Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.170	4.240	4.130	4.220	3,995,894	+0.05(+1.20%)
Aug 30, 2022	4.260	4.275	4.135	4.170	1,758,086	-0.10(-2.34%)
Aug 29, 2022	4.310	4.320	4.255	4.270	2,227,720	-0.08(-1.84%)
Aug 26, 2022	4.430	4.470	4.330	4.350	2,260,602	-0.09(-2.03%)
Aug 25, 2022	4.340	4.450	4.330	4.440	2,309,184	+0.09(+2.07%)
Aug 24, 2022	4.340	4.390	4.325	4.350	1,386,624	-0.02(-0.46%)
Aug 23, 2022	4.310	4.385	4.300	4.370	2,252,902	+0.05(+1.16%)
Aug 22, 2022	4.250	4.345	4.220	4.320	3,345,150	+0.03(+0.70%)
Aug 19, 2022	4.380	4.390	4.285	4.290	2,879,706	-0.11(-2.50%)
Aug 18, 2022	4.400	4.425	4.300	4.400	2,714,075	-0.01(-0.23%)
Aug 17, 2022	4.360	4.430	4.340	4.410	3,290,049	+0.00(+0.00%)
Aug 16, 2022	4.240	4.480	4.210	4.410	3,801,577	+0.14(+3.28%)
Aug 15, 2022	4.370	4.370	4.191	4.270	3,898,216	-0.14(-3.17%)
Aug 12, 2022	4.410	4.430	4.340	4.410	2,262,207	+0.03(+0.68%)
Aug 11, 2022	4.400	4.435	4.360	4.380	3,428,159	+0.00(+0.00%)
Aug 10, 2022	4.380	4.420	4.360	4.380	3,606,141	+0.03(+0.69%)
Aug 09, 2022	4.270	4.360	4.250	4.350	4,754,522	+0.09(+2.11%)
Aug 08, 2022	4.200	4.290	4.200	4.260	2,393,764	+0.04(+0.95%)
Aug 05, 2022	4.160	4.258	4.160	4.220	2,323,059	+0.03(+0.72%)
Aug 04, 2022	4.220	4.235	4.130	4.190	3,708,063	-0.05(-1.18%)
Aug 03, 2022	4.220	4.290	4.160	4.240	4,769,426	+0.06(+1.44%)
Aug 02, 2022	4.190	4.270	4.140	4.180	2,684,778	+0.02(+0.48%)
Aug 01, 2022	4.170	4.210	4.070	4.160	3,832,772	-0.09(-2.12%)
Jul 29, 2022	4.160	4.250	4.150	4.250	2,684,831	+0.08(+1.92%)
Jul 28, 2022	4.200	4.215	4.080	4.170	1,704,324	-0.02(-0.48%)
Jul 27, 2022	4.100	4.200	4.090	4.190	2,441,741	+0.11(+2.70%)
Jul 26, 2022	4.030	4.110	4.020	4.080	2,433,375	+0.05(+1.24%)
Jul 25, 2022	3.950	4.030	3.925	4.030	2,009,903	+0.10(+2.54%)
Jul 22, 2022	4.050	4.085	3.880	3.930	2,631,748	-0.07(-1.75%)
Jul 21, 2022	4.060	4.080	3.940	4.000	2,817,339	-0.09(-2.20%)
Jul 20, 2022	4.060	4.120	4.010	4.090	2,890,833	+0.00(+0.00%)
Jul 19, 2022	4.020	4.110	4.010	4.090	2,981,218	+0.13(+3.28%)
Jul 18, 2022	4.000	4.055	3.940	3.960	2,254,307	-0.01(-0.25%)
Jul 15, 2022	3.980	4.005	3.880	3.970	2,790,042	+0.11(+2.85%)
Jul 14, 2022	3.880	3.920	3.810	3.860	3,396,972	-0.11(-2.77%)
Jul 13, 2022	3.810	3.990	3.800	3.970	3,204,935	+0.13(+3.39%)
Jul 12, 2022	3.720	3.905	3.680	3.840	3,084,710	+0.12(+3.23%)
Jul 11, 2022	3.640	3.755	3.610	3.720	3,642,635	+0.06(+1.64%)
Jul 08, 2022	3.600	3.690	3.580	3.660	2,620,625	+0.08(+2.23%)
Jul 07, 2022	3.600	3.690	3.580	3.580	2,213,470	-0.01(-0.28%)
Jul 06, 2022	3.560	3.620	3.495	3.590	3,225,754	-0.01(-0.28%)
Jul 05, 2022	3.520	3.600	3.495	3.600	4,231,277	-0.04(-1.10%)
Jul 01, 2022	3.480	3.655	3.460	3.640	3,504,356	+0.11(+3.12%)
Jun 30, 2022	3.490	3.600	3.450	3.530	3,008,226	+0.01(+0.28%)
Jun 29, 2022	3.600	3.600	3.510	3.520	1,833,362	-0.06(-1.68%)
Jun 28, 2022	3.630	3.730	3.580	3.580	3,726,457	-0.08(-2.19%)
Jun 27, 2022	3.610	3.660	3.570	3.660	1,894,014	+0.07(+1.95%)
Jun 24, 2022	3.480	3.640	3.480	3.590	3,216,113	+0.11(+3.16%)
Jun 23, 2022	3.510	3.540	3.430	3.480	3,268,230	-0.04(-1.14%)
Jun 22, 2022	3.480	3.550	3.470	3.520	3,357,767	-0.04(-1.12%)
Jun 21, 2022	3.580	3.620	3.500	3.560	3,104,449	+0.09(+2.59%)
Jun 17, 2022	3.580	3.600	3.460	3.470	5,883,667	-0.09(-2.53%)
Jun 16, 2022	3.700	3.715	3.544	3.560	3,770,371	-0.21(-5.57%)
Jun 15, 2022	3.780	3.820	3.680	3.770	4,251,921	+0.07(+1.89%)
Jun 14, 2022	3.660	3.730	3.650	3.700	3,561,095	+0.04(+1.09%)
Jun 13, 2022	3.850	3.870	3.660	3.660	4,736,653	-0.28(-7.11%)
Jun 10, 2022	3.890	3.965	3.840	3.940	4,160,009	+0.02(+0.51%)
Jun 09, 2022	4.040	4.065	3.920	3.920	3,293,973	-0.13(-3.21%)
Jun 08, 2022	4.050	4.105	4.040	4.050	2,514,010	-0.05(-1.22%)
Jun 07, 2022	4.080	4.110	4.035	4.100	2,122,917	+0.02(+0.49%)
Jun 06, 2022	4.000	4.100	4.000	4.080	2,876,556	+0.09(+2.26%)
Jun 03, 2022	4.020	4.070	3.960	3.990	2,408,467	-0.09(-2.21%)
Jun 02, 2022	4.040	4.090	4.020	4.080	1,867,430	+0.03(+0.74%)
Jun 01, 2022	4.090	4.100	3.950	4.050	2,310,412	+0.00(+0.00%)
May 31, 2022	4.040	4.109	4.040	4.050	4,050,753	-0.04(-0.98%)
May 27, 2022	4.090	4.160	4.050	4.090	2,564,410	-0.01(-0.24%)
May 26, 2022	3.980	4.110	3.980	4.100	2,639,139	+0.12(+3.02%)
May 25, 2022	3.890	4.040	3.890	3.980	2,251,182	+0.04(+1.02%)
May 24, 2022	3.940	3.960	3.825	3.940	3,961,452	+0.00(+0.00%)
May 23, 2022	3.940	4.050	3.930	3.940	4,703,521	+0.02(+0.51%)
May 20, 2022	4.000	4.015	3.810	3.920	3,679,890	-0.04(-1.01%)
May 19, 2022	3.940	4.025	3.900	3.960	4,493,814	-0.04(-1.00%)
May 18, 2022	4.060	4.130	3.980	4.000	4,247,835	-0.07(-1.72%)
May 17, 2022	4.000	4.080	3.990	4.070	2,173,192	+0.13(+3.30%)
May 16, 2022	3.920	4.000	3.900	3.940	2,770,845	+0.00(+0.00%)
May 13, 2022	3.840	3.980	3.830	3.940	3,425,505	+0.12(+3.14%)
May 12, 2022	3.810	3.850	3.740	3.820	4,038,781	-0.02(-0.52%)
May 11, 2022	3.870	3.990	3.820	3.840	4,100,029	+0.00(+0.00%)
May 10, 2022	3.980	4.010	3.755	3.840	5,165,039	-0.11(-2.78%)
May 09, 2022	3.980	4.050	3.915	3.950	4,012,197	-0.10(-2.47%)
May 06, 2022	3.990	4.070	3.960	4.050	2,741,893	+0.02(+0.50%)
May 05, 2022	4.050	4.150	3.980	4.030	3,726,428	-0.09(-2.18%)
May 04, 2022	3.980	4.125	3.840	4.120	5,742,017	+0.12(+3.00%)
May 03, 2022	3.900	4.090	3.880	4.000	7,328,268	+0.29(+7.82%)
May 02, 2022	3.700	3.760	3.605	3.710	3,524,180	+0.00(+0.00%)
Apr 29, 2022	3.760	3.870	3.680	3.710	3,035,084	-0.10(-2.62%)
Apr 28, 2022	3.610	3.810	3.580	3.810	3,882,700	+0.25(+7.02%)
Apr 27, 2022	3.530	3.610	3.530	3.560	2,374,477	-0.02(-0.56%)
Apr 26, 2022	3.710	3.730	3.580	3.580	3,517,845	-0.18(-4.79%)
Apr 25, 2022	3.780	3.785	3.655	3.760	4,032,091	-0.07(-1.83%)
Apr 22, 2022	3.890	3.905	3.820	3.830	3,390,062	-0.08(-2.05%)
Apr 21, 2022	3.950	4.055	3.900	3.910	4,067,517	-0.04(-1.01%)
Apr 20, 2022	3.830	3.970	3.810	3.950	3,916,234	+0.16(+4.22%)
Apr 19, 2022	3.720	3.820	3.710	3.790	3,134,463	+0.07(+1.88%)
Apr 18, 2022	3.720	3.770	3.700	3.720	2,118,515	-0.03(-0.80%)
Apr 14, 2022	3.740	3.785	3.705	3.750	4,043,752	-0.01(-0.27%)
Apr 13, 2022	3.640	3.770	3.615	3.760	2,429,505	+0.11(+3.01%)
Apr 12, 2022	3.680	3.700	3.620	3.650	3,853,656	-0.01(-0.27%)
Apr 11, 2022	3.710	3.830	3.650	3.660	4,907,607	-0.07(-1.88%)
Apr 08, 2022	3.730	3.740	3.660	3.730	3,221,378	+0.01(+0.27%)
Apr 07, 2022	3.750	3.750	3.620	3.720	4,803,836	-0.04(-1.06%)
Apr 06, 2022	3.780	3.870	3.740	3.760	3,394,311	-0.05(-1.31%)
Apr 05, 2022	3.820	3.890	3.790	3.810	3,384,783	+0.00(+0.00%)
Apr 04, 2022	3.790	3.830	3.770	3.810	2,601,873	+0.00(+0.00%)
Apr 01, 2022	3.800	3.850	3.770	3.810	3,244,746	+0.03(+0.79%)
Mar 31, 2022	3.770	3.825	3.720	3.780	5,312,328	-0.02(-0.53%)
Mar 30, 2022	3.870	3.905	3.790	3.800	2,222,224	-0.08(-2.06%)
Mar 29, 2022	3.800	3.920	3.795	3.880	3,364,294	+0.10(+2.65%)
Mar 28, 2022	3.800	3.820	3.750	3.780	2,336,086	-0.04(-1.05%)
Mar 25, 2022	3.730	3.860	3.710	3.820	3,131,605	+0.09(+2.41%)
Mar 24, 2022	3.750	3.765	3.705	3.730	2,388,819	+0.00(+0.00%)
Mar 23, 2022	3.780	3.820	3.705	3.730	4,845,217	-0.09(-2.36%)
Mar 22, 2022	3.770	3.830	3.740	3.820	5,379,533	+0.08(+2.14%)
Mar 21, 2022	3.770	3.800	3.700	3.740	3,696,002	-0.04(-1.06%)
Mar 18, 2022	3.750	3.790	3.715	3.780	5,939,756	-0.06(-1.56%)
Mar 17, 2022	3.790	3.850	3.754	3.840	2,569,199	+0.02(+0.52%)
Mar 16, 2022	3.820	3.860	3.735	3.820	3,952,394	+0.07(+1.87%)
Mar 15, 2022	3.760	3.780	3.705	3.750	4,210,119	+0.01(+0.27%)
Mar 14, 2022	3.800	3.800	3.680	3.740	3,626,171	+0.04(+1.08%)
Mar 11, 2022	3.820	3.845	3.700	3.700	2,580,572	-0.05(-1.33%)
Mar 10, 2022	3.740	3.790	3.680	3.750	5,195,845	-0.07(-1.83%)
Mar 09, 2022	3.830	3.900	3.800	3.820	3,462,475	+0.10(+2.69%)
Mar 08, 2022	3.830	3.860	3.720	3.720	9,210,148	-0.07(-1.85%)
Mar 07, 2022	3.890	3.890	3.760	3.790	4,599,314	-0.12(-3.07%)
Mar 04, 2022	3.950	3.970	3.865	3.910	3,902,783	-0.13(-3.22%)
Mar 03, 2022	4.100	4.140	4.010	4.040	3,258,756	-0.07(-1.70%)
Mar 02, 2022	4.040	4.135	4.000	4.110	4,250,354	+0.11(+2.75%)
Mar 01, 2022	3.990	4.080	3.916	4.000	6,355,277	-0.06(-1.48%)
Feb 28, 2022	3.990	4.070	3.890	4.060	8,920,960	+0.01(+0.25%)
Feb 25, 2022	4.020	4.080	4.040	4.050	3,697,748	+0.03(+0.75%)
Feb 24, 2022	3.890	4.040	3.840	4.020	3,730,238	-0.02(-0.50%)
Feb 23, 2022	4.150	4.167	4.030	4.040	5,738,249	-0.04(-0.98%)
Feb 22, 2022	4.190	4.215	4.080	4.080	4,443,553	-0.13(-3.09%)
Feb 18, 2022				4.210	0	-0.06(-1.41%)
Feb 17, 2022	4.260	4.310	4.225	4.270	3,033,746	-0.02(-0.47%)
Feb 16, 2022	4.270	4.330	4.245	4.290	3,718,879	+0.00(+0.00%)
Feb 15, 2022	4.170	4.310	4.130	4.290	3,022,713	+0.20(+4.89%)
Feb 14, 2022	4.170	4.210	4.050	4.090	4,132,549	-0.12(-2.85%)
Feb 11, 2022	4.250	4.325	4.150	4.210	3,320,342	-0.07(-1.64%)
Feb 10, 2022	4.300	4.450	4.270	4.280	4,280,700	-0.08(-1.83%)
Feb 09, 2022	4.350	4.400	4.310	4.360	3,344,705	+0.02(+0.46%)
Feb 08, 2022	4.150	4.380	4.120	4.340	5,143,860	+0.30(+7.43%)
Feb 07, 2022	3.920	4.090	3.920	4.040	2,562,980	+0.09(+2.28%)
Feb 04, 2022	3.910	4.000	3.875	3.950	3,318,065	+0.03(+0.77%)
Feb 03, 2022	3.930			3.920	2,858,555	-0.04(-1.01%)
Feb 02, 2022	3.880	3.990	3.760	3.960	3,919,022	+0.05(+1.28%)
Feb 01, 2022	3.890	3.930	3.840	3.910	3,346,751	+0.01(+0.26%)
Jan 31, 2022	3.780	3.900		3.900	3,471,591	+0.07(+1.83%)
Jan 28, 2022	3.700	3.820	3.650	3.830	3,297,601	+0.09(+2.41%)
Jan 27, 2022	3.820	3.880	3.695	3.740	3,571,372	-0.09(-2.35%)
Jan 26, 2022	3.950	3.950	3.800	3.830	3,810,583	-0.05(-1.29%)
Jan 25, 2022	3.810	3.907	3.740	3.880	3,506,785	-0.01(-0.26%)
Jan 24, 2022	3.900	3.920	3.740	3.890	5,597,398	-0.06(-1.52%)
Jan 21, 2022	4.070	4.120	3.950	3.950	5,601,612	-0.17(-4.13%)
Jan 20, 2022	4.190	4.255	4.090	4.120	2,910,709	-0.04(-0.96%)
Jan 19, 2022	4.300	4.300	4.150	4.160	2,797,733	-0.10(-2.35%)
Jan 18, 2022	4.350	4.390	4.260	4.260	2,098,682	-0.15(-3.40%)
Jan 14, 2022				4.410	0	+0.01(+0.23%)
Jan 13, 2022	4.430	4.520	4.360	4.400	2,726,006	-0.02(-0.45%)
Jan 12, 2022	4.450	4.500	4.360	4.420	3,630,616	-0.03(-0.67%)
Jan 11, 2022	4.380	4.450	4.340	4.450	2,883,937	+0.07(+1.60%)
Jan 10, 2022	4.280	4.380	4.260	4.380	4,241,168	+0.12(+2.82%)
Jan 07, 2022	4.190	4.270	4.140	4.260	2,832,386	+0.07(+1.67%)
Jan 06, 2022	4.190	4.240	4.170	4.190	1,520,572	+0.02(+0.48%)
Jan 05, 2022	4.300	4.370	4.170	4.170	2,360,487	-0.07(-1.65%)
Jan 04, 2022	4.190	4.260	4.131	4.240	3,345,466	+0.13(+3.16%)
Jan 03, 2022	4.070	4.185	4.070	4.110	2,187,908	+0.06(+1.48%)
Dec 31, 2021	4.080	4.105	4.040	4.050	1,372,214	-0.07(-1.70%)
Dec 30, 2021	4.060	4.160	4.050	4.120	2,786,980	+0.04(+0.98%)
Dec 29, 2021	4.080	4.140	4.060	4.080	1,329,812	-0.03(-0.73%)
Dec 28, 2021	4.080	4.155	4.075	4.110	1,585,314	+0.00(+0.00%)
Dec 27, 2021	4.100	4.130	4.050	4.110	2,190,640	+0.02(+0.49%)
Dec 23, 2021	4.100	4.140	4.070	4.090	2,186,586	-0.02(-0.49%)
Dec 22, 2021	3.970	4.120	3.930	4.110	2,088,949	+0.10(+2.49%)
Dec 21, 2021	3.890	4.030	3.890	4.010	1,838,996	+0.16(+4.16%)
Dec 20, 2021	3.910	3.910	3.745	3.850	3,318,659	-0.15(-3.75%)
Dec 17, 2021	4.040	4.050	3.905	4.000	9,221,350	-0.05(-1.23%)
Dec 16, 2021	4.030	4.160	4.010	4.050	3,754,455	+0.05(+1.25%)
Dec 15, 2021	4.020	4.115	3.940	4.000	5,890,022	-0.06(-1.48%)
Dec 14, 2021	3.970	4.105	3.950	4.060	3,231,515	+0.05(+1.25%)
Dec 13, 2021	4.070	4.089	3.990	4.010	2,845,280	-0.11(-2.67%)
Dec 10, 2021	4.120	4.140	4.065	4.120	1,867,107	+0.02(+0.49%)
Dec 09, 2021	3.990	4.110	3.975	4.100	2,201,580	+0.06(+1.49%)
Dec 08, 2021	3.990	4.050	3.960	4.040	2,013,933	+0.06(+1.51%)
Dec 07, 2021	4.000	4.000	3.905	3.980	3,470,882	+0.03(+0.76%)
Dec 06, 2021	3.900	4.045	3.875	3.950	3,939,553	+0.05(+1.28%)
Dec 03, 2021	3.990	3.995	3.850	3.900	6,356,826	-0.07(-1.76%)
Dec 02, 2021	3.890	4.000	3.855	3.970	2,579,932	+0.12(+3.12%)
Dec 01, 2021	3.910	3.980	3.820	3.850	4,062,611	+0.03(+0.79%)
Nov 30, 2021	3.800	3.845	3.730	3.820	4,803,165	-0.03(-0.78%)
Nov 29, 2021	3.990	4.010	3.800	3.850	3,291,344	-0.09(-2.28%)
Nov 26, 2021	3.860	3.940	3.795	3.940	2,135,111	-0.11(-2.72%)
Nov 24, 2021	4.080	4.085	4.010	4.050	1,209,476	-0.04(-0.98%)
Nov 23, 2021	4.140	4.155	4.050	4.090	1,588,353	-0.01(-0.24%)
Nov 22, 2021	4.070	4.150	4.005	4.100	2,201,148	+0.07(+1.74%)
Nov 19, 2021	3.960	4.070	3.900	4.030	2,931,746	+0.08(+2.03%)
Nov 18, 2021	4.100	4.110	3.933	3.950	3,580,711	-0.17(-4.13%)
Nov 17, 2021	4.250	4.350	4.080	4.120	3,138,121	-0.21(-4.85%)
Nov 16, 2021	4.330	4.350	4.290	4.330	1,749,555	+0.00(+0.00%)
Nov 15, 2021	4.410	4.480	4.320	4.330	3,012,535	-0.01(-0.23%)
Nov 12, 2021	4.330	4.350	4.241	4.340	2,191,072	+0.03(+0.70%)
Nov 11, 2021	4.280	4.350	4.250	4.310	2,655,972	+0.02(+0.47%)
Nov 10, 2021	4.270			4.290	2,785,437	+0.05(+1.18%)
Nov 09, 2021	4.320	4.330	4.200	4.240	2,567,995	-0.09(-2.08%)
Nov 08, 2021	4.420	4.420	4.280	4.330	2,360,242	-0.04(-0.92%)
Nov 05, 2021	4.300	4.380	4.270	4.370	3,268,071	+0.10(+2.34%)
Nov 04, 2021	4.350	4.350	4.180	4.270	4,046,670	-0.08(-1.84%)
Nov 03, 2021	4.580	4.600	4.150	4.350	7,562,296	-0.19(-4.19%)
Nov 02, 2021	4.360	4.610	4.340	4.540	5,328,810	+0.14(+3.18%)
Nov 01, 2021	4.120	4.420	4.240	4.400	2,816,343	+0.29(+7.06%)
Oct 29, 2021	4.280	4.290	4.080	4.110	3,730,234	-0.20(-4.64%)
Oct 28, 2021	4.280	4.360	4.250	4.310	1,669,062	+0.04(+0.94%)
Oct 27, 2021	4.350	4.430	4.230	4.270	2,864,570	-0.13(-2.95%)
Oct 26, 2021	4.450			4.400	1,817,610	-0.04(-0.90%)
Oct 25, 2021	4.450	4.470	4.381	4.440	2,279,024	-0.04(-0.89%)
Oct 22, 2021	4.490	4.560	4.455	4.480	2,183,656	+0.01(+0.22%)
Oct 21, 2021	4.490	4.595	4.450	4.470	3,479,810	-0.03(-0.67%)
Oct 20, 2021	4.450	4.520	4.425	4.500	1,915,677	+0.05(+1.12%)
Oct 19, 2021	4.440	4.475	4.370	4.450	2,500,105	+0.08(+1.83%)
Oct 18, 2021	4.340	4.390	4.260	4.370	3,076,711	+0.03(+0.69%)
Oct 15, 2021	4.430	4.520	4.340	4.340	3,977,726	-0.09(-2.03%)
Oct 14, 2021	4.380	4.445	4.330	4.430	2,396,427	+0.09(+2.07%)
Oct 13, 2021	4.280	4.370	4.172	4.340	3,669,426	+0.07(+1.64%)
Oct 12, 2021	4.190	4.290	4.150	4.270	4,048,403	+0.11(+2.64%)
Oct 11, 2021	4.120	4.260	4.100	4.160	2,779,947	+0.05(+1.22%)
Oct 08, 2021	4.060	4.240	4.060	4.110	2,518,816	+0.02(+0.49%)
Oct 07, 2021	4.060	4.145	4.040	4.090	1,880,414	+0.07(+1.74%)
Oct 06, 2021	3.990	4.060	3.870	4.020	3,250,587	-0.04(-0.99%)
Oct 05, 2021	3.870	4.110	3.830	4.060	5,627,063	+0.19(+4.91%)
Oct 04, 2021	3.820	3.950	3.820	3.870	2,961,308	-0.01(-0.26%)
Oct 01, 2021	3.810	3.900	3.780	3.880	3,577,360	+0.13(+3.47%)
Sep 30, 2021	3.730	3.830	3.690	3.750	3,908,693	+0.01(+0.27%)
Sep 29, 2021	3.800	3.800	3.710	3.740	3,786,015	-0.02(-0.53%)
Sep 28, 2021	3.910	3.980	3.720	3.760	3,729,074	-0.13(-3.34%)
Sep 27, 2021	3.750	4.000	3.723	3.890	4,858,645	+0.20(+5.42%)
Sep 24, 2021	3.510	3.750	3.504	3.690	4,310,624	+0.16(+4.53%)
Sep 23, 2021	3.490	3.565	3.435	3.530	2,228,951	+0.12(+3.52%)
Sep 22, 2021	3.400	3.500	3.380	3.410	2,635,006	+0.07(+2.10%)
Sep 21, 2021	3.460	3.470	3.320	3.340	2,340,437	-0.04(-1.18%)
Sep 20, 2021	3.440	3.500	3.330	3.380	5,734,383	-0.14(-3.98%)
Sep 17, 2021	3.610	3.625	3.450	3.520	8,799,300	-0.09(-2.49%)
Sep 16, 2021	3.640	3.660	3.560	3.610	3,874,865	-0.05(-1.37%)
Sep 15, 2021	3.580	3.670	3.570	3.660	2,691,494	+0.08(+2.23%)
Sep 14, 2021	3.690	3.740	3.530	3.580	3,190,373	-0.10(-2.72%)
Sep 13, 2021	3.530	3.685	3.430	3.680	4,431,835	+0.25(+7.29%)
Sep 10, 2021	3.650	3.650	3.420	3.430	3,487,334	-0.18(-4.99%)
Sep 09, 2021	3.650	3.700	3.590	3.610	2,457,840	-0.04(-1.10%)
Sep 08, 2021	3.590	3.660	3.550	3.650	2,718,272	+0.03(+0.83%)
Sep 07, 2021	3.660	3.685	3.600	3.620	1,639,794	-0.03(-0.82%)
Sep 03, 2021	3.730	3.750	3.630	3.650	2,472,813	-0.08(-2.14%)
Sep 02, 2021	3.750	3.790	3.690	3.730	2,940,820	+0.01(+0.27%)