Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	10.38	10.42	10.03	10.34	760,466	+0.00(+0.00%)
Jan 31, 2022	9.993	10.34		10.34	1,191,237	+0.35(+3.47%)
Jan 28, 2022	9.954	9.993	9.645	9.993	1,385,722	+0.15(+1.57%)
Jan 27, 2022	10.11	10.28	9.723	9.838	1,114,791	-0.12(-1.16%)
Jan 26, 2022	10.11	10.34	9.886	9.954	1,132,607	-0.12(-1.15%)
Jan 25, 2022	9.723	10.26	9.588	10.07	1,780,386	+0.31(+3.16%)
Jan 24, 2022	9.491	9.800	9.144	9.761	2,595,646	+0.04(+0.40%)
Jan 21, 2022	10.03	10.07	9.723	9.723	1,784,951	-0.39(-3.82%)
Jan 20, 2022	10.42	10.42	10.07	10.11	997,591	-0.19(-1.87%)
Jan 19, 2022	10.53	10.57	10.32	10.30	982,623	-0.15(-1.48%)
Jan 18, 2022	10.73	10.88	10.42	10.46	1,152,231	-0.39(-3.56%)
Jan 14, 2022				10.84	0	+0.04(+0.36%)
Jan 13, 2022	11.11	11.17	10.80	10.80	2,036,496	-0.23(-2.10%)
Jan 12, 2022	11.15	11.29	11.00	11.03	1,112,954	-0.15(-1.38%)
Jan 11, 2022	11.11	11.19	11.00	11.19	766,270	+0.08(+0.69%)
Jan 10, 2022	11.19	11.27	11.03	11.11	1,672,312	+3.05(+37.80%)
Jan 07, 2022	7.956	8.145	7.936	8.064	3,859,140	+0.16(+2.05%)
Jan 06, 2022	8.118	8.118	7.767	7.902	1,725,535	+0.03(+0.34%)
Jan 05, 2022	8.037	8.091	7.875	7.875	1,695,088	-0.16(-2.01%)
Jan 04, 2022	7.929	8.091	7.902	8.037	1,477,272	+0.16(+2.05%)
Jan 03, 2022	7.686	7.902	7.659	7.875	1,856,837	+0.38(+5.04%)
Dec 31, 2021	7.713	7.767	7.511	7.497	1,736,220	-0.22(-2.80%)
Dec 30, 2021	7.740	7.848	7.686	7.713	1,351,330	+0.00(+0.00%)
Dec 29, 2021	7.713	7.740	7.605	7.713	1,273,865	+0.03(+0.35%)
Dec 28, 2021	7.686	7.794	7.659	7.686	1,853,539	+0.00(+0.00%)
Dec 27, 2021	7.713	7.753	7.605	7.686	1,222,961	-0.03(-0.35%)
Dec 23, 2021	7.605	7.794	7.578	7.713	1,308,435	+0.00(+0.00%)
Dec 22, 2021	7.578	7.740	7.551	7.713	1,214,537	+0.08(+1.06%)
Dec 21, 2021	7.416	7.659	7.362	7.632	1,892,157	+0.32(+4.43%)
Dec 20, 2021	7.443	7.470	7.093	7.308	3,788,884	-0.27(-3.56%)
Dec 17, 2021	7.821	7.861	7.551	7.578	7,012,778	-0.27(-3.44%)
Dec 16, 2021	7.956	8.037	7.794	7.848	1,974,879	-0.05(-0.68%)
Dec 15, 2021	7.902	7.983	7.713	7.902	2,711,256	+0.08(+1.03%)
Dec 14, 2021	7.983	8.145	7.821	7.821	2,208,205	-0.19(-2.36%)
Dec 13, 2021	8.171	8.198	7.902	8.010	2,484,531	-0.16(-1.98%)
Dec 10, 2021	8.414	8.468	8.171	8.171	1,833,715	-0.22(-2.57%)
Dec 09, 2021	8.306	8.414	8.279	8.387	1,487,345	+0.03(+0.32%)
Dec 08, 2021	8.360	8.495	8.252	8.360	1,440,668	+0.00(+0.00%)
Dec 07, 2021	8.333	8.387	8.279	8.360	1,912,763	+0.11(+1.31%)
Dec 06, 2021	7.983	8.387	7.956	8.252	2,950,138	+0.27(+3.38%)
Dec 03, 2021	8.171	8.171	7.956	7.983	2,685,078	-0.11(-1.33%)
Dec 02, 2021	7.929	8.145	7.902	8.091	2,630,671	+0.19(+2.39%)
Dec 01, 2021	8.171	8.225	7.902	7.902	2,782,426	-0.19(-2.33%)
Nov 30, 2021	8.225	8.247	7.956	8.091	3,154,374	-0.19(-2.28%)
Nov 29, 2021	8.360	8.387	8.118	8.279	2,389,445	-0.03(-0.32%)
Nov 26, 2021	8.252	8.360	8.091	8.306	2,110,485	-0.11(-1.28%)
Nov 24, 2021	8.333	8.495	8.306	8.414	1,049,746	+0.05(+0.65%)
Nov 23, 2021	8.252	8.360	8.225	8.360	2,243,579	+0.08(+0.98%)
Nov 22, 2021	8.387	8.414	8.252	8.279	2,300,727	-0.19(-2.23%)
Nov 19, 2021	8.360	8.468	8.333	8.468	1,552,486	+0.05(+0.64%)
Nov 18, 2021	8.468	8.495	8.387	8.414	2,001,967	-0.03(-0.32%)
Nov 17, 2021	8.495	8.495	8.360	8.441	1,550,867	-0.11(-1.26%)
Nov 16, 2021	8.603	8.603	8.522	8.549	923,408	-0.05(-0.63%)
Nov 15, 2021	8.630	8.657	8.576	8.603	1,153,267	-0.03(-0.31%)
Nov 12, 2021	8.711	8.738	8.603	8.630	775,618	-0.05(-0.62%)
Nov 11, 2021	8.711	8.724	8.603	8.684	1,054,522	-0.11(-1.23%)
Nov 10, 2021	8.765			8.792	1,749,076	-0.03(-0.31%)
Nov 09, 2021	8.873	8.873	8.738	8.819	1,354,736	-0.27(-2.97%)
Nov 08, 2021	9.115	9.115	8.846	9.088	2,250,328	+0.00(+0.00%)
Nov 05, 2021	8.873	9.169	8.873	9.088	2,564,094	+0.27(+3.06%)
Nov 04, 2021	8.819	9.008	8.738	8.819	1,819,675	+0.05(+0.62%)
Nov 03, 2021	8.630	8.954	8.576	8.765	2,904,844	+0.11(+1.25%)
Nov 02, 2021	8.576	8.657	8.468	8.657	1,615,333	+0.03(+0.31%)
Nov 01, 2021	8.468	8.630	8.522	8.630	2,395,076	+0.16(+1.91%)
Oct 29, 2021	8.495	8.549	8.441	8.468	1,387,821	-0.05(-0.63%)
Oct 28, 2021	8.576	8.589	8.401	8.522	1,248,641	-0.03(-0.32%)
Oct 27, 2021	8.495	8.630	8.441	8.549	2,077,351	+0.11(+1.28%)
Oct 26, 2021	8.603		8.441	8.441	1,485,221	-0.11(-1.26%)
Oct 25, 2021	8.549	8.603	8.495	8.549	924,223	+0.03(+0.32%)
Oct 22, 2021	8.576	8.576	8.387	8.522	1,246,191	-0.05(-0.63%)
Oct 21, 2021	8.603	8.711	8.495	8.576	1,377,656	+0.03(+0.32%)
Oct 20, 2021	8.657	8.711	8.549	8.549	1,394,976	-0.08(-0.94%)
Oct 19, 2021	8.711	8.711	8.630	8.630	728,218	-0.08(-0.93%)
Oct 18, 2021	8.684	8.792	8.630	8.711	1,175,067	+0.00(+0.00%)
Oct 15, 2021	8.846	8.927	8.711	8.711	1,493,365	-0.08(-0.92%)
Oct 14, 2021	8.738	8.819	8.684	8.792	905,685	+0.03(+0.31%)
Oct 13, 2021	8.711	8.765	8.630	8.765	1,231,461	+0.03(+0.31%)
Oct 12, 2021	8.657	8.738	8.522	8.738	1,330,784	+0.11(+1.25%)
Oct 11, 2021	8.549	8.657	8.544	8.630	851,466	+0.08(+0.95%)
Oct 08, 2021	8.576	8.657	8.522	8.549	900,703	+2.18(+34.32%)
Oct 07, 2021	6.345	6.423	6.331	6.365	2,063,862	+0.04(+0.62%)
Oct 06, 2021	6.287	6.345	6.267	6.326	1,302,009	-0.04(-0.61%)
Oct 05, 2021	6.287	6.384	6.228	6.365	1,676,163	+0.06(+0.93%)
Oct 04, 2021	6.326	6.421	6.287	6.306	1,740,072	-0.02(-0.31%)
Oct 01, 2021	6.150	6.326	6.150	6.326	2,086,597	+0.18(+2.86%)
Sep 30, 2021	6.130	6.189	6.091	6.150	1,197,166	+0.02(+0.32%)
Sep 29, 2021	6.189	6.189	6.072	6.130	1,426,778	+0.04(+0.64%)
Sep 28, 2021	6.228	6.247	6.072	6.091	1,934,503	-0.12(-1.89%)
Sep 27, 2021	6.189	6.267	6.130	6.208	2,302,292	+0.12(+1.92%)
Sep 24, 2021	6.091	6.150	6.052	6.091	1,070,591	+0.00(+0.00%)
Sep 23, 2021	6.189	6.208	6.091	6.091	1,149,097	-0.06(-0.95%)
Sep 22, 2021	6.052	6.208	6.033	6.150	1,417,886	+0.10(+1.61%)
Sep 21, 2021	5.994	6.052	5.955	6.052	1,222,611	+0.08(+1.31%)
Sep 20, 2021	5.974	6.052	5.896	5.974	1,946,403	-0.12(-1.92%)
Sep 17, 2021	5.994	6.130	5.994	6.091	5,522,670	+0.08(+1.30%)
Sep 16, 2021	5.994	6.052	5.974	6.013	971,481	+0.00(+0.00%)
Sep 15, 2021	5.994	6.033	5.974	6.013	1,504,554	+0.00(+0.00%)
Sep 14, 2021	6.072	6.072	5.974	6.013	1,173,091	-0.04(-0.65%)
Sep 13, 2021	5.955	6.052	5.896	6.052	1,932,954	+0.16(+2.65%)
Sep 10, 2021	6.033	6.033	5.896	5.896	4,712,874	-0.08(-1.31%)
Sep 09, 2021	5.974	6.072	5.935	5.974	2,161,065	+0.00(+0.00%)
Sep 08, 2021	5.994	6.033	5.916	5.974	1,783,288	-0.04(-0.65%)
Sep 07, 2021	6.033	6.111	5.994	6.013	2,127,625	-0.02(-0.32%)
Sep 03, 2021	6.072	6.150	5.955	6.033	3,090,513	-0.10(-1.59%)
Sep 02, 2021	6.150	6.150	6.072	6.130	1,634,066	+0.02(+0.32%)
Sep 01, 2021	6.091	6.150	6.072	6.111	1,326,713	+0.02(+0.32%)
Aug 31, 2021	6.052	6.189	6.034	6.091	2,983,661	+0.06(+0.97%)
Aug 30, 2021	6.130	6.130	5.994	6.033	2,537,299	-0.06(-0.96%)
Aug 27, 2021	6.072	6.228	6.052	6.091	2,315,070	+0.06(+0.97%)
Aug 26, 2021	6.150	6.228	6.033	6.033	1,960,965	-0.12(-1.90%)
Aug 25, 2021	6.169	6.228	6.082	6.150	2,123,916	+0.00(+0.00%)
Aug 24, 2021	6.150	6.228	6.130	6.150	2,880,065	+0.04(+0.64%)
Aug 23, 2021	6.013	6.150	6.013	6.111	3,337,531	+0.08(+1.29%)
Aug 20, 2021	5.857	6.072	5.818	6.033	1,901,430	+0.18(+3.00%)
Aug 19, 2021	5.857	5.974	5.779	5.857	3,827,878	-0.08(-1.32%)
Aug 18, 2021	6.052	6.072	5.935	5.935	3,137,788	-0.12(-1.94%)
Aug 17, 2021	6.091	6.111	6.003	6.052	2,642,909	-0.04(-0.64%)
Aug 16, 2021	6.169	6.208	6.091	6.091	2,244,197	-0.14(-2.19%)
Aug 13, 2021	6.091	6.345	6.072	6.228	3,891,294	+0.10(+1.59%)
Aug 12, 2021	6.208	6.208	6.052	6.130	2,453,966	-0.02(-0.32%)
Aug 11, 2021	6.228	6.247	6.150	6.150	1,345,204	-0.04(-0.63%)
Aug 10, 2021	6.169	6.326	6.111	6.189	2,792,122	+0.04(+0.63%)
Aug 09, 2021	6.189	6.208	6.091	6.150	4,610,243	-0.08(-1.25%)
Aug 06, 2021	6.208	6.365	6.169	6.228	1,997,049	+0.00(+0.00%)
Aug 05, 2021	6.111	6.316	6.033	6.228	5,288,987	-0.37(-5.62%)
Aug 04, 2021	6.618	6.687	6.482	6.599	4,589,350	-0.08(-1.17%)
Aug 03, 2021	6.716	6.716	6.521	6.677	2,198,381	+0.00(+0.00%)
Aug 02, 2021	6.775	6.872	6.657	6.677	1,619,026	-0.04(-0.58%)
Jul 30, 2021	6.794	6.892	6.677	6.716	1,518,544	-0.08(-1.15%)
Jul 29, 2021	6.736	6.931	6.716	6.794	1,516,292	+0.06(+0.87%)
Jul 28, 2021	6.736	6.814	6.618	6.736	1,376,638	+0.06(+0.88%)
Jul 27, 2021	6.736	6.736	6.599	6.677	1,644,773	-0.10(-1.44%)
Jul 26, 2021	6.677	6.833	6.657	6.775	1,526,876	+0.10(+1.46%)
Jul 23, 2021	6.755	6.814	6.657	6.677	1,859,406	-0.06(-0.87%)
Jul 22, 2021	6.950	6.970	6.716	6.736	2,684,611	-0.27(-3.90%)
Jul 21, 2021	6.833	7.067	6.833	7.009	2,999,809	+0.18(+2.57%)
Jul 20, 2021	6.540	6.853	6.462	6.833	3,490,001	+0.35(+5.42%)
Jul 19, 2021	6.482	6.540	6.287	6.482	4,990,961	-0.14(-2.06%)
Jul 16, 2021	6.716	6.736	6.462	6.618	3,617,694	-0.08(-1.17%)
Jul 15, 2021	6.521	6.736	6.404	6.696	3,593,154	+0.20(+3.00%)
Jul 14, 2021	6.657	6.696	6.482	6.501	3,117,457	-0.12(-1.77%)
Jul 13, 2021	6.775	6.814	6.560	6.618	3,322,117	-0.21(-3.14%)
Jul 12, 2021	6.872	6.911	6.814	6.833	2,191,507	-0.12(-1.69%)
Jul 09, 2021	6.814	6.970	6.775	6.950	2,724,426	+0.21(+3.19%)
Jul 08, 2021	6.599	6.853	6.501	6.736	4,531,899	+0.00(+0.00%)
Jul 07, 2021	6.872	6.931	6.638	6.736	4,906,150	-0.14(-1.99%)
Jul 06, 2021	7.146	7.146	6.775	6.872	8,544,892	-0.35(-4.86%)
Jul 02, 2021	7.438	7.438	6.950	7.224	8,075,494	+1.44(+25.00%)
Jul 01, 2021	5.869	5.884	5.779	5.779	4,901,625	-0.06(-1.03%)
Jun 30, 2021	5.884	5.929	5.779	5.839	5,201,153	-0.03(-0.51%)
Jun 29, 2021	6.108	6.108	5.854	5.869	7,325,949	-0.24(-3.92%)
Jun 28, 2021	6.108	6.153	6.003	6.108	5,109,271	+0.03(+0.49%)
Jun 25, 2021	6.153	6.243	6.078	6.078	7,646,930	-0.09(-1.46%)
Jun 24, 2021	6.123	6.258	6.078	6.168	10,950,839	+0.13(+2.23%)
Jun 23, 2021	5.974	6.191	5.959	6.033	9,986,494	+0.04(+0.75%)
Jun 22, 2021	6.003	6.019	5.869	5.988	6,392,450	-0.04(-0.74%)
Jun 21, 2021	5.944	6.093	5.749	6.033	14,224,183	+0.01(+0.25%)
Jun 18, 2021	5.959	6.033	5.809	6.018	22,488,776	-0.01(-0.25%)
Jun 17, 2021	6.168	6.258	5.914	6.033	11,420,140	-0.07(-1.23%)
Jun 16, 2021	5.959	6.198	5.929	6.108	14,615,975	+0.13(+2.26%)
Jun 15, 2021	6.288	6.318	5.884	5.974	24,039,480	-0.46(-7.21%)
Jun 14, 2021	6.438	6.692	6.153	6.438	24,586,780	+0.07(+1.18%)
Jun 11, 2021	6.423	6.527	6.078	6.363	32,429,096	-0.03(-0.47%)
Jun 10, 2021	6.677	6.887	6.273	6.393	57,356,484	+0.16(+2.64%)
Jun 09, 2021	5.390	6.782	5.330	6.228	100,578,696	+0.93(+17.51%)
Jun 08, 2021	5.150	5.345	5.105	5.300	8,352,410	+0.18(+3.51%)
Jun 07, 2021	5.015	5.135	5.015	5.120	5,855,968	+0.09(+1.79%)
Jun 04, 2021	5.030	5.045	5.015	5.030	3,138,675	+0.01(+0.30%)
Jun 03, 2021	5.045	5.090	5.008	5.015	4,790,296	-0.04(-0.89%)
Jun 02, 2021	5.075	5.135	5.060	5.060	4,618,310	-0.01(-0.29%)
Jun 01, 2021	5.150	5.150	5.045	5.075	9,243,510	-0.01(-0.29%)
May 28, 2021	5.090	5.165	5.075	5.090	6,777,233	+0.00(+0.00%)
May 27, 2021	5.120	5.158	5.075	5.090	18,835,850	-0.27(-5.03%)
May 26, 2021	5.240	5.405	5.225	5.360	3,610,346	+0.12(+2.29%)
May 25, 2021	5.285	5.345	5.240	5.240	2,566,773	-0.01(-0.28%)
May 24, 2021	5.285	5.315	5.180	5.255	2,220,769	-0.03(-0.57%)
May 21, 2021	5.330	5.330	5.270	5.285	1,685,174	-0.01(-0.28%)
May 20, 2021	5.300	5.345	5.255	5.300	2,318,763	-0.01(-0.28%)
May 19, 2021	5.300	5.360	5.255	5.315	3,494,073	-0.12(-2.20%)
May 18, 2021	5.390	5.554	5.337	5.435	4,174,372	+0.09(+1.68%)
May 17, 2021	5.300	5.345	5.241	5.345	2,098,720	+0.04(+0.85%)
May 14, 2021	5.240	5.315	5.195	5.300	3,702,138	+0.09(+1.72%)
May 13, 2021	5.105	5.240	5.060	5.210	5,334,138	+0.16(+3.26%)
May 12, 2021	5.240	5.285	5.030	5.045	5,122,371	-0.21(-3.99%)
May 11, 2021	5.195	5.300	5.105	5.255	5,210,350	-0.06(-1.13%)
May 10, 2021	5.405	5.465	5.300	5.315	4,578,418	-0.09(-1.66%)
May 07, 2021	5.375	5.509	5.375	5.405	5,568,604	-0.03(-0.55%)
May 06, 2021	5.554	5.596	5.345	5.435	11,053,913	-0.25(-4.47%)
May 05, 2021	5.764	5.764	5.644	5.689	3,046,558	-0.04(-0.78%)
May 04, 2021	5.809	5.824	5.644	5.734	3,883,534	-0.10(-1.79%)
May 03, 2021	5.869	5.944	5.839	5.839	3,118,191	+0.00(+0.00%)
Apr 30, 2021	5.794	5.884	5.734	5.839	2,149,925	+0.03(+0.52%)
Apr 29, 2021	5.869	5.914	5.749	5.809	2,469,975	-0.04(-0.77%)
Apr 28, 2021	5.854	5.884	5.779	5.854	2,740,459	+0.09(+1.56%)
Apr 27, 2021	5.809	5.854	5.734	5.764	2,516,254	+0.04(+0.79%)
Apr 26, 2021	5.689	5.809	5.689	5.719	2,314,741	+0.01(+0.26%)
Apr 23, 2021	5.569	5.749	5.569	5.704	3,162,401	+0.13(+2.42%)
Apr 22, 2021	5.644	5.659	5.554	5.569	2,714,099	-0.01(-0.27%)
Apr 21, 2021	5.539	5.689	5.479	5.584	2,897,754	+0.03(+0.54%)
Apr 20, 2021	5.659	5.674	5.435	5.554	4,656,550	-0.12(-2.11%)
Apr 19, 2021	5.764	5.794	5.629	5.674	3,502,393	-0.09(-1.56%)
Apr 16, 2021	5.719	5.764	5.659	5.764	3,632,569	+0.07(+1.32%)
Apr 15, 2021	5.839	5.854	5.689	5.689	3,033,718	-0.10(-1.81%)
Apr 14, 2021	5.779	5.914	5.764	5.794	2,707,926	-0.01(-0.26%)
Apr 13, 2021	5.839	5.869	5.689	5.809	3,048,286	+0.00(+0.00%)
Apr 12, 2021	5.869	5.884	5.779	5.809	3,028,932	-0.07(-1.27%)
Apr 09, 2021	5.899	5.944	5.869	5.884	1,901,648	-0.04(-0.76%)
Apr 08, 2021	5.944	6.003	5.869	5.929	3,856,181	+1.20(+25.32%)
Apr 07, 2021	4.754	4.778	4.708	4.731	4,408,971	-0.02(-0.49%)
Apr 06, 2021	4.731	4.789	4.731	4.754	4,427,408	+0.02(+0.49%)
Apr 05, 2021	4.801	4.836	4.708	4.731	5,040,194	-0.03(-0.73%)
Apr 01, 2021	4.731	4.766	4.673	4.766	4,898,100	+0.09(+2.00%)
Mar 31, 2021	4.789	4.836	4.673	4.673	5,860,249	-0.05(-0.99%)
Mar 30, 2021	4.673	4.812	4.626	4.719	7,107,484	+0.07(+1.50%)
Mar 29, 2021	4.614	4.754	4.568	4.649	6,299,085	+0.03(+0.76%)
Mar 26, 2021	4.649	4.673	4.510	4.614	4,682,009	+0.00(+0.00%)
Mar 25, 2021	4.475	4.649	4.346	4.614	7,042,466	+0.09(+2.06%)
Mar 24, 2021	4.591	4.778	4.510	4.521	7,776,328	-0.05(-1.02%)
Mar 23, 2021	4.661	4.696	4.498	4.568	5,662,330	-0.12(-2.49%)
Mar 22, 2021	4.661	4.708	4.579	4.684	4,496,292	+0.02(+0.50%)
Mar 19, 2021	4.533	4.708	4.463	4.661	23,927,874	+0.13(+2.83%)
Mar 18, 2021	4.708	4.766	4.486	4.533	8,147,250	-0.21(-4.42%)
Mar 17, 2021	4.603	4.754	4.544	4.743	8,227,729	+0.13(+2.78%)
Mar 16, 2021	4.649	4.661	4.544	4.614	6,825,373	-0.03(-0.75%)
Mar 15, 2021	4.556	4.649	4.498	4.649	9,124,337	+0.17(+3.91%)
Mar 12, 2021	4.381	4.533	4.346	4.475	16,631,400	+0.09(+2.13%)
Mar 11, 2021	4.393	4.486	4.358	4.381	9,418,487	+0.01(+0.27%)
Mar 10, 2021	4.381	4.463	4.323	4.370	11,839,865	-0.01(-0.27%)
Mar 09, 2021	4.428	4.440	4.323	4.381	9,646,384	+0.03(+0.80%)
Mar 08, 2021	4.428	4.533	4.300	4.346	11,172,512	-0.03(-0.80%)
Mar 05, 2021	4.544	4.544	4.137	4.381	14,477,866	-0.09(-2.08%)
Mar 04, 2021	4.638	4.684	4.346	4.475	11,139,385	-0.19(-4.00%)
Mar 03, 2021	4.649	4.789	4.603	4.661	8,354,368	+0.01(+0.25%)
Mar 02, 2021	4.556	4.684	4.521	4.649	6,238,978	+0.08(+1.79%)