Core Alternative ETF (NY: CCOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.72	29.81	29.50	29.70	78,162	-0.11(-0.36%)
Feb 27, 2023	29.84	30.07	29.75	29.81	103,201	-0.03(-0.10%)
Feb 24, 2023	29.70	30.11	29.61	29.84	96,229	-0.02(-0.07%)
Feb 23, 2023	29.90	29.96	29.81	29.86	140,596	-0.18(-0.59%)
Feb 22, 2023	30.08	30.09	29.79	30.04	184,415	+0.03(+0.10%)
Feb 21, 2023	29.63	30.09	29.63	30.01	263,376	+0.27(+0.90%)
Feb 17, 2023	29.74	30.09	29.74	29.74	304,521	-0.24(-0.79%)
Feb 16, 2023	29.67	30.01	29.67	29.98	125,021	+0.00(+0.00%)
Feb 15, 2023	30.00	30.00	29.78	29.98	189,381	+0.00(+0.00%)
Feb 14, 2023	30.11	30.18	29.95	29.98	38,109	-0.28(-0.91%)
Feb 13, 2023	30.54	30.54	30.21	30.25	72,068	-0.09(-0.29%)
Feb 10, 2023	30.17	30.45	30.09	30.34	73,419	+0.10(+0.33%)
Feb 09, 2023	30.57	30.57	29.95	30.24	87,889	+0.07(+0.23%)
Feb 08, 2023	30.10	30.31	29.99	30.17	123,786	+0.01(+0.03%)
Feb 07, 2023	30.20	30.32	30.07	30.16	90,604	-0.09(-0.29%)
Feb 06, 2023	30.19	30.36	30.02	30.25	976,887	+0.18(+0.59%)
Feb 03, 2023	30.13	30.39	30.01	30.08	277,522	-0.30(-0.98%)
Feb 02, 2023	30.71	30.71	30.19	30.37	178,985	-0.38(-1.22%)
Feb 01, 2023	30.33	30.88	30.23	30.75	333,578	+0.32(+1.04%)
Jan 31, 2023	30.40	30.59	30.27	30.43	67,825	-0.04(-0.13%)
Jan 30, 2023	30.30	30.69	30.21	30.47	173,932	-0.14(-0.45%)
Jan 27, 2023	30.79	30.83	30.39	30.61	543,361	-0.05(-0.16%)
Jan 26, 2023	30.92	30.92	30.56	30.66	86,399	-0.19(-0.61%)
Jan 25, 2023	30.76	30.88	30.44	30.85	94,331	+0.17(+0.55%)
Jan 24, 2023	30.44	30.93	30.42	30.68	535,458	+0.12(+0.39%)
Jan 23, 2023	30.54	30.96	30.54	30.56	151,290	-0.09(-0.29%)
Jan 20, 2023	30.81	30.98	30.58	30.65	74,214	-0.04(-0.13%)
Jan 19, 2023	30.71	31.16	30.52	30.69	268,815	-0.08(-0.26%)
Jan 18, 2023	30.94	31.02	30.65	30.77	78,945	-0.18(-0.59%)
Jan 17, 2023	30.91	31.18	30.73	30.95	126,315	+0.01(+0.02%)
Jan 13, 2023	30.74	31.12	30.74	30.95	67,147	+0.00(+0.00%)
Jan 12, 2023	30.93	31.26	30.87	30.95	391,031	-0.34(-1.07%)
Jan 11, 2023	31.10	31.28	31.08	31.28	81,159	+0.10(+0.32%)
Jan 10, 2023	31.23	31.23	30.97	31.18	108,654	+0.09(+0.30%)
Jan 09, 2023	31.34	31.45	31.03	31.09	593,883	-0.16(-0.52%)
Jan 06, 2023	30.78	31.30	30.66	31.25	315,188	+0.48(+1.57%)
Jan 05, 2023	30.81	30.99	30.66	30.77	113,843	-0.32(-1.03%)
Jan 04, 2023	31.11	31.29	30.89	31.09	66,115	+0.13(+0.43%)
Jan 03, 2023	31.56	31.56	30.84	30.95	544,683	-0.26(-0.82%)
Dec 30, 2022	31.34	31.40	31.10	31.21	50,076	-0.10(-0.32%)
Dec 29, 2022	31.19	31.59	31.19	31.31	210,744	+0.02(+0.06%)
Dec 28, 2022	31.54	31.54	31.08	31.29	72,370	-0.11(-0.35%)
Dec 27, 2022	31.57	31.57	31.23	31.40	113,684	+0.02(+0.06%)
Dec 23, 2022	31.11	31.56	31.11	31.38	242,830	+0.17(+0.54%)
Dec 22, 2022	31.33	31.34	31.07	31.21	113,658	-0.17(-0.54%)
Dec 21, 2022	31.19	31.59	31.19	31.38	54,561	+0.19(+0.62%)
Dec 20, 2022	31.15	31.48	31.08	31.19	299,287	-0.10(-0.33%)
Dec 19, 2022	31.68	31.68	31.14	31.29	142,365	-0.10(-0.33%)
Dec 16, 2022	31.61	31.61	31.28	31.39	159,519	-0.17(-0.53%)
Dec 15, 2022	31.62	31.82	31.48	31.56	61,849	-0.31(-0.96%)
Dec 14, 2022	31.85	32.05	31.56	31.87	68,811	+0.11(+0.34%)
Dec 13, 2022	31.98	32.55	31.56	31.76	179,695	-0.14(-0.43%)
Dec 12, 2022	31.77	31.92	31.61	31.90	84,156	+0.22(+0.68%)
Dec 09, 2022	31.82	31.83	31.56	31.68	95,741	-0.01(-0.03%)
Dec 08, 2022	31.75	31.98	31.66	31.69	155,212	-0.03(-0.09%)
Dec 07, 2022	31.98	31.98	31.70	31.72	74,996	+0.01(+0.03%)
Dec 06, 2022	31.93	32.00	31.63	31.71	259,278	-0.22(-0.68%)
Dec 05, 2022	31.80	32.00	31.59	31.93	93,205	+0.18(+0.56%)
Dec 02, 2022	31.85	31.99	31.70	31.75	62,444	-0.21(-0.65%)
Dec 01, 2022	32.06	32.15	31.72	31.96	150,322	-0.16(-0.49%)
Nov 30, 2022	31.57	32.21	31.57	32.11	51,758	+0.37(+1.16%)
Nov 29, 2022	31.76	31.85	31.46	31.74	56,694	+0.02(+0.08%)
Nov 28, 2022	31.70	31.79	31.46	31.72	68,347	-0.13(-0.42%)
Nov 25, 2022	31.78	32.05	31.78	31.85	47,085	-0.08(-0.24%)
Nov 23, 2022	31.83	32.06	31.79	31.93	73,380	+0.28(+0.88%)
Nov 22, 2022	31.62	31.86	31.54	31.65	103,696	+0.13(+0.41%)
Nov 21, 2022	31.55	31.71	31.51	31.52	82,555	-0.22(-0.68%)
Nov 18, 2022	31.73	31.74	31.28	31.74	190,543	+0.25(+0.79%)
Nov 17, 2022	31.40	31.73	31.34	31.49	228,353	-0.21(-0.66%)
Nov 16, 2022	31.40	31.79	31.29	31.70	121,121	+0.10(+0.31%)
Nov 15, 2022	31.88	31.88	31.09	31.60	231,890	+0.04(+0.13%)
Nov 14, 2022	31.90	31.94	31.56	31.56	106,423	-0.28(-0.87%)
Nov 11, 2022	32.47	32.47	31.40	31.84	374,593	-0.47(-1.47%)
Nov 10, 2022	31.62	32.57	31.62	32.31	391,897	+1.23(+3.97%)
Nov 09, 2022	31.25	31.42	30.97	31.08	78,497	-0.34(-1.07%)
Nov 08, 2022	31.12	31.69	31.12	31.41	61,793	+0.16(+0.50%)
Nov 07, 2022	31.03	31.26	30.83	31.26	141,689	+0.29(+0.94%)
Nov 04, 2022	31.26	31.26	30.75	30.96	76,093	-0.05(-0.15%)
Nov 03, 2022	30.77	31.01	30.69	31.01	95,030	+0.30(+0.96%)
Nov 02, 2022	30.97	31.31	30.71	30.71	82,693	-0.40(-1.29%)
Nov 01, 2022	31.18	31.28	30.96	31.11	95,033	-0.14(-0.46%)
Oct 31, 2022	31.50	31.50	31.22	31.26	205,822	-0.25(-0.78%)
Oct 28, 2022	30.93	31.51	30.89	31.50	246,746	+0.66(+2.15%)
Oct 27, 2022	31.16	31.16	30.82	30.84	115,309	-0.15(-0.48%)
Oct 26, 2022	31.08	31.39	30.89	30.99	376,924	-0.08(-0.25%)
Oct 25, 2022	30.70	31.07	30.70	31.07	416,828	+0.29(+0.93%)
Oct 24, 2022	30.43	30.89	30.37	30.78	70,984	+0.31(+1.00%)
Oct 21, 2022	29.83	30.55	29.83	30.48	31,390	+0.50(+1.68%)
Oct 20, 2022	30.05	30.27	29.82	29.97	39,371	-0.12(-0.39%)
Oct 19, 2022	30.26	30.55	30.09	30.09	72,576	-0.41(-1.36%)
Oct 18, 2022	30.53	30.67	30.34	30.51	69,986	+0.19(+0.62%)
Oct 17, 2022	30.30	30.44	30.19	30.32	220,781	+0.35(+1.15%)
Oct 14, 2022	30.47	30.47	29.97	29.97	63,793	-0.49(-1.62%)
Oct 13, 2022	30.19	30.70	29.69	30.47	90,338	+0.32(+1.05%)
Oct 12, 2022	30.33	30.54	29.93	30.15	667,885	-0.09(-0.29%)
Oct 11, 2022	30.15	30.27	30.07	30.24	34,711	+0.09(+0.29%)
Oct 10, 2022	30.40	30.40	30.08	30.15	120,892	-0.15(-0.49%)
Oct 07, 2022	30.27	30.32	29.98	30.30	38,590	+0.07(+0.22%)
Oct 06, 2022	30.54	30.54	30.19	30.23	48,086	-0.25(-0.83%)
Oct 05, 2022	30.42	30.74	30.33	30.49	169,398	-0.27(-0.87%)
Oct 04, 2022	29.88	30.79	29.88	30.75	86,980	+0.84(+2.80%)
Oct 03, 2022	29.63	30.01	29.37	29.91	100,045	+0.62(+2.10%)
Sep 30, 2022	29.64	29.66	29.25	29.30	906,753	-0.32(-1.08%)
Sep 29, 2022	30.11	30.11	29.60	29.62	87,497	-0.49(-1.64%)
Sep 28, 2022	29.98	30.33	29.79	30.11	670,998	+0.18(+0.59%)
Sep 27, 2022	30.28	30.32	29.77	29.93	152,510	-0.35(-1.14%)
Sep 26, 2022	30.65	30.65	30.18	30.28	131,532	-0.26(-0.86%)
Sep 23, 2022	30.65	30.85	30.47	30.54	154,150	-0.20(-0.66%)
Sep 22, 2022	30.93	30.93	30.59	30.74	278,133	-0.07(-0.22%)
Sep 21, 2022	31.23	31.31	30.81	30.81	246,040	-0.24(-0.78%)
Sep 20, 2022	31.47	31.47	30.99	31.05	74,463	-0.21(-0.68%)
Sep 19, 2022	31.40	31.40	31.12	31.27	215,943	-0.02(-0.06%)
Sep 16, 2022	31.25	31.42	31.07	31.29	313,802	+0.08(+0.25%)
Sep 15, 2022	31.14	31.23	31.02	31.21	26,640	-0.06(-0.19%)
Sep 14, 2022	31.45	31.45	31.21	31.27	37,216	-0.05(-0.16%)
Sep 13, 2022	30.97	31.32	30.65	31.32	75,749	+0.34(+1.11%)
Sep 12, 2022	31.28	31.28	30.93	30.97	263,387	-0.11(-0.35%)
Sep 09, 2022	31.02	31.14	30.85	31.08	44,546	+0.13(+0.41%)
Sep 08, 2022	30.96	31.05	30.84	30.95	81,464	-0.05(-0.16%)
Sep 07, 2022	30.89	31.02	30.84	31.00	97,811	+0.15(+0.49%)
Sep 06, 2022	30.80	30.93	30.77	30.85	47,168	+0.06(+0.21%)
Sep 02, 2022	31.16	31.16	30.68	30.79	61,239	-0.14(-0.45%)
Sep 01, 2022	30.80	31.04	30.72	30.92	57,232	+0.16(+0.51%)
Aug 31, 2022	31.21	31.21	30.77	30.77	86,547	-0.31(-0.99%)
Aug 30, 2022	31.00	31.16	30.98	31.08	40,145	+0.04(+0.14%)
Aug 29, 2022	31.13	31.17	31.03	31.03	151,052	-0.19(-0.60%)
Aug 26, 2022	31.45	31.45	31.04	31.22	44,950	-0.02(-0.06%)
Aug 25, 2022	31.07	31.28	31.07	31.24	98,722	+0.07(+0.22%)
Aug 24, 2022	31.18	31.21	31.04	31.17	98,913	+0.03(+0.09%)
Aug 23, 2022	31.16	31.21	31.03	31.14	33,059	-0.10(-0.31%)
Aug 22, 2022	31.10	31.24	30.93	31.24	341,619	+0.23(+0.73%)
Aug 19, 2022	31.12	31.12	30.96	31.01	108,246	-0.13(-0.43%)
Aug 18, 2022	31.41	31.41	31.03	31.15	58,824	+0.21(+0.69%)
Aug 17, 2022	31.12	31.23	30.93	30.93	74,208	-0.30(-0.95%)
Aug 16, 2022	31.19	31.26	31.02	31.23	67,157	+0.06(+0.19%)
Aug 15, 2022	31.26	31.26	31.04	31.17	24,616	-0.04(-0.13%)
Aug 12, 2022	31.04	31.21	30.86	31.21	31,020	+0.35(+1.15%)
Aug 11, 2022	31.25	31.25	30.82	30.86	149,117	+0.01(+0.03%)
Aug 10, 2022	30.55	30.92	30.55	30.85	120,632	+0.10(+0.32%)
Aug 09, 2022	30.73	30.81	30.67	30.75	138,621	+0.12(+0.39%)
Aug 08, 2022	30.75	30.84	30.52	30.63	77,902	-0.02(-0.06%)
Aug 05, 2022	30.55	30.68	30.45	30.65	49,430	+0.18(+0.58%)
Aug 04, 2022	30.67	30.78	30.42	30.47	281,691	-0.38(-1.22%)
Aug 03, 2022	30.80	30.85	30.59	30.85	22,571	+0.07(+0.23%)
Aug 02, 2022	30.71	30.97	30.69	30.78	278,321	-0.08(-0.26%)
Aug 01, 2022	30.77	30.92	30.68	30.86	43,944	-0.12(-0.38%)
Jul 29, 2022	30.60	31.00	30.60	30.97	76,005	+0.19(+0.61%)
Jul 28, 2022	30.43	30.79	30.43	30.79	34,948	+0.39(+1.28%)
Jul 27, 2022	30.13	30.50	30.11	30.40	46,941	+0.36(+1.20%)
Jul 26, 2022	30.39	30.39	30.03	30.04	76,735	-0.23(-0.75%)
Jul 25, 2022	30.25	30.29	30.18	30.26	31,094	+0.17(+0.57%)
Jul 22, 2022	30.19	30.32	29.99	30.09	25,245	-0.23(-0.76%)
Jul 21, 2022	29.98	30.32	29.93	30.32	19,318	+0.22(+0.74%)
Jul 20, 2022	30.10	30.24	29.96	30.10	64,976	-0.04(-0.15%)
Jul 19, 2022	29.85	30.18	29.85	30.15	90,673	+0.65(+2.21%)
Jul 18, 2022	30.00	30.00	29.42	29.50	66,342	-0.43(-1.45%)
Jul 15, 2022	29.30	29.93	29.30	29.93	32,489	+0.50(+1.71%)
Jul 14, 2022	29.46	29.52	29.31	29.43	171,931	-0.13(-0.43%)
Jul 13, 2022	29.71	29.76	29.56	29.56	1,054,751	-0.23(-0.77%)
Jul 12, 2022	29.96	30.04	29.71	29.79	44,236	-0.27(-0.91%)
Jul 11, 2022	30.38	30.38	29.91	30.06	109,743	-0.27(-0.88%)
Jul 08, 2022	30.44	30.45	30.24	30.32	10,922	-0.20(-0.66%)
Jul 07, 2022	30.32	30.56	30.30	30.53	16,326	+0.34(+1.12%)
Jul 06, 2022	30.25	30.37	29.80	30.19	34,410	+0.06(+0.20%)
Jul 05, 2022	30.07	30.16	29.78	30.13	1,751,956	-0.22(-0.71%)
Jul 01, 2022	30.13	30.34	29.96	30.34	14,660	+0.17(+0.55%)
Jun 30, 2022	30.05	30.33	29.94	30.18	138,649	-0.17(-0.55%)
Jun 29, 2022	29.94	30.43	29.94	30.34	37,690	-0.01(-0.03%)
Jun 28, 2022	30.87	30.87	30.25	30.35	46,250	-0.30(-0.96%)
Jun 27, 2022	30.74	30.80	30.56	30.65	30,996	-0.26(-0.83%)
Jun 24, 2022	29.86	30.90	29.86	30.90	25,235	+1.19(+4.01%)
Jun 23, 2022	29.67	29.79	29.63	29.71	28,176	+0.15(+0.50%)
Jun 22, 2022	29.30	29.84	29.30	29.57	84,295	+0.12(+0.39%)
Jun 21, 2022	29.57	29.78	29.34	29.45	664,874	+0.27(+0.94%)
Jun 17, 2022	29.23	29.39	29.05	29.18	28,660	-0.09(-0.30%)
Jun 16, 2022	29.33	29.54	29.26	29.26	153,876	-0.18(-0.60%)
Jun 15, 2022	29.59	29.66	29.24	29.44	32,277	-0.10(-0.33%)
Jun 14, 2022	29.79	29.82	29.42	29.54	68,565	-0.29(-0.96%)
Jun 13, 2022	29.74	29.89	29.60	29.83	35,513	+0.29(+0.97%)
Jun 10, 2022	29.60	29.69	29.51	29.54	147,145	-0.10(-0.33%)
Jun 09, 2022	29.78	29.78	29.38	29.64	17,120	+0.09(+0.30%)
Jun 08, 2022	29.77	29.77	29.53	29.55	7,261	-0.36(-1.21%)
Jun 07, 2022	29.82	29.92	29.69	29.91	17,357	+0.20(+0.66%)
Jun 06, 2022	29.85	29.93	29.68	29.72	31,006	-0.15(-0.49%)
Jun 03, 2022	29.81	29.89	29.81	29.86	8,719	-0.15(-0.49%)
Jun 02, 2022	29.77	30.01	29.57	30.01	176,958	+0.23(+0.76%)
Jun 01, 2022	29.91	29.97	29.70	29.78	160,519	-0.06(-0.20%)
May 31, 2022	30.23	30.23	29.81	29.84	103,747	-0.41(-1.36%)
May 27, 2022	29.75	30.26	29.75	30.26	32,301	+0.40(+1.33%)
May 26, 2022	29.63	30.05	29.55	29.86	83,038	+0.30(+1.01%)
May 25, 2022	29.33	29.63	29.33	29.56	11,070	+0.08(+0.27%)
May 24, 2022	29.41	29.56	29.35	29.48	30,416	-0.07(-0.23%)
May 23, 2022	29.21	29.56	29.09	29.55	31,325	+0.68(+2.35%)
May 20, 2022	29.02	29.03	28.80	28.87	21,536	-0.08(-0.27%)
May 19, 2022	29.71	29.71	28.95	28.95	36,193	-0.58(-1.96%)
May 18, 2022	29.31	29.53	29.06	29.53	14,867	+0.20(+0.67%)
May 17, 2022	29.34	29.46	29.23	29.33	12,348	-0.05(-0.17%)
May 16, 2022	29.43	29.52	29.21	29.38	34,697	-0.28(-0.96%)
May 13, 2022	29.22	29.72	29.14	29.67	31,887	+0.75(+2.58%)
May 12, 2022	28.68	29.05	28.68	28.92	146,179	-0.05(-0.17%)
May 11, 2022	29.22	29.50	28.94	28.97	37,274	-0.38(-1.30%)
May 10, 2022	29.77	29.78	29.20	29.35	46,686	-0.51(-1.71%)
May 09, 2022	29.61	29.88	29.61	29.86	31,006	+0.18(+0.60%)
May 06, 2022	29.85	29.95	29.65	29.69	41,828	-0.36(-1.21%)
May 05, 2022	30.15	30.30	30.03	30.05	57,484	-0.22(-0.74%)
May 04, 2022	29.57	30.35	29.17	30.27	17,219	+0.38(+1.28%)
May 03, 2022	29.80	29.96	29.59	29.89	30,616	+0.04(+0.13%)
May 02, 2022	30.23	30.23	29.77	29.85	48,413	-0.33(-1.11%)
Apr 29, 2022	30.23	30.23	29.97	30.19	25,308	-0.04(-0.13%)
Apr 28, 2022	30.00	30.49	30.00	30.23	30,188	+0.19(+0.62%)
Apr 27, 2022	30.50	30.78	30.04	30.04	53,876	-0.38(-1.26%)
Apr 26, 2022	30.08	30.51	30.08	30.42	35,150	+0.45(+1.51%)
Apr 25, 2022	30.63	30.65	29.97	29.97	50,590	-0.55(-1.80%)
Apr 22, 2022	29.78	30.52	29.78	30.52	40,148	+0.57(+1.92%)
Apr 21, 2022	30.18	30.19	29.95	29.95	43,033	-0.34(-1.12%)
Apr 20, 2022	30.40	30.40	30.07	30.29	103,696	+0.40(+1.35%)
Apr 19, 2022	29.87	30.14	29.87	29.88	46,689	+0.13(+0.43%)
Apr 18, 2022	30.05	30.18	29.75	29.76	99,428	-0.27(-0.92%)
Apr 14, 2022	30.09	30.20	30.03	30.03	65,231	+0.07(+0.23%)
Apr 13, 2022	30.18	30.18	29.96	29.96	17,646	-0.23(-0.75%)
Apr 12, 2022	30.22	30.35	30.18	30.19	65,489	-0.07(-0.23%)
Apr 11, 2022	30.31	30.31	30.14	30.26	20,483	-0.03(-0.10%)
Apr 08, 2022	30.40	30.40	30.25	30.29	13,931	-0.02(-0.06%)
Apr 07, 2022	30.27	30.30	30.03	30.30	17,992	+0.23(+0.75%)
Apr 06, 2022	29.78	30.86	29.77	30.08	87,852	+0.28(+0.96%)
Apr 05, 2022	29.90	29.90	29.63	29.79	21,574	-0.02(-0.07%)
Apr 04, 2022	29.78	30.11	29.63	29.81	10,470	+0.01(+0.03%)
Apr 01, 2022	30.82	30.82	29.76	29.80	47,948	+0.00(+0.00%)
Mar 31, 2022	29.93	30.21	29.74	29.80	63,745	+0.01(+0.03%)
Mar 30, 2022	29.64	29.81	29.64	29.79	18,760	+0.06(+0.20%)
Mar 29, 2022	29.67	29.82	29.63	29.74	62,975	+0.10(+0.33%)
Mar 28, 2022	29.66	29.77	29.61	29.64	48,724	-0.02(-0.07%)
Mar 25, 2022	29.73	29.87	29.66	29.66	62,799	+0.05(+0.17%)
Mar 24, 2022	29.62	29.68	29.60	29.61	5,231	-0.10(-0.33%)
Mar 23, 2022	29.68	29.71	29.61	29.71	25,507	+0.06(+0.20%)
Mar 22, 2022	29.51	29.67	29.40	29.65	14,132	-0.16(-0.52%)
Mar 21, 2022	29.84	29.95	29.46	29.80	43,013	+0.10(+0.33%)
Mar 18, 2022	29.33	29.77	29.29	29.71	45,571	+0.33(+1.13%)
Mar 17, 2022	29.04	29.56	29.04	29.37	74,838	+0.09(+0.30%)
Mar 16, 2022	29.32	29.38	28.97	29.29	322,996	+0.29(+1.01%)
Mar 15, 2022	28.85	29.09	28.85	28.99	18,463	+0.17(+0.58%)
Mar 14, 2022	29.31	29.31	28.69	28.83	39,555	-0.34(-1.17%)
Mar 11, 2022	29.42	29.42	28.95	29.17	39,810	-0.18(-0.60%)
Mar 10, 2022	29.55	29.55	29.10	29.34	33,620	-0.19(-0.63%)
Mar 09, 2022	29.66	29.66	29.19	29.53	110,965	+0.17(+0.57%)
Mar 08, 2022	29.96	29.96	29.01	29.36	59,614	-0.47(-1.57%)
Mar 07, 2022	30.01	30.01	29.40	29.83	55,125	-0.02(-0.07%)
Mar 04, 2022	29.15	29.85	29.15	29.85	99,354	-0.03(-0.10%)
Mar 03, 2022	30.01	30.07	29.80	29.88	9,473	+0.41(+1.39%)
Mar 02, 2022	29.72	29.96	29.46	29.47	55,894	+0.01(+0.03%)