Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.39	11.56	11.35	11.49	847,093	+0.20(+1.80%)
Jan 30, 2023	11.49	11.53	11.24	11.29	823,424	-0.23(-2.04%)
Jan 27, 2023	11.15	11.55	11.15	11.52	884,262	+0.27(+2.43%)
Jan 26, 2023	11.11	11.25	11.05	11.25	626,203	+0.20(+1.84%)
Jan 25, 2023	11.01	11.11	10.92	11.04	578,441	-0.02(-0.14%)
Jan 24, 2023	11.11	11.16	11.04	11.06	423,754	-0.09(-0.84%)
Jan 23, 2023	11.12	11.22	11.04	11.15	735,742	+0.01(+0.07%)
Jan 20, 2023	10.95	11.15	10.83	11.15	651,267	+0.21(+1.93%)
Jan 19, 2023	10.86	10.95	10.72	10.93	598,402	+0.02(+0.14%)
Jan 18, 2023	10.92	11.00	10.69	10.92	1,107,126	+0.08(+0.72%)
Jan 17, 2023	11.00	11.04	10.82	10.84	637,682	-0.13(-1.14%)
Jan 13, 2023	10.86	10.99	10.80	10.97	543,686	+0.03(+0.29%)
Jan 12, 2023	10.82	11.04	10.72	10.93	1,012,484	+0.22(+2.04%)
Jan 11, 2023	10.45	10.78	10.43	10.71	1,343,650	+0.34(+3.32%)
Jan 10, 2023	10.07	10.39	9.980	10.37	1,037,113	+0.25(+2.47%)
Jan 09, 2023	10.00	10.25	9.980	10.12	1,156,809	+0.15(+1.49%)
Jan 06, 2023	9.964	10.03	9.761	9.972	2,088,271	-0.02(-0.23%)
Jan 05, 2023	10.05	10.09	9.832	9.995	1,967,367	-0.08(-0.81%)
Jan 04, 2023	10.00	10.23	9.928	10.08	1,590,525	+0.28(+2.89%)
Jan 03, 2023	9.586	9.962	9.586	9.795	1,495,142	+0.32(+3.38%)
Dec 30, 2022	9.638	9.713	9.385	9.474	1,091,546	-0.28(-2.82%)
Dec 29, 2022	9.608	9.780	9.579	9.750	865,957	+0.19(+1.95%)
Dec 28, 2022	9.817	9.884	9.474	9.564	1,174,248	-0.25(-2.50%)
Dec 27, 2022	9.824	9.854	9.735	9.809	625,091	+0.02(+0.23%)
Dec 23, 2022	9.809	9.914	9.765	9.787	653,250	-0.06(-0.60%)
Dec 22, 2022	9.653	9.880	9.586	9.847	815,660	+0.08(+0.84%)
Dec 21, 2022	9.571	9.865	9.541	9.765	1,551,702	+0.30(+3.14%)
Dec 20, 2022	9.348	9.534	9.184	9.467	923,078	+0.06(+0.63%)
Dec 19, 2022	9.408	9.623	9.341	9.408	760,488	-0.01(-0.16%)
Dec 16, 2022	9.318	9.482	9.247	9.422	2,327,723	-0.05(-0.55%)
Dec 15, 2022	9.460	9.512	9.333	9.474	718,707	-0.04(-0.47%)
Dec 14, 2022	9.556	9.631	9.422	9.519	694,289	-0.04(-0.39%)
Dec 13, 2022	9.832	10.02	9.556	9.556	1,262,707	-0.05(-0.54%)
Dec 12, 2022	9.698	9.728	9.497	9.608	568,583	-0.07(-0.77%)
Dec 09, 2022	9.497	9.701	9.430	9.683	554,672	+0.13(+1.32%)
Dec 08, 2022	9.631	9.705	9.556	9.556	583,111	-0.01(-0.08%)
Dec 07, 2022	9.452	9.620	9.419	9.564	785,873	+0.07(+0.78%)
Dec 06, 2022	9.824	9.884	9.437	9.489	693,541	-0.33(-3.41%)
Dec 05, 2022	9.899	9.958	9.716	9.824	835,481	-0.13(-1.27%)
Dec 02, 2022	9.765	9.962	9.612	9.951	1,487,813	+0.09(+0.91%)
Dec 01, 2022	9.787	10.09	9.787	9.861	1,136,252	+0.09(+0.91%)
Nov 30, 2022	9.653	9.869	9.553	9.772	2,489,189	+0.12(+1.23%)
Nov 29, 2022	9.608	9.683	9.549	9.653	774,367	+0.05(+0.54%)
Nov 28, 2022	9.683	9.832	9.594	9.601	704,297	-0.15(-1.53%)
Nov 25, 2022	9.750	9.936	9.690	9.750	1,008,670	-0.01(-0.08%)
Nov 23, 2022	9.787	9.973	9.623	9.757	1,178,725	-0.07(-0.68%)
Nov 22, 2022	9.832	9.847	9.713	9.824	1,531,338	+0.04(+0.38%)
Nov 21, 2022	9.638	9.813	9.571	9.787	929,842	+0.12(+1.23%)
Nov 18, 2022	9.876	9.914	9.594	9.668	598,025	-0.03(-0.31%)
Nov 17, 2022	9.683	9.802	9.571	9.698	740,757	-0.19(-1.96%)
Nov 16, 2022	10.01	10.01	9.653	9.891	556,759	-0.12(-1.19%)
Nov 15, 2022	10.00	10.19	9.914	10.01	792,901	+0.24(+2.44%)
Nov 14, 2022	9.772	9.951	9.646	9.772	841,176	-0.07(-0.68%)
Nov 11, 2022	9.579	9.906	9.467	9.839	925,451	+0.30(+3.12%)
Nov 10, 2022	9.303	9.541	9.154	9.541	1,375,288	+0.65(+7.28%)
Nov 09, 2022	8.916	9.050	8.797	8.894	852,040	-0.05(-0.58%)
Nov 08, 2022	8.842	9.013	8.753	8.946	975,523	+0.07(+0.75%)
Nov 07, 2022	8.894	8.954	8.648	8.879	791,250	+0.01(+0.08%)
Nov 04, 2022	8.678	8.901	8.589	8.872	658,429	+0.36(+4.20%)
Nov 03, 2022	8.447	8.626	8.187	8.514	1,294,957	+0.14(+1.69%)
Nov 02, 2022	8.738		8.373	8.373	902,756	-0.33(-3.85%)
Nov 01, 2022	8.864	8.916	8.596	8.708	756,581	-0.01(-0.09%)
Oct 31, 2022	8.767	8.894	8.655	8.715	897,208	-0.02(-0.26%)
Oct 28, 2022	8.433	8.786	8.403	8.738	1,270,311	+0.28(+3.25%)
Oct 27, 2022	8.619	8.686	8.440	8.462	929,684	+0.10(+1.16%)
Oct 26, 2022	8.410	8.633	8.290	8.366	869,276	-0.01(-0.09%)
Oct 25, 2022	7.986	8.403	7.770	8.373	1,336,320	+0.42(+5.24%)
Oct 24, 2022	8.031	8.142	7.830	7.956	750,342	-0.02(-0.28%)
Oct 21, 2022	7.874	8.038	7.703	7.979	926,051	+0.16(+2.10%)
Oct 20, 2022	7.993	8.071	7.792	7.815	725,154	-0.18(-2.23%)
Oct 19, 2022	7.919	8.045	7.822	7.993	709,531	-0.07(-0.92%)
Oct 18, 2022	8.336	8.499	7.949	8.068	1,632,099	-0.03(-0.37%)
Oct 17, 2022	8.105	8.254	7.949	8.098	1,327,510	+0.18(+2.26%)
Oct 14, 2022	8.202	8.287	7.912	7.919	1,039,219	-0.22(-2.74%)
Oct 13, 2022	7.800	8.291	7.629	8.142	1,896,040	+0.16(+1.96%)
Oct 12, 2022	8.083	8.094	7.517	7.986	1,862,102	-0.19(-2.28%)
Oct 11, 2022	7.361	8.187	7.145	8.172	2,695,223	+0.82(+11.13%)
Oct 10, 2022	7.688	7.867	7.335	7.353	1,855,664	-0.33(-4.36%)
Oct 07, 2022	7.845	7.986	7.532	7.688	2,788,313	-0.28(-3.55%)
Oct 06, 2022	8.441	8.539	7.943	7.971	3,087,930	-0.43(-5.10%)
Oct 05, 2022	8.743	8.841	8.076	8.399	3,237,784	-0.48(-5.45%)
Oct 04, 2022	8.266	8.890	8.196	8.883	2,920,476	+0.93(+11.74%)
Oct 03, 2022	7.999	8.168	7.438	7.950	2,200,270	+0.16(+2.07%)
Sep 30, 2022	7.803	8.083	7.782	7.789	1,877,032	+0.07(+0.91%)
Sep 29, 2022	8.104	8.182	7.357	7.718	3,473,796	-0.86(-10.06%)
Sep 28, 2022	8.161	8.638	8.041	8.582	2,300,517	+0.46(+5.70%)
Sep 27, 2022	8.497	8.568	8.111	8.118	2,293,519	-0.27(-3.18%)
Sep 26, 2022	9.318	9.452	8.378	8.385	1,886,710	-1.07(-11.35%)
Sep 23, 2022	9.648	9.690	9.297	9.459	1,397,026	-0.39(-3.92%)
Sep 22, 2022	10.15	10.15	9.725	9.845	1,908,622	-0.33(-3.24%)
Sep 21, 2022	10.43	10.43	10.15	10.17	872,301	-0.17(-1.63%)
Sep 20, 2022	10.31	10.43	10.24	10.34	698,187	-0.07(-0.67%)
Sep 19, 2022	10.39	10.61	10.36	10.41	831,306	-0.15(-1.46%)
Sep 16, 2022	10.30	10.58	10.06	10.57	1,530,538	+0.20(+1.96%)
Sep 15, 2022	10.76	10.83	10.36	10.36	1,028,727	-0.44(-4.03%)
Sep 14, 2022	10.81	10.86	10.61	10.80	994,223	-0.04(-0.39%)
Sep 13, 2022	10.95	11.00	10.81	10.84	807,264	-0.37(-3.32%)
Sep 12, 2022	11.23	11.30	11.13	11.21	624,623	+0.08(+0.76%)
Sep 09, 2022	11.16	11.25	11.09	11.13	672,290	+0.07(+0.63%)
Sep 08, 2022	10.93	11.12	10.82	11.06	668,471	+0.07(+0.64%)
Sep 07, 2022	10.89	11.02	10.75	10.99	741,024	+0.08(+0.71%)
Sep 06, 2022	11.16	11.16	10.87	10.91	981,543	-0.15(-1.33%)
Sep 02, 2022	11.19	11.34	11.02	11.06	786,668	+0.01(+0.13%)
Sep 01, 2022	11.02	11.04	10.74	11.04	1,458,897	-0.11(-0.94%)
Aug 31, 2022	11.21	11.30	11.02	11.15	805,133	+0.03(+0.25%)
Aug 30, 2022	11.53	11.56	11.08	11.12	905,925	-0.32(-2.82%)
Aug 29, 2022	11.40	11.50	11.31	11.44	917,692	-0.06(-0.55%)
Aug 26, 2022	11.70	11.80	11.50	11.51	1,084,263	-0.10(-0.85%)
Aug 25, 2022	11.37	11.69	11.37	11.61	1,072,149	+0.23(+2.04%)
Aug 24, 2022	11.33	11.43	11.24	11.37	678,751	+0.06(+0.50%)
Aug 23, 2022	11.09	11.34	11.09	11.32	982,271	+0.29(+2.67%)
Aug 22, 2022	11.34	11.34	11.02	11.02	1,165,907	-0.48(-4.21%)
Aug 19, 2022	11.60	11.68	11.45	11.51	1,002,559	-0.20(-1.74%)
Aug 18, 2022	11.73	11.80	11.68	11.71	1,025,893	-0.06(-0.48%)
Aug 17, 2022	11.89	11.89	11.66	11.77	1,051,745	-0.22(-1.82%)
Aug 16, 2022	11.98	12.05	11.84	11.98	954,143	+0.00(+0.00%)
Aug 15, 2022	12.03	12.04	11.77	11.98	1,089,460	-0.07(-0.58%)
Aug 12, 2022	12.12	12.17	12.03	12.05	981,128	+0.00(+0.00%)
Aug 11, 2022	12.23	12.43	12.05	12.05	1,237,725	-0.12(-0.98%)
Aug 10, 2022	12.44	12.44	12.15	12.17	1,007,311	-0.06(-0.46%)
Aug 09, 2022	12.25	12.25	11.94	12.23	1,495,722	-0.06(-0.46%)
Aug 08, 2022	12.35	12.60	12.25	12.29	1,945,736	+0.04(+0.34%)
Aug 05, 2022	11.58	12.48	11.53	12.24	3,566,866	+0.73(+6.34%)
Aug 04, 2022	11.99	12.04	11.49	11.51	1,147,579	-0.49(-4.09%)
Aug 03, 2022	12.06	12.18	11.96	12.01	775,613	+0.05(+0.41%)
Aug 02, 2022	12.30	12.40	11.94	11.96	1,158,070	-0.44(-3.51%)
Aug 01, 2022	12.36	12.57	12.10	12.39	1,287,540	-0.03(-0.23%)
Jul 29, 2022	12.29	12.55	12.20	12.42	1,250,155	+0.21(+1.72%)
Jul 28, 2022	11.72	12.10	11.72	12.21	2,162,358	+0.52(+4.44%)
Jul 27, 2022	11.37	11.73	11.35	11.69	2,611,068	+0.44(+3.87%)
Jul 26, 2022	11.16	11.31	11.00	11.25	1,018,335	+0.06(+0.56%)
Jul 25, 2022	11.05	11.33	10.90	11.19	1,160,282	+0.06(+0.57%)
Jul 22, 2022	11.18	11.30	11.00	11.13	994,220	-0.01(-0.06%)
Jul 21, 2022	10.85	11.14	10.63	11.14	1,366,190	+0.19(+1.73%)
Jul 20, 2022	10.67	11.05	10.67	10.95	1,552,960	+0.18(+1.70%)
Jul 19, 2022	10.35	10.81	10.35	10.76	1,989,237	+0.52(+5.07%)
Jul 18, 2022	10.41	10.48	9.971	10.24	1,401,650	-0.09(-0.88%)
Jul 15, 2022	9.992	10.41	9.767	10.34	1,691,940	+0.45(+4.54%)
Jul 14, 2022	10.08	10.35	9.764	9.887	971,949	-0.30(-2.96%)
Jul 13, 2022	9.964	10.25	9.894	10.19	1,605,708	+0.02(+0.21%)
Jul 12, 2022	9.887	10.27	9.887	10.17	1,178,844	+0.21(+2.11%)
Jul 11, 2022	10.11	10.23	9.852	9.957	1,233,220	-0.22(-2.21%)
Jul 08, 2022	10.37	10.37	9.908	10.18	1,909,625	-0.19(-1.83%)
Jul 07, 2022	10.28	10.50	10.19	10.37	2,023,968	+0.22(+2.22%)
Jul 06, 2022	10.45	10.54	10.00	10.15	2,048,569	-0.22(-2.17%)
Jul 05, 2022	10.16	10.37	9.855	10.37	2,643,939	+0.20(+1.95%)
Jul 01, 2022	9.637	10.23	9.637	10.17	2,165,945	+0.46(+4.77%)
Jun 30, 2022	9.293	9.835	9.293	9.709	2,215,199	+0.28(+2.95%)
Jun 29, 2022	9.412	9.537	9.035	9.432	2,124,810	+0.01(+0.07%)
Jun 28, 2022	9.260	9.690	9.101	9.425	2,873,694	+0.60(+6.82%)
Jun 27, 2022	8.869	8.975	8.611	8.823	2,218,001	-0.05(-0.52%)
Jun 24, 2022	7.897	8.896	7.897	8.869	3,313,433	+1.03(+13.16%)
Jun 23, 2022	7.666	7.838	7.540	7.838	2,129,170	+0.23(+3.04%)
Jun 22, 2022	7.209	7.717	7.143	7.606	2,176,480	+0.32(+4.36%)
Jun 21, 2022	7.328	7.682	7.229	7.289	2,072,796	+0.08(+1.10%)
Jun 17, 2022	6.502	7.206	6.402	7.209	3,131,151	+0.82(+12.84%)
Jun 16, 2022	6.898	6.898	6.372	6.389	2,842,036	-0.71(-10.06%)
Jun 15, 2022	7.414	7.461	6.898	7.103	2,702,266	-0.24(-3.24%)
Jun 14, 2022	8.115	8.117	7.203	7.342	3,175,834	-0.63(-7.96%)
Jun 13, 2022	9.458	9.458	7.920	7.977	4,028,978	-1.77(-18.13%)
Jun 10, 2022	10.19	10.19	9.571	9.742	3,665,457	-0.52(-5.09%)
Jun 09, 2022	10.55	10.73	10.24	10.27	3,561,081	-0.32(-3.06%)
Jun 08, 2022	11.24	11.34	10.50	10.59	7,680,495	-0.76(-6.70%)
Jun 07, 2022	10.91	11.35	10.61	11.35	6,619,651	+0.27(+2.45%)
Jun 06, 2022	11.43	11.70	11.02	11.08	7,456,275	-0.50(-4.29%)
Jun 03, 2022	11.71	11.84	11.51	11.57	1,026,665	-0.26(-2.23%)
Jun 02, 2022	11.57	11.97	11.51	11.84	610,693	+0.07(+0.56%)
Jun 01, 2022	11.77	11.84	11.44	11.77	1,106,388	+0.00(+0.00%)
May 31, 2022	11.64	11.84	11.44	11.77	1,137,414	+0.26(+2.30%)
May 27, 2022	10.85	11.77	10.85	11.51	1,190,822	-0.13(-1.14%)
May 26, 2022	11.64	11.77	11.51	11.64	1,552,949	+0.20(+1.73%)
May 25, 2022	11.51	11.64	11.38	11.44	724,691	+0.00(+0.00%)
May 24, 2022	11.18	11.51	11.11	11.44	1,407,973	+0.13(+1.17%)
May 23, 2022	11.24	11.34	10.58	11.31	2,560,171	+0.00(+0.00%)
May 20, 2022	11.57	11.57	10.91	11.31	783,776	+0.00(+0.00%)
May 19, 2022	11.51	11.64	11.24	11.31	988,723	-0.20(-1.72%)
May 18, 2022	11.71	11.77	11.38	11.51	724,277	-0.26(-2.25%)
May 17, 2022	11.77	11.84	11.57	11.77	944,906	+0.13(+1.14%)
May 16, 2022	11.64	11.91	11.57	11.64	736,754	+0.07(+0.57%)
May 13, 2022	11.24	11.64	11.11	11.57	726,385	+0.60(+5.42%)
May 12, 2022	10.65	10.98	10.38	10.98	993,997	+0.13(+1.22%)
May 11, 2022	10.91	11.18	10.78	10.85	816,929	-0.07(-0.61%)
May 10, 2022	11.31	11.51	10.78	10.91	793,782	-0.13(-1.20%)
May 09, 2022	11.18	11.31	10.78	11.05	1,411,822	-0.33(-2.91%)
May 06, 2022	11.31	11.51	11.11	11.38	618,112	+0.13(+1.18%)
May 05, 2022	11.38	11.44	10.98	11.24	1,441,611	-1.12(-9.09%)
May 04, 2022	12.24	12.43	11.91	12.37	776,172	+0.13(+1.08%)
May 03, 2022	11.84	12.30	11.84	12.24	594,569	+0.40(+3.35%)
May 02, 2022	11.71	11.84	11.44	11.84	693,964	+0.33(+2.87%)
Apr 29, 2022	12.10	12.17	11.51	11.51	577,686	-0.53(-4.40%)
Apr 28, 2022	11.64	12.10	11.57	12.04	1,008,384	+0.53(+4.60%)
Apr 27, 2022	11.57	11.71	11.44	11.51	714,380	+0.13(+1.16%)
Apr 26, 2022	11.84	11.91	11.38	11.38	629,359	-0.60(-4.97%)
Apr 25, 2022	11.91	12.04	11.51	11.97	921,320	-0.07(-0.55%)
Apr 22, 2022	12.30	12.37	11.91	12.04	452,709	-0.26(-2.15%)
Apr 21, 2022	12.57	12.63	12.30	12.30	685,711	-0.13(-1.06%)
Apr 20, 2022	12.04	12.50	11.91	12.43	890,353	+0.40(+3.30%)
Apr 19, 2022	12.50	12.57	12.04	12.04	1,399,616	-0.40(-3.19%)
Apr 18, 2022	12.83	12.90	12.43	12.43	993,452	-0.46(-3.59%)
Apr 14, 2022	13.10	13.23	12.83	12.90	531,366	-0.13(-1.01%)
Apr 13, 2022	12.90	13.23	12.90	13.03	504,638	+0.07(+0.51%)
Apr 12, 2022	13.23	13.43	12.90	12.96	879,504	-0.26(-2.00%)
Apr 11, 2022	13.23	13.36	13.03	13.23	838,626	-0.07(-0.50%)
Apr 08, 2022	13.36	13.49	13.10	13.29	667,108	+0.00(+0.00%)
Apr 07, 2022	13.82	13.96	13.23	13.29	1,921,351	+4.96(+59.52%)
Apr 06, 2022	8.758	8.816	8.334	8.334	2,733,708	-0.39(-4.42%)
Apr 05, 2022	9.144	9.260	8.720	8.720	1,810,185	-0.27(-3.00%)
Apr 04, 2022	8.990	9.067	8.681	8.990	1,373,064	+0.08(+0.87%)
Apr 01, 2022	8.874	8.912	8.720	8.912	797,038	+0.12(+1.32%)
Mar 31, 2022	8.912	8.932	8.758	8.797	844,191	+0.00(+0.00%)
Mar 30, 2022	8.912	8.951	8.797	8.797	792,772	-0.15(-1.72%)
Mar 29, 2022	8.758	8.990	8.720	8.951	1,231,522	+0.39(+4.50%)
Mar 28, 2022	8.681	8.720	8.527	8.565	1,486,215	-0.12(-1.33%)
Mar 25, 2022	8.449	8.681	8.430	8.681	813,310	+0.27(+3.21%)
Mar 24, 2022	8.257	8.411	8.179	8.411	719,429	+0.15(+1.87%)
Mar 23, 2022	8.488	8.488	8.218	8.257	1,609,288	-0.19(-2.28%)
Mar 22, 2022	8.449	8.565	8.372	8.449	1,385,472	+0.12(+1.39%)
Mar 21, 2022	8.527	8.565	8.334	8.334	900,855	-0.15(-1.82%)
Mar 18, 2022	8.642	8.642	8.488	8.488	2,962,556	-0.04(-0.45%)
Mar 17, 2022	8.488	8.565	8.372	8.527	541,726	-0.04(-0.45%)
Mar 16, 2022	8.488	8.565	8.334	8.565	896,909	+0.15(+1.83%)
Mar 15, 2022	8.372	8.488	8.334	8.411	846,658	+0.04(+0.46%)
Mar 14, 2022	8.527	8.565	8.218	8.372	760,462	-0.08(-0.91%)
Mar 11, 2022	8.758	8.797	8.372	8.449	758,880	-0.27(-3.10%)
Mar 10, 2022	8.604	8.720		8.720	927,165	-0.04(-0.44%)
Mar 09, 2022	8.758	8.912	8.720	8.758	1,019,438	+0.15(+1.79%)
Mar 08, 2022	8.025	8.681	8.025	8.604	1,520,510	+0.54(+6.70%)
Mar 07, 2022	8.102	8.218	7.948	8.064	1,818,090	-0.08(-0.95%)
Mar 04, 2022	8.179	8.199	7.948	8.141	1,302,778	-0.12(-1.40%)
Mar 03, 2022	8.218	8.334	8.064	8.257	1,156,719	+0.04(+0.47%)
Mar 02, 2022	8.064	8.314	8.064	8.218	1,357,413	+0.12(+1.43%)
Mar 01, 2022	8.334	8.393	7.948	8.102	1,747,315	-0.31(-3.67%)
Feb 28, 2022	8.449	8.488	8.179	8.411	2,249,488	-0.04(-0.46%)
Feb 25, 2022	8.681	8.681	8.295	8.449	2,410,008	-0.08(-0.91%)
Feb 24, 2022	7.909	8.604	7.871	8.527	2,684,947	+0.08(+0.91%)
Feb 23, 2022	8.874	8.912	8.449	8.449	1,605,434	-0.27(-3.10%)
Feb 22, 2022	9.182	9.182	8.565	8.720	2,987,001	-0.50(-5.44%)
Feb 18, 2022				9.221	0	-0.15(-1.65%)
Feb 17, 2022	9.761	9.819	9.260	9.375	1,790,757	-0.46(-4.71%)
Feb 16, 2022	9.800	9.896	9.723	9.838	884,505	+0.08(+0.79%)
Feb 15, 2022	9.761	9.838	9.645	9.761	1,081,395	+0.15(+1.61%)
Feb 14, 2022	9.877	9.954	9.491	9.607	1,504,961	-0.27(-2.73%)
Feb 11, 2022	9.916	10.19	9.761	9.877	1,629,513	+0.00(+0.00%)
Feb 10, 2022	10.15	10.37	9.838	9.877	2,628,825	-0.35(-3.40%)
Feb 09, 2022	10.34	10.42	10.19	10.22	1,814,531	-0.08(-0.75%)
Feb 08, 2022	10.22	10.61	10.22	10.30	3,100,116	+0.08(+0.76%)
Feb 07, 2022	10.11	10.49	10.03	10.22	1,657,095	+0.23(+2.32%)
Feb 04, 2022	10.07	10.15	9.800	9.993	1,647,849	+0.00(+0.00%)
Feb 03, 2022	10.11		9.993	9.993	1,840,369	-0.19(-1.89%)
Feb 02, 2022	10.26	10.34	10.03	10.19	967,451	-0.15(-1.49%)