Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.43	12.61	12.38	12.54	776,312	+0.22(+1.80%)
Jan 30, 2023	12.54	12.58	12.26	12.31	754,620	-0.26(-2.04%)
Jan 27, 2023	12.16	12.60	12.16	12.57	810,374	+0.30(+2.43%)
Jan 26, 2023	12.12	12.27	12.06	12.27	573,879	+0.22(+1.84%)
Jan 25, 2023	12.02	12.12	11.91	12.05	530,107	-0.02(-0.14%)
Jan 24, 2023	12.12	12.18	12.04	12.07	388,346	-0.10(-0.84%)
Jan 23, 2023	12.14	12.24	12.05	12.17	674,265	+0.01(+0.07%)
Jan 20, 2023	11.95	12.17	11.82	12.16	596,849	+0.23(+1.93%)
Jan 19, 2023	11.85	11.95	11.70	11.93	548,400	+0.02(+0.14%)
Jan 18, 2023	11.91	12.00	11.67	11.91	1,014,616	+0.09(+0.72%)
Jan 17, 2023	12.01	12.05	11.80	11.83	584,399	-0.14(-1.14%)
Jan 13, 2023	11.85	11.99	11.79	11.97	498,257	+0.03(+0.29%)
Jan 12, 2023	11.80	12.05	11.70	11.93	927,883	+0.24(+2.04%)
Jan 11, 2023	11.40	11.76	11.38	11.69	1,231,377	+0.38(+3.32%)
Jan 10, 2023	10.99	11.33	10.89	11.32	950,454	+0.27(+2.47%)
Jan 09, 2023	10.92	11.18	10.89	11.04	1,060,148	+0.16(+1.49%)
Jan 06, 2023	10.87	10.95	10.65	10.88	1,913,779	-0.03(-0.23%)
Jan 05, 2023	10.96	11.01	10.73	10.91	1,802,978	-0.09(-0.81%)
Jan 04, 2023	10.91	11.16	10.83	11.00	1,457,624	+0.31(+2.89%)
Jan 03, 2023	10.46	10.87	10.46	10.69	1,370,211	+0.35(+3.38%)
Dec 30, 2022	10.52	10.60	10.24	10.34	1,000,339	-0.30(-2.82%)
Dec 29, 2022	10.48	10.67	10.45	10.64	793,599	+0.20(+1.95%)
Dec 28, 2022	10.71	10.79	10.34	10.44	1,076,130	-0.27(-2.50%)
Dec 27, 2022	10.72	10.75	10.62	10.70	572,860	+0.02(+0.23%)
Dec 23, 2022	10.70	10.82	10.66	10.68	598,666	-0.07(-0.60%)
Dec 22, 2022	10.53	10.78	10.46	10.74	747,505	+0.09(+0.84%)
Dec 21, 2022	10.44	10.76	10.41	10.66	1,422,045	+0.32(+3.15%)
Dec 20, 2022	10.20	10.40	10.02	10.33	845,947	+0.06(+0.63%)
Dec 19, 2022	10.27	10.50	10.19	10.27	696,943	-0.02(-0.16%)
Dec 16, 2022	10.17	10.35	10.09	10.28	2,133,223	-0.06(-0.55%)
Dec 15, 2022	10.32	10.38	10.18	10.34	658,653	-0.05(-0.47%)
Dec 14, 2022	10.43	10.51	10.28	10.39	636,276	-0.04(-0.39%)
Dec 13, 2022	10.73	10.94	10.43	10.43	1,157,198	-0.06(-0.54%)
Dec 12, 2022	10.58	10.61	10.36	10.48	521,073	-0.08(-0.77%)
Dec 09, 2022	10.36	10.59	10.29	10.57	508,325	+0.14(+1.32%)
Dec 08, 2022	10.51	10.59	10.43	10.43	534,388	-0.01(-0.08%)
Dec 07, 2022	10.31	10.50	10.28	10.44	720,207	+0.08(+0.78%)
Dec 06, 2022	10.72	10.79	10.30	10.35	635,590	-0.37(-3.41%)
Dec 05, 2022	10.80	10.87	10.60	10.72	765,670	-0.14(-1.27%)
Dec 02, 2022	10.66	10.87	10.49	10.86	1,363,494	+0.10(+0.91%)
Dec 01, 2022	10.68	11.01	10.68	10.76	1,041,309	+0.10(+0.91%)
Nov 30, 2022	10.53	10.77	10.42	10.66	2,281,197	+0.13(+1.23%)
Nov 29, 2022	10.48	10.57	10.42	10.53	709,663	+0.06(+0.54%)
Nov 28, 2022	10.57	10.73	10.47	10.48	645,447	-0.16(-1.53%)
Nov 25, 2022	10.64	10.84	10.57	10.64	924,387	-0.01(-0.08%)
Nov 23, 2022	10.68	10.88	10.50	10.65	1,080,233	-0.07(-0.68%)
Nov 22, 2022	10.73	10.74	10.60	10.72	1,403,382	+0.04(+0.38%)
Nov 21, 2022	10.52	10.71	10.44	10.68	852,146	+0.13(+1.23%)
Nov 18, 2022	10.78	10.82	10.47	10.55	548,055	-0.03(-0.31%)
Nov 17, 2022	10.57	10.70	10.44	10.58	678,861	-0.21(-1.96%)
Nov 16, 2022	10.92	10.92	10.53	10.79	510,237	-0.13(-1.19%)
Nov 15, 2022	10.91	11.12	10.82	10.92	726,648	+0.26(+2.44%)
Nov 14, 2022	10.66	10.86	10.53	10.66	770,889	-0.07(-0.68%)
Nov 11, 2022	10.45	10.81	10.33	10.74	848,122	+0.32(+3.12%)
Nov 10, 2022	10.15	10.41	9.989	10.41	1,260,372	+0.71(+7.28%)
Nov 09, 2022	9.729	9.875	9.599	9.705	780,845	-0.06(-0.58%)
Nov 08, 2022	9.648	9.835	9.551	9.762	894,010	+0.07(+0.75%)
Nov 07, 2022	9.705	9.770	9.437	9.689	725,134	+0.01(+0.08%)
Nov 04, 2022	9.469	9.713	9.372	9.681	603,412	+0.39(+4.20%)
Nov 03, 2022	9.218	9.413	8.933	9.291	1,186,753	+0.15(+1.69%)
Nov 02, 2022	9.534		9.136	9.136	827,323	-0.37(-3.85%)
Nov 01, 2022	9.672	9.729	9.380	9.502	693,362	-0.01(-0.09%)
Oct 31, 2022	9.567	9.705	9.444	9.510	822,239	-0.02(-0.26%)
Oct 28, 2022	9.201	9.587	9.169	9.534	1,164,166	+0.30(+3.25%)
Oct 27, 2022	9.404	9.477	9.209	9.234	852,002	+0.11(+1.16%)
Oct 26, 2022	9.177	9.421	9.046	9.128	796,641	-0.01(-0.09%)
Oct 25, 2022	8.714	9.169	8.479	9.136	1,224,659	+0.45(+5.24%)
Oct 24, 2022	8.763	8.885	8.544	8.682	687,645	-0.02(-0.28%)
Oct 21, 2022	8.592	8.771	8.405	8.706	848,672	+0.18(+2.10%)
Oct 20, 2022	8.722	8.807	8.503	8.527	664,561	-0.19(-2.23%)
Oct 19, 2022	8.641	8.779	8.535	8.722	650,244	-0.08(-0.92%)
Oct 18, 2022	9.096	9.274	8.673	8.803	1,495,724	-0.03(-0.37%)
Oct 17, 2022	8.844	9.006	8.673	8.836	1,216,586	+0.19(+2.26%)
Oct 14, 2022	8.950	9.043	8.633	8.641	952,384	-0.24(-2.74%)
Oct 13, 2022	8.511	9.047	8.324	8.885	1,737,611	+0.17(+1.96%)
Oct 12, 2022	8.820	8.832	8.202	8.714	1,706,509	-0.20(-2.28%)
Oct 11, 2022	8.032	8.933	7.796	8.917	2,470,016	+0.89(+11.13%)
Oct 10, 2022	8.389	8.584	8.003	8.024	1,700,608	-0.37(-4.36%)
Oct 07, 2022	8.560	8.714	8.219	8.389	2,555,327	-0.31(-3.55%)
Oct 06, 2022	9.211	9.318	8.667	8.698	2,829,909	-0.47(-5.10%)
Oct 05, 2022	9.540	9.647	8.813	9.165	2,967,241	-0.53(-5.45%)
Oct 04, 2022	9.019	9.701	8.943	9.693	2,676,446	+1.02(+11.74%)
Oct 03, 2022	8.728	8.912	8.116	8.675	2,016,419	+0.18(+2.07%)
Sep 30, 2022	8.514	8.820	8.491	8.499	1,720,191	+0.08(+0.91%)
Sep 29, 2022	8.843	8.928	8.028	8.422	3,183,533	-0.94(-10.06%)
Sep 28, 2022	8.905	9.425	8.774	9.364	2,108,290	+0.51(+5.70%)
Sep 27, 2022	9.272	9.349	8.851	8.859	2,101,877	-0.29(-3.18%)
Sep 26, 2022	10.17	10.31	9.142	9.150	1,729,060	-1.17(-11.35%)
Sep 23, 2022	10.53	10.57	10.14	10.32	1,280,293	-0.42(-3.92%)
Sep 22, 2022	11.07	11.07	10.61	10.74	1,749,141	-0.36(-3.24%)
Sep 21, 2022	11.38	11.39	11.08	11.10	799,413	-0.18(-1.63%)
Sep 20, 2022	11.26	11.38	11.17	11.29	639,848	-0.08(-0.67%)
Sep 19, 2022	11.34	11.58	11.30	11.36	761,844	-0.17(-1.46%)
Sep 16, 2022	11.24	11.55	10.97	11.53	1,402,650	+0.22(+1.96%)
Sep 15, 2022	11.75	11.82	11.31	11.31	942,769	-0.47(-4.03%)
Sep 14, 2022	11.79	11.85	11.57	11.78	911,147	-0.05(-0.39%)
Sep 13, 2022	11.94	12.00	11.79	11.83	739,811	-0.41(-3.32%)
Sep 12, 2022	12.25	12.33	12.14	12.24	572,431	+0.09(+0.76%)
Sep 09, 2022	12.17	12.28	12.10	12.14	616,115	+0.08(+0.63%)
Sep 08, 2022	11.92	12.14	11.81	12.07	612,615	+0.08(+0.64%)
Sep 07, 2022	11.88	12.03	11.73	11.99	679,106	+0.08(+0.71%)
Sep 06, 2022	12.18	12.18	11.86	11.91	899,527	-0.16(-1.33%)
Sep 02, 2022	12.21	12.37	12.02	12.07	720,935	+0.02(+0.13%)
Sep 01, 2022	12.03	12.05	11.72	12.05	1,336,995	-0.11(-0.94%)
Aug 31, 2022	12.24	12.33	12.03	12.17	737,858	+0.03(+0.25%)
Aug 30, 2022	12.58	12.61	12.09	12.14	830,227	-0.35(-2.82%)
Aug 29, 2022	12.43	12.55	12.34	12.49	841,011	-0.07(-0.55%)
Aug 26, 2022	12.77	12.87	12.55	12.56	993,664	-0.11(-0.85%)
Aug 25, 2022	12.41	12.76	12.41	12.66	982,562	+0.25(+2.04%)
Aug 24, 2022	12.37	12.47	12.27	12.41	622,036	+0.06(+0.50%)
Aug 23, 2022	12.10	12.37	12.10	12.35	900,195	+0.32(+2.67%)
Aug 22, 2022	12.37	12.37	12.03	12.03	1,068,486	-0.53(-4.21%)
Aug 19, 2022	12.66	12.74	12.50	12.56	918,787	-0.22(-1.74%)
Aug 18, 2022	12.80	12.87	12.74	12.78	940,171	-0.06(-0.48%)
Aug 17, 2022	12.98	12.98	12.73	12.84	963,863	-0.24(-1.82%)
Aug 16, 2022	13.07	13.15	12.92	13.08	874,417	+0.00(+0.00%)
Aug 15, 2022	13.12	13.14	12.84	13.08	998,427	-0.08(-0.58%)
Aug 12, 2022	13.23	13.28	13.13	13.15	899,147	+0.00(+0.00%)
Aug 11, 2022	13.35	13.56	13.15	13.15	1,134,303	-0.13(-0.98%)
Aug 10, 2022	13.58	13.58	13.26	13.28	923,142	-0.06(-0.46%)
Aug 09, 2022	13.37	13.37	13.02	13.35	1,370,742	-0.06(-0.46%)
Aug 08, 2022	13.48	13.74	13.37	13.41	1,783,154	+0.05(+0.34%)
Aug 05, 2022	12.63	13.62	12.58	13.36	3,268,825	+0.80(+6.34%)
Aug 04, 2022	13.09	13.14	12.53	12.56	1,051,690	-0.54(-4.09%)
Aug 03, 2022	13.16	13.29	13.05	13.10	710,804	+0.05(+0.41%)
Aug 02, 2022	13.42	13.53	13.03	13.05	1,061,304	-0.47(-3.51%)
Aug 01, 2022	13.49	13.72	13.20	13.52	1,179,955	-0.03(-0.23%)
Jul 29, 2022	13.41	13.69	13.31	13.55	1,145,694	+0.23(+1.72%)
Jul 28, 2022	12.79	13.21	12.79	13.32	1,981,675	+0.57(+4.44%)
Jul 27, 2022	12.41	12.80	12.39	12.76	2,392,892	+0.47(+3.87%)
Jul 26, 2022	12.17	12.35	12.00	12.28	933,245	+0.07(+0.56%)
Jul 25, 2022	12.06	12.37	11.90	12.21	1,063,331	+0.07(+0.57%)
Jul 22, 2022	12.20	12.33	12.01	12.14	911,145	-0.01(-0.06%)
Jul 21, 2022	11.84	12.15	11.60	12.15	1,252,033	+0.21(+1.73%)
Jul 20, 2022	11.65	12.06	11.65	11.94	1,423,198	+0.20(+1.70%)
Jul 19, 2022	11.29	11.80	11.29	11.75	1,823,020	+0.57(+5.07%)
Jul 18, 2022	11.35	11.44	10.88	11.18	1,284,531	-0.10(-0.88%)
Jul 15, 2022	10.90	11.35	10.66	11.28	1,550,565	+0.49(+4.54%)
Jul 14, 2022	11.00	11.29	10.65	10.79	890,735	-0.33(-2.96%)
Jul 13, 2022	10.87	11.19	10.80	11.12	1,471,538	+0.02(+0.21%)
Jul 12, 2022	10.79	11.20	10.79	11.09	1,080,342	+0.23(+2.11%)
Jul 11, 2022	11.03	11.16	10.75	10.86	1,130,174	-0.25(-2.21%)
Jul 08, 2022	11.32	11.32	10.81	11.11	1,750,061	-0.21(-1.83%)
Jul 07, 2022	11.22	11.45	11.11	11.32	1,854,849	+0.25(+2.22%)
Jul 06, 2022	11.40	11.50	10.91	11.07	1,877,394	-0.25(-2.17%)
Jul 05, 2022	11.09	11.32	10.75	11.32	2,423,017	+0.22(+1.95%)
Jul 01, 2022	10.52	11.16	10.52	11.10	1,984,963	+0.51(+4.77%)
Jun 30, 2022	10.14	10.73	10.14	10.59	2,030,102	+0.30(+2.95%)
Jun 29, 2022	10.27	10.41	9.859	10.29	1,947,265	+0.01(+0.07%)
Jun 28, 2022	10.10	10.57	9.931	10.28	2,633,574	+0.66(+6.82%)
Jun 27, 2022	9.678	9.794	9.397	9.628	2,032,669	-0.05(-0.52%)
Jun 24, 2022	8.617	9.707	8.617	9.678	3,036,570	+1.13(+13.16%)
Jun 23, 2022	8.365	8.552	8.227	8.552	1,951,261	+0.25(+3.04%)
Jun 22, 2022	7.867	8.420	7.794	8.300	1,994,618	+0.35(+4.36%)
Jun 21, 2022	7.997	8.383	7.888	7.953	1,899,597	+0.09(+1.10%)
Jun 17, 2022	7.094	7.863	6.986	7.867	2,869,519	+0.89(+12.84%)
Jun 16, 2022	7.527	7.527	6.953	6.972	2,604,561	-0.78(-10.06%)
Jun 15, 2022	8.090	8.141	7.527	7.751	2,476,471	-0.26(-3.24%)
Jun 14, 2022	8.855	8.858	7.859	8.011	2,910,467	-0.69(-7.96%)
Jun 13, 2022	10.32	10.32	8.642	8.704	3,692,325	-1.93(-18.13%)
Jun 10, 2022	11.12	11.12	10.44	10.63	3,359,179	-0.57(-5.09%)
Jun 09, 2022	11.51	11.71	11.17	11.20	3,263,524	-0.35(-3.06%)
Jun 08, 2022	12.26	12.38	11.46	11.55	7,038,728	-0.83(-6.70%)
Jun 07, 2022	11.90	12.38	11.58	12.38	6,066,526	+0.30(+2.45%)
Jun 06, 2022	12.47	12.77	12.02	12.09	6,833,243	-0.54(-4.29%)
Jun 03, 2022	12.77	12.92	12.56	12.63	940,879	-0.29(-2.23%)
Jun 02, 2022	12.63	13.06	12.56	12.92	559,665	+0.07(+0.56%)
Jun 01, 2022	12.85	12.92	12.49	12.85	1,013,941	+0.00(+0.00%)
May 31, 2022	12.70	12.92	12.49	12.85	1,042,374	+0.29(+2.30%)
May 27, 2022	11.84	12.85	11.84	12.56	1,091,319	-0.14(-1.14%)
May 26, 2022	12.70	12.85	12.56	12.70	1,423,187	+0.22(+1.73%)
May 25, 2022	12.56	12.70	12.41	12.49	664,137	+0.00(+0.00%)
May 24, 2022	12.20	12.56	12.12	12.49	1,290,325	+0.14(+1.17%)
May 23, 2022	12.27	12.38	11.55	12.34	2,346,248	+0.00(+0.00%)
May 20, 2022	12.63	12.63	11.91	12.34	718,285	+0.00(+0.00%)
May 19, 2022	12.56	12.70	12.27	12.34	906,107	-0.22(-1.72%)
May 18, 2022	12.77	12.85	12.41	12.56	663,758	-0.29(-2.25%)
May 17, 2022	12.85	12.92	12.63	12.85	865,952	+0.14(+1.14%)
May 16, 2022	12.70	12.99	12.63	12.70	675,192	+0.07(+0.57%)
May 13, 2022	12.27	12.70	12.12	12.63	665,689	+0.65(+5.42%)
May 12, 2022	11.62	11.98	11.33	11.98	910,940	+0.14(+1.22%)
May 11, 2022	11.91	12.20	11.76	11.84	748,668	-0.07(-0.61%)
May 10, 2022	12.34	12.56	11.76	11.91	727,455	-0.14(-1.20%)
May 09, 2022	12.20	12.34	11.76	12.05	1,293,853	-0.36(-2.91%)
May 06, 2022	12.34	12.56	12.12	12.41	566,464	+0.14(+1.18%)
May 05, 2022	12.41	12.49	11.98	12.27	1,321,153	-1.23(-9.09%)
May 04, 2022	13.35	13.57	12.99	13.50	711,316	+0.14(+1.08%)
May 03, 2022	12.92	13.42	12.92	13.35	544,888	+0.43(+3.35%)
May 02, 2022	12.77	12.92	12.49	12.92	635,977	+0.36(+2.87%)
Apr 29, 2022	13.21	13.28	12.56	12.56	529,416	-0.58(-4.40%)
Apr 28, 2022	12.70	13.21	12.63	13.14	924,125	+0.58(+4.60%)
Apr 27, 2022	12.63	12.77	12.49	12.56	654,688	+0.14(+1.16%)
Apr 26, 2022	12.92	12.99	12.41	12.41	576,771	-0.65(-4.97%)
Apr 25, 2022	12.99	13.14	12.56	13.06	844,337	-0.07(-0.55%)
Apr 22, 2022	13.42	13.50	12.99	13.14	414,881	-0.29(-2.15%)
Apr 21, 2022	13.71	13.78	13.42	13.42	628,414	-0.14(-1.06%)
Apr 20, 2022	13.14	13.64	12.99	13.57	815,956	+0.43(+3.30%)
Apr 19, 2022	13.64	13.71	13.14	13.14	1,282,667	-0.43(-3.19%)
Apr 18, 2022	14.00	14.07	13.57	13.57	910,441	-0.51(-3.59%)
Apr 14, 2022	14.29	14.43	14.00	14.07	486,966	-0.14(-1.01%)
Apr 13, 2022	14.07	14.43	14.07	14.22	462,471	+0.07(+0.51%)
Apr 12, 2022	14.43	14.65	14.07	14.15	806,015	-0.29(-2.00%)
Apr 11, 2022	14.43	14.58	14.22	14.43	768,552	-0.07(-0.50%)
Apr 08, 2022	14.58	14.72	14.29	14.51	611,366	+0.00(+0.00%)
Apr 07, 2022	15.08	15.23	14.43	14.51	1,760,806	-0.43(-2.90%)
Apr 06, 2022	15.70	15.80	14.94	14.94	1,524,956	-0.69(-4.42%)
Apr 05, 2022	16.39	16.60	15.63	15.63	1,009,783	-0.48(-3.00%)
Apr 04, 2022	16.12	16.25	15.56	16.12	765,942	+0.14(+0.87%)
Apr 01, 2022	15.91	15.98	15.63	15.98	444,615	+0.21(+1.32%)
Mar 31, 2022	15.98	16.01	15.70	15.77	470,919	+0.00(+0.00%)
Mar 30, 2022	15.98	16.05	15.77	15.77	442,235	-0.28(-1.72%)
Mar 29, 2022	15.70	16.12	15.63	16.05	686,985	+0.69(+4.50%)
Mar 28, 2022	15.56	15.63	15.29	15.35	829,061	-0.21(-1.33%)
Mar 25, 2022	15.15	15.56	15.11	15.56	453,692	+0.48(+3.21%)
Mar 24, 2022	14.80	15.08	14.66	15.08	401,322	+0.28(+1.87%)
Mar 23, 2022	15.22	15.22	14.73	14.80	897,716	-0.35(-2.28%)
Mar 22, 2022	15.15	15.35	15.01	15.15	772,863	+0.21(+1.39%)
Mar 21, 2022	15.29	15.35	14.94	14.94	502,527	-0.28(-1.82%)
Mar 18, 2022	15.49	15.49	15.22	15.22	1,652,615	-0.07(-0.45%)
Mar 17, 2022	15.22	15.35	15.01	15.29	302,193	-0.07(-0.45%)
Mar 16, 2022	15.22	15.35	14.94	15.35	500,326	+0.28(+1.83%)
Mar 15, 2022	15.01	15.22	14.94	15.08	472,295	+0.07(+0.46%)
Mar 14, 2022	15.29	15.35	14.73	15.01	424,211	-0.14(-0.91%)
Mar 11, 2022	15.70	15.77	15.01	15.15	423,329	-0.48(-3.10%)
Mar 10, 2022	15.42	15.63		15.63	517,204	-0.07(-0.44%)
Mar 09, 2022	15.70	15.98	15.63	15.70	568,677	+0.28(+1.79%)
Mar 08, 2022	14.39	15.56	14.39	15.42	848,192	+0.97(+6.70%)
Mar 07, 2022	14.52	14.73	14.25	14.46	1,014,193	-0.14(-0.95%)
Mar 04, 2022	14.66	14.70	14.25	14.59	726,734	-0.21(-1.40%)
Mar 03, 2022	14.73	14.94	14.46	14.80	645,258	+0.07(+0.47%)
Mar 02, 2022	14.46	14.90	14.46	14.73	757,211	+0.21(+1.43%)
Mar 01, 2022	14.94	15.05	14.25	14.52	974,712	-0.55(-3.67%)
Feb 28, 2022	15.15	15.22	14.66	15.08	1,254,842	-0.07(-0.46%)
Feb 25, 2022	15.56	15.56	14.87	15.15	1,344,385	-0.14(-0.91%)
Feb 24, 2022	14.18	15.42	14.11	15.29	1,497,756	+0.14(+0.91%)
Feb 23, 2022	15.91	15.98	15.15	15.15	895,566	-0.48(-3.10%)
Feb 22, 2022	16.46	16.46	15.35	15.63	1,666,252	-0.90(-5.44%)
Feb 18, 2022				16.53	0	-0.28(-1.65%)
Feb 17, 2022	17.50	17.60	16.60	16.81	998,946	-0.83(-4.71%)
Feb 16, 2022	17.57	17.74	17.43	17.64	493,407	+0.14(+0.79%)
Feb 15, 2022	17.50	17.64	17.29	17.50	603,239	+0.28(+1.61%)
Feb 14, 2022	17.71	17.84	17.01	17.22	839,519	-0.48(-2.73%)
Feb 11, 2022	17.78	18.26	17.50	17.71	908,998	+0.00(+0.00%)
Feb 10, 2022	18.19	18.58	17.64	17.71	1,466,448	-0.62(-3.40%)
Feb 09, 2022	18.54	18.67	18.26	18.33	1,012,207	-0.14(-0.75%)
Feb 08, 2022	18.33	19.02	18.33	18.47	1,729,351	+0.14(+0.75%)
Feb 07, 2022	18.12	18.81	17.98	18.33	924,384	+0.41(+2.32%)
Feb 04, 2022	18.05	18.19	17.57	17.91	919,226	+0.00(+0.00%)
Feb 03, 2022	18.12		17.91	17.91	1,026,621	-0.35(-1.89%)
Feb 02, 2022	18.40	18.54	17.98	18.26	539,677	-0.28(-1.49%)