Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	12.51	13.09	12.45	12.46	51,017	-0.09(-0.74%)
Sep 29, 2022	12.86	12.86	12.40	12.56	22,220	-0.37(-2.88%)
Sep 28, 2022	12.77	12.97	12.66	12.93	40,757	+0.13(+1.02%)
Sep 27, 2022	12.65	12.96	12.50	12.80	56,996	+0.23(+1.85%)
Sep 26, 2022	12.87	13.13	12.44	12.57	138,428	-0.62(-4.73%)
Sep 23, 2022	13.38	13.38	12.73	13.19	135,193	-0.40(-2.95%)
Sep 22, 2022	13.94	13.94	13.25	13.59	110,329	-0.28(-2.01%)
Sep 21, 2022	13.68	13.93	13.55	13.87	85,700	-0.08(-0.60%)
Sep 20, 2022	13.98	14.15	13.75	13.95	57,803	-0.07(-0.53%)
Sep 19, 2022	13.83	14.24	13.57	14.03	126,401	-0.02(-0.13%)
Sep 16, 2022	14.68	14.71	13.99	14.05	86,645	-0.75(-5.09%)
Sep 15, 2022	14.76	14.87	14.52	14.80	80,711	-0.01(-0.06%)
Sep 14, 2022	14.41	14.95	14.40	14.81	166,499	+0.36(+2.51%)
Sep 13, 2022	14.47	14.74	14.31	14.45	96,289	-0.15(-1.02%)
Sep 12, 2022	14.56	14.79	14.43	14.60	44,842	+0.17(+1.16%)
Sep 09, 2022	14.18	14.52	14.05	14.43	72,352	+0.30(+2.11%)
Sep 08, 2022	14.13	14.20	14.03	14.13	18,007	-0.02(-0.13%)
Sep 07, 2022	14.22	14.30	13.90	14.15	71,132	-0.19(-1.30%)
Sep 06, 2022	14.20	14.61	14.01	14.34	86,338	-0.13(-0.90%)
Sep 02, 2022	14.57	14.57	14.01	14.47	61,006	+0.22(+1.57%)
Sep 01, 2022	14.14	14.50	13.87	14.24	90,510	+0.10(+0.72%)
Aug 31, 2022	14.14	14.50	14.14	14.14	89,749	+0.07(+0.46%)
Aug 30, 2022	14.79	14.79	13.84	14.07	94,840	-0.61(-4.12%)
Aug 29, 2022	14.12	14.76	13.99	14.68	166,407	+0.56(+3.96%)
Aug 26, 2022	13.66	14.12	13.58	14.12	89,353	+0.15(+1.07%)
Aug 25, 2022	13.73	14.01	13.54	13.97	63,646	+0.25(+1.83%)
Aug 24, 2022	14.05	14.15	13.66	13.72	37,816	-0.17(-1.21%)
Aug 23, 2022	13.59	14.01	13.33	13.89	147,727	+0.30(+2.19%)
Aug 22, 2022	13.70	13.71	13.50	13.59	50,827	-0.29(-2.08%)
Aug 19, 2022	13.55	14.07	13.39	13.88	87,787	+0.26(+1.91%)
Aug 18, 2022	13.81	13.90	13.54	13.62	43,785	-0.20(-1.42%)
Aug 17, 2022	13.66	13.91	13.38	13.81	159,405	+0.12(+0.88%)
Aug 16, 2022	13.29	13.77	13.29	13.69	41,867	+0.33(+2.44%)
Aug 15, 2022	13.26	13.67	12.98	13.37	53,461	+0.01(+0.07%)
Aug 12, 2022	13.72	13.75	13.32	13.36	75,316	-0.28(-2.05%)
Aug 11, 2022	13.66	13.90	13.41	13.64	203,472	+0.04(+0.27%)
Aug 10, 2022	13.15	13.69	13.08	13.60	95,101	+0.51(+3.91%)
Aug 09, 2022	13.00	13.17	12.81	13.09	65,461	-0.02(-0.14%)
Aug 08, 2022	12.71	13.22	12.50	13.11	98,349	+0.21(+1.66%)
Aug 05, 2022	12.89	13.23	12.63	12.89	127,319	-0.02(-0.14%)
Aug 04, 2022	13.62	13.69	12.86	12.91	357,418	-0.62(-4.56%)
Aug 03, 2022	13.80	13.98	13.49	13.53	118,031	-0.39(-2.78%)
Aug 02, 2022	13.68	14.27	13.34	13.91	197,697	+0.21(+1.55%)
Aug 01, 2022	13.63	14.02	13.39	13.70	120,621	-0.09(-0.67%)
Jul 29, 2022	13.87	14.50	13.49	13.80	330,907	-0.66(-4.59%)
Jul 28, 2022	13.68	14.46	13.68	14.46	111,015	+0.78(+5.72%)
Jul 27, 2022	13.99	14.09	13.37	13.68	91,146	-0.32(-2.30%)
Jul 26, 2022	14.27	14.27	13.77	14.00	78,960	+0.00(+0.00%)
Jul 25, 2022	13.53	14.07	13.29	14.00	102,202	+0.76(+5.70%)
Jul 22, 2022	12.96	13.26	12.73	13.24	97,192	+0.20(+1.55%)
Jul 21, 2022	13.16	13.16	12.47	13.04	71,158	+0.07(+0.57%)
Jul 20, 2022	12.54	12.97	12.45	12.97	84,492	+0.35(+2.77%)
Jul 19, 2022	12.70	12.89	12.54	12.62	66,185	-0.05(-0.36%)
Jul 18, 2022	12.53	12.90	12.52	12.66	56,543	+0.21(+1.70%)
Jul 15, 2022	12.04	12.45	11.98	12.45	48,037	+0.52(+4.32%)
Jul 14, 2022	12.15	12.15	11.79	11.93	60,979	-0.37(-2.99%)
Jul 13, 2022	12.03	12.37	11.79	12.30	81,622	+0.14(+1.14%)
Jul 12, 2022	12.13	12.34	11.89	12.17	204,756	-0.11(-0.90%)
Jul 11, 2022	12.25	12.66	11.95	12.28	123,685	-0.20(-1.62%)
Jul 08, 2022	12.77	12.77	12.38	12.48	56,312	-0.21(-1.67%)
Jul 07, 2022	12.60	12.96	12.44	12.69	146,054	+0.37(+2.99%)
Jul 06, 2022	12.98	12.98	12.01	12.32	711,868	-0.66(-5.11%)
Jul 05, 2022	13.47	13.59	12.78	12.98	286,163	-0.73(-5.31%)
Jul 01, 2022	13.93	13.96	13.38	13.71	116,598	-0.24(-1.72%)
Jun 30, 2022	13.94	14.06	13.74	13.95	52,146	-0.22(-1.56%)
Jun 29, 2022	13.96	14.21	13.68	14.17	124,613	+0.11(+0.79%)
Jun 28, 2022	14.60	14.67	13.96	14.06	51,086	-0.32(-2.24%)
Jun 27, 2022	14.19	14.89	14.19	14.38	93,832	+0.19(+1.36%)
Jun 24, 2022	14.03	14.26	13.84	14.19	208,843	+0.16(+1.12%)
Jun 23, 2022	13.38	14.06	13.35	14.03	310,286	+0.59(+4.38%)
Jun 22, 2022	13.81	14.03	13.41	13.45	116,981	-0.64(-4.51%)
Jun 21, 2022	14.20	14.49	13.92	14.08	79,512	-0.03(-0.20%)
Jun 17, 2022	13.95	14.19	13.40	14.11	177,447	+0.19(+1.39%)
Jun 16, 2022	14.14	14.16	13.71	13.91	120,700	-0.37(-2.58%)
Jun 15, 2022	14.08	14.37	13.86	14.28	63,397	+0.06(+0.45%)
Jun 14, 2022	14.01	14.42	13.93	14.22	87,501	+0.18(+1.25%)
Jun 13, 2022	14.65	14.65	13.76	14.04	151,151	-0.99(-6.56%)
Jun 10, 2022	15.06	15.26	14.80	15.03	95,573	-0.27(-1.75%)
Jun 09, 2022	16.11	16.11	15.19	15.30	231,101	-0.37(-2.35%)
Jun 08, 2022	16.14	16.29	15.44	15.66	359,097	-0.21(-1.33%)
Jun 07, 2022	15.36	15.89	15.11	15.88	109,533	+0.64(+4.23%)
Jun 06, 2022	15.11	15.32	14.88	15.23	91,138	+0.44(+2.99%)
Jun 03, 2022	14.73	14.80	14.39	14.79	75,403	-0.01(-0.06%)
Jun 02, 2022	14.68	14.95	14.50	14.80	80,851	+0.14(+0.94%)
Jun 01, 2022	14.11	14.69	13.86	14.66	124,835	+0.79(+5.71%)
May 31, 2022	14.72	14.73	13.87	13.87	172,801	-0.50(-3.46%)
May 27, 2022	14.46	14.61	14.07	14.37	81,314	+0.10(+0.71%)
May 26, 2022	14.33	14.57	14.15	14.26	92,139	-0.17(-1.15%)
May 25, 2022	14.29	14.48	14.10	14.43	98,494	+0.14(+0.97%)
May 24, 2022	14.49	14.49	13.86	14.29	44,498	-0.18(-1.21%)
May 23, 2022	14.04	14.50	13.95	14.47	77,983	+0.55(+3.97%)
May 20, 2022	14.18	14.18	13.46	13.91	52,589	-0.01(-0.07%)
May 19, 2022	13.81	14.31	13.72	13.92	46,864	-0.01(-0.07%)
May 18, 2022	14.55	14.61	13.85	13.93	66,573	-0.61(-4.18%)
May 17, 2022	14.78	14.81	14.39	14.54	56,429	-0.20(-1.37%)
May 16, 2022	14.45	14.87	14.45	14.74	55,730	+0.25(+1.72%)
May 13, 2022	13.62	14.73	13.62	14.49	109,968	+0.97(+7.15%)
May 12, 2022	14.03	14.03	13.13	13.53	125,851	-0.47(-3.36%)
May 11, 2022	14.07	14.49	13.90	14.00	53,066	-0.10(-0.72%)
May 10, 2022	14.31	14.64	13.96	14.10	49,987	-0.05(-0.33%)
May 09, 2022	14.22	14.30	13.46	14.14	221,338	-0.31(-2.17%)
May 06, 2022	14.83	14.87	14.33	14.46	67,525	-0.21(-1.44%)
May 05, 2022	14.50	14.77	14.14	14.67	64,779	-0.01(-0.06%)
May 04, 2022	13.92	14.75	13.90	14.68	109,466	+0.73(+5.23%)
May 03, 2022	13.37	14.05	13.37	13.95	91,865	+0.58(+4.37%)
May 02, 2022	13.36	13.58	13.05	13.37	41,638	-0.05(-0.41%)
Apr 29, 2022	13.87	14.01	13.39	13.42	52,125	-0.40(-2.90%)
Apr 28, 2022	14.14	14.39	13.77	13.82	63,636	-0.16(-1.17%)
Apr 27, 2022	13.67	14.13	13.67	13.99	47,341	+0.55(+4.07%)
Apr 26, 2022	13.80	13.84	13.34	13.44	81,842	-0.27(-2.00%)
Apr 25, 2022	14.09	14.23	13.31	13.71	212,407	-0.62(-4.33%)
Apr 22, 2022	14.43	14.75	14.08	14.33	106,117	-0.31(-2.12%)
Apr 21, 2022	15.94	15.94	14.22	14.64	231,657	-0.82(-5.31%)
Apr 20, 2022	15.69	15.78	15.15	15.46	68,332	-0.32(-2.02%)
Apr 19, 2022	15.46	15.93	15.45	15.78	54,083	+0.45(+2.91%)
Apr 18, 2022	15.10	15.49	14.90	15.34	74,761	+0.17(+1.14%)
Apr 14, 2022	15.05	15.51	14.89	15.16	131,379	-0.19(-1.25%)
Apr 13, 2022	15.07	15.41	15.07	15.35	26,984	+0.37(+2.50%)
Apr 12, 2022	15.19	15.32	14.83	14.98	112,940	-0.16(-1.02%)
Apr 11, 2022	15.73	15.73	15.07	15.14	90,849	-0.53(-3.38%)
Apr 08, 2022	15.78	15.85	15.55	15.66	79,422	-0.11(-0.69%)
Apr 07, 2022	15.99	16.07	15.37	15.77	71,315	-0.05(-0.29%)
Apr 06, 2022	15.97	16.51	15.51	15.82	173,691	-0.44(-2.69%)
Apr 05, 2022	16.57	17.06	16.01	16.26	135,177	-0.43(-2.57%)
Apr 04, 2022	17.15	17.15	16.49	16.69	130,934	-0.43(-2.51%)
Apr 01, 2022	16.78	17.27	16.72	17.11	117,142	+0.48(+2.91%)
Mar 31, 2022	16.00	16.94	15.97	16.63	129,229	+0.01(+0.06%)
Mar 30, 2022	16.63	17.04	16.43	16.62	110,629	+0.21(+1.28%)
Mar 29, 2022	17.07	17.47	16.04	16.41	215,240	-0.63(-3.69%)
Mar 28, 2022	17.06	17.93	16.61	17.04	450,639	+0.17(+1.03%)
Mar 25, 2022	14.70	17.03	14.70	16.87	424,033	+2.17(+14.77%)
Mar 24, 2022	14.87	14.94	14.47	14.70	115,692	-0.22(-1.47%)
Mar 23, 2022	15.06	15.18	14.67	14.92	151,482	+0.38(+2.64%)
Mar 22, 2022	14.36	14.92	14.36	14.53	182,562	+0.18(+1.27%)
Mar 21, 2022	13.96	14.41	13.91	14.35	108,568	+0.50(+3.62%)
Mar 18, 2022	14.03	14.03	13.63	13.85	49,419	+0.01(+0.07%)
Mar 17, 2022	13.82	14.08	13.82	13.84	58,029	+0.02(+0.13%)
Mar 16, 2022	13.78	14.08	13.63	13.82	87,371	+0.10(+0.73%)
Mar 15, 2022	13.61	13.93	13.24	13.72	114,335	+0.08(+0.60%)
Mar 14, 2022	14.22	14.22	13.50	13.64	130,776	-0.53(-3.73%)
Mar 11, 2022	14.42	14.49	14.14	14.17	30,732	-0.22(-1.52%)
Mar 10, 2022	14.10	14.40	13.89	14.39	113,059	+0.26(+1.87%)
Mar 09, 2022	14.14	14.48	14.12	14.12	42,878	+0.16(+1.11%)
Mar 08, 2022	13.98	14.51	13.97	13.97	81,365	+0.07(+0.53%)
Mar 07, 2022	13.94	14.32	13.69	13.89	67,778	+0.10(+0.73%)
Mar 04, 2022	13.90	14.10	13.68	13.79	71,692	-0.11(-0.82%)
Mar 03, 2022	13.68	14.06	13.58	13.91	108,436	+0.25(+1.84%)
Mar 02, 2022	13.68	14.02	13.32	13.66	241,370	+0.26(+1.91%)
Mar 01, 2022	13.68	13.87	13.25	13.40	97,625	-0.28(-2.07%)
Feb 28, 2022	13.97	14.25	13.45	13.68	205,022	-0.31(-2.25%)
Feb 25, 2022	13.68	14.10	13.79	14.00	81,089	+0.44(+3.26%)
Feb 24, 2022	13.16	13.71	13.03	13.56	116,544	-0.04(-0.27%)
Feb 23, 2022	13.99	14.13	13.46	13.59	100,925	-0.24(-1.72%)
Feb 22, 2022	13.38	13.97	13.38	13.83	83,168	+0.29(+2.16%)
Feb 18, 2022				13.54	0	-0.57(-4.01%)
Feb 17, 2022	14.23	14.42	14.02	14.10	33,658	-0.19(-1.34%)
Feb 16, 2022	14.16	14.60	14.16	14.30	85,344	-0.05(-0.32%)
Feb 15, 2022	14.20	14.57	14.20	14.34	37,034	+0.14(+0.96%)
Feb 14, 2022	14.57	14.70	13.69	14.20	173,218	-0.47(-3.17%)
Feb 11, 2022	14.83	15.14	14.50	14.67	141,042	-0.04(-0.25%)
Feb 10, 2022	14.43	15.38	14.43	14.71	604,011	+0.18(+1.26%)
Feb 09, 2022	14.58	14.85	14.43	14.52	111,590	-0.10(-0.66%)
Feb 08, 2022	14.80	14.99	14.49	14.62	73,495	-0.21(-1.45%)
Feb 07, 2022	14.37	15.03	14.28	14.83	180,546	+0.42(+2.91%)
Feb 04, 2022	14.70	14.90	14.14	14.41	122,969	-0.32(-2.17%)
Feb 03, 2022	15.34		14.58	14.73	141,556	-0.53(-3.47%)
Feb 02, 2022	14.80	15.42	14.31	15.26	743,116	+0.68(+4.63%)
Feb 01, 2022	13.97	14.77	13.97	14.59	246,817	+0.66(+4.74%)
Jan 31, 2022	13.88	14.42		13.93	169,109	+0.07(+0.52%)
Jan 28, 2022	13.83	13.98	13.66	13.86	81,465	+0.13(+0.92%)
Jan 27, 2022	13.65	14.01	13.50	13.73	135,551	+0.14(+1.06%)
Jan 26, 2022	13.99	14.09	13.47	13.58	114,543	-0.28(-2.02%)
Jan 25, 2022	13.78	13.96	13.37	13.86	139,135	+0.25(+1.86%)
Jan 24, 2022	13.56	13.72	12.70	13.61	222,733	-0.11(-0.79%)
Jan 21, 2022	14.27	14.27	13.67	13.72	230,763	-0.54(-3.80%)
Jan 20, 2022	14.30	14.61	14.25	14.26	113,867	-0.12(-0.82%)
Jan 19, 2022	14.80	14.80	14.33	14.38	83,735	-0.27(-1.85%)
Jan 18, 2022	14.41	14.87	14.39	14.65	158,946	+0.28(+1.95%)
Jan 14, 2022				14.37	0	-0.05(-0.31%)
Jan 13, 2022	14.45	14.62	14.30	14.42	72,464	-0.03(-0.19%)
Jan 12, 2022	14.82	14.91	14.35	14.44	89,497	-0.20(-1.36%)
Jan 11, 2022	14.40	14.90	14.34	14.64	167,223	+0.17(+1.19%)
Jan 10, 2022	14.33	14.70	14.02	14.47	162,247	+0.03(+0.19%)
Jan 07, 2022	14.35	14.71	14.35	14.44	91,189	+0.09(+0.63%)
Jan 06, 2022	14.24	14.61	14.18	14.35	80,459	+0.12(+0.83%)
Jan 05, 2022	14.34	14.90	14.18	14.24	84,985	-0.11(-0.76%)
Jan 04, 2022	14.37	14.79	14.14	14.34	92,264	-0.05(-0.31%)
Jan 03, 2022	14.46	15.16	14.01	14.39	274,967	-0.17(-1.18%)
Dec 31, 2021	14.30	14.60	14.14	14.56	319,762	+0.36(+2.55%)
Dec 30, 2021	14.43	14.62	14.20	14.20	90,956	-0.23(-1.57%)
Dec 29, 2021	14.46	14.68	14.23	14.43	47,838	-0.02(-0.13%)
Dec 28, 2021	14.55	14.83	14.19	14.44	73,389	-0.23(-1.54%)
Dec 27, 2021	14.23	14.81	13.97	14.67	136,858	+0.33(+2.27%)
Dec 23, 2021	14.27	14.51	14.12	14.34	67,044	+0.07(+0.51%)
Dec 22, 2021	13.83	14.37	13.59	14.27	121,494	+0.49(+3.54%)
Dec 21, 2021	13.36	14.09	13.33	13.78	68,661	+0.43(+3.25%)
Dec 20, 2021	13.72	13.72	13.11	13.35	104,574	-0.42(-3.08%)
Dec 17, 2021	13.44	13.92	13.31	13.77	84,225	+0.33(+2.42%)
Dec 16, 2021	13.93	14.10	13.44	13.45	89,871	-0.47(-3.38%)
Dec 15, 2021	14.22	14.22	13.81	13.92	96,753	-0.45(-3.12%)
Dec 14, 2021	14.26	14.51	14.03	14.37	155,463	+0.06(+0.41%)
Dec 13, 2021	14.52	14.80	14.08	14.31	159,535	-0.16(-1.12%)
Dec 10, 2021	14.71	14.91	14.38	14.47	81,710	-0.45(-3.03%)
Dec 09, 2021	14.91	15.09	14.61	14.92	117,174	-0.17(-1.09%)
Dec 08, 2021	14.69	15.15	14.49	15.09	173,988	+0.52(+3.55%)
Dec 07, 2021	14.43	14.99	14.38	14.57	97,172	+0.26(+1.80%)
Dec 06, 2021	14.52	14.71	14.24	14.31	71,373	-0.22(-1.50%)
Dec 03, 2021	14.54	14.88	14.34	14.53	309,731	+0.12(+0.85%)
Dec 02, 2021	13.69	14.52	13.60	14.41	176,006	+0.56(+4.02%)
Dec 01, 2021	14.99	14.99	13.71	13.85	173,413	-0.94(-6.34%)
Nov 30, 2021	14.28	15.37	13.78	14.79	535,089	+0.41(+2.83%)
Nov 29, 2021	14.32	14.64	14.19	14.38	77,364	+0.06(+0.44%)
Nov 26, 2021	14.10	14.41	14.05	14.32	90,871	-0.07(-0.50%)
Nov 24, 2021	14.31	14.64	14.14	14.39	104,462	+0.16(+1.12%)
Nov 23, 2021	14.73	15.09	14.07	14.23	177,428	-0.48(-3.24%)
Nov 22, 2021	14.13	14.80	14.13	14.71	233,152	+0.59(+4.16%)
Nov 19, 2021	14.67	14.86	14.01	14.12	236,646	-0.53(-3.60%)
Nov 18, 2021	14.74	14.73	14.54	14.65	233,803	+0.18(+1.22%)
Nov 17, 2021	14.88	14.88	14.33	14.47	344,395	-0.08(-0.56%)
Nov 16, 2021	13.46	14.62	12.73	14.55	1,322,765	+1.20(+9.00%)
Nov 15, 2021	13.44	13.68	13.02	13.35	364,175	+0.10(+0.75%)
Nov 12, 2021	13.36	13.36	13.17	13.25	117,784	-0.01(-0.07%)
Nov 11, 2021	12.92	13.31	12.92	13.26	75,212	+0.41(+3.16%)
Nov 10, 2021	13.14			12.85	86,220	-0.35(-2.67%)
Nov 09, 2021	13.19	13.38	13.12	13.21	133,344	-0.03(-0.20%)
Nov 08, 2021	12.75	13.48	12.74	13.23	293,407	+0.73(+5.86%)
Nov 05, 2021	12.34	12.51	11.90	12.50	329,823	+0.34(+2.79%)
Nov 04, 2021	12.24	12.31	11.80	12.16	96,537	-0.03(-0.26%)
Nov 03, 2021	12.00	12.25	11.89	12.19	83,725	+0.08(+0.67%)
Nov 02, 2021	12.25	12.25	11.76	12.11	96,067	-0.12(-0.95%)
Nov 01, 2021	12.06	12.25	12.11	12.23	70,829	+0.12(+0.96%)
Oct 29, 2021	12.22	12.45	11.90	12.11	50,843	-0.03(-0.22%)
Oct 28, 2021	12.26		12.11	12.14	37,930	-0.04(-0.29%)
Oct 27, 2021	12.34	12.35	12.11	12.17	169,890	-0.16(-1.31%)
Oct 26, 2021	12.83			12.34	102,890	-0.47(-3.64%)
Oct 25, 2021	12.78	12.90	12.59	12.80	75,721	+0.11(+0.85%)
Oct 22, 2021	12.65		12.20	12.70	187,560	+0.11(+0.89%)
Oct 21, 2021	12.12	12.66	11.98	12.58	180,473	+0.44(+3.66%)
Oct 20, 2021	11.91	12.20	11.88	12.14	152,111	+0.15(+1.27%)
Oct 19, 2021	11.89	12.20	11.89	11.99	65,299	+0.21(+1.75%)
Oct 18, 2021	11.58	11.91	11.53	11.78	52,032	+0.19(+1.63%)
Oct 15, 2021	11.66	11.93	11.56	11.59	68,571	-0.07(-0.62%)
Oct 14, 2021	11.89	11.89	11.35	11.66	101,361	-0.17(-1.44%)
Oct 13, 2021	12.00	12.02	11.67	11.83	72,088	-0.06(-0.53%)
Oct 12, 2021	11.21	12.01	11.09	11.90	125,593	+0.78(+7.02%)
Oct 11, 2021	11.04	11.25	10.88	11.12	114,074	-0.05(-0.48%)
Oct 08, 2021	11.35	11.54	11.17	11.17	50,790	-0.23(-2.05%)
Oct 07, 2021	11.89	11.89	11.16	11.40	62,228	+0.26(+2.34%)
Oct 06, 2021	11.13	11.21	10.95	11.14	56,788	-0.03(-0.24%)
Oct 05, 2021	11.26	11.44	11.13	11.17	58,788	-0.13(-1.11%)
Oct 04, 2021	11.58	11.64	11.21	11.30	71,219	-0.22(-1.87%)