PIPP stock overview
Pine Island Acquisition Corp.
- PIPP IPO: 2021-01-07
- 10.03 (+1.00%)
- 457 trading days in total
- PIPP Latest trading day: 2022-10-27
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
PIPP Latest trading days
This table contains the list of 457 latest trading days of PIPP.
Trading dates ranges from 2021-01-07 to 2022-10-27.
Trading dates ranges from 2021-01-07 to 2022-10-27.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 10.08 | 0.00 | 0.00 | 192,081 | 10.08 | 10.12 | 10.03 | 0.84 | -0.02 | 0.01 | |
457 | 2022-10-27 | 10.03 | 0.00 | 0.00 | 289,999 | 10.03 | 10.04 | 10.03 | 0.10 | 0.00 | 0.00 |
456 | 2022-10-26 | 10.03 | 0.01 | -0.10 | 75,108 | 10.03 | 10.04 | 10.03 | 0.10 | 0.00 | 0.00 |
455 | 2022-10-25 | 10.04 | 0.02 | 0.20 | 182,074 | 10.03 | 10.04 | 10.03 | 0.10 | 0.10 | -0.10 |
454 | 2022-10-24 | 10.02 | 0.01 | 0.10 | 211,922 | 10.02 | 10.03 | 10.02 | 0.10 | 0.00 | 0.10 |
453 | 2022-10-21 | 10.01 | 0.00 | 0.00 | 59,762 | 10.01 | 10.02 | 10.01 | 0.10 | 0.00 | 0.10 |
452 | 2022-10-20 | 10.01 | 0.01 | -0.10 | 50,396 | 10.01 | 10.02 | 10.01 | 0.10 | 0.00 | 0.00 |
451 | 2022-10-19 | 10.02 | 0.01 | 0.10 | 68,611 | 10.01 | 10.02 | 10.01 | 0.10 | 0.10 | -0.10 |
450 | 2022-10-18 | 10.01 | 0.00 | 0.00 | 19,185 | 10.01 | 10.02 | 10.01 | 0.10 | 0.00 | 0.00 |
449 | 2022-10-17 | 10.01 | 0.00 | 0.00 | 63,376 | 10.01 | 10.02 | 10.01 | 0.10 | 0.00 | 0.00 |
448 | 2022-10-14 | 10.01 | 0.01 | 0.10 | 425,299 | 10.01 | 10.02 | 10.01 | 0.10 | 0.00 | 0.00 |
447 | 2022-10-13 | 10.00 | 0.02 | 0.20 | 319,566 | 9.98 | 10.01 | 9.98 | 0.30 | 0.20 | 0.10 |
446 | 2022-10-12 | 9.98 | 0.02 | -0.20 | 1,860,371 | 9.99 | 10.00 | 9.98 | 0.20 | -0.10 | 0.00 |
445 | 2022-10-11 | 10.00 | 0.01 | 0.10 | 168,844 | 9.98 | 10.00 | 9.98 | 0.20 | 0.20 | -0.10 |
444 | 2022-10-10 | 9.99 | 0.00 | 0.00 | 43,665 | 9.98 | 9.99 | 9.98 | 0.10 | 0.10 | -0.10 |
443 | 2022-10-07 | 9.99 | 0.00 | 0.00 | 704,841 | 10.00 | 10.00 | 9.98 | 0.20 | -0.10 | -0.10 |
442 | 2022-10-06 | 9.99 | 0.00 | 0.00 | 504,478 | 9.99 | 10.00 | 9.98 | 0.20 | 0.00 | 0.10 |
441 | 2022-10-05 | 9.99 | 0.00 | 0.00 | 294,232 | 9.98 | 9.99 | 9.97 | 0.20 | 0.10 | 0.00 |
440 | 2022-10-04 | 9.99 | 0.01 | 0.10 | 77,912 | 9.98 | 9.99 | 9.98 | 0.10 | 0.10 | -0.10 |
439 | 2022-10-03 | 9.98 | 0.00 | 0.00 | 163,722 | 9.98 | 9.99 | 9.97 | 0.20 | 0.00 | 0.00 |
438 | 2022-09-30 | 9.98 | 0.00 | 0.00 | 112,277 | 9.97 | 9.98 | 9.97 | 0.10 | 0.10 | 0.00 |
437 | 2022-09-29 | 9.98 | 0.01 | 0.10 | 26,693 | 9.96 | 9.98 | 9.96 | 0.20 | 0.20 | -0.10 |
436 | 2022-09-28 | 9.97 | 0.00 | 0.00 | 3,231 | 9.96 | 9.97 | 9.96 | 0.10 | 0.10 | -0.10 |
435 | 2022-09-27 | 9.97 | 0.00 | 0.00 | 28,737 | 9.97 | 9.97 | 9.96 | 0.10 | 0.00 | -0.10 |
434 | 2022-09-26 | 9.97 | 0.00 | 0.00 | 45,564 | 9.96 | 9.97 | 9.96 | 0.10 | 0.10 | 0.00 |
433 | 2022-09-23 | 9.97 | 0.00 | 0.00 | 28,485 | 9.95 | 9.97 | 9.95 | 0.20 | 0.20 | -0.10 |
432 | 2022-09-22 | 9.97 | 0.00 | 0.00 | 67,192 | 9.96 | 9.97 | 9.95 | 0.20 | 0.10 | -0.20 |
431 | 2022-09-21 | 9.97 | 0.00 | 0.00 | 7,853 | 9.96 | 9.97 | 9.96 | 0.10 | 0.10 | -0.10 |
430 | 2022-09-20 | 9.97 | 0.01 | 0.10 | 90,217 | 9.95 | 9.97 | 9.95 | 0.20 | 0.20 | -0.10 |
429 | 2022-09-19 | 9.96 | 0.00 | 0.00 | 10,657 | 9.95 | 9.96 | 9.95 | 0.10 | 0.10 | -0.10 |
428 | 2022-09-16 | 9.96 | 0.00 | 0.00 | 43,776 | 9.95 | 9.96 | 9.95 | 0.10 | 0.10 | -0.10 |
427 | 2022-09-15 | 9.96 | 0.01 | 0.10 | 211,987 | 9.95 | 9.96 | 9.94 | 0.20 | 0.10 | -0.10 |
426 | 2022-09-14 | 9.95 | 0.00 | 0.00 | 24,722 | 9.95 | 9.95 | 9.94 | 0.10 | 0.00 | 0.00 |
425 | 2022-09-13 | 9.95 | 0.00 | 0.00 | 6,965 | 9.94 | 9.95 | 9.94 | 0.10 | 0.10 | 0.00 |
424 | 2022-09-12 | 9.95 | 0.00 | 0.00 | 11,171 | 9.94 | 9.95 | 9.94 | 0.10 | 0.10 | -0.10 |
423 | 2022-09-09 | 9.95 | 0.00 | 0.00 | 6,708 | 9.94 | 9.95 | 9.94 | 0.10 | 0.10 | -0.10 |
422 | 2022-09-08 | 9.95 | 0.00 | 0.00 | 5,472 | 9.95 | 9.95 | 9.94 | 0.10 | 0.00 | -0.10 |
421 | 2022-09-07 | 9.95 | 0.01 | 0.10 | 509,163 | 9.94 | 9.95 | 9.93 | 0.20 | 0.10 | 0.00 |
420 | 2022-09-06 | 9.94 | 0.00 | 0.00 | 14,276 | 9.93 | 9.94 | 9.93 | 0.10 | 0.10 | 0.00 |
419 | 2022-09-02 | 9.94 | 0.00 | 0.00 | 39,679 | 9.95 | 9.95 | 9.93 | 0.20 | -0.10 | -0.10 |
418 | 2022-09-01 | 9.94 | 0.00 | 0.00 | 8,472 | 9.93 | 9.94 | 9.93 | 0.10 | 0.10 | 0.10 |
417 | 2022-08-31 | 9.94 | 0.00 | 0.00 | 81,128 | 9.94 | 9.95 | 9.93 | 0.20 | 0.00 | -0.10 |
416 | 2022-08-30 | 9.94 | 0.00 | 0.00 | 31,218 | 9.94 | 9.94 | 9.93 | 0.10 | 0.00 | 0.00 |
415 | 2022-08-29 | 9.94 | 0.01 | -0.10 | 246,035 | 9.94 | 9.95 | 9.94 | 0.10 | 0.00 | 0.00 |
414 | 2022-08-26 | 9.95 | 0.00 | 0.00 | 15,873 | 9.94 | 9.95 | 9.94 | 0.10 | 0.10 | -0.10 |
413 | 2022-08-25 | 9.95 | 0.00 | 0.00 | 7,682 | 9.95 | 9.95 | 9.94 | 0.10 | 0.00 | -0.10 |
412 | 2022-08-24 | 9.95 | 0.01 | 0.10 | 53,883 | 9.94 | 9.95 | 9.94 | 0.10 | 0.10 | 0.00 |
411 | 2022-08-23 | 9.94 | 0.00 | 0.00 | 15,036 | 9.94 | 9.94 | 9.93 | 0.10 | 0.00 | 0.00 |
410 | 2022-08-22 | 9.94 | 0.02 | 0.20 | 345,609 | 9.93 | 9.94 | 9.92 | 0.20 | 0.10 | 0.00 |
409 | 2022-08-19 | 9.92 | 0.02 | -0.20 | 101,637 | 9.92 | 9.93 | 9.92 | 0.10 | 0.00 | 0.10 |
408 | 2022-08-18 | 9.94 | 0.00 | 0.00 | 44,360 | 9.94 | 9.94 | 9.93 | 0.10 | 0.00 | -0.20 |
407 | 2022-08-17 | 9.94 | 0.01 | 0.10 | 86,824 | 9.93 | 9.94 | 9.93 | 0.10 | 0.10 | 0.00 |
406 | 2022-08-16 | 9.93 | 0.01 | -0.10 | 10,157 | 9.93 | 9.94 | 9.93 | 0.10 | 0.00 | 0.00 |
405 | 2022-08-15 | 9.94 | 0.01 | 0.10 | 14,570 | 9.93 | 9.94 | 9.93 | 0.10 | 0.10 | -0.10 |
404 | 2022-08-12 | 9.93 | 0.00 | 0.00 | 64,833 | 9.92 | 9.93 | 9.92 | 0.10 | 0.10 | 0.00 |
403 | 2022-08-11 | 9.93 | 0.01 | 0.10 | 7,112 | 9.94 | 9.94 | 9.92 | 0.20 | -0.10 | -0.10 |
402 | 2022-08-10 | 9.92 | 0.00 | 0.00 | 104,299 | 9.91 | 9.93 | 9.91 | 0.20 | 0.10 | 0.20 |
401 | 2022-08-09 | 9.92 | 0.00 | 0.00 | 17,855 | 9.91 | 9.92 | 9.91 | 0.10 | 0.10 | -0.10 |
400 | 2022-08-08 | 9.92 | 0.01 | -0.10 | 10,374 | 9.91 | 9.93 | 9.91 | 0.20 | 0.10 | -0.10 |
399 | 2022-08-05 | 9.93 | 0.01 | 0.10 | 2,034 | 9.91 | 9.93 | 9.91 | 0.20 | 0.20 | -0.20 |
398 | 2022-08-04 | 9.92 | 0.00 | 0.00 | 19,710 | 9.91 | 9.92 | 9.91 | 0.10 | 0.10 | -0.10 |
397 | 2022-08-03 | 9.92 | 0.00 | 0.00 | 10,165 | 9.91 | 9.93 | 9.91 | 0.20 | 0.10 | -0.10 |
396 | 2022-08-02 | 9.92 | 0.00 | 0.00 | 30,597 | 9.91 | 9.92 | 9.90 | 0.20 | 0.10 | -0.10 |
395 | 2022-08-01 | 9.92 | 0.01 | 0.10 | 11,001 | 9.91 | 9.92 | 9.91 | 0.10 | 0.10 | -0.10 |
394 | 2022-07-29 | 9.91 | 0.00 | 0.00 | 128,043 | 9.90 | 9.91 | 9.90 | 0.10 | 0.10 | 0.00 |
393 | 2022-07-28 | 9.91 | 0.00 | 0.00 | 18,040 | 9.90 | 9.91 | 9.90 | 0.10 | 0.10 | -0.10 |
392 | 2022-07-27 | 9.91 | 0.00 | 0.00 | 14,602 | 9.90 | 9.91 | 9.90 | 0.10 | 0.10 | -0.10 |
391 | 2022-07-26 | 9.91 | 0.00 | 0.00 | 13,388 | 9.90 | 9.91 | 9.90 | 0.10 | 0.10 | -0.10 |
390 | 2022-07-25 | 9.91 | 0.00 | 0.00 | 16,580 | 9.90 | 9.91 | 9.90 | 0.10 | 0.10 | -0.10 |
389 | 2022-07-22 | 9.91 | 0.01 | 0.10 | 39,177 | 9.90 | 9.91 | 9.89 | 0.20 | 0.10 | -0.10 |
388 | 2022-07-21 | 9.90 | 0.00 | 0.00 | 10,581 | 9.89 | 9.90 | 9.89 | 0.10 | 0.10 | 0.00 |
387 | 2022-07-20 | 9.90 | 0.00 | 0.00 | 19,754 | 9.89 | 9.90 | 9.89 | 0.10 | 0.10 | -0.10 |
386 | 2022-07-19 | 9.90 | 0.00 | 0.00 | 48,474 | 9.89 | 9.90 | 9.89 | 0.10 | 0.10 | -0.10 |
385 | 2022-07-18 | 9.90 | 0.01 | 0.10 | 69,984 | 9.89 | 9.91 | 9.88 | 0.30 | 0.10 | -0.10 |
384 | 2022-07-15 | 9.89 | 0.00 | 0.00 | 23,157 | 9.91 | 9.91 | 9.89 | 0.20 | -0.20 | 0.00 |
383 | 2022-07-14 | 9.89 | 0.00 | 0.00 | 74,546 | 9.87 | 9.90 | 9.87 | 0.30 | 0.20 | 0.20 |
382 | 2022-07-13 | 9.89 | 0.01 | 0.10 | 20,513 | 9.88 | 9.89 | 9.88 | 0.10 | 0.10 | -0.20 |
381 | 2022-07-12 | 9.88 | 0.00 | 0.00 | 32,553 | 9.87 | 9.89 | 9.87 | 0.20 | 0.10 | 0.00 |
380 | 2022-07-11 | 9.88 | 0.00 | 0.00 | 41,045 | 9.88 | 9.89 | 9.88 | 0.10 | 0.00 | -0.10 |
379 | 2022-07-08 | 9.88 | 0.00 | 0.00 | 11,031 | 9.87 | 9.89 | 9.87 | 0.20 | 0.10 | 0.00 |
378 | 2022-07-07 | 9.88 | 0.00 | 0.00 | 15,183 | 9.88 | 9.89 | 9.87 | 0.20 | 0.00 | -0.10 |
377 | 2022-07-06 | 9.88 | 0.00 | 0.00 | 13,888 | 9.87 | 9.89 | 9.87 | 0.20 | 0.10 | 0.00 |
376 | 2022-07-05 | 9.88 | 0.00 | 0.00 | 15,361 | 9.87 | 9.88 | 9.87 | 0.10 | 0.10 | -0.10 |
375 | 2022-07-01 | 9.88 | 0.01 | 0.10 | 40,310 | 9.87 | 9.89 | 9.87 | 0.20 | 0.10 | -0.10 |
374 | 2022-06-30 | 9.87 | 0.00 | 0.00 | 85,198 | 9.87 | 9.87 | 9.87 | 0.00 | 0.00 | 0.00 |
373 | 2022-06-29 | 9.87 | 0.00 | 0.00 | 4,038 | 9.87 | 9.88 | 9.87 | 0.10 | 0.00 | 0.00 |
372 | 2022-06-28 | 9.87 | 0.01 | -0.10 | 1,416 | 9.87 | 9.89 | 9.87 | 0.20 | 0.00 | 0.00 |
371 | 2022-06-27 | 9.88 | 0.01 | 0.10 | 16,513 | 9.87 | 9.88 | 9.87 | 0.10 | 0.10 | -0.10 |
370 | 2022-06-24 | 9.87 | 0.00 | 0.00 | 92,608 | 9.87 | 9.88 | 9.87 | 0.10 | 0.00 | 0.00 |
369 | 2022-06-23 | 9.87 | 0.00 | 0.00 | 38,530 | 9.87 | 9.88 | 9.87 | 0.10 | 0.00 | 0.00 |
368 | 2022-06-22 | 9.87 | 0.01 | -0.10 | 55,068 | 9.86 | 9.88 | 9.86 | 0.20 | 0.10 | 0.00 |
367 | 2022-06-21 | 9.88 | 0.02 | 0.20 | 158,484 | 9.86 | 9.89 | 9.86 | 0.30 | 0.20 | -0.20 |
366 | 2022-06-17 | 9.86 | 0.01 | -0.10 | 10,545 | 9.85 | 9.87 | 9.85 | 0.20 | 0.10 | 0.00 |
365 | 2022-06-16 | 9.87 | 0.01 | 0.10 | 51,239 | 9.86 | 9.87 | 9.86 | 0.10 | 0.10 | -0.20 |
364 | 2022-06-15 | 9.86 | 0.00 | 0.00 | 46,456 | 9.86 | 9.87 | 9.86 | 0.10 | 0.00 | 0.00 |
363 | 2022-06-14 | 9.86 | 0.01 | -0.10 | 56,302 | 9.86 | 9.87 | 9.86 | 0.10 | 0.00 | 0.00 |
362 | 2022-06-13 | 9.87 | 0.01 | 0.10 | 21,236 | 9.86 | 9.88 | 9.86 | 0.20 | 0.10 | -0.10 |
361 | 2022-06-10 | 9.86 | 0.01 | -0.10 | 32,302 | 9.87 | 9.87 | 9.86 | 0.10 | -0.10 | 0.00 |
360 | 2022-06-09 | 9.87 | 0.01 | -0.10 | 20,609 | 9.86 | 9.87 | 9.86 | 0.10 | 0.10 | 0.00 |
359 | 2022-06-08 | 9.88 | 0.00 | 0.00 | 19,884 | 9.86 | 9.89 | 9.86 | 0.30 | 0.20 | -0.20 |
358 | 2022-06-07 | 9.88 | 0.02 | 0.20 | 9,782 | 9.86 | 9.88 | 9.86 | 0.20 | 0.20 | -0.20 |
357 | 2022-06-06 | 9.86 | 0.00 | 0.00 | 26,300 | 9.87 | 9.88 | 9.85 | 0.30 | -0.10 | 0.00 |
356 | 2022-06-03 | 9.86 | 0.01 | -0.10 | 9,777 | 9.86 | 9.87 | 9.86 | 0.10 | 0.00 | 0.10 |
355 | 2022-06-02 | 9.87 | 0.01 | 0.10 | 28,356 | 9.86 | 9.89 | 9.86 | 0.30 | 0.10 | -0.10 |
354 | 2022-06-01 | 9.86 | 0.00 | 0.00 | 7,054 | 9.86 | 9.87 | 9.86 | 0.10 | 0.00 | 0.00 |
353 | 2022-05-31 | 9.86 | 0.01 | 0.10 | 19,802 | 9.85 | 9.87 | 9.85 | 0.20 | 0.10 | 0.00 |
352 | 2022-05-27 | 9.85 | 0.01 | -0.10 | 195,742 | 9.86 | 9.86 | 9.85 | 0.10 | -0.10 | 0.00 |
351 | 2022-05-26 | 9.86 | 0.02 | 0.20 | 27,563 | 9.84 | 9.87 | 9.84 | 0.30 | 0.20 | 0.00 |
350 | 2022-05-25 | 9.84 | 0.00 | 0.00 | 8,420 | 9.85 | 9.85 | 9.84 | 0.10 | -0.10 | 0.00 |
349 | 2022-05-24 | 9.84 | 0.01 | 0.10 | 15,778 | 9.84 | 9.85 | 9.84 | 0.10 | 0.00 | 0.10 |
348 | 2022-05-23 | 9.83 | 0.01 | -0.10 | 115,507 | 9.84 | 9.85 | 9.83 | 0.20 | -0.10 | 0.10 |
347 | 2022-05-20 | 9.84 | 0.00 | 0.00 | 28,179 | 9.84 | 9.85 | 9.84 | 0.10 | 0.00 | 0.00 |
346 | 2022-05-19 | 9.84 | 0.00 | 0.00 | 36,681 | 9.84 | 9.85 | 9.83 | 0.20 | 0.00 | 0.00 |
345 | 2022-05-18 | 9.84 | 0.01 | 0.10 | 56,849 | 9.83 | 9.84 | 9.83 | 0.10 | 0.10 | 0.00 |
344 | 2022-05-17 | 9.83 | 0.01 | -0.10 | 12,694 | 9.83 | 9.84 | 9.83 | 0.10 | 0.00 | 0.00 |
343 | 2022-05-16 | 9.84 | 0.01 | 0.10 | 23,782 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | -0.10 |
342 | 2022-05-13 | 9.83 | 0.01 | 0.10 | 28,959 | 9.84 | 9.84 | 9.82 | 0.20 | -0.10 | 0.00 |
341 | 2022-05-12 | 9.82 | 0.02 | -0.20 | 128,562 | 9.84 | 9.85 | 9.82 | 0.30 | -0.20 | 0.20 |
340 | 2022-05-11 | 9.84 | 0.00 | 0.00 | 26,175 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | 0.00 |
339 | 2022-05-10 | 9.84 | 0.01 | -0.10 | 43,641 | 9.84 | 9.86 | 9.83 | 0.30 | 0.00 | -0.10 |
338 | 2022-05-09 | 9.85 | 0.01 | -0.10 | 60,702 | 9.85 | 9.86 | 9.85 | 0.10 | 0.00 | -0.10 |
337 | 2022-05-06 | 9.86 | 0.01 | 0.10 | 17,228 | 9.85 | 9.86 | 9.85 | 0.10 | 0.10 | -0.10 |
336 | 2022-05-05 | 9.85 | 0.02 | -0.20 | 71,733 | 9.86 | 9.87 | 9.85 | 0.20 | -0.10 | 0.00 |
335 | 2022-05-04 | 9.87 | 0.00 | 0.00 | 18,621 | 9.88 | 9.88 | 9.86 | 0.20 | -0.10 | -0.10 |
334 | 2022-05-03 | 9.87 | 0.00 | 0.00 | 27,394 | 9.85 | 9.88 | 9.85 | 0.30 | 0.20 | 0.10 |
333 | 2022-05-02 | 9.87 | 0.00 | 0.00 | 72,936 | 9.86 | 9.87 | 9.86 | 0.10 | 0.10 | -0.20 |
332 | 2022-04-29 | 9.87 | 0.01 | 0.10 | 26,343 | 9.85 | 9.87 | 9.85 | 0.20 | 0.20 | -0.10 |
331 | 2022-04-27 | 9.86 | 0.00 | 0.00 | 30,301 | 9.86 | 9.87 | 9.85 | 0.20 | 0.00 | -0.10 |
330 | 2022-04-26 | 9.86 | 0.01 | -0.10 | 54,723 | 9.85 | 9.87 | 9.85 | 0.20 | 0.10 | 0.00 |
329 | 2022-04-25 | 9.87 | 0.02 | 0.20 | 62,782 | 9.86 | 9.87 | 9.86 | 0.10 | 0.10 | -0.20 |
328 | 2022-04-22 | 9.85 | 0.01 | -0.10 | 28,607 | 9.85 | 9.87 | 9.85 | 0.20 | 0.00 | 0.10 |
327 | 2022-04-21 | 9.86 | 0.02 | -0.20 | 66,447 | 9.86 | 9.87 | 9.85 | 0.20 | 0.00 | -0.10 |
326 | 2022-04-20 | 9.88 | 0.00 | 0.00 | 115,302 | 9.86 | 9.88 | 9.85 | 0.30 | 0.20 | -0.20 |
325 | 2022-04-19 | 9.88 | 0.02 | 0.20 | 92,495 | 9.85 | 9.88 | 9.85 | 0.30 | 0.30 | -0.20 |
324 | 2022-04-18 | 9.86 | 0.01 | 0.10 | 140,911 | 9.85 | 9.88 | 9.84 | 0.41 | 0.10 | -0.10 |
323 | 2022-04-15 | 9.85 | 0.00 | 0.00 | 32,932 | 9.85 | 9.86 | 9.83 | 0.30 | 0.00 | 0.00 |
322 | 2022-04-14 | 9.85 | 0.00 | 0.00 | 32,932 | 9.85 | 9.86 | 9.83 | 0.30 | 0.00 | 0.00 |
321 | 2022-04-13 | 9.85 | 0.00 | 0.00 | 12,879 | 9.84 | 9.86 | 9.84 | 0.20 | 0.10 | 0.00 |
320 | 2022-04-12 | 9.85 | 0.00 | 0.00 | 20,061 | 9.83 | 9.85 | 9.83 | 0.20 | 0.20 | -0.10 |
319 | 2022-04-11 | 9.85 | 0.01 | 0.10 | 43,327 | 9.85 | 9.85 | 9.84 | 0.10 | 0.00 | -0.20 |
318 | 2022-04-08 | 9.84 | 0.00 | 0.00 | 26,274 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | 0.10 |
317 | 2022-04-07 | 9.84 | 0.00 | 0.00 | 6,672 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | -0.10 |
316 | 2022-04-06 | 9.84 | 0.01 | 0.10 | 24,803 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | -0.10 |
315 | 2022-04-05 | 9.83 | 0.01 | -0.10 | 22,436 | 9.83 | 9.84 | 9.83 | 0.10 | 0.00 | 0.00 |
314 | 2022-04-04 | 9.84 | 0.01 | 0.10 | 29,625 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | -0.10 |
313 | 2022-04-01 | 9.83 | 0.00 | 0.00 | 10,281 | 9.83 | 9.84 | 9.83 | 0.10 | 0.00 | 0.00 |
312 | 2022-03-31 | 9.83 | 0.01 | -0.10 | 22,799 | 9.84 | 9.85 | 9.83 | 0.20 | -0.10 | 0.00 |
311 | 2022-03-30 | 9.84 | 0.00 | 0.00 | 16,552 | 9.83 | 9.85 | 9.83 | 0.20 | 0.10 | 0.00 |
310 | 2022-03-29 | 9.84 | 0.01 | -0.10 | 61,430 | 9.85 | 9.86 | 9.83 | 0.30 | -0.10 | -0.10 |
309 | 2022-03-28 | 9.85 | 0.00 | 0.00 | 19,849 | 9.84 | 9.85 | 9.84 | 0.10 | 0.10 | 0.00 |
308 | 2022-03-25 | 9.85 | 0.01 | 0.10 | 7,197 | 9.85 | 9.85 | 9.84 | 0.10 | 0.00 | -0.10 |
307 | 2022-03-24 | 9.84 | 0.00 | 0.00 | 12,429 | 9.84 | 9.86 | 9.84 | 0.20 | 0.00 | 0.10 |
306 | 2022-03-23 | 9.84 | 0.02 | -0.20 | 10,904 | 9.86 | 9.86 | 9.84 | 0.20 | -0.20 | 0.00 |
305 | 2022-03-22 | 9.86 | 0.02 | 0.20 | 10,137 | 9.82 | 9.86 | 9.82 | 0.41 | 0.41 | 0.00 |
304 | 2022-03-21 | 9.84 | 0.02 | -0.20 | 44,644 | 9.84 | 9.85 | 9.83 | 0.20 | 0.00 | -0.20 |
303 | 2022-03-18 | 9.86 | 0.02 | 0.20 | 42,296 | 9.83 | 9.86 | 9.83 | 0.31 | 0.31 | -0.20 |
302 | 2022-03-17 | 9.84 | 0.01 | -0.10 | 44,871 | 9.85 | 9.86 | 9.82 | 0.41 | -0.10 | -0.10 |
301 | 2022-03-16 | 9.85 | 0.00 | 0.00 | 52,818 | 9.85 | 9.85 | 9.84 | 0.10 | 0.00 | 0.00 |
300 | 2022-03-15 | 9.85 | 0.03 | 0.31 | 53,234 | 9.82 | 9.85 | 9.82 | 0.31 | 0.31 | 0.00 |
299 | 2022-03-14 | 9.82 | 0.05 | -0.51 | 47,905 | 9.84 | 9.86 | 9.82 | 0.41 | -0.20 | 0.00 |
298 | 2022-03-11 | 9.87 | 0.02 | 0.20 | 71,911 | 9.86 | 9.87 | 9.84 | 0.30 | 0.10 | -0.30 |
297 | 2022-03-10 | 9.85 | 0.00 | 0.00 | 21,538 | 9.84 | 9.86 | 9.84 | 0.20 | 0.10 | 0.10 |
296 | 2022-03-09 | 9.85 | 0.01 | 0.10 | 81,216 | 9.82 | 9.86 | 9.82 | 0.41 | 0.31 | -0.10 |
295 | 2022-03-08 | 9.84 | 0.00 | 0.00 | 86,823 | 9.82 | 9.85 | 9.82 | 0.31 | 0.20 | -0.20 |
294 | 2022-03-07 | 9.84 | 0.01 | 0.10 | 663,248 | 9.81 | 9.85 | 9.81 | 0.41 | 0.31 | -0.20 |
293 | 2022-03-04 | 9.83 | 0.01 | 0.10 | 159,955 | 9.80 | 9.83 | 9.80 | 0.31 | 0.31 | -0.20 |
292 | 2022-03-03 | 9.82 | 0.00 | 0.00 | 58,437 | 9.82 | 9.83 | 9.80 | 0.31 | 0.00 | -0.20 |
291 | 2022-03-02 | 9.82 | 0.00 | 0.00 | 13,416 | 9.81 | 9.82 | 9.80 | 0.20 | 0.10 | 0.00 |
290 | 2022-03-01 | 9.82 | 0.00 | 0.00 | 15,187 | 9.81 | 9.83 | 9.81 | 0.20 | 0.10 | -0.10 |
289 | 2022-02-28 | 9.82 | 0.01 | 0.10 | 83,170 | 9.80 | 9.83 | 9.80 | 0.31 | 0.20 | -0.10 |
288 | 2022-02-25 | 9.81 | 0.02 | 0.20 | 40,482 | 9.78 | 9.81 | 9.78 | 0.31 | 0.31 | -0.10 |
287 | 2022-02-24 | 9.79 | 0.01 | -0.10 | 93,078 | 9.79 | 9.80 | 9.78 | 0.20 | 0.00 | -0.10 |
286 | 2022-02-23 | 9.80 | 0.01 | -0.10 | 16,761 | 9.81 | 9.82 | 9.80 | 0.20 | -0.10 | -0.10 |
285 | 2022-02-22 | 9.81 | 0.01 | -0.10 | 67,717 | 9.81 | 9.82 | 9.81 | 0.10 | 0.00 | 0.00 |
284 | 2022-02-18 | 9.82 | 0.00 | 0.00 | 56,263 | 9.80 | 9.82 | 9.80 | 0.20 | 0.20 | -0.10 |
283 | 2022-02-17 | 9.82 | 0.00 | 0.00 | 44,794 | 9.81 | 9.82 | 9.81 | 0.10 | 0.10 | -0.20 |
282 | 2022-02-16 | 9.82 | 0.00 | 0.00 | 11,526 | 9.81 | 9.82 | 9.81 | 0.10 | 0.10 | -0.10 |
281 | 2022-02-15 | 9.82 | 0.01 | 0.10 | 35,320 | 9.82 | 9.83 | 9.80 | 0.31 | 0.00 | -0.10 |
280 | 2022-02-14 | 9.81 | 0.00 | 0.00 | 21,124 | 9.80 | 9.81 | 9.80 | 0.10 | 0.10 | 0.10 |
279 | 2022-02-11 | 9.81 | 0.00 | 0.00 | 70,107 | 9.80 | 9.81 | 9.79 | 0.20 | 0.10 | -0.10 |
278 | 2022-02-10 | 9.81 | 0.02 | 0.20 | 20,770 | 9.80 | 9.82 | 9.79 | 0.31 | 0.10 | -0.10 |
277 | 2022-02-09 | 9.79 | 0.02 | -0.20 | 29,570 | 9.80 | 9.82 | 9.79 | 0.31 | -0.10 | 0.10 |
276 | 2022-02-08 | 9.81 | 0.02 | 0.20 | 42,912 | 9.79 | 9.83 | 9.79 | 0.41 | 0.20 | -0.10 |
275 | 2022-02-07 | 9.79 | 0.01 | 0.10 | 29,943 | 9.77 | 9.81 | 9.77 | 0.41 | 0.20 | 0.00 |
274 | 2022-02-05 | 9.78 | 0.00 | 0.00 | 31,500 | 9.78 | 9.80 | 9.78 | 0.20 | 0.00 | -0.10 |
273 | 2022-02-04 | 9.78 | 0.02 | -0.20 | 31,297 | 9.78 | 9.80 | 9.78 | 0.20 | 0.00 | 0.00 |
272 | 2022-02-03 | 9.80 | 0.00 | 0.00 | 94,134 | 9.80 | 9.81 | 9.78 | 0.31 | 0.00 | -0.20 |
271 | 2022-02-02 | 9.80 | 0.02 | 0.20 | 57,662 | 9.78 | 9.80 | 9.77 | 0.31 | 0.20 | 0.00 |
270 | 2022-02-01 | 9.78 | 0.02 | -0.20 | 56,755 | 9.79 | 9.81 | 9.78 | 0.31 | -0.10 | 0.00 |
269 | 2022-01-31 | 9.80 | 0.01 | 0.10 | 59,429 | 9.77 | 9.80 | 9.77 | 0.31 | 0.31 | -0.10 |
268 | 2022-01-28 | 9.79 | 0.01 | 0.10 | 52,542 | 9.77 | 9.79 | 9.77 | 0.20 | 0.20 | -0.20 |
267 | 2022-01-27 | 9.78 | 0.01 | -0.10 | 82,737 | 9.77 | 9.81 | 9.77 | 0.41 | 0.10 | -0.10 |
266 | 2022-01-26 | 9.79 | 0.01 | 0.10 | 125,185 | 9.77 | 9.79 | 9.77 | 0.20 | 0.20 | -0.20 |
265 | 2022-01-25 | 9.78 | 0.00 | 0.00 | 60,058 | 9.74 | 9.78 | 9.74 | 0.41 | 0.41 | -0.10 |
264 | 2022-01-24 | 9.78 | 0.02 | -0.20 | 279,278 | 9.74 | 9.79 | 9.74 | 0.51 | 0.41 | -0.41 |
263 | 2022-01-21 | 9.80 | 0.06 | -0.61 | 191,100 | 9.80 | 9.85 | 9.76 | 0.92 | 0.00 | -0.61 |
262 | 2022-01-20 | 9.86 | 0.02 | 0.20 | 78,762 | 9.84 | 9.87 | 9.84 | 0.30 | 0.20 | -0.61 |
261 | 2022-01-19 | 9.84 | 0.00 | 0.00 | 57,219 | 9.82 | 9.85 | 9.82 | 0.31 | 0.20 | 0.00 |
260 | 2022-01-18 | 9.84 | 0.03 | -0.30 | 84,816 | 9.83 | 9.87 | 9.82 | 0.51 | 0.10 | -0.20 |
259 | 2022-01-14 | 9.87 | 0.01 | 0.10 | 96,845 | 9.83 | 9.88 | 9.83 | 0.51 | 0.41 | -0.41 |
258 | 2022-01-13 | 9.86 | 0.03 | 0.31 | 476,918 | 9.84 | 9.88 | 9.82 | 0.61 | 0.20 | -0.30 |
257 | 2022-01-12 | 9.83 | 0.05 | -0.51 | 66,189 | 9.84 | 9.88 | 9.83 | 0.51 | -0.10 | 0.10 |
256 | 2022-01-11 | 9.88 | 0.02 | 0.20 | 178,247 | 9.85 | 9.88 | 9.84 | 0.41 | 0.30 | -0.40 |
255 | 2022-01-10 | 9.86 | 0.03 | -0.30 | 94,301 | 9.89 | 9.89 | 9.83 | 0.61 | -0.30 | -0.10 |
254 | 2022-01-07 | 9.89 | 0.07 | 0.71 | 106,393 | 9.81 | 9.89 | 9.81 | 0.82 | 0.82 | 0.00 |
253 | 2022-01-06 | 9.82 | 0.02 | -0.20 | 109,206 | 9.83 | 9.88 | 9.81 | 0.71 | -0.10 | -0.10 |
252 | 2022-01-05 | 9.84 | 0.07 | -0.71 | 110,996 | 9.88 | 9.92 | 9.84 | 0.81 | -0.40 | -0.10 |
251 | 2022-01-04 | 9.91 | 0.02 | 0.20 | 138,500 | 9.90 | 9.93 | 9.84 | 0.91 | 0.10 | -0.30 |
250 | 2022-01-03 | 9.89 | 0.03 | 0.30 | 109,714 | 9.82 | 9.90 | 9.82 | 0.81 | 0.71 | 0.10 |
249 | 2021-12-31 | 9.86 | 0.01 | 0.10 | 136,548 | 9.80 | 9.87 | 9.80 | 0.71 | 0.61 | -0.41 |
248 | 2021-12-30 | 9.85 | 0.05 | 0.51 | 167,508 | 9.80 | 9.88 | 9.80 | 0.82 | 0.51 | -0.51 |
247 | 2021-12-29 | 9.80 | 0.02 | -0.20 | 107,444 | 9.80 | 9.85 | 9.80 | 0.51 | 0.00 | 0.00 |
246 | 2021-12-28 | 9.82 | 0.00 | 0.00 | 134,723 | 9.79 | 9.83 | 9.79 | 0.41 | 0.31 | -0.20 |
245 | 2021-12-27 | 9.82 | 0.04 | -0.41 | 193,563 | 9.83 | 9.86 | 9.80 | 0.61 | -0.10 | -0.31 |
244 | 2021-12-23 | 9.86 | 0.02 | -0.20 | 129,024 | 9.84 | 9.90 | 9.83 | 0.71 | 0.20 | -0.30 |
243 | 2021-12-22 | 9.88 | 0.04 | -0.40 | 137,084 | 9.90 | 9.92 | 9.85 | 0.71 | -0.20 | -0.40 |
242 | 2021-12-21 | 9.92 | 0.05 | 0.51 | 128,326 | 9.85 | 9.94 | 9.85 | 0.91 | 0.71 | -0.20 |
241 | 2021-12-20 | 9.87 | 0.03 | -0.30 | 121,330 | 9.85 | 9.93 | 9.85 | 0.81 | 0.20 | -0.20 |
240 | 2021-12-17 | 9.90 | 0.04 | -0.40 | 145,489 | 9.91 | 9.96 | 9.90 | 0.61 | -0.10 | -0.51 |
239 | 2021-12-16 | 9.94 | 0.01 | -0.10 | 209,042 | 9.91 | 10.01 | 9.90 | 1.11 | 0.30 | -0.30 |
238 | 2021-12-15 | 9.95 | 0.02 | -0.20 | 103,761 | 9.96 | 10.09 | 9.94 | 1.51 | -0.10 | -0.40 |
237 | 2021-12-14 | 9.97 | 0.05 | -0.50 | 226,353 | 9.97 | 10.00 | 9.96 | 0.40 | 0.00 | -0.10 |
236 | 2021-12-13 | 10.02 | 0.08 | -0.79 | 169,615 | 10.04 | 10.09 | 9.96 | 1.29 | -0.20 | -0.50 |
235 | 2021-12-10 | 10.10 | 0.03 | -0.30 | 170,832 | 10.19 | 10.19 | 10.07 | 1.18 | -0.88 | -0.59 |
234 | 2021-12-09 | 10.13 | 0.10 | 1.00 | 202,110 | 10.05 | 10.16 | 10.05 | 1.09 | 0.80 | 0.59 |
233 | 2021-12-08 | 10.03 | 0.02 | -0.20 | 140,726 | 10.10 | 10.10 | 10.03 | 0.69 | -0.69 | 0.20 |
232 | 2021-12-07 | 10.05 | 0.01 | -0.10 | 129,300 | 10.10 | 10.10 | 10.01 | 0.89 | -0.50 | 0.50 |
231 | 2021-12-06 | 10.06 | 0.01 | 0.10 | 134,455 | 9.98 | 10.09 | 9.98 | 1.10 | 0.80 | 0.40 |
230 | 2021-12-03 | 10.05 | 0.08 | -0.79 | 292,803 | 10.12 | 10.12 | 9.99 | 1.28 | -0.69 | -0.70 |
229 | 2021-12-02 | 10.13 | 0.04 | -0.39 | 136,273 | 10.11 | 10.22 | 10.10 | 1.19 | 0.20 | -0.10 |
228 | 2021-12-01 | 10.17 | 0.07 | -0.68 | 210,621 | 10.22 | 10.28 | 10.15 | 1.27 | -0.49 | -0.59 |
227 | 2021-11-30 | 10.24 | 0.09 | -0.87 | 225,208 | 10.34 | 10.38 | 10.23 | 1.45 | -0.97 | -0.20 |
226 | 2021-11-29 | 10.33 | 0.04 | -0.39 | 341,790 | 10.37 | 10.52 | 10.27 | 2.41 | -0.39 | 0.10 |
225 | 2021-11-26 | 10.37 | 0.01 | -0.10 | 159,976 | 10.27 | 10.38 | 10.24 | 1.36 | 0.97 | 0.00 |
224 | 2021-11-24 | 10.38 | 0.03 | -0.29 | 143,574 | 10.37 | 10.40 | 10.27 | 1.25 | 0.10 | -1.06 |
223 | 2021-11-23 | 10.41 | 0.07 | 0.68 | 326,798 | 10.30 | 10.45 | 10.19 | 2.52 | 1.07 | -0.38 |
222 | 2021-11-22 | 10.34 | 0.34 | -3.18 | 791,437 | 10.72 | 10.74 | 10.23 | 4.76 | -3.54 | -0.39 |
221 | 2021-11-19 | 10.68 | 0.21 | -1.93 | 960,963 | 10.95 | 10.98 | 10.50 | 4.38 | -2.47 | 0.37 |
220 | 2021-11-18 | 10.89 | 0.48 | 4.61 | 1,677,310 | 10.60 | 11.01 | 10.51 | 4.72 | 2.74 | 0.55 |
219 | 2021-11-17 | 10.41 | 0.29 | 2.87 | 1,662,195 | 10.12 | 10.53 | 10.12 | 4.05 | 2.87 | 1.83 |
218 | 2021-11-16 | 10.12 | 0.22 | 2.22 | 4,478,260 | 10.20 | 10.60 | 10.01 | 5.78 | -0.78 | 0.00 |
217 | 2021-11-15 | 9.90 | 0.04 | 0.41 | 138,700 | 9.86 | 9.91 | 9.85 | 0.61 | 0.41 | 3.03 |
216 | 2021-11-12 | 9.86 | 0.04 | 0.41 | 161,760 | 9.81 | 9.88 | 9.81 | 0.71 | 0.51 | 0.00 |
215 | 2021-11-11 | 9.82 | 0.02 | -0.20 | 61,957 | 9.84 | 9.85 | 9.82 | 0.30 | -0.20 | -0.10 |
214 | 2021-11-10 | 9.84 | 0.08 | -0.81 | 93,612 | 9.87 | 9.90 | 9.82 | 0.81 | -0.30 | 0.00 |
213 | 2021-11-09 | 9.92 | 0.11 | 1.12 | 307,135 | 9.79 | 9.92 | 9.79 | 1.33 | 1.33 | -0.50 |
212 | 2021-11-08 | 9.81 | 0.01 | 0.10 | 33,400 | 9.78 | 9.82 | 9.78 | 0.41 | 0.31 | -0.20 |
211 | 2021-11-05 | 9.80 | 0.01 | -0.10 | 16,114 | 9.80 | 9.82 | 9.79 | 0.31 | 0.00 | -0.20 |
210 | 2021-11-04 | 9.81 | 0.00 | 0.00 | 128,750 | 9.79 | 9.81 | 9.79 | 0.20 | 0.20 | -0.10 |
209 | 2021-11-03 | 9.81 | 0.00 | 0.00 | 18,595 | 9.79 | 9.81 | 9.79 | 0.20 | 0.20 | -0.20 |
208 | 2021-11-02 | 9.81 | 0.02 | 0.20 | 24,705 | 9.81 | 9.81 | 9.80 | 0.10 | 0.00 | -0.20 |
207 | 2021-11-01 | 9.79 | 0.02 | -0.20 | 26,972 | 9.80 | 9.82 | 9.78 | 0.41 | -0.10 | 0.20 |
206 | 2021-10-29 | 9.81 | 0.01 | -0.10 | 40,544 | 9.80 | 9.82 | 9.79 | 0.31 | 0.10 | -0.10 |
205 | 2021-10-28 | 9.82 | 0.00 | 0.00 | 29,213 | 9.79 | 9.82 | 9.79 | 0.31 | 0.31 | -0.20 |
204 | 2021-10-27 | 9.82 | 0.01 | 0.10 | 128,022 | 9.80 | 9.82 | 9.79 | 0.31 | 0.20 | -0.31 |
203 | 2021-10-26 | 9.81 | 0.00 | 0.00 | 107,465 | 9.81 | 9.85 | 9.79 | 0.61 | 0.00 | -0.10 |
202 | 2021-10-25 | 9.81 | 0.01 | 0.10 | 65,902 | 9.80 | 9.81 | 9.78 | 0.31 | 0.10 | 0.00 |
201 | 2021-10-22 | 9.80 | 0.01 | 0.10 | 178,713 | 9.76 | 9.82 | 9.76 | 0.61 | 0.41 | 0.00 |
200 | 2021-10-21 | 9.79 | 0.03 | 0.31 | 132,578 | 9.75 | 9.79 | 9.75 | 0.41 | 0.41 | -0.31 |
199 | 2021-10-20 | 9.76 | 0.00 | 0.00 | 34,338 | 9.75 | 9.76 | 9.73 | 0.31 | 0.10 | -0.10 |
198 | 2021-10-19 | 9.76 | 0.01 | 0.10 | 29,326 | 9.75 | 9.76 | 9.75 | 0.10 | 0.10 | -0.10 |
197 | 2021-10-18 | 9.75 | 0.00 | 0.00 | 32,553 | 9.74 | 9.76 | 9.74 | 0.21 | 0.10 | 0.00 |
196 | 2021-10-15 | 9.75 | 0.01 | -0.10 | 67,292 | 9.75 | 9.80 | 9.75 | 0.51 | 0.00 | -0.10 |
195 | 2021-10-14 | 9.76 | 0.01 | -0.10 | 71,386 | 9.79 | 9.79 | 9.72 | 0.72 | -0.31 | -0.10 |
194 | 2021-10-13 | 9.77 | 0.02 | -0.20 | 37,460 | 9.78 | 9.79 | 9.77 | 0.20 | -0.10 | 0.20 |
193 | 2021-10-12 | 9.79 | 0.00 | 0.00 | 57,752 | 9.77 | 9.79 | 9.77 | 0.20 | 0.20 | -0.10 |
192 | 2021-10-11 | 9.79 | 0.00 | 0.00 | 68,745 | 9.76 | 9.80 | 9.76 | 0.41 | 0.31 | -0.20 |
191 | 2021-10-08 | 9.79 | 0.00 | 0.00 | 51,194 | 9.79 | 9.80 | 9.76 | 0.41 | 0.00 | -0.31 |
190 | 2021-10-07 | 9.79 | 0.01 | 0.10 | 398,758 | 9.79 | 9.80 | 9.75 | 0.51 | 0.00 | 0.00 |
189 | 2021-10-06 | 9.78 | 0.01 | 0.10 | 75,371 | 9.75 | 9.79 | 9.75 | 0.41 | 0.31 | 0.10 |
188 | 2021-10-05 | 9.77 | 0.00 | 0.00 | 29,581 | 9.75 | 9.79 | 9.75 | 0.41 | 0.21 | -0.20 |
187 | 2021-10-04 | 9.77 | 0.01 | 0.10 | 33,214 | 9.75 | 9.77 | 9.74 | 0.31 | 0.21 | -0.20 |
186 | 2021-10-01 | 9.76 | 0.00 | 0.00 | 136,000 | 9.77 | 9.78 | 9.74 | 0.41 | -0.10 | -0.10 |
185 | 2021-09-30 | 9.76 | 0.00 | 0.00 | 21,502 | 9.77 | 9.77 | 9.75 | 0.20 | -0.10 | 0.10 |
184 | 2021-09-29 | 9.76 | 0.00 | 0.00 | 52,467 | 9.72 | 9.78 | 9.72 | 0.62 | 0.41 | 0.10 |
183 | 2021-09-28 | 9.76 | 0.00 | 0.00 | 127,326 | 9.74 | 9.78 | 9.74 | 0.41 | 0.21 | -0.41 |
182 | 2021-09-27 | 9.76 | 0.01 | -0.10 | 155,645 | 9.79 | 9.79 | 9.73 | 0.61 | -0.31 | -0.20 |
181 | 2021-09-24 | 9.77 | 0.01 | 0.10 | 40,299 | 9.75 | 9.78 | 9.75 | 0.31 | 0.21 | 0.20 |
180 | 2021-09-23 | 9.76 | 0.00 | 0.00 | 78,159 | 9.77 | 9.79 | 9.74 | 0.51 | -0.10 | -0.10 |
179 | 2021-09-22 | 9.76 | 0.01 | 0.10 | 13,833 | 9.75 | 9.77 | 9.75 | 0.21 | 0.10 | 0.10 |
178 | 2021-09-21 | 9.75 | 0.01 | 0.10 | 28,063 | 9.75 | 9.76 | 9.73 | 0.31 | 0.00 | 0.00 |
177 | 2021-09-20 | 9.74 | 0.04 | -0.41 | 57,020 | 9.73 | 9.77 | 9.73 | 0.41 | 0.10 | 0.10 |
176 | 2021-09-17 | 9.78 | 0.01 | -0.10 | 41,160 | 9.74 | 9.80 | 9.74 | 0.62 | 0.41 | -0.51 |
175 | 2021-09-16 | 9.79 | 0.01 | 0.10 | 52,919 | 9.74 | 9.79 | 9.72 | 0.72 | 0.51 | -0.51 |
174 | 2021-09-15 | 9.78 | 0.02 | 0.20 | 48,668 | 9.77 | 9.80 | 9.76 | 0.41 | 0.10 | -0.41 |
173 | 2021-09-14 | 9.76 | 0.03 | -0.31 | 25,696 | 9.76 | 9.79 | 9.76 | 0.31 | 0.00 | 0.10 |
172 | 2021-09-13 | 9.79 | 0.03 | 0.31 | 183,230 | 9.76 | 9.79 | 9.75 | 0.41 | 0.31 | -0.31 |
171 | 2021-09-10 | 9.76 | 0.02 | 0.21 | 56,104 | 9.69 | 9.77 | 9.69 | 0.83 | 0.72 | 0.00 |
170 | 2021-09-09 | 9.74 | 0.00 | 0.00 | 26,368 | 9.74 | 9.75 | 9.73 | 0.21 | 0.00 | -0.51 |
169 | 2021-09-08 | 9.74 | 0.01 | 0.10 | 23,386 | 9.73 | 9.75 | 9.72 | 0.31 | 0.10 | 0.00 |
168 | 2021-09-07 | 9.73 | 0.02 | 0.21 | 48,882 | 9.71 | 9.74 | 9.71 | 0.31 | 0.21 | 0.00 |
167 | 2021-09-03 | 9.71 | 0.00 | 0.00 | 90,618 | 9.69 | 9.74 | 9.69 | 0.52 | 0.21 | 0.00 |
166 | 2021-09-02 | 9.71 | 0.00 | 0.00 | 24,142 | 9.68 | 9.72 | 9.68 | 0.41 | 0.31 | -0.21 |
165 | 2021-09-01 | 9.71 | 0.00 | 0.00 | 37,668 | 9.68 | 9.72 | 9.68 | 0.41 | 0.31 | -0.31 |
164 | 2021-08-31 | 9.71 | 0.01 | 0.10 | 121,044 | 9.71 | 9.72 | 9.70 | 0.21 | 0.00 | -0.31 |
163 | 2021-08-30 | 9.70 | 0.01 | 0.10 | 244,588 | 9.69 | 9.71 | 9.68 | 0.31 | 0.10 | 0.10 |
162 | 2021-08-27 | 9.69 | 0.01 | -0.10 | 86,771 | 9.68 | 9.70 | 9.68 | 0.21 | 0.10 | 0.00 |
161 | 2021-08-26 | 9.70 | 0.00 | 0.00 | 27,445 | 9.69 | 9.70 | 9.68 | 0.21 | 0.10 | -0.21 |
160 | 2021-08-25 | 9.70 | 0.00 | 0.00 | 22,032 | 9.70 | 9.71 | 9.69 | 0.21 | 0.00 | -0.10 |
159 | 2021-08-24 | 9.70 | 0.01 | -0.10 | 95,596 | 9.69 | 9.73 | 9.69 | 0.41 | 0.10 | 0.00 |
158 | 2021-08-23 | 9.71 | 0.00 | 0.00 | 112,490 | 9.69 | 9.73 | 9.68 | 0.52 | 0.21 | -0.21 |
157 | 2021-08-20 | 9.71 | 0.00 | 0.00 | 104,397 | 9.69 | 9.71 | 9.69 | 0.21 | 0.21 | -0.21 |
156 | 2021-08-19 | 9.71 | 0.00 | 0.00 | 247,476 | 9.68 | 9.72 | 9.68 | 0.41 | 0.31 | -0.21 |
155 | 2021-08-18 | 9.71 | 0.00 | 0.00 | 39,224 | 9.69 | 9.72 | 9.69 | 0.31 | 0.21 | -0.31 |
154 | 2021-08-17 | 9.71 | 0.00 | 0.00 | 73,041 | 9.70 | 9.72 | 9.70 | 0.21 | 0.10 | -0.21 |
153 | 2021-08-16 | 9.71 | 0.01 | -0.10 | 149,792 | 9.71 | 9.71 | 9.70 | 0.10 | 0.00 | -0.10 |
152 | 2021-08-13 | 9.72 | 0.02 | -0.21 | 214,901 | 9.71 | 9.73 | 9.71 | 0.21 | 0.10 | -0.10 |
151 | 2021-08-12 | 9.74 | 0.02 | 0.21 | 177,612 | 9.72 | 9.74 | 9.71 | 0.31 | 0.21 | -0.31 |
150 | 2021-08-11 | 9.72 | 0.00 | 0.00 | 263,017 | 9.71 | 9.74 | 9.71 | 0.31 | 0.10 | 0.00 |
149 | 2021-08-10 | 9.72 | 0.00 | 0.00 | 58,242 | 9.70 | 9.74 | 9.70 | 0.41 | 0.21 | -0.10 |
148 | 2021-08-09 | 9.72 | 0.01 | -0.10 | 57,662 | 9.70 | 9.74 | 9.70 | 0.41 | 0.21 | -0.21 |
147 | 2021-08-06 | 9.73 | 0.01 | -0.10 | 26,945 | 9.72 | 9.73 | 9.71 | 0.21 | 0.10 | -0.31 |
146 | 2021-08-05 | 9.74 | 0.01 | 0.10 | 50,094 | 9.71 | 9.74 | 9.71 | 0.31 | 0.31 | -0.21 |
145 | 2021-08-04 | 9.73 | 0.01 | 0.10 | 55,952 | 9.72 | 9.73 | 9.72 | 0.10 | 0.10 | -0.21 |
144 | 2021-08-03 | 9.72 | 0.02 | -0.21 | 61,490 | 9.73 | 9.75 | 9.72 | 0.31 | -0.10 | 0.00 |
143 | 2021-08-02 | 9.74 | 0.00 | 0.00 | 48,606 | 9.76 | 9.76 | 9.72 | 0.41 | -0.20 | -0.10 |
142 | 2021-07-30 | 9.74 | 0.02 | -0.20 | 98,542 | 9.75 | 9.76 | 9.72 | 0.41 | -0.10 | 0.21 |
141 | 2021-07-29 | 9.76 | 0.02 | 0.21 | 133,783 | 9.73 | 9.76 | 9.73 | 0.31 | 0.31 | -0.10 |
140 | 2021-07-28 | 9.74 | 0.01 | -0.10 | 95,979 | 9.73 | 9.76 | 9.72 | 0.41 | 0.10 | -0.10 |
139 | 2021-07-27 | 9.75 | 0.02 | -0.20 | 174,435 | 9.73 | 9.76 | 9.72 | 0.41 | 0.21 | -0.21 |
138 | 2021-07-26 | 9.77 | 0.02 | -0.20 | 73,509 | 9.79 | 9.79 | 9.73 | 0.61 | -0.20 | -0.41 |
137 | 2021-07-23 | 9.79 | 0.03 | 0.31 | 65,406 | 9.72 | 9.80 | 9.72 | 0.82 | 0.72 | 0.00 |
136 | 2021-07-22 | 9.76 | 0.00 | 0.00 | 50,947 | 9.73 | 9.78 | 9.73 | 0.51 | 0.31 | -0.41 |
135 | 2021-07-21 | 9.76 | 0.01 | 0.10 | 78,831 | 9.72 | 9.76 | 9.72 | 0.41 | 0.41 | -0.31 |
134 | 2021-07-20 | 9.75 | 0.01 | -0.10 | 67,183 | 9.74 | 9.76 | 9.74 | 0.21 | 0.10 | -0.31 |
133 | 2021-07-19 | 9.76 | 0.01 | -0.10 | 121,583 | 9.74 | 9.76 | 9.72 | 0.41 | 0.21 | -0.20 |
132 | 2021-07-16 | 9.77 | 0.00 | 0.00 | 44,705 | 9.73 | 9.78 | 9.73 | 0.51 | 0.41 | -0.31 |
131 | 2021-07-15 | 9.77 | 0.00 | 0.00 | 84,998 | 9.75 | 9.77 | 9.75 | 0.21 | 0.21 | -0.41 |
130 | 2021-07-14 | 9.77 | 0.01 | -0.10 | 58,125 | 9.74 | 9.78 | 9.74 | 0.41 | 0.31 | -0.20 |
129 | 2021-07-13 | 9.78 | 0.02 | -0.20 | 53,497 | 9.75 | 9.79 | 9.75 | 0.41 | 0.31 | -0.41 |
128 | 2021-07-12 | 9.80 | 0.04 | 0.41 | 67,726 | 9.77 | 9.80 | 9.75 | 0.51 | 0.31 | -0.51 |
127 | 2021-07-09 | 9.76 | 0.00 | 0.00 | 56,076 | 9.72 | 9.77 | 9.72 | 0.51 | 0.41 | 0.10 |
126 | 2021-07-08 | 9.76 | 0.00 | 0.00 | 43,653 | 9.71 | 9.76 | 9.71 | 0.51 | 0.51 | -0.41 |
125 | 2021-07-07 | 9.76 | 0.02 | 0.21 | 66,200 | 9.74 | 9.77 | 9.73 | 0.41 | 0.21 | -0.51 |
124 | 2021-07-06 | 9.74 | 0.00 | 0.00 | 129,112 | 9.73 | 9.75 | 9.72 | 0.31 | 0.10 | 0.00 |
123 | 2021-07-02 | 9.74 | 0.01 | -0.10 | 48,955 | 9.74 | 9.75 | 9.72 | 0.31 | 0.00 | -0.10 |
122 | 2021-07-01 | 9.75 | 0.02 | 0.21 | 57,991 | 9.76 | 9.76 | 9.73 | 0.31 | -0.10 | -0.10 |
121 | 2021-06-30 | 9.73 | 0.01 | -0.10 | 49,868 | 9.74 | 9.74 | 9.72 | 0.21 | -0.10 | 0.31 |
120 | 2021-06-29 | 9.74 | 0.01 | 0.10 | 55,268 | 9.74 | 9.74 | 9.73 | 0.10 | 0.00 | 0.00 |
119 | 2021-06-28 | 9.73 | 0.04 | -0.41 | 130,044 | 9.75 | 9.77 | 9.72 | 0.51 | -0.21 | 0.10 |
118 | 2021-06-25 | 9.77 | 0.00 | 0.00 | 30,207 | 9.75 | 9.78 | 9.75 | 0.31 | 0.21 | -0.20 |
117 | 2021-06-24 | 9.77 | 0.01 | 0.10 | 44,411 | 9.74 | 9.78 | 9.73 | 0.51 | 0.31 | -0.20 |
116 | 2021-06-23 | 9.76 | 0.00 | 0.00 | 60,667 | 9.76 | 9.78 | 9.75 | 0.31 | 0.00 | -0.20 |
115 | 2021-06-22 | 9.76 | 0.00 | 0.00 | 95,686 | 9.76 | 9.80 | 9.75 | 0.51 | 0.00 | 0.00 |
114 | 2021-06-21 | 9.76 | 0.05 | -0.51 | 141,301 | 9.78 | 9.80 | 9.76 | 0.41 | -0.20 | 0.00 |
113 | 2021-06-18 | 9.81 | 0.02 | -0.20 | 39,054 | 9.80 | 9.84 | 9.80 | 0.41 | 0.10 | -0.31 |
112 | 2021-06-17 | 9.83 | 0.01 | 0.10 | 62,043 | 9.81 | 9.84 | 9.80 | 0.41 | 0.20 | -0.31 |
111 | 2021-06-16 | 9.82 | 0.04 | -0.41 | 50,676 | 9.85 | 9.89 | 9.80 | 0.91 | -0.30 | -0.10 |
110 | 2021-06-15 | 9.86 | 0.00 | 0.00 | 578,898 | 9.86 | 9.92 | 9.83 | 0.91 | 0.00 | -0.10 |
109 | 2021-06-14 | 9.86 | 0.04 | -0.40 | 84,950 | 9.88 | 9.90 | 9.82 | 0.81 | -0.20 | 0.00 |
108 | 2021-06-11 | 9.90 | 0.02 | 0.20 | 38,971 | 9.87 | 9.91 | 9.85 | 0.61 | 0.30 | -0.20 |
107 | 2021-06-10 | 9.88 | 0.04 | 0.41 | 42,662 | 9.82 | 9.88 | 9.82 | 0.61 | 0.61 | -0.10 |
106 | 2021-06-09 | 9.84 | 0.08 | -0.81 | 78,439 | 9.91 | 9.94 | 9.82 | 1.21 | -0.71 | -0.20 |
105 | 2021-06-08 | 9.92 | 0.07 | 0.71 | 207,928 | 9.82 | 9.94 | 9.80 | 1.43 | 1.02 | -0.10 |
104 | 2021-06-07 | 9.85 | 0.06 | 0.61 | 68,544 | 9.78 | 9.86 | 9.77 | 0.92 | 0.72 | -0.30 |
103 | 2021-06-04 | 9.79 | 0.03 | 0.31 | 60,265 | 9.77 | 9.80 | 9.75 | 0.51 | 0.20 | -0.10 |
102 | 2021-06-03 | 9.76 | 0.06 | -0.61 | 77,879 | 9.76 | 9.84 | 9.76 | 0.82 | 0.00 | 0.10 |
101 | 2021-06-02 | 9.82 | 0.04 | 0.41 | 92,147 | 9.77 | 9.84 | 9.77 | 0.72 | 0.51 | -0.61 |
100 | 2021-06-01 | 9.78 | 0.01 | -0.10 | 55,217 | 9.81 | 9.81 | 9.77 | 0.41 | -0.31 | -0.10 |
99 | 2021-05-28 | 9.79 | 0.04 | 0.41 | 47,374 | 9.80 | 9.80 | 9.76 | 0.41 | -0.10 | 0.20 |
98 | 2021-05-27 | 9.75 | 0.04 | -0.41 | 53,420 | 9.77 | 9.79 | 9.75 | 0.41 | -0.20 | 0.51 |
97 | 2021-05-26 | 9.79 | 0.03 | 0.31 | 140,857 | 9.75 | 9.79 | 9.75 | 0.41 | 0.41 | -0.20 |
96 | 2021-05-25 | 9.76 | 0.00 | 0.00 | 87,005 | 9.77 | 9.79 | 9.75 | 0.41 | -0.10 | -0.10 |
95 | 2021-05-24 | 9.76 | 0.04 | -0.41 | 82,019 | 9.81 | 9.83 | 9.76 | 0.71 | -0.51 | 0.10 |
94 | 2021-05-21 | 9.80 | 0.01 | 0.10 | 46,616 | 9.80 | 9.83 | 9.77 | 0.61 | 0.00 | 0.10 |
93 | 2021-05-20 | 9.79 | 0.00 | 0.00 | 81,414 | 9.82 | 9.83 | 9.78 | 0.51 | -0.31 | 0.10 |
92 | 2021-05-19 | 9.79 | 0.05 | -0.51 | 100,342 | 9.80 | 9.84 | 9.79 | 0.51 | -0.10 | 0.31 |
91 | 2021-05-18 | 9.84 | 0.01 | -0.10 | 72,562 | 9.82 | 9.86 | 9.81 | 0.51 | 0.20 | -0.41 |
90 | 2021-05-17 | 9.85 | 0.00 | 0.00 | 66,620 | 9.83 | 9.85 | 9.83 | 0.20 | 0.20 | -0.30 |
89 | 2021-05-14 | 9.85 | 0.03 | 0.31 | 64,315 | 9.82 | 9.85 | 9.82 | 0.31 | 0.31 | -0.20 |
88 | 2021-05-13 | 9.82 | 0.09 | -0.91 | 155,381 | 9.90 | 9.90 | 9.81 | 0.91 | -0.81 | 0.00 |
87 | 2021-05-12 | 9.91 | 0.03 | 0.30 | 134,497 | 9.88 | 9.91 | 9.85 | 0.61 | 0.30 | -0.10 |
86 | 2021-05-11 | 9.88 | 0.13 | -1.30 | 133,956 | 9.89 | 9.94 | 9.83 | 1.11 | -0.10 | 0.00 |
85 | 2021-05-10 | 10.01 | 0.01 | 0.10 | 208,614 | 9.94 | 10.02 | 9.94 | 0.80 | 0.70 | -1.20 |
84 | 2021-05-07 | 10.00 | 0.01 | -0.10 | 85,207 | 9.95 | 10.01 | 9.94 | 0.70 | 0.50 | -0.60 |
83 | 2021-05-06 | 10.01 | 0.00 | 0.00 | 186,465 | 9.92 | 10.02 | 9.91 | 1.11 | 0.91 | -0.60 |
82 | 2021-05-05 | 10.01 | 0.02 | 0.20 | 109,809 | 9.95 | 10.02 | 9.94 | 0.80 | 0.60 | -0.90 |
81 | 2021-05-04 | 9.99 | 0.01 | -0.10 | 192,712 | 9.95 | 10.00 | 9.90 | 1.01 | 0.40 | -0.40 |
80 | 2021-05-03 | 10.00 | 0.01 | -0.10 | 187,950 | 10.00 | 10.02 | 9.94 | 0.80 | 0.00 | -0.50 |
79 | 2021-04-30 | 10.01 | 0.01 | 0.10 | 126,610 | 9.98 | 10.05 | 9.98 | 0.70 | 0.30 | -0.10 |
78 | 2021-04-29 | 10.00 | 0.01 | -0.10 | 114,919 | 9.98 | 10.02 | 9.98 | 0.40 | 0.20 | -0.20 |
77 | 2021-04-28 | 10.01 | 0.01 | -0.10 | 67,155 | 9.99 | 10.02 | 9.97 | 0.50 | 0.20 | -0.30 |
76 | 2021-04-27 | 10.02 | 0.00 | 0.00 | 51,993 | 9.99 | 10.02 | 9.98 | 0.40 | 0.30 | -0.30 |
75 | 2021-04-26 | 10.02 | 0.05 | 0.50 | 163,608 | 9.93 | 10.04 | 9.93 | 1.11 | 0.91 | -0.30 |
74 | 2021-04-23 | 9.97 | 0.08 | 0.81 | 111,557 | 9.89 | 9.97 | 9.88 | 0.91 | 0.81 | -0.40 |
73 | 2021-04-22 | 9.89 | 0.02 | 0.20 | 190,051 | 9.88 | 9.98 | 9.87 | 1.11 | 0.10 | 0.00 |
72 | 2021-04-21 | 9.87 | 0.02 | 0.20 | 97,253 | 9.85 | 9.94 | 9.85 | 0.91 | 0.20 | 0.10 |
71 | 2021-04-20 | 9.85 | 0.10 | -1.01 | 261,781 | 9.90 | 9.93 | 9.84 | 0.91 | -0.51 | 0.00 |
70 | 2021-04-19 | 9.95 | 0.00 | 0.00 | 258,887 | 9.95 | 9.98 | 9.87 | 1.11 | 0.00 | -0.50 |
69 | 2021-04-16 | 9.95 | 0.03 | -0.30 | 193,988 | 9.95 | 9.97 | 9.92 | 0.50 | 0.00 | 0.00 |
68 | 2021-04-15 | 9.98 | 0.06 | -0.60 | 228,303 | 10.05 | 10.06 | 9.95 | 1.09 | -0.70 | -0.30 |
67 | 2021-04-14 | 10.04 | 0.07 | -0.69 | 138,962 | 10.06 | 10.10 | 10.02 | 0.80 | -0.20 | 0.10 |
66 | 2021-04-13 | 10.11 | 0.12 | -1.17 | 98,455 | 10.23 | 10.23 | 10.07 | 1.56 | -1.17 | -0.49 |
65 | 2021-04-12 | 10.23 | 0.21 | 2.10 | 369,398 | 10.09 | 10.24 | 10.04 | 1.98 | 1.39 | 0.00 |
64 | 2021-04-09 | 10.02 | 0.15 | -1.47 | 123,418 | 10.16 | 10.14 | 10.02 | 1.18 | -1.38 | 0.70 |
63 | 2021-04-08 | 10.17 | 0.16 | 1.60 | 227,129 | 10.01 | 10.19 | 10.00 | 1.90 | 1.60 | -0.10 |
62 | 2021-04-07 | 10.01 | 0.05 | -0.50 | 141,660 | 10.02 | 10.07 | 10.00 | 0.70 | -0.10 | 0.00 |
61 | 2021-04-06 | 10.06 | 0.06 | 0.60 | 108,016 | 10.00 | 10.07 | 10.00 | 0.70 | 0.60 | -0.40 |
60 | 2021-04-05 | 10.00 | 0.02 | -0.20 | 246,842 | 10.04 | 10.07 | 9.92 | 1.49 | -0.40 | 0.00 |
59 | 2021-04-01 | 10.02 | 0.01 | 0.10 | 245,896 | 10.00 | 10.03 | 10.00 | 0.30 | 0.20 | 0.20 |
58 | 2021-03-31 | 10.01 | 0.03 | 0.30 | 152,887 | 10.00 | 10.04 | 9.97 | 0.70 | 0.10 | -0.10 |
57 | 2021-03-30 | 9.98 | 0.02 | 0.20 | 100,301 | 9.91 | 10.00 | 9.90 | 1.01 | 0.71 | 0.20 |
56 | 2021-03-29 | 9.96 | 0.09 | -0.90 | 114,700 | 10.06 | 10.05 | 9.95 | 0.99 | -0.99 | -0.50 |
55 | 2021-03-26 | 10.05 | 0.19 | 1.93 | 237,216 | 9.93 | 10.05 | 9.89 | 1.61 | 1.21 | 0.10 |
54 | 2021-03-25 | 9.86 | 0.06 | -0.60 | 486,071 | 9.80 | 9.93 | 9.71 | 2.24 | 0.61 | 0.71 |
53 | 2021-03-24 | 9.92 | 0.27 | -2.65 | 466,916 | 10.08 | 10.10 | 9.89 | 2.08 | -1.59 | -1.21 |
52 | 2021-03-23 | 10.19 | 0.08 | -0.78 | 57,849 | 10.25 | 10.23 | 10.14 | 0.88 | -0.59 | -1.08 |
51 | 2021-03-22 | 10.27 | 0.07 | 0.69 | 165,921 | 10.17 | 10.30 | 10.17 | 1.28 | 0.98 | -0.19 |
50 | 2021-03-19 | 10.20 | 0.06 | 0.59 | 237,983 | 10.14 | 10.20 | 10.12 | 0.79 | 0.59 | -0.29 |
49 | 2021-03-18 | 10.14 | 0.04 | -0.39 | 151,429 | 10.20 | 10.27 | 10.12 | 1.47 | -0.59 | 0.00 |
48 | 2021-03-17 | 10.18 | 0.03 | -0.29 | 306,615 | 10.21 | 10.22 | 10.11 | 1.08 | -0.29 | 0.20 |
47 | 2021-03-16 | 10.21 | 0.20 | -1.92 | 312,959 | 10.49 | 10.46 | 10.11 | 3.34 | -2.67 | 0.00 |
46 | 2021-03-15 | 10.41 | 0.12 | 1.17 | 239,036 | 10.36 | 10.53 | 10.30 | 2.22 | 0.48 | 0.77 |
45 | 2021-03-12 | 10.29 | 0.09 | -0.87 | 530,552 | 10.27 | 10.30 | 10.15 | 1.46 | 0.19 | 0.68 |
44 | 2021-03-11 | 10.38 | 0.12 | 1.17 | 414,925 | 10.36 | 10.45 | 10.29 | 1.54 | 0.19 | -1.06 |
43 | 2021-03-10 | 10.26 | 0.12 | -1.16 | 432,001 | 10.41 | 10.45 | 10.15 | 2.88 | -1.44 | 0.97 |
42 | 2021-03-09 | 10.38 | 0.04 | 0.39 | 244,645 | 10.38 | 10.46 | 10.32 | 1.35 | 0.00 | 0.29 |
41 | 2021-03-08 | 10.34 | 0.22 | -2.08 | 411,644 | 10.36 | 10.49 | 10.25 | 2.32 | -0.19 | 0.39 |
40 | 2021-03-05 | 10.56 | 0.52 | 5.18 | 882,606 | 10.20 | 10.56 | 10.01 | 5.39 | 3.53 | -1.89 |
39 | 2021-03-04 | 10.04 | 0.31 | -3.00 | 935,899 | 10.26 | 10.44 | 9.95 | 4.78 | -2.14 | 1.59 |
38 | 2021-03-03 | 10.35 | 0.33 | -3.09 | 603,652 | 10.70 | 10.79 | 10.25 | 5.05 | -3.27 | -0.87 |
37 | 2021-03-02 | 10.68 | 0.37 | -3.35 | 392,045 | 11.05 | 11.10 | 10.61 | 4.43 | -3.35 | 0.19 |
36 | 2021-03-01 | 11.05 | 0.02 | -0.18 | 298,571 | 11.20 | 11.29 | 11.02 | 2.41 | -1.34 | 0.00 |
35 | 2021-02-26 | 11.07 | 0.22 | 2.03 | 594,365 | 11.00 | 11.14 | 10.67 | 4.27 | 0.64 | 1.17 |
34 | 2021-02-25 | 10.85 | 0.55 | -4.82 | 545,787 | 11.36 | 11.50 | 10.81 | 6.07 | -4.49 | 1.38 |
33 | 2021-02-24 | 11.40 | 0.40 | -3.39 | 582,636 | 11.80 | 11.83 | 11.41 | 3.56 | -3.39 | -0.35 |
32 | 2021-02-23 | 11.80 | 0.16 | -1.34 | 1,474,520 | 11.75 | 11.86 | 11.66 | 1.70 | 0.43 | 0.00 |
31 | 2021-02-22 | 11.96 | 0.32 | -2.61 | 496,872 | 12.20 | 12.22 | 11.91 | 2.54 | -1.97 | -1.76 |
30 | 2021-02-19 | 12.28 | 0.23 | 1.91 | 420,614 | 12.04 | 12.34 | 12.01 | 2.74 | 1.99 | -0.65 |
29 | 2021-02-18 | 12.05 | 0.31 | -2.51 | 690,376 | 12.12 | 12.28 | 11.92 | 2.97 | -0.58 | -0.08 |
28 | 2021-02-17 | 12.36 | 0.07 | 0.57 | 413,831 | 12.34 | 12.35 | 12.04 | 2.51 | 0.16 | -1.94 |
27 | 2021-02-16 | 12.29 | 0.13 | 1.07 | 554,158 | 12.42 | 12.51 | 12.16 | 2.82 | -1.05 | 0.41 |
26 | 2021-02-12 | 12.16 | 0.19 | -1.54 | 385,958 | 12.20 | 12.30 | 12.02 | 2.30 | -0.33 | 2.14 |
25 | 2021-02-11 | 12.35 | 0.03 | 0.24 | 539,188 | 12.20 | 12.35 | 11.94 | 3.36 | 1.23 | -1.21 |
24 | 2021-02-10 | 12.32 | 0.19 | -1.52 | 624,725 | 12.51 | 12.52 | 12.03 | 3.92 | -1.52 | -0.97 |
23 | 2021-02-09 | 12.51 | 0.34 | -2.65 | 585,377 | 12.66 | 12.83 | 12.40 | 3.40 | -1.18 | 0.00 |
22 | 2021-02-08 | 12.85 | 0.16 | 1.26 | 808,608 | 13.04 | 13.17 | 12.70 | 3.60 | -1.46 | -1.48 |
21 | 2021-02-05 | 12.69 | 0.17 | 1.36 | 449,384 | 12.68 | 12.84 | 12.50 | 2.68 | 0.08 | 2.76 |
20 | 2021-02-04 | 12.52 | 0.23 | -1.80 | 468,903 | 12.85 | 12.91 | 12.40 | 3.97 | -2.57 | 1.28 |
19 | 2021-02-03 | 12.75 | 0.05 | 0.39 | 519,415 | 12.85 | 12.95 | 12.51 | 3.42 | -0.78 | 0.78 |
18 | 2021-02-02 | 12.70 | 0.15 | 1.20 | 553,730 | 12.66 | 12.82 | 12.34 | 3.79 | 0.32 | 1.18 |
17 | 2021-02-01 | 12.55 | 0.55 | 4.58 | 542,357 | 12.33 | 12.40 | 12.05 | 2.84 | 1.78 | 0.88 |
16 | 2021-01-29 | 12.00 | 0.25 | 2.13 | 673,933 | 11.73 | 12.00 | 11.66 | 2.90 | 2.30 | 2.75 |
15 | 2021-01-28 | 11.75 | 0.00 | 0.00 | 1,244,514 | 11.97 | 12.25 | 11.75 | 4.18 | -1.84 | -0.17 |
14 | 2021-01-27 | 11.75 | 0.53 | -4.32 | 1,448,703 | 11.75 | 11.93 | 11.75 | 1.53 | 0.00 | 1.87 |
13 | 2021-01-26 | 12.28 | 0.40 | -3.15 | 792,846 | 12.50 | 12.62 | 12.23 | 3.12 | -1.76 | -4.32 |
12 | 2021-01-25 | 12.68 | 0.22 | -1.71 | 1,281,927 | 13.10 | 13.25 | 12.31 | 7.18 | -3.21 | -1.42 |
11 | 2021-01-22 | 12.90 | 0.10 | -0.77 | 1,048,600 | 12.80 | 13.29 | 12.65 | 5.00 | 0.78 | 1.55 |
10 | 2021-01-21 | 13.00 | 0.64 | -4.69 | 1,800,900 | 13.60 | 13.73 | 12.75 | 7.21 | -4.41 | -1.54 |
9 | 2021-01-20 | 13.64 | 0.23 | -1.66 | 797,700 | 13.99 | 14.00 | 13.51 | 3.50 | -2.50 | -0.29 |
8 | 2021-01-19 | 13.87 | 0.16 | 1.17 | 2,233,500 | 14.23 | 14.30 | 13.80 | 3.51 | -2.53 | 0.87 |
7 | 2021-01-15 | 13.71 | 0.29 | -2.07 | 1,724,900 | 14.15 | 14.20 | 13.11 | 7.70 | -3.11 | 3.79 |
6 | 2021-01-14 | 14.00 | 1.53 | 12.27 | 3,509,600 | 14.00 | 14.94 | 13.00 | 13.86 | 0.00 | 1.07 |
5 | 2021-01-13 | 12.47 | 1.08 | 9.48 | 1,929,100 | 12.45 | 12.98 | 12.15 | 6.67 | 0.16 | 12.27 |
4 | 2021-01-12 | 11.39 | 0.19 | 1.70 | 967,600 | 11.43 | 11.82 | 11.30 | 4.55 | -0.35 | 9.31 |
3 | 2021-01-11 | 11.20 | 0.02 | -0.18 | 618,300 | 11.28 | 11.31 | 11.02 | 2.57 | -0.71 | 2.05 |
2 | 2021-01-08 | 11.22 | 0.78 | 7.47 | 854,300 | 11.75 | 11.80 | 10.86 | 8.00 | -4.51 | 0.53 |
1 | 2021-01-07 | 10.44 | 0.00 | 0.00 | 419,100 | 10.75 | 10.80 | 9.95 | 7.91 | -2.88 | 12.55 |
PIPP Investment Calculator
This calculator shows the potential of PIPP stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PIPP
Duration:
1 year 293 days
Trading days:
456
SELL
Value on 2022-10-27 close
933.02
NET: -66.98
ROI: -6.70% (0.93x)
Annualised: -3.77% (0.96x)
Stock price: 10.03
Duration: 1 year 293 days
Trading days: 456
HIGHEST VALUE
Value on 2021-01-14
1,389.77
NET: +389.77
ROI: +38.98% (1.39x)
Annualised: +2,840,607,421.05% (28,406,075.21x)
Stock price: 14.94
Duration: 7 days
Trading days: 5
LOWEST VALUE
Value on 2021-08-19
900.47
NET: -99.53
Max drawdown: -9.95% (0.90x)
Annualised: -15.70% (0.84x)
Stock price: 9.68
Duration: 224 days
Trading days: 155
PIPP Monthly statistics
This section shows monthly performance of PIPP stock.
There are 22 months displayed in the table below.
There are 22 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 October | 19 | 10.04
| 9.97
| 9.98
| 10.03
| 0.50 | 0.60 | -0.10 |
2022 September | 21 | 9.98
| 9.93
| 9.93
| 9.98
| 0.50 | 0.50 | 0.00 |
2022 August | 23 | 9.95
| 9.90
| 9.91
| 9.94
| 0.30 | 0.40 | -0.10 |
2022 July | 20 | 9.91
| 9.87
| 9.87
| 9.91
| 0.41 | 0.41 | 0.00 |
2022 June | 21 | 9.89
| 9.85
| 9.86
| 9.87
| 0.10 | 0.30 | -0.10 |
2022 May | 21 | 9.88
| 9.82
| 9.86
| 9.86
| 0.00 | 0.20 | -0.41 |
2022 April | 20 | 9.88
| 9.83
| 9.83
| 9.87
| 0.41 | 0.51 | 0.00 |
2022 March | 23 | 9.87
| 9.80
| 9.81
| 9.83
| 0.20 | 0.61 | -0.10 |
2022 February | 20 | 9.83
| 9.77
| 9.79
| 9.82
| 0.31 | 0.41 | -0.20 |
2022 January | 20 | 9.93
| 9.74
| 9.82
| 9.80
| -0.20 | 1.12 | -0.81 |
2021 December | 22 | 10.28
| 9.79
| 10.22
| 9.86
| -3.52 | 0.59 | -4.21 |
2021 November | 21 | 11.01
| 9.78
| 9.80
| 10.24
| 4.49 | 12.35 | -0.20 |
2021 October | 21 | 9.85
| 9.72
| 9.77
| 9.81
| 0.41 | 0.82 | -0.51 |
2021 September | 21 | 9.80
| 9.68
| 9.68
| 9.76
| 0.83 | 1.24 | 0.00 |
2021 August | 22 | 9.76
| 9.68
| 9.76
| 9.71
| -0.51 | 0.00 | -0.82 |
2021 July | 21 | 9.80
| 9.71
| 9.76
| 9.74
| -0.20 | 0.41 | -0.51 |
2021 June | 22 | 9.94
| 9.72
| 9.81
| 9.73
| -0.82 | 1.33 | -0.92 |
2021 May | 20 | 10.02
| 9.75
| 10.00
| 9.79
| -2.10 | 0.20 | -2.50 |
2021 April | 21 | 10.24
| 9.84
| 10.00
| 10.01
| 0.10 | 2.40 | -1.60 |
2021 March | 23 | 11.29
| 9.71
| 11.20
| 10.01
| -10.63 | 0.80 | -13.30 |
2021 February | 19 | 13.17
| 10.67
| 12.33
| 11.07
| -10.22 | 6.81 | -13.46 |
2021 January | 16 | 14.94
| 9.95
| 10.75
| 12.00
| 11.63 | 38.98 | -7.44 |
PIPP Dividends
This table shows historical dividends paid by PIPP.
There are no PIPP dividends to display.
PIPP Stock Splits
This table shows PIPP stock splits.
There are no PIPP stock splits to display.
PIPP Basic Information
-
Ticker, symbol:PIPP
-
Full title:Pine Island Acquisition Corp.
-
First trading day:
-
Last trading day:
-
Total trading days:457
-
Last close price:10.03 (+1.00%)
-
Stock Exchange:Nasdaq
Best intraday sessions of PIPP
This table shows top 100 best intraday sessions of PIPP.
Worst intraday sessions of PIPP
This table shows the worst 100 intraday sessions of PIPP.
Best after-hours sessions of PIPP
This table shows top 100 best after-hours sessions of PIPP.
Worst after-hours sessions of PIPP
This table shows the worst 100 after-hours sessions of PIPP.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:16:59