Graniteshares Gold Trust Shares (NY: BAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.04	18.07	17.89	17.91	413,118	-0.11(-0.61%)
Jun 29, 2022	18.15	18.15	17.99	18.02	538,920	-0.02(-0.11%)
Jun 28, 2022	18.08	18.09	18.03	18.04	246,392	-0.02(-0.11%)
Jun 27, 2022	18.13	18.14	18.05	18.06	213,266	-0.03(-0.14%)
Jun 24, 2022	18.10	18.15	18.06	18.09	169,312	-0.02(-0.14%)
Jun 23, 2022	18.23	18.30	18.07	18.11	260,287	-0.11(-0.60%)
Jun 22, 2022	18.26	18.31	18.20	18.22	167,605	+0.08(+0.44%)
Jun 21, 2022	18.19	18.27	18.13	18.14	144,180	-0.08(-0.44%)
Jun 17, 2022	18.31	18.31	18.18	18.22	1,160,661	-0.14(-0.76%)
Jun 16, 2022	18.14	18.37	18.09	18.36	849,877	+0.19(+1.05%)
Jun 15, 2022	18.12	18.26	17.98	18.17	1,628,027	+0.25(+1.40%)
Jun 14, 2022	18.03	18.05	17.89	17.92	783,314	-0.14(-0.78%)
Jun 13, 2022	18.21	18.21	18.04	18.06	1,541,962	-0.50(-2.69%)
Jun 10, 2022	18.17	18.59	18.12	18.56	182,401	+0.25(+1.37%)
Jun 09, 2022	18.33	18.35	18.24	18.31	151,880	-0.05(-0.27%)
Jun 08, 2022	18.37	18.44	18.36	18.36	84,605	-0.03(-0.16%)
Jun 07, 2022	18.29	18.40	18.29	18.39	169,811	+0.12(+0.66%)
Jun 06, 2022	18.37	18.38	18.25	18.27	141,266	-0.07(-0.38%)
Jun 03, 2022	18.45	18.50	18.32	18.34	133,576	-0.19(-1.03%)
Jun 02, 2022	18.46	18.55	18.45	18.53	265,833	+0.22(+1.20%)
Jun 01, 2022	18.30	18.34	18.22	18.31	154,062	+0.11(+0.60%)
May 31, 2022	18.36	18.39	18.20	18.20	167,429	-0.17(-0.93%)
May 27, 2022	18.44	18.44	18.36	18.37	139,357	+0.00(+0.00%)
May 26, 2022	18.31	18.38	18.27	18.37	128,074	-0.03(-0.16%)
May 25, 2022	18.37	18.41	18.25	18.40	159,276	-0.12(-0.65%)
May 24, 2022	18.44	18.54	18.43	18.52	178,949	+0.15(+0.82%)
May 23, 2022	18.41	18.42	18.32	18.37	112,937	+0.08(+0.44%)
May 20, 2022	18.26	18.30	18.17	18.29	252,742	+0.01(+0.05%)
May 19, 2022	18.24	18.33	18.18	18.28	158,518	+0.27(+1.50%)
May 18, 2022	17.98	18.09	17.95	18.01	186,046	+0.01(+0.03%)
May 17, 2022	18.13	18.13	17.98	18.00	214,176	-0.12(-0.63%)
May 16, 2022	17.90	18.12	17.90	18.12	300,356	+0.18(+1.00%)
May 13, 2022	17.90	18.02	17.87	17.94	564,756	-0.14(-0.77%)
May 12, 2022	18.30	18.32	18.06	18.08	621,689	-0.29(-1.58%)
May 11, 2022	18.34	18.42	18.31	18.37	540,242	+0.16(+0.88%)
May 10, 2022	18.48	18.49	18.21	18.21	393,691	-0.16(-0.87%)
May 09, 2022	18.53	18.53	18.37	18.37	735,202	-0.27(-1.45%)
May 06, 2022	18.64	18.77	18.59	18.64	232,731	+0.01(+0.05%)
May 05, 2022	18.88	18.88	18.57	18.63	485,162	-0.06(-0.32%)
May 04, 2022	18.52	18.74	18.46	18.69	665,689	+0.19(+1.03%)
May 03, 2022	18.48	18.62	18.48	18.50	320,384	+0.05(+0.27%)
May 02, 2022	18.46	18.57	18.39	18.45	550,871	-0.36(-1.91%)
Apr 29, 2022	18.93	18.99	18.79	18.81	533,597	+0.01(+0.05%)
Apr 28, 2022	18.70	18.81	18.68	18.80	414,151	+0.09(+0.48%)
Apr 27, 2022	18.77	18.77	18.66	18.71	391,804	-0.13(-0.69%)
Apr 26, 2022	18.93	18.95	18.81	18.84	236,684	+0.02(+0.11%)
Apr 25, 2022	18.84	18.86	18.76	18.82	398,999	-0.34(-1.77%)
Apr 22, 2022	19.22	19.32	19.11	19.16	386,796	-0.20(-1.03%)
Apr 21, 2022	19.31	19.38	19.22	19.36	331,320	-0.05(-0.26%)
Apr 20, 2022	19.30	19.42	19.28	19.41	1,347,125	+0.08(+0.41%)
Apr 19, 2022	19.47	19.51	19.27	19.33	685,945	-0.29(-1.48%)
Apr 18, 2022	19.77	19.78	19.61	19.62	641,831	+0.06(+0.31%)
Apr 14, 2022	19.60	19.60	19.44	19.56	533,981	-0.05(-0.25%)
Apr 13, 2022	19.62	19.66	19.57	19.61	353,284	+0.09(+0.46%)
Apr 12, 2022	19.56	19.62	19.45	19.52	1,061,322	+0.15(+0.77%)
Apr 11, 2022	19.46	19.48	19.25	19.37	1,677,618	+0.10(+0.52%)
Apr 08, 2022	19.19	19.33	19.19	19.27	1,105,914	+0.11(+0.57%)
Apr 07, 2022	19.13	19.22	19.11	19.16	612,308	+0.06(+0.31%)
Apr 06, 2022	19.11	19.16	19.00	19.10	619,509	+0.05(+0.26%)
Apr 05, 2022	19.23	19.28	19.02	19.05	532,391	-0.11(-0.57%)
Apr 04, 2022	19.16	19.21	19.09	19.16	565,502	+0.10(+0.52%)
Apr 01, 2022	19.08	19.19	19.03	19.06	363,725	-0.14(-0.73%)
Mar 31, 2022	19.21	19.34	19.19	19.20	506,532	+0.02(+0.08%)
Mar 30, 2022	19.12	19.23	19.11	19.18	665,490	+0.15(+0.81%)
Mar 29, 2022	18.81	19.05	18.78	19.03	686,120	+0.00(+0.00%)
Mar 28, 2022	19.17	19.27	19.02	19.03	879,187	-0.36(-1.86%)
Mar 25, 2022	19.32	19.46	19.28	19.39	401,549	-0.07(-0.36%)
Mar 24, 2022	19.38	19.50	19.32	19.46	740,132	+0.14(+0.72%)
Mar 23, 2022	19.16	19.32	19.11	19.32	426,546	+0.25(+1.34%)
Mar 22, 2022	19.10	19.10	18.96	19.07	593,528	-0.13(-0.70%)
Mar 21, 2022	19.05	19.26	19.05	19.20	854,662	+0.16(+0.84%)
Mar 18, 2022	19.13	19.22	19.03	19.04	659,294	-0.17(-0.88%)
Mar 17, 2022	19.24	19.34	19.20	19.21	863,163	+0.09(+0.47%)
Mar 16, 2022	19.03	19.14	18.80	19.12	1,097,181	+0.11(+0.58%)
Mar 15, 2022	19.04	19.15	18.92	19.01	1,175,690	-0.37(-1.91%)
Mar 14, 2022	19.45	19.48	19.34	19.38	442,074	-0.30(-1.52%)
Mar 11, 2022	19.54	19.75	19.49	19.68	1,071,992	-0.12(-0.61%)
Mar 10, 2022	19.87			19.80	1,052,795	+0.05(+0.25%)
Mar 09, 2022	19.77	19.89	19.64	19.75	829,415	-0.60(-2.95%)
Mar 08, 2022	20.01	20.54	20.00	20.35	2,904,246	+0.54(+2.73%)
Mar 07, 2022	19.60	19.84	19.58	19.81	2,179,930	+0.29(+1.49%)
Mar 04, 2022	19.36	19.55	19.28	19.52	1,083,850	+0.30(+1.56%)
Mar 03, 2022	19.13	19.26	19.07	19.22	560,694	+0.11(+0.58%)
Mar 02, 2022	19.15	19.20	19.00	19.11	1,176,476	-0.20(-1.04%)
Mar 01, 2022	19.03	19.31	19.03	19.31	687,997	+0.36(+1.90%)
Feb 28, 2022	19.00	19.02	18.76	18.95	732,482	+0.18(+0.96%)
Feb 25, 2022	18.76	18.78	18.68	18.77	350,473	-0.07(-0.37%)
Feb 24, 2022	19.40	19.40	18.63	18.84	1,942,464	-0.11(-0.58%)
Feb 23, 2022	18.86	18.95	18.85	18.95	331,865	+0.10(+0.53%)
Feb 22, 2022	18.89	18.92	18.79	18.85	403,578	+0.04(+0.21%)
Feb 18, 2022				18.81	0	-0.02(-0.11%)
Feb 17, 2022	18.77	18.86	18.75	18.83	322,808	+0.26(+1.40%)
Feb 16, 2022	18.43	18.58	18.43	18.57	251,250	+0.19(+1.03%)
Feb 15, 2022	18.40	18.42	18.32	18.38	237,827	-0.18(-0.97%)
Feb 14, 2022	18.47	18.59	18.45	18.56	328,179	+0.09(+0.51%)
Feb 11, 2022	18.15	18.50	18.15	18.46	621,021	+0.34(+1.85%)
Feb 10, 2022	18.13	18.28	18.12	18.13	254,702	-0.05(-0.30%)
Feb 09, 2022	18.13	18.21	18.13	18.18	143,918	+0.06(+0.36%)
Feb 08, 2022	18.08	18.14	18.06	18.12	124,254	+0.05(+0.28%)
Feb 07, 2022	18.01	18.09	17.98	18.07	196,441	+0.13(+0.72%)
Feb 04, 2022	17.86	17.95	17.85	17.94	165,268	+0.02(+0.11%)
Feb 03, 2022	17.88	17.93		17.92	367,036	-0.02(-0.11%)
Feb 02, 2022	17.88	17.97	17.87	17.94	215,509	+0.06(+0.34%)
Feb 01, 2022	17.91	17.94	17.84	17.88	230,415	+0.03(+0.17%)
Jan 31, 2022	17.83	17.86		17.85	282,985	+0.10(+0.56%)
Jan 28, 2022	17.71	17.76	17.68	17.75	275,318	-0.06(-0.34%)
Jan 27, 2022	17.86	17.95	17.78	17.81	468,431	-0.23(-1.27%)
Jan 26, 2022	18.22	18.24	18.01	18.04	633,004	-0.29(-1.58%)
Jan 25, 2022	18.27	18.39	18.25	18.33	479,954	+0.05(+0.27%)
Jan 24, 2022	18.25	18.29	18.15	18.28	532,388	+0.11(+0.61%)
Jan 21, 2022	18.29	18.29	18.14	18.17	245,638	-0.06(-0.33%)
Jan 20, 2022	18.30	18.33	18.23	18.23	181,798	-0.06(-0.33%)
Jan 19, 2022	18.11	18.29	18.09	18.29	277,311	+0.29(+1.61%)
Jan 18, 2022	18.03	18.06	17.97	18.00	350,549	-0.03(-0.17%)
Jan 14, 2022				18.03	0	-0.04(-0.22%)
Jan 13, 2022	18.08	18.08	17.99	18.07	288,232	-0.06(-0.33%)
Jan 12, 2022	18.09	18.14	18.06	18.13	157,569	+0.04(+0.22%)
Jan 11, 2022	17.90	18.09	17.89	18.09	444,594	+0.21(+1.17%)
Jan 10, 2022	17.78	17.88	17.78	17.88	235,690	+0.05(+0.28%)
Jan 07, 2022	17.79	17.84	17.73	17.83	153,987	+0.09(+0.51%)
Jan 06, 2022	17.76	17.82	17.73	17.74	193,804	-0.21(-1.17%)
Jan 05, 2022	18.12	18.15	17.95	17.95	264,785	-0.07(-0.39%)
Jan 04, 2022	17.95	18.02	17.93	18.02	236,888	+0.13(+0.73%)
Jan 03, 2022	17.94	17.95	17.85	17.89	397,960	-0.26(-1.43%)
Dec 31, 2021	18.11	18.16	18.06	18.15	200,777	+0.11(+0.61%)
Dec 30, 2021	17.90	18.04	17.89	18.04	480,219	+0.14(+0.78%)
Dec 29, 2021	17.77	17.92	17.76	17.90	205,729	-0.01(-0.06%)
Dec 28, 2021	17.99	18.02	17.91	17.91	165,089	-0.07(-0.39%)
Dec 27, 2021	17.95	18.00	17.93	17.98	206,640	+0.04(+0.22%)
Dec 23, 2021	17.93	17.96	17.86	17.94	246,991	+0.02(+0.11%)
Dec 22, 2021	17.79	17.92	17.75	17.92	424,474	+0.18(+1.01%)
Dec 21, 2021	17.82	17.82	17.71	17.74	195,146	-0.01(-0.06%)
Dec 20, 2021	17.83	17.84	17.74	17.75	291,446	-0.07(-0.39%)
Dec 17, 2021	17.93	17.96	17.82	17.82	123,600	-0.04(-0.22%)
Dec 16, 2021	17.73	17.86	17.73	17.86	258,475	+0.21(+1.19%)
Dec 15, 2021	17.56	17.67	17.41	17.65	311,445	+0.07(+0.40%)
Dec 14, 2021	17.57	17.64	17.55	17.58	321,763	-0.15(-0.85%)
Dec 13, 2021	17.72	17.76	17.71	17.73	156,625	+0.03(+0.17%)
Dec 10, 2021	17.72	17.73	17.65	17.70	108,133	+0.07(+0.43%)
Dec 09, 2021	17.68	17.68	17.60	17.62	164,621	-0.11(-0.59%)
Dec 08, 2021	17.68	17.73	17.67	17.73	113,704	+0.00(+0.00%)
Dec 07, 2021	17.66	17.74	17.66	17.73	143,913	+0.08(+0.45%)
Dec 06, 2021	17.65	17.71	17.62	17.65	174,541	-0.05(-0.28%)
Dec 03, 2021	17.59	17.73	17.54	17.70	312,280	+0.15(+0.85%)
Dec 02, 2021	17.62	17.62	17.49	17.55	527,252	-0.10(-0.57%)
Dec 01, 2021	17.71	17.78	17.64	17.65	223,583	+0.08(+0.46%)
Nov 30, 2021	17.83	17.94	17.56	17.57	599,596	-0.13(-0.73%)
Nov 29, 2021	17.71	17.75	17.68	17.70	296,696	-0.03(-0.17%)
Nov 26, 2021	17.92	17.92	17.68	17.73	227,440	-0.02(-0.11%)
Nov 24, 2021	17.68	17.78	17.67	17.75	269,201	-0.02(-0.11%)
Nov 23, 2021	17.78	17.80	17.69	17.77	182,006	-0.14(-0.78%)
Nov 22, 2021	18.05	18.10	17.89	17.91	439,778	-0.43(-2.34%)
Nov 19, 2021	18.44	18.49	18.29	18.34	166,482	-0.13(-0.70%)
Nov 18, 2021	18.48	18.48	18.44	18.47	185,490	-0.06(-0.32%)
Nov 17, 2021	18.50	18.54	18.48	18.53	166,986	+0.17(+0.93%)
Nov 16, 2021	18.48	18.52	18.35	18.36	275,575	-0.14(-0.76%)
Nov 15, 2021	18.49	18.54	18.45	18.50	339,678	-0.03(-0.16%)
Nov 12, 2021	18.43	18.55	18.42	18.53	239,053	+0.05(+0.27%)
Nov 11, 2021	18.47	18.50	18.46	18.48	135,911	+0.10(+0.54%)
Nov 10, 2021	18.43			18.38	242,889	+0.20(+1.10%)
Nov 09, 2021	18.12	18.19	18.07	18.18	167,085	+0.07(+0.39%)
Nov 08, 2021	18.09	18.13	18.06	18.11	162,274	+0.07(+0.39%)
Nov 05, 2021	17.88	18.04	17.82	18.04	265,012	+0.23(+1.29%)
Nov 04, 2021	17.78	17.85	17.77	17.81	248,731	+0.21(+1.19%)
Nov 03, 2021	17.57	17.61	17.46	17.60	286,299	-0.14(-0.79%)
Nov 02, 2021	17.77	17.80	17.73	17.74	159,448	-0.05(-0.28%)
Nov 01, 2021	17.76	17.82	17.69	17.79	132,533	+0.10(+0.57%)
Oct 29, 2021	17.65	17.70	17.59	17.69	218,752	-0.16(-0.90%)
Oct 28, 2021	17.95	17.97	17.80	17.85	597,019	+0.01(+0.06%)
Oct 27, 2021	17.80	17.86	17.72	17.84	225,478	+0.05(+0.28%)
Oct 26, 2021	17.82			17.79	214,589	-0.14(-0.78%)
Oct 25, 2021	17.91	17.96	17.90	17.93	306,896	+0.12(+0.67%)
Oct 22, 2021	17.90	17.99	17.70	17.81	587,214	+0.10(+0.56%)
Oct 21, 2021	17.69	17.72	17.65	17.71	309,421	-0.01(-0.06%)
Oct 20, 2021	17.64	17.74	17.62	17.72	430,424	+0.15(+0.88%)
Oct 19, 2021	17.68	17.68	17.54	17.57	13,046,475	+0.07(+0.37%)
Oct 18, 2021	17.56	17.58	17.50	17.50	2,742,686	-0.05(-0.28%)
Oct 15, 2021	17.56	17.63	17.53	17.55	599,705	-0.28(-1.57%)
Oct 14, 2021	17.85	17.86	17.81	17.83	190,695	+0.05(+0.28%)
Oct 13, 2021	17.56	17.82	17.56	17.78	350,652	+0.29(+1.66%)
Oct 12, 2021	17.48	17.56	17.44	17.49	152,885	+0.08(+0.46%)
Oct 11, 2021	17.41	17.47	17.40	17.41	107,761	-0.02(-0.11%)
Oct 08, 2021	17.65	17.67	17.43	17.43	202,348	+0.01(+0.06%)
Oct 07, 2021	17.42	17.50	17.41	17.42	160,914	-0.10(-0.57%)
Oct 06, 2021	17.44	17.52	17.43	17.52	167,667	+0.05(+0.29%)
Oct 05, 2021	17.41	17.50	17.36	17.47	288,755	-0.09(-0.51%)
Oct 04, 2021	17.38	17.57	17.35	17.56	3,069,020	+0.09(+0.52%)
Oct 01, 2021	17.43	17.51	17.40	17.47	273,256	+0.03(+0.17%)
Sep 30, 2021	17.27	17.50	17.24	17.44	467,485	+0.30(+1.78%)
Sep 29, 2021	17.24	17.27	17.09	17.14	313,233	-0.06(-0.38%)
Sep 28, 2021	17.27	17.27	17.18	17.20	2,560,925	-0.18(-1.01%)
Sep 27, 2021	17.41	17.45	17.36	17.38	620,778	+0.02(+0.14%)
Sep 24, 2021	17.30	17.41	17.29	17.35	580,511	-0.02(-0.12%)
Sep 23, 2021	17.41	17.42	17.34	17.37	568,855	-0.18(-1.03%)
Sep 22, 2021	17.62	17.74	17.52	17.55	523,470	-0.07(-0.40%)
Sep 21, 2021	17.59	17.69	17.58	17.62	230,014	+0.10(+0.57%)
Sep 20, 2021	17.45	17.54	17.42	17.52	283,503	+0.12(+0.69%)
Sep 17, 2021	17.40	17.44	17.35	17.40	279,910	-0.01(-0.06%)
Sep 16, 2021	17.46	17.46	17.33	17.41	235,093	-0.41(-2.30%)
Sep 15, 2021	17.86	17.86	17.78	17.82	230,420	-0.11(-0.61%)
Sep 14, 2021	17.86	17.95	17.79	17.93	154,455	+0.12(+0.67%)
Sep 13, 2021	17.77	17.85	17.77	17.81	154,857	+0.05(+0.28%)
Sep 10, 2021	17.81	17.84	17.74	17.76	216,106	-0.08(-0.45%)
Sep 09, 2021	17.86	17.87	17.72	17.84	362,186	+0.07(+0.39%)
Sep 08, 2021	17.83	17.83	17.70	17.77	298,402	-0.04(-0.22%)
Sep 07, 2021	18.00	18.02	17.80	17.81	774,252	-0.35(-1.93%)
Sep 03, 2021	18.10	18.21	18.07	18.16	376,447	+0.18(+1.00%)
Sep 02, 2021	18.00	18.00	17.92	17.98	204,176	-0.05(-0.28%)
Sep 01, 2021	18.03	18.05	17.96	18.03	192,228	+0.01(+0.06%)
Aug 31, 2021	17.97	18.03	17.92	18.02	161,488	+0.04(+0.22%)
Aug 30, 2021	18.02	18.02	17.95	17.98	605,325	-0.09(-0.50%)
Aug 27, 2021	17.78	18.07	17.72	18.07	295,391	+0.27(+1.52%)
Aug 26, 2021	17.76	17.84	17.71	17.80	525,688	+0.01(+0.06%)
Aug 25, 2021	17.81	17.81	17.71	17.79	276,499	-0.11(-0.61%)
Aug 24, 2021	17.95	17.96	17.89	17.90	187,664	-0.02(-0.11%)
Aug 23, 2021	17.92	17.93	17.83	17.92	255,122	+0.21(+1.19%)
Aug 20, 2021	17.72	17.73	17.66	17.71	124,092	+0.02(+0.11%)
Aug 19, 2021	17.75	17.75	17.64	17.69	285,899	-0.06(-0.34%)
Aug 18, 2021	17.74	17.77	17.65	17.75	282,430	+0.02(+0.11%)
Aug 17, 2021	17.75	17.80	17.69	17.73	574,452	-0.03(-0.17%)
Aug 16, 2021	17.69	17.77	17.69	17.76	142,724	+0.09(+0.51%)
Aug 13, 2021	17.52	17.67	17.50	17.67	126,140	+0.25(+1.44%)
Aug 12, 2021	17.36	17.42	17.30	17.42	196,759	+0.01(+0.06%)
Aug 11, 2021	17.31	17.42	17.27	17.41	144,046	+0.23(+1.34%)
Aug 10, 2021	17.12	17.20	17.06	17.18	201,459	+0.01(+0.06%)
Aug 09, 2021	17.31	17.33	17.12	17.17	275,994	-0.32(-1.83%)
Aug 06, 2021	17.61	17.61	17.47	17.49	215,389	-0.44(-2.45%)
Aug 05, 2021	17.97	17.97	17.86	17.93	178,459	-0.07(-0.39%)
Aug 04, 2021	18.17	18.19	17.94	18.00	272,004	+0.02(+0.11%)
Aug 03, 2021	17.99	18.02	17.96	17.98	129,255	-0.03(-0.17%)
Aug 02, 2021	17.96	18.07	17.95	18.01	228,235	-0.01(-0.06%)
Jul 30, 2021	18.11	18.14	17.98	18.02	155,215	-0.15(-0.83%)
Jul 29, 2021	18.11	18.20	18.11	18.17	343,827	+0.20(+1.11%)
Jul 28, 2021	17.85	17.98	17.82	17.97	353,532	+0.08(+0.45%)
Jul 27, 2021	17.90	17.93	17.83	17.89	229,464	+0.04(+0.22%)
Jul 26, 2021	17.90	17.92	17.84	17.85	135,014	-0.05(-0.28%)
Jul 23, 2021	17.89	17.92	17.83	17.90	178,142	-0.05(-0.28%)
Jul 22, 2021	17.87	17.95	17.84	17.95	159,392	+0.03(+0.17%)
Jul 21, 2021	17.87	17.93	17.86	17.92	107,811	-0.06(-0.33%)
Jul 20, 2021	18.08	18.12	17.93	17.98	527,711	-0.02(-0.11%)
Jul 19, 2021	18.00	18.03	17.93	18.00	286,096	+0.02(+0.11%)
Jul 16, 2021	18.11	18.13	17.97	17.98	202,839	-0.17(-0.94%)
Jul 15, 2021	18.14	18.18	18.08	18.15	135,893	-0.01(-0.06%)
Jul 14, 2021	18.13	18.16	18.07	18.16	177,876	+0.19(+1.06%)
Jul 13, 2021	17.99	18.02	17.94	17.97	347,441	+0.02(+0.11%)
Jul 12, 2021	17.91	17.95	17.80	17.95	130,670	-0.01(-0.06%)
Jul 09, 2021	17.92	18.00	17.90	17.96	297,470	+0.06(+0.34%)
Jul 08, 2021	18.01	18.01	17.84	17.90	194,960	-0.02(-0.11%)
Jul 07, 2021	17.91	17.96	17.85	17.92	309,968	+0.07(+0.39%)
Jul 06, 2021	17.95	18.00	17.79	17.85	314,527	+0.10(+0.56%)
Jul 02, 2021	17.77	17.80	17.66	17.75	350,112	+0.11(+0.62%)