15	14.3000	14.3600	14.2800	14.3600	0.000%	10,274	-3.795%
2021-10-14	14.4752	14.4752	14.2600	14.3600	-0.672%	12,403	-3.795%
2021-10-13	14.3300	14.4800	14.3012	14.4571	+0.957%	9,959	-4.441%
2021-10-12	14.3200	14.3200	14.3200	14.3200	+0.421%	737	-3.527%
2021-10-11	14.3600	14.3600	14.2600	14.2600	-0.903%	2,400	-3.121%
2021-10-08	14.5500	14.5500	14.3900	14.3900	-0.622%	448	-3.996%
2021-10-07	14.5215	14.5800	14.4500	14.4800	-0.138%	8,096	-4.593%
2021-10-06	14.3201	14.5000	14.2600	14.5000	+1.257%	23,933	-4.724%
2021-10-05	14.4112	14.4350	14.2600	14.3200	-0.860%	10,776	-3.527%
2021-10-04	14.5500	14.5885	14.4316	14.4442	-1.134%	9,652	-4.356%
2021-10-01	14.7000	14.7000	14.5450	14.6099	-0.680%	3,709	-5.441%
2021-09-30	14.6400	14.7100	14.6000	14.7100	-0.339%	3,732	-6.084%
2021-09-29	14.6200	14.7799	14.6200	14.7600	+0.204%	5,625	-6.402%
2021-09-28	14.7200	14.8500	14.7200	14.7300	-1.075%	7,343	-6.212%
2021-09-27	14.8900	14.9900	14.8450	14.8900	-0.067%	1,888	-7.220%
2021-09-24	14.9900	14.9900	14.8209	14.9000	+0.676%	4,826	-7.282%
2021-09-23	14.9000	14.9000	14.7917	14.8000	-0.034%	4,229	-6.655%
2021-09-22	14.8900	14.8900	14.6700	14.8050	-0.303%	6,345	-6.687%
2021-09-21	14.7357	14.8500	14.7300	14.8500	+1.124%	7,678	-6.970%
2021-09-20	14.6850	14.6850	14.6850	14.6850	-0.441%	502	-5.924%
2021-09-17	14.7500	14.7500	14.7500	14.7500	+0.204%	484	-6.339%
2021-09-16	14.6400	14.7600	14.6300	14.7200	-0.675%	4,045	-6.148%
2021-09-15	14.8245	14.8245	14.7850	14.8200	+0.679%	1,193	-6.781%
2021-09-14	14.7320	14.8300	14.7200	14.7200	+0.204%	7,996	-6.148%
2021-09-13	14.8100	14.9200	14.6900	14.6900	-0.068%	6,925	-5.956%
2021-09-10	14.9400	14.9400	14.7000	14.7000	+0.068%	3,328	-6.020%
2021-09-08	14.6800	14.6900	14.6800	14.6900	0.000%	1,083	-5.956%
2021-09-07	14.3700	14.8400	14.3700	14.6900	-0.676%	32,131	-5.956%
2021-09-03	14.7100	14.7900	14.7000	14.7900	-0.618%	5,335	-6.592%
2021-09-02	14.8000	14.8899	14.8000	14.8819	-0.121%	2,707	-7.169%
2021-09-01	14.7300	14.9000	14.7300	14.9000	+0.608%	4,404	-7.282%
2021-08-31	14.9908	14.9908	14.8100	14.8100	-1.398%	4,380	-6.718%
2021-08-30	15.2700	15.2700	14.7300	15.0200	+0.133%	24,084	-8.023%
2021-08-27	15.1100	15.1100	14.9550	15.0000	+0.942%	8,349	-7.900%
2021-08-26	14.8900	14.8900	14.8300	14.8600	-0.469%	10,491	-7.032%
2021-08-25	14.8500	15.0400	14.8500	14.9300	-0.067%	2,522	-7.468%
2021-08-24	14.9500	15.0400	14.9250	14.9400	+0.381%	6,839	-7.530%
2021-08-23	14.8833	14.8833	14.8833	14.8833	-0.246%	1,482	-7.178%
2021-08-20	14.9000	14.9200	14.8600	14.9200	+0.743%	5,915	-7.406%
2021-08-19	14.8400	14.8400	14.8100	14.8100	-0.478%	4,000	-6.718%
2021-08-18	14.9000	15.0000	14.8703	14.8812	-0.293%	8,059	-7.165%
2021-08-17	14.9300	14.9500	14.9200	14.9250	-0.167%	11,143	-7.437%
2021-08-16	15.0000	15.0000	14.9370	14.9500	-0.067%	2,532	-7.592%
2021-08-13	15.0400	15.0400	14.9500	14.9600	-1.729%	1,240	-7.654%
2021-08-12	15.5000	15.5000	15.0000	15.2232	+2.169%	4,897	-9.250%
2021-08-11	14.9600	14.9600	14.9000	14.9000	+0.404%	454	-7.282%
2021-08-10	14.9500	14.9500	14.8400	14.8400	-0.564%	3,160	-6.907%
2021-08-09	14.7600	14.9242	14.7600	14.9242	-0.505%	1,830	-7.432%
2021-08-06	15.0000	15.0000	15.0000	15.0000	+0.739%	342	-7.900%
2021-08-05	14.8714	14.8900	14.8714	14.8900	-0.335%	1,297	-7.220%
2021-08-04	14.9800	14.9800	14.9400	14.9400	0.000%	2,943	-7.530%
2021-08-03	14.8900	14.9990	14.8900	14.9400	-0.200%	2,900	-7.530%
2021-08-02	14.9495	14.9700	14.7700	14.9700	+0.598%	2,334	-7.715%
2021-07-30	14.9500	14.9576	14.8810	14.8810	+0.175%	1,251	-7.163%
2021-07-29	14.7000	14.8800	14.7000	14.8550	+0.985%	3,131	-7.001%
2021-07-28	14.8700	14.8700	14.7101	14.7101	-0.271%	2,059	-6.085%
2021-07-27	14.8000	14.8000	14.7500	14.7500	-0.338%	2,084	-6.339%
2021-07-26	14.7700	14.8400	14.7501	14.8000	+0.680%	2,404	-6.655%
2021-07-23	14.8000	14.8000	14.7000	14.7000	-0.204%	1,245	-6.020%
2021-07-22	14.7300	14.7300	14.7300	14.7300	-0.888%	390	-6.212%
2021-07-21	15.0299	15.0299	14.8620	14.8620	+0.013%	545	-7.045%
2021-07-20	14.7500	14.9900	14.7500	14.8600	+0.340%	4,096	-7.032%
2021-07-19	14.9001	14.9770	14.8097	14.8097	-0.606%	4,596	-6.717%
2021-07-16	14.9073	14.9073	14.9000	14.9000	+0.337%	2,562	-7.282%
2021-07-15	14.8800	14.9250	14.8500	14.8500	-0.934%	5,215	-6.970%
2021-07-14	15.0000	15.0500	14.9200	14.9900	+0.201%	8,914	-7.839%
2021-07-13	14.9700	14.9700	14.9600	14.9600	-0.067%	1,508	-7.654%
2021-07-12	14.9700	14.9700	14.9700	14.9700	+0.808%	654	-7.715%
2021-07-09	14.8465	14.9450	14.8465	14.8500	-0.134%	2,789	-6.970%
2021-07-08	15.0000	15.0000	14.8700	14.8700	+0.135%	10,658	-7.095%
2021-07-07	15.0000	15.0000	14.8100	14.8500	-1.084%	6,886	-6.970%
2021-07-06	15.0128	15.0128	15.0128	15.0128	+0.528%	1,001	-7.979%
2021-07-02	14.8200	15.0509	14.8200	14.9340	-0.240%	6,396	-7.493%
2021-07-01	14.8700	14.9700	14.8100	14.9700	-0.133%	3,177	-7.715%
2021-06-30	14.8300	14.9900	14.8300	14.9900	-0.531%	3,043	-7.839%
2021-06-29	15.0500	15.0700	14.9100	15.0700	+1.311%	823	-8.328%
2021-06-28	14.8750	14.8750	14.8750	14.8750	+0.507%	301	-7.126%
2021-06-25	15.2100	15.2100	14.8000	14.8000	+0.270%	1,396	-6.655%
2021-06-24	14.7600	14.7601	14.7600	14.7601	-0.806%	958	-6.403%
2021-06-23	14.8800	14.8800	14.8800	14.8800	+0.541%	431	-7.157%
2021-06-22	14.7500	14.8000	14.7226	14.8000	-0.197%	6,927	-6.655%
2021-06-21	14.8400	14.8400	14.7500	14.8292	+0.537%	2,352	-6.839%
2021-06-18	14.6800	14.7710	14.6800	14.7500	+0.180%	9,062	-6.339%
2021-06-17	14.7500	14.7500	14.7100	14.7235	-0.450%	4,139	-6.170%
2021-06-16	14.8100	14.8100	14.7200	14.7900	+0.068%	3,672	-6.592%
2021-06-15	14.8500	14.8500	14.7500	14.7800	+0.271%	2,338	-6.529%
2021-06-14	15.2000	15.2000	14.7400	14.7400	+0.682%	6,057	-6.275%
2021-06-10	14.6401	14.6401	14.6401	14.6401	-1.147%	403	-5.636%
2021-06-09	14.8084	14.8100	14.8084	14.8100	+0.135%	1,129	-6.718%
2021-06-08	14.7000	14.7900	14.6900	14.7900	+1.371%	7,298	-6.592%
2021-06-07	14.6300	14.7199	14.5900	14.5900	-0.613%	4,499	-5.312%
2021-06-04	14.6713	14.6900	14.6713	14.6800	+0.410%	2,682	-5.892%
2021-06-03	14.6000	14.6400	14.5300	14.6200	+0.103%	19,534	-5.506%
2021-06-02	14.6000	14.6300	14.5100	14.6050	-0.034%	12,580	-5.409%
2021-06-01	14.5600	14.7676	14.5000	14.6099	+0.068%	9,550	-5.441%
2021-05-28	14.7500	14.7881	14.6000	14.6000	-1.218%	26,506	-5.377%
2021-05-27	14.6270	14.7800	14.6270	14.7800	+0.980%	3,083	-6.529%
2021-05-26	14.6900	14.7500	14.6079	14.6365	-0.330%	9,333	-5.613%
2021-05-25	14.7250	14.7250	14.6100	14.6850	+0.273%	4,314	-5.924%
2021-05-24	14.7000	14.7500	14.6015	14.6450	-1.047%	2,616	-5.667%
2021-05-21	14.7000	14.8000	14.7000	14.8000	+1.093%	1,184	-6.655%
2021-05-19	14.6500	14.7100	14.6200	14.6400	+0.204%	11,278	-5.635%
2021-05-18	14.6000	14.6102	14.6000	14.6102	+0.070%	3,205	-5.443%
2021-05-17	14.5950	14.6000	14.5800	14.6000	-0.126%	4,308	-5.377%
2021-05-13	14.5400	14.6184	14.5100	14.6184	+0.747%	2,757	-5.496%
2021-05-12	14.4600	14.5100	14.4600	14.5100	-0.616%	1,681	-4.790%
2021-05-11	14.5500	14.6000	14.4700	14.6000	+0.482%	7,234	-5.377%
2021-05-10	14.5400	14.5650	14.5300	14.5300	-0.377%	3,839	-4.921%
2021-05-07	14.5472	14.5850	14.5472	14.5850	+0.379%	1,310	-5.279%
2021-05-06	14.5014	14.5900	14.5014	14.5300	+0.484%	3,531	-4.921%
2021-05-05	14.4775	14.4900	14.4100	14.4600	+0.208%	8,747	-4.461%
2021-05-04	14.4370	14.4800	14.4300	14.4300	+0.208%	2,219	-4.262%
2021-05-03	14.3700	14.5000	14.3700	14.4000	+0.209%	5,992	-4.063%
2021-04-30	14.5100	14.5100	14.3700	14.3700	-0.730%	2,135	-3.862%
2021-04-29	14.4415	14.4800	14.4415	14.4756	+0.039%	7,260	-4.564%
2021-04-28	14.3800	14.4700	14.3600	14.4700	+0.626%	1,898	-4.527%
2021-04-27	14.4359	14.4700	14.3800	14.3800	0.000%	4,452	-3.929%
2021-04-26	14.3852	14.3852	14.3525	14.3800	-0.828%	4,869	-3.929%
2021-04-23	14.4928	14.5000	14.4100	14.5000	+0.764%	3,200	-4.724%
2021-04-22	14.3900	14.3900	14.3900	14.3900	-0.277%	625	-3.996%
2021-04-20	14.5100	14.6000	14.4300	14.4300	-0.483%	3,681	-4.262%
2021-04-19	14.5100	14.5100	14.4900	14.5000	+1.045%	1,240	-4.724%
2021-04-16	14.4200	14.4301	14.3500	14.3500	-0.623%	2,278	-3.728%
2021-04-15	14.5550	14.5550	13.9900	14.4400	-0.551%	36,444	-4.328%
2021-04-14	14.5200	14.5200	14.5200	14.5200	+1.255%	1,078	-4.855%
2021-04-13	14.5000	14.5400	14.3400	14.3400	-1.714%	17,428	-3.661%
2021-04-12	14.5900	14.6100	14.5900	14.5900	0.000%	11,607	-5.312%
2021-04-09	14.5800	14.6400	14.5600	14.5900	+1.179%	9,335	-5.312%
2021-04-08	14.4300	14.5900	14.3250	14.4200	+0.069%	7,413	-4.196%
2021-04-07	14.3559	14.4100	14.3559	14.4100	+0.278%	3,592	-4.129%
2021-04-06	14.3800	14.3800	14.3274	14.3700	0.000%	4,286	-3.862%
2021-04-05	14.2000	14.3700	14.2000	14.3700	+1.340%	6,345	-3.862%
2021-04-01	14.1800	14.1800	14.1800	14.1800	+0.308%	462	-2.574%
2021-03-31	14.0900	14.1700	14.0900	14.1365	+0.259%	8,240	-2.274%
2021-03-29	14.2559	14.2559	14.1000	14.1000	-1.191%	5,277	-2.021%
2021-03-26	14.1400	14.2700	14.0800	14.2700	+1.278%	3,866	-3.189%
2021-03-25	14.1800	14.1800	13.9800	14.0900	-0.621%	8,112	-1.952%
2021-03-24	14.2600	14.2700	14.1781	14.1781	+0.632%	1,056	-2.561%
2021-03-23	14.2700	14.2700	14.0890	14.0890	+0.064%	3,746	-1.945%
2021-03-22	14.0300	14.0800	14.0300	14.0800	+0.571%	1,167	-1.882%
2021-03-19	14.2400	14.2400	13.9700	14.0000	0.000%	7,723	-1.321%
2021-03-18	14.0200	14.1300	14.0000	14.0000	-0.850%	14,856	-1.321%
2021-03-17	14.3250	14.4000	14.0000	14.1200	-1.397%	28,455	-2.160%
2021-03-16	14.3300	14.3900	14.3200	14.3201	+0.141%	7,146	-3.527%
2021-03-15	14.3800	14.3825	14.3000	14.3000	-0.921%	714	-3.392%
2021-03-12	14.3999	14.4329	14.3200	14.4329	-0.463%	3,590	-4.281%
2021-03-11	14.5200	14.6400	14.3500	14.5000	+1.127%	5,042	-4.724%
2021-03-10	14.3384	14.3384	14.3384	14.3384	+0.269%	1,628	-3.650%
2021-03-09	14.4363	14.6500	14.2300	14.3000	+0.342%	14,354	-3.392%
2021-03-08	14.2500	14.2670	14.2500	14.2512	-0.112%	392	-3.061%
2021-03-05	14.3999	14.3999	14.2593	14.2672	-0.922%	2,877	-3.170%
2021-03-04	14.3600	14.4000	14.3600	14.4000	-0.621%	2,253	-4.063%
2021-03-02	14.2500	14.6000	14.2315	14.4900	+0.835%	27,357	-4.658%
2021-03-01	14.2400	14.3700	14.2300	14.3700	+0.913%	5,202	-3.862%
2021-02-26	14.2400	14.2400	14.1400	14.2400	0.000%	6,199	-2.985%
2021-02-25	14.3941	14.3941	14.2000	14.2400	-0.559%	17,281	-2.985%
2021-02-24	14.2360	14.3767	14.0500	14.3200	+1.452%	15,159	-3.527%
2021-02-23	14.2300	14.2300	14.1150	14.1150	-0.738%	1,976	-2.125%
2021-02-22	14.2500	14.2600	14.2200	14.2200	-0.211%	10,298	-2.848%
2021-02-19	14.3300	14.5500	14.2500	14.2500	-0.280%	9,705	-3.053%
2021-02-18	14.3100	14.3400	14.2900	14.2900	-0.626%	2,448	-3.324%
2021-02-17	14.3900	14.4200	14.3500	14.3800	-0.069%	7,921	-3.929%
2021-02-16	14.5800	14.5800	14.3700	14.3900	-0.964%	2,223	-3.996%
2021-02-12	14.6800	14.7800	14.5300	14.5300	-0.411%	3,225	-4.921%
2021-02-11	14.4500	14.6678	14.4500	14.5900	+0.969%	6,547	-5.312%
2021-02-10	14.3400	14.5000	14.3400	14.4500	+0.139%	4,396	-4.394%
2021-02-09	15.0000	15.0000	14.4300	14.4300	-0.276%	6,417	-4.262%
2021-02-08	14.4417	14.4700	14.4100	14.4700	+0.556%	1,366	-4.527%
2021-02-05	14.3500	14.7699	14.3500	14.3900	-1.842%	8,088	-3.996%
2021-02-04	14.1800	14.6600	14.1800	14.6600	+3.094%	24,444	-5.764%
2021-02-03	14.2717	14.2800	14.2100	14.2200	-0.350%	7,422	-2.848%
2021-02-02	14.1600	14.2699	14.1600	14.2699	+0.705%	5,589	-3.188%
2021-02-01	14.2598	14.2598	14.1700	14.1700	-0.281%	1,186	-2.505%
2021-01-29	14.2800	14.2800	14.1601	14.2100	-0.070%	4,663	-2.780%
2021-01-28	14.1000	14.2200	14.0900	14.2200	+0.923%	13,243	-2.848%
2021-01-27	14.0801	14.2700	14.0800	14.0900	-0.565%	9,980	-1.952%
2021-01-26	14.1500	14.2000	14.1500	14.1700	0.000%	3,436	-2.505%
2021-01-25	14.0700	14.1950	14.0700	14.1700	-0.839%	2,990	-2.505%
2021-01-22	14.2800	14.2900	14.2700	14.2899	+0.775%	3,287	-3.323%
2021-01-21	14.0300	14.1800	14.0300	14.1800	0.000%	6,548	-2.574%
2021-01-20	14.0700	14.1800	13.8100	14.1800	+0.289%	50,867	-2.574%
2021-01-19	14.0000	14.1392	14.0000	14.1392	-0.498%	24,961	-2.293%
2021-01-15	14.2200	14.2200	14.1400	14.2100	+0.070%	2,888	-2.780%
2021-01-14	14.1200	14.2050	14.1200	14.2000	-0.211%	4,690	-2.711%
2021-01-13	14.1900	14.2300	14.1900	14.2300	+0.070%	3,944	-2.916%
2021-01-12	14.2084	14.2200	14.2084	14.2200	0.000%	979	-2.848%
2021-01-11	14.2000	14.2200	14.1652	14.2200	+0.211%	463	-2.848%
2021-01-08	14.2100	14.2100	14.1500	14.1900	+0.141%	5,687	-2.643%
2021-01-07	14.1400	14.1700	14.1400	14.1700	+0.854%	2,503	-2.505%
2021-01-06	14.0800	14.1300	14.0500	14.0500	-0.496%	5,171	-1.673%
2021-01-05	14.0600	14.1200	14.0600	14.1200	+0.142%	1,059	-2.160%
2021-01-04	13.9900	14.2090	13.9900	14.1000	-0.914%	18,498	-2.021%
2020-12-31	14.2706	14.2706	14.2000	14.2300	0.000%	6,983	-2.916%
2020-12-30	14.0800	14.2300	14.0300	14.2300	+0.494%	8,532	-2.916%
2020-12-29	14.3100	14.3100	14.1500	14.1600	-1.461%	9,579	-2.436%
2020-12-28	14.8800	14.8800	14.3700	14.3700	-0.208%	8,906	-3.862%
2020-12-24	14.1700	14.5000	14.1700	14.4000	+1.857%	8,349	-4.063%
2020-12-23	14.2100	14.2100	13.9700	14.1375	-0.088%	5,971	-2.281%
2020-12-22	13.9200	14.1600	13.9200	14.1500	-1.256%	11,263	-2.367%
2020-12-21	14.7300	14.7300	14.0400	14.3300	+1.631%	8,812	-3.594%
2020-12-18	14.0200	14.1100	14.0080	14.1000	+0.284%	5,837	-2.021%
2020-12-17	13.9000	14.0999	13.9000	14.0600	-0.395%	12,377	-1.743%
2020-12-16	14.1202	14.1202	14.0500	14.1157	-0.176%	4,306	-2.130%
2020-12-15	14.0458	14.1617	14.0458	14.1406	-0.278%	1,821	-2.303%
2020-12-14	13.9300	14.2000	13.9300	14.1800	+0.354%	9,874	-2.574%
2020-12-11	14.1300	14.1300	14.0300	14.1300	-0.141%	9,473	-2.229%
2020-12-10	14.1500	14.1500	14.1300	14.1500	-0.212%	4,497	-2.367%
2020-12-09	14.3600	14.3600	14.1800	14.1800	-0.141%	2,472	-2.574%
2020-12-08	14.1200	14.2000	14.1200	14.2000	+0.565%	3,323	-2.711%
2020-12-07	13.9900	14.1899	13.9900	14.1202	-0.069%	3,543	-2.161%
2020-12-04	13.9700	14.1596	13.9700	14.1300	-0.212%	7,998	-2.229%
2020-12-03	14.2000	14.2001	14.1600	14.1600	+0.071%	3,494	-2.436%
2020-12-02	14.4700	14.4700	14.1000	14.1500	+0.927%	4,841	-2.367%
2020-12-01	14.0400	14.0500	14.0199	14.0201	-0.141%	10,439	-1.463%
2020-11-30	14.0200	14.0400	14.0200	14.0399	+0.285%	4,438	-1.602%
2020-11-27	14.0300	14.0300	13.9900	14.0000	-0.214%	6,138	-1.321%
2020-11-25	14.0000	14.0300	14.0000	14.0300	+0.214%	4,692	-1.532%
2020-11-24	14.0000	14.0000	13.9700	14.0000	0.000%	4,786	-1.321%
2020-11-23	13.9700	14.0000	13.9700	14.0000	+0.358%	1,280	-1.321%
2020-11-20	13.9700	13.9700	13.9500	13.9500	-0.428%	2,220	-0.968%
2020-11-19	14.0300	14.0300	13.9900	14.0100	+0.647%	4,902	-1.392%
2020-11-18	13.8500	13.9800	13.8500	13.9200	+0.578%	2,820	-0.754%
2020-11-17	14.0200	14.0200	13.8100	13.8400	-1.425%	7,628	-0.181%
2020-11-16	14.0000	14.0500	13.9500	14.0400	+1.299%	14,387	-1.603%
2020-11-13	13.8700	13.8700	13.8000	13.8600	+0.217%	6,822	-0.325%
2020-11-12	13.8900	13.8900	13.8100	13.8300	+0.363%	4,054	-0.108%
2020-11-11	13.9100	13.9100	13.7800	13.7800	-0.145%	4,136	+0.254%
2020-11-10	13.7900	13.9000	13.7900	13.8000	-0.361%	883	+0.109%
2020-11-09	13.8300	13.8800	13.8200	13.8500	+0.217%	19,237	-0.253%
2020-11-06	13.8200	13.8200	13.8200	13.8200	+0.509%	1,051	-0.036%
2020-11-05	13.8600	13.8600	13.7500	13.7500	+0.733%	3,207	+0.473%
2020-11-04	13.7100	13.7100	13.6500	13.6500	0.000%	5,793	+1.209%
2020-11-03	13.6900	13.6900	13.6300	13.6500	+0.738%	6,036	+1.209%
2020-11-02	13.6600	13.7500	13.5500	13.5500	-1.167%	4,552	+1.956%
2020-10-30	13.8300	13.8300	13.6500	13.7100	+0.440%	1,991	+0.766%
2020-10-29	13.5800	13.7000	13.5400	13.6500	+0.812%	6,288	+1.209%
2020-10-28	13.7100	13.8100	13.5400	13.5400	-1.096%	20,042	+2.031%
2020-10-27	13.6200	13.6900	13.6200	13.6900	+0.440%	2,199	+0.913%
2020-10-26	13.6700	13.6800	13.6200	13.6300	-0.293%	8,221	+1.357%
2020-10-23	13.6800	13.6900	13.6700	13.6700	0.000%	4,490	+1.061%
2020-10-22	13.6700	13.6800	13.6600	13.6700	-0.073%	6,081	+1.061%
2020-10-21	13.6800	13.6800	13.6800	13.6800	+0.146%	1,417	+0.987%
2020-10-20	13.6900	13.6900	13.6600	13.6600	-0.655%	5,322	+1.135%
2020-10-16	13.7500	13.7500	13.7400	13.7500	+1.029%	2,000	+0.473%
2020-10-15	13.7400	13.8400	13.6100	13.6100	-2.016%	29,719	+1.506%
2020-10-14	13.8900	13.8900	13.8900	13.8900	+0.289%	1,026	-0.540%
2020-10-13	13.8600	13.8600	13.8200	13.8500	-0.144%	4,834	-0.253%
2020-10-12	13.9100	13.9200	13.5800	13.8700	+0.144%	11,202	-0.397%
2020-10-09	13.7900	13.8500	13.7900	13.8500	-0.144%	2,425	-0.253%
2020-10-08	13.8800	13.9100	13.7600	13.8700	-0.072%	10,782	-0.397%
2020-10-07	13.8800	13.8800	13.8800	13.8800	+0.580%	1,518	-0.468%
2020-10-06	14.3100	14.3100	13.8000	13.8000	+0.073%	3,399	+0.109%
2020-10-05	13.8100	13.8900	13.7700	13.7900	-0.361%	5,005	+0.181%
2020-10-02	13.7700	13.9000	13.7700	13.8400	-0.144%	2,485	-0.181%
2020-10-01	13.9000	13.9100	13.8600	13.8600	-0.288%	3,788	-0.325%
2020-09-30	13.7500	13.9000	13.7500	13.9000	+0.144%	1,545	-0.612%
2020-09-29	13.8800	13.8800	13.8700	13.8800	-0.072%	3,074	-0.468%
2020-09-28	13.8300	13.8900	13.8300	13.8900	+0.579%	1,452	-0.540%
2020-09-25	13.8000	13.8100	13.7900	13.8100	+0.072%	3,025	+0.036%
2020-09-24	13.8000	13.8000	13.7700	13.8000	-0.361%	3,238	+0.109%
2020-09-23	13.9200	13.9700	13.7600	13.8500	-1.142%	4,660	-0.253%
2020-09-22	14.0100	14.0100	14.0100	14.0100	+1.522%	151	-1.392%
2020-09-21	13.8800	14.1200	13.8000	13.8000	-0.433%	9,307	+0.109%
2020-09-18	13.8600	13.8900	13.8600	13.8600	+0.072%	5,400	-0.325%
2020-09-17	13.8100	13.8800	13.8100	13.8500	-0.072%	5,404	-0.253%
2020-09-16	13.8200	13.8800	13.8100	13.8600	+0.289%	8,271	-0.325%
2020-09-15	13.7600	13.8300	13.7600	13.8200	-0.145%	7,095	-0.036%
2020-09-14	13.7700	13.8700	13.7700	13.8400	-0.072%	2,948	-0.181%
2020-09-11	13.7400	13.8700	13.7400	13.8500	+0.362%	6,143	-0.253%
2020-09-10	13.8500	13.8500	13.7900	13.8000	+0.437%	6,480	+0.109%
2020-09-09	13.7800	13.7800	13.7300	13.7400	-0.073%	4,048	+0.546%
2020-09-08	13.6700	13.7500	13.6500	13.7500	0.000%	4,826	+0.473%
2020-09-04	13.6100	13.7700	13.6100	13.7500	-0.362%	4,827	+0.473%
2020-09-03	13.9000	13.9000	13.8000	13.8000	-0.361%	6,829	+0.109%
2020-09-02	13.8500	13.9000	13.8100	13.8500	-0.717%	14,930	-0.253%
2020-09-01	13.9100	13.9500	13.8000	13.9500	+0.216%	8,785	-0.968%
2020-08-31	13.8500	13.9300	13.8500	13.9200	+0.724%	2,491	-0.754%
2020-08-28	13.9100	13.9300	13.8100	13.8200	-0.072%	13,330	-0.036%
2020-08-27	13.8400	13.8400	13.8000	13.8300	-0.504%	3,684	-0.108%
2020-08-26	13.8500	13.9000	13.8000	13.9000	+0.361%	7,838	-0.612%
2020-08-25	13.9300	13.9300	13.8200	13.8500	-0.646%	5,971	-0.253%
2020-08-24	13.9500	13.9500	13.9300	13.9400	+0.288%	2,423	-0.897%
2020-08-21	14.0400	14.0400	13.9000	13.9000	-0.215%	1,932	-0.612%
2020-08-20	13.7300	14.0500	13.7300	13.9300	-0.995%	6,176	-0.826%
2020-08-19	14.0600	14.1000	14.0100	14.0700	+0.428%	3,410	-1.812%
2020-08-18	14.0900	14.0900	13.5100	14.0100	-0.709%	20,312	-1.392%
2020-08-17	14.1700	14.1700	14.0100	14.1100	-0.212%	13,202	-2.091%
2020-08-14	14.1400	14.1400	14.1400	14.1400	+0.426%	162	-2.298%
2020-08-13	14.2000	14.2200	14.0800	14.0800	-0.424%	4,969	-1.882%