Dark

TWO
Two Harbors Investment Corp.
stock NYSE

At Close

May 12, 2025 3:59:59 PM EDT

11.99USD+1.956%(+0.23)1,402,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:17:30 AM EDT

11.95USD+1.616%(+0.19)5,873

After-hours

May 12, 2025 4:33:30 PM EDT

12.02USD+0.250%(+0.03)2,643

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	11.890	12.1200	11.8600	11.99	+1.956%	1,402,454	0.000%
2025-05-09	11.920	11.9200	11.7400	11.76	-0.843%	683,587	+1.956%
2025-05-08	11.700	11.9100	11.7000	11.86	+2.153%	807,031	+1.096%
2025-05-07	11.790	11.7900	11.5950	11.61	+0.346%	1,000,080	+3.273%
2025-05-06	11.760	11.8750	11.5700	11.57	-2.445%	2,413,574	+3.630%
2025-05-05	11.770	11.9450	11.7100	11.86	-0.084%	1,066,351	+1.096%
2025-05-02	11.850	11.9600	11.7900	11.87	+0.850%	1,079,287	+1.011%
2025-05-01	11.920	12.0204	11.7217	11.77	-0.842%	1,134,546	+1.869%
2025-04-30	12.320	12.3200	11.8150	11.87	-4.428%	3,387,774	+1.011%
2025-04-29	12.300	12.6700	11.7001	12.42	+3.500%	2,628,939	-3.462%
2025-04-28	11.800	12.0500	11.7600	12.00	+1.954%	1,739,046	-0.083%
2025-04-25	11.520	11.7800	11.4500	11.77	+2.526%	1,291,302	+1.869%
2025-04-24	11.390	11.5150	11.2800	11.48	+0.879%	1,021,918	+4.443%
2025-04-23	11.600	11.6600	11.2750	11.38	+0.708%	1,423,401	+5.360%
2025-04-22	11.000	11.3100	10.9589	11.30	+4.244%	1,726,167	+6.106%
2025-04-21	10.850	10.8980	10.6200	10.84	-1.185%	1,598,144	+10.609%
2025-04-17	10.820	11.0700	10.8200	10.97	+1.480%	1,044,787	+9.298%
2025-04-16	10.880	11.0000	10.7700	10.81	-1.817%	1,206,888	+10.916%
2025-04-15	10.910	11.2000	10.8600	11.01	+1.288%	1,419,572	+8.901%
2025-04-14	10.960	11.1300	10.6550	10.87	+1.589%	1,852,806	+10.304%
2025-04-11	10.770	10.8300	10.3500	10.70	-0.187%	2,478,810	+12.056%
2025-04-10	11.290	11.3531	10.3300	10.72	-5.965%	2,632,671	+11.847%
2025-04-09	10.710	11.5000	10.1600	11.40	+4.779%	3,579,038	+5.175%
2025-04-08	11.400	11.5200	10.7350	10.88	-1.360%	2,466,408	+10.202%
2025-04-07	10.910	11.8600	10.7400	11.03	-4.419%	3,925,356	+8.704%
2025-04-04	12.050	12.1150	11.4350	11.54	-10.334%	3,091,395	+3.899%
2025-04-03	12.930	13.0850	12.7400	12.87	-1.980%	2,690,207	-6.838%
2025-04-02	13.150	13.2821	12.9008	13.13	-0.906%	1,830,477	-8.682%
2025-04-01	13.350	13.4200	13.1898	13.25	-0.823%	1,433,002	-9.509%
2025-03-31	13.130	13.4550	13.0310	13.36	+1.136%	1,973,884	-10.254%
2025-03-28	13.520	13.5250	13.0800	13.21	-1.930%	1,388,155	-9.235%
2025-03-27	13.500	13.6100	13.4192	13.47	+0.074%	752,542	-10.987%
2025-03-26	13.570	13.5700	13.2650	13.46	-1.029%	1,022,603	-10.921%
2025-03-25	13.790	13.8100	13.5650	13.60	-1.019%	804,047	-11.838%
2025-03-24	13.820	13.9350	13.6850	13.74	+0.292%	912,944	-12.737%
2025-03-21	13.780	13.8200	13.6550	13.70	-0.868%	2,176,587	-12.482%
2025-03-20	13.850	13.9500	13.7800	13.82	-0.360%	952,553	-13.242%
2025-03-19	13.900	13.9493	13.7000	13.87	+0.434%	1,114,349	-13.554%
2025-03-18	13.810	13.9100	13.7500	13.81	-0.361%	892,529	-13.179%
2025-03-17	13.740	13.9250	13.7200	13.86	+1.316%	1,179,658	-13.492%
2025-03-14	13.490	13.6900	13.4300	13.68	+2.319%	741,453	-12.354%
2025-03-13	13.460	13.6800	13.3450	13.37	-0.224%	1,019,392	-10.322%
2025-03-12	13.470	13.4700	13.2500	13.40	+0.224%	934,374	-10.522%
2025-03-11	13.860	13.9400	13.2800	13.37	-3.535%	1,537,010	-10.322%
2025-03-10	14.070	14.2400	13.7600	13.86	-1.493%	1,729,007	-13.492%
2025-03-07	13.870	14.2450	13.8700	14.07	+1.442%	1,562,171	-14.783%
2025-03-06	13.840	13.9500	13.7800	13.87	-0.431%	926,696	-13.554%
2025-03-05	13.770	13.9950	13.7500	13.93	+0.942%	814,665	-13.927%
2025-03-04	13.820	13.9650	13.6650	13.80	-1.217%	1,511,945	-13.116%
2025-03-03	14.180	14.2800	13.8850	13.97	-1.481%	1,337,740	-14.173%
2025-02-28	13.990	14.2200	13.9900	14.18	+1.358%	1,118,731	-15.444%
2025-02-27	13.970	14.0300	13.8700	13.99	+0.143%	861,789	-14.296%
2025-02-26	13.910	14.0550	13.8800	13.97	+0.431%	896,530	-14.173%
2025-02-25	13.890	13.9900	13.7900	13.91	+0.724%	985,569	-13.803%
2025-02-24	13.800	13.9500	13.7000	13.81	+0.363%	1,082,774	-13.179%
2025-02-21	13.750	13.9000	13.7150	13.76	+0.511%	1,727,284	-12.863%
2025-02-20	13.590	13.7000	13.5750	13.69	+1.033%	756,122	-12.418%
2025-02-19	13.480	13.6000	13.4500	13.55	+0.296%	803,657	-11.513%
2025-02-18	13.510	13.6690	13.4750	13.51	-0.074%	880,876	-11.251%
2025-02-14	13.400	13.5400	13.3900	13.52	+0.971%	603,724	-11.317%
2025-02-13	13.220	13.4000	13.1600	13.39	+2.058%	759,301	-10.456%
2025-02-12	13.090	13.1599	13.0800	13.12	-1.205%	785,995	-8.613%
2025-02-11	13.000	13.2800	12.9750	13.28	+1.997%	1,571,590	-9.714%
2025-02-10	12.950	13.0250	12.8100	13.02	+0.930%	1,184,506	-7.911%
2025-02-07	12.900	12.9200	12.7300	12.90	-0.309%	913,970	-7.054%
2025-02-06	12.870	13.0600	12.8500	12.94	+0.700%	1,277,214	-7.342%
2025-02-05	12.830	12.8750	12.7600	12.85	+0.705%	698,559	-6.693%
2025-02-04	12.640	12.7700	12.5700	12.76	+0.870%	927,655	-6.034%
2025-02-03	12.470	12.7100	12.4400	12.65	-0.784%	1,035,029	-5.217%
2025-01-31	12.640	12.8850	12.5900	12.75	+1.513%	1,773,338	-5.961%
2025-01-30	12.100	12.6005	12.0300	12.56	+6.712%	2,397,001	-4.538%
2025-01-29	11.980	12.1100	11.7200	11.77	-1.835%	2,105,013	+1.869%
2025-01-28	11.950	12.1800	11.9500	11.99	+0.083%	1,638,311	0.000%
2025-01-27	11.820	12.0000	11.8107	11.98	+1.354%	1,290,755	+0.083%
2025-01-24	11.790	11.9300	11.7700	11.82	+0.169%	803,604	+1.438%
2025-01-23	11.850	11.9000	11.7850	11.80	-0.422%	904,523	+1.610%
2025-01-22	11.990	12.0000	11.8400	11.85	-1.578%	952,675	+1.181%
2025-01-21	12.000	12.1050	11.9500	12.04	+0.838%	1,565,880	-0.415%
2025-01-17	11.930	11.9800	11.8650	11.94	+1.015%	886,233	+0.419%
2025-01-16	11.610	11.8600	11.5901	11.82	+1.634%	1,154,825	+1.438%
2025-01-15	11.560	11.6400	11.4700	11.63	+2.557%	812,900	+3.095%
2025-01-14	11.120	11.3700	11.1200	11.34	+2.254%	1,058,289	+5.732%
2025-01-13	11.070	11.1200	10.8400	11.09	-0.090%	1,073,189	+8.115%
2025-01-10	11.160	11.1700	10.9800	11.10	-1.596%	990,965	+8.018%
2025-01-08	11.400	11.4000	11.1531	11.28	-1.399%	1,353,603	+6.294%
2025-01-07	11.540	11.6200	11.3350	11.44	-1.038%	1,175,932	+4.808%
2025-01-06	11.650	11.6900	11.5500	11.56	-0.773%	1,442,294	+3.720%
2025-01-03	11.550	11.7000	11.4701	11.65	-2.836%	1,186,210	+2.918%
2025-01-02	11.900	12.1093	11.8900	11.99	+1.352%	1,980,860	0.000%
2024-12-31	11.660	11.8600	11.5900	11.83	+1.895%	1,776,605	+1.352%
2024-12-30	11.680	11.7100	11.4695	11.61	-1.107%	1,052,141	+3.273%
2024-12-27	11.750	11.8400	11.6500	11.74	-0.508%	657,944	+2.129%
2024-12-26	11.800	11.8450	11.7200	11.80	-0.338%	764,379	+1.610%
2024-12-24	11.740	11.8400	11.6600	11.84	+1.024%	428,617	+1.267%
2024-12-23	11.810	11.8500	11.6300	11.72	-1.264%	1,117,539	+2.304%
2024-12-20	11.420	11.9600	11.3900	11.87	+3.217%	4,928,033	+1.011%
2024-12-19	11.570	11.8000	11.4750	11.50	-0.087%	1,290,246	+4.261%
2024-12-18	11.840	11.9600	11.4700	11.51	-2.540%	1,447,099	+4.170%
2024-12-17	11.940	12.0100	11.7800	11.81	-1.089%	1,325,499	+1.524%
2024-12-16	11.835	11.9900	11.7700	11.94	+0.845%	1,392,633	+0.419%
2024-12-13	11.870	11.8700	11.7150	11.84	-0.337%	884,896	+1.267%
2024-12-12	11.960	11.9950	11.8400	11.88	-0.419%	1,342,566	+0.926%
2024-12-11	11.960	11.9900	11.8595	11.93	-0.167%	991,475	+0.503%
2024-12-10	11.930	11.9700	11.8700	11.95	+0.420%	951,122	+0.335%
2024-12-09	11.900	11.9500	11.8600	11.90	+0.337%	1,257,073	+0.756%
2024-12-06	11.800	11.9400	11.7600	11.86	+0.594%	924,651	+1.096%
2024-12-05	11.810	11.8400	11.7350	11.79	+0.512%	762,303	+1.696%
2024-12-04	11.750	11.8200	11.7000	11.73	-0.340%	577,782	+2.217%
2024-12-03	11.850	11.9100	11.7301	11.77	-0.842%	561,626	+1.869%
2024-12-02	11.730	11.9100	11.6600	11.87	+1.021%	804,067	+1.011%
2024-11-29	11.820	11.8600	11.7500	11.75	0.000%	581,214	+2.043%
2024-11-27	11.700	11.8700	11.6860	11.75	+0.772%	722,908	+2.043%
2024-11-26	11.780	11.7800	11.5150	11.66	-1.270%	997,484	+2.830%
2024-11-25	11.800	11.9800	11.7800	11.81	+0.596%	1,216,049	+1.524%
2024-11-22	11.600	11.7981	11.6000	11.74	+1.557%	845,193	+2.129%
2024-11-21	11.460	11.5800	11.4350	11.56	+0.873%	646,463	+3.720%
2024-11-20	11.570	11.6100	11.3850	11.46	-1.546%	834,878	+4.625%
2024-11-19	11.520	11.6500	11.5100	11.64	+0.518%	828,861	+3.007%
2024-11-18	11.580	11.6100	11.4800	11.58	-0.258%	925,639	+3.541%
2024-11-15	11.640	11.6700	11.4600	11.61	+0.433%	1,087,668	+3.273%
2024-11-14	11.670	11.7650	11.5400	11.56	-0.431%	770,893	+3.720%
2024-11-13	11.720	11.7500	11.6000	11.61	-0.172%	1,021,322	+3.273%
2024-11-12	11.770	11.8000	11.5900	11.63	-2.269%	1,041,635	+3.095%
2024-11-11	11.940	11.9850	11.8201	11.90	+0.168%	863,057	+0.756%
2024-11-08	11.790	12.0500	11.7600	11.88	+1.193%	1,036,649	+0.926%
2024-11-07	11.630	11.8550	11.6300	11.74	+1.033%	975,866	+2.129%
2024-11-06	11.890	11.9600	11.2780	11.62	+0.693%	1,600,922	+3.184%
2024-11-05	11.400	11.5650	11.3700	11.54	+1.228%	1,066,910	+3.899%
2024-11-04	11.400	11.5850	11.3600	11.40	0.000%	1,618,127	+5.175%
2024-11-01	11.560	11.6500	11.3700	11.40	-0.870%	1,445,172	+5.175%
2024-10-31	11.770	11.7950	11.5000	11.50	-2.211%	1,780,307	+4.261%
2024-10-30	11.955	11.9964	11.7600	11.76	-1.754%	2,390,468	+1.956%
2024-10-29	12.660	12.7300	11.9500	11.97	-6.557%	4,987,409	+0.167%
2024-10-28	12.940	12.9850	12.8100	12.81	-0.543%	1,517,595	-6.401%
2024-10-25	13.070	13.1500	12.8700	12.88	-1.227%	780,697	-6.910%
2024-10-24	12.920	13.0600	12.8600	13.04	+1.558%	1,306,792	-8.052%
2024-10-23	12.880	12.9050	12.7400	12.84	-0.388%	847,218	-6.620%
2024-10-22	12.950	12.9800	12.8850	12.89	-0.693%	647,844	-6.982%
2024-10-21	13.110	13.1800	12.9500	12.98	-1.293%	1,087,291	-7.627%
2024-10-18	13.130	13.2089	13.0300	13.15	+0.689%	646,004	-8.821%
2024-10-17	13.140	13.1650	13.0300	13.06	-0.835%	1,347,242	-8.193%
2024-10-16	13.050	13.2050	12.9900	13.17	+1.856%	975,424	-8.960%
2024-10-15	12.800	13.0200	12.8000	12.93	+0.701%	1,393,314	-7.270%
2024-10-14	12.740	12.8800	12.6800	12.84	+0.943%	840,547	-6.620%
2024-10-11	12.810	12.8100	12.6550	12.72	-0.392%	951,663	-5.739%
2024-10-10	12.750	12.8600	12.7150	12.77	-0.390%	853,855	-6.108%
2024-10-09	12.900	12.9800	12.8200	12.82	-0.851%	772,107	-6.474%
2024-10-08	12.790	12.9500	12.7400	12.93	+0.858%	1,091,269	-7.270%
2024-10-07	13.030	13.0700	12.7701	12.82	-1.612%	1,377,774	-6.474%
2024-10-04	13.050	13.0800	12.9100	13.03	+0.618%	1,310,105	-7.982%
2024-10-03	13.060	13.0600	12.8650	12.95	-0.231%	1,552,753	-7.413%
2024-10-02	13.030	13.1050	12.9700	12.98	-0.460%	1,068,775	-7.627%
2024-10-01	13.380	13.3801	13.0200	13.04	-6.052%	1,971,072	-8.052%
2024-09-30	13.870	13.9200	13.7000	13.88	+1.240%	1,951,494	-13.617%
2024-09-27	13.820	13.8350	13.6900	13.71	-0.073%	925,163	-12.546%
2024-09-26	13.800	13.8000	13.6700	13.72	+0.366%	673,677	-12.609%
2024-09-25	13.770	13.8000	13.6600	13.67	-1.014%	1,184,914	-12.290%
2024-09-24	13.670	13.8700	13.6700	13.81	+1.172%	1,106,415	-13.179%
2024-09-23	13.970	14.0000	13.6400	13.65	-2.080%	1,227,879	-12.161%
2024-09-20	14.020	14.1500	13.9100	13.94	-1.065%	3,166,900	-13.989%
2024-09-19	14.250	14.2500	14.0000	14.09	+0.071%	1,407,459	-14.904%
2024-09-18	14.150	14.2400	13.9900	14.08	-0.142%	1,113,559	-14.844%
2024-09-17	14.210	14.2700	14.0700	14.10	-0.424%	991,883	-14.965%
2024-09-16	14.040	14.1900	13.9000	14.16	+0.999%	1,134,305	-15.325%
2024-09-13	13.940	14.0200	13.8450	14.02	+1.374%	897,997	-14.479%
2024-09-12	13.720	13.8450	13.6300	13.83	+1.245%	698,628	-13.304%
2024-09-11	13.750	13.7500	13.5550	13.66	-1.229%	773,649	-12.225%
2024-09-10	13.730	13.8550	13.7250	13.83	+0.655%	457,747	-13.304%
2024-09-09	13.790	13.8250	13.6750	13.74	-0.218%	698,365	-12.737%
2024-09-06	13.850	13.9000	13.7200	13.77	-0.649%	643,010	-12.927%
2024-09-05	13.960	14.0950	13.8500	13.86	-0.716%	627,871	-13.492%
2024-09-04	14.060	14.1765	13.9400	13.96	-0.711%	571,350	-14.112%
2024-09-03	14.100	14.1350	14.0000	14.06	-0.706%	730,280	-14.723%
2024-08-30	14.100	14.1800	14.0199	14.16	+0.711%	547,904	-15.325%
2024-08-29	14.070	14.1000	13.9600	14.06	+0.500%	442,376	-14.723%
2024-08-28	13.900	14.0250	13.9000	13.99	+0.647%	520,052	-14.296%
2024-08-27	13.950	14.0200	13.8900	13.90	-0.430%	400,815	-13.741%
2024-08-26	13.960	14.0700	13.9200	13.96	+0.722%	654,375	-14.112%
2024-08-23	13.710	13.9000	13.6900	13.86	+1.613%	710,213	-13.492%
2024-08-22	13.740	13.7700	13.6300	13.64	-0.583%	405,308	-12.097%
2024-08-21	13.720	13.7500	13.6400	13.72	+0.439%	433,513	-12.609%
2024-08-20	13.690	13.7400	13.6446	13.66	-0.582%	568,136	-12.225%
2024-08-19	13.700	13.7500	13.6700	13.74	+0.955%	623,053	-12.737%
2024-08-16	13.650	13.6900	13.5700	13.61	+0.815%	712,063	-11.903%
2024-08-15	13.580	13.5800	13.3900	13.50	+0.446%	537,882	-11.185%
2024-08-14	13.440	13.4400	13.3100	13.44	+0.448%	518,177	-10.789%
2024-08-13	13.350	13.4400	13.2650	13.38	+0.905%	568,308	-10.389%
2024-08-12	13.480	13.4800	13.2100	13.26	-1.413%	632,058	-9.578%
2024-08-09	13.450	13.4800	13.2850	13.45	+0.224%	610,476	-10.855%
2024-08-08	13.370	13.4600	13.2850	13.42	+1.436%	663,994	-10.656%
2024-08-07	13.350	13.5700	13.2200	13.23	+0.303%	1,317,845	-9.373%
2024-08-06	12.940	13.2750	12.8800	13.19	+2.407%	1,110,579	-9.098%
2024-08-05	12.830	13.0300	12.4900	12.88	-2.572%	1,428,497	-6.910%
2024-08-02	13.050	13.2800	13.0106	13.22	-0.900%	1,031,905	-9.304%
2024-08-01	13.550	13.5500	13.1950	13.34	-0.965%	1,268,242	-10.120%
2024-07-31	13.715	13.8300	13.4200	13.47	-2.250%	1,658,542	-10.987%
2024-07-30	13.750	13.7900	13.6500	13.78	+0.731%	808,533	-12.990%
2024-07-29	13.800	13.8800	13.6400	13.68	-0.509%	934,364	-12.354%
2024-07-26	13.650	13.7600	13.5750	13.75	+2.079%	1,008,740	-12.800%
2024-07-25	13.550	13.6700	13.4480	13.47	-0.148%	729,949	-10.987%
2024-07-24	13.670	13.7750	13.4800	13.49	-2.104%	981,727	-11.119%
2024-07-23	13.740	13.8900	13.7300	13.78	-0.217%	1,007,661	-12.990%
2024-07-22	13.720	13.8200	13.6800	13.81	+0.950%	508,253	-13.179%
2024-07-19	13.750	13.8750	13.6100	13.68	-0.726%	861,134	-12.354%
2024-07-18	14.060	14.1500	13.7550	13.78	-2.270%	827,672	-12.990%
2024-07-17	13.970	14.2000	13.9000	14.10	+0.284%	1,199,158	-14.965%
2024-07-16	13.870	14.0900	13.7700	14.06	+1.737%	1,102,217	-14.723%
2024-07-15	13.750	13.9400	13.7300	13.82	+0.876%	989,789	-13.242%
2024-07-12	13.430	13.7700	13.4300	13.70	+2.086%	1,402,259	-12.482%
2024-07-11	13.310	13.4500	13.2200	13.42	+1.744%	1,296,849	-10.656%
2024-07-10	12.880	13.2100	12.8650	13.19	+2.966%	1,316,119	-9.098%
2024-07-09	12.720	12.8800	12.6433	12.81	+0.392%	969,053	-6.401%
2024-07-08	12.600	12.7900	12.5725	12.76	+1.270%	1,567,400	-6.034%
2024-07-05	12.700	12.7500	12.5550	12.60	-4.110%	1,069,171	-4.841%
2024-07-03	13.280	13.2900	13.0895	13.14	-0.303%	1,040,959	-8.752%
2024-07-02	13.050	13.2800	12.9800	13.18	+1.463%	1,360,799	-9.029%
2024-07-01	13.220	13.2200	12.8700	12.99	-1.665%	1,176,628	-7.698%
2024-06-28	13.230	13.2300	13.1000	13.21	+0.609%	1,486,634	-9.235%
2024-06-27	13.210	13.2100	13.0000	13.13	-0.304%	731,052	-8.682%
2024-06-26	13.200	13.2500	13.1500	13.17	-0.754%	459,447	-8.960%
2024-06-25	13.260	13.3100	13.2000	13.27	+0.378%	700,030	-9.646%
2024-06-24	13.280	13.3750	13.2200	13.22	0.000%	950,934	-9.304%
2024-06-21	13.220	13.2800	13.1400	13.22	+0.076%	1,576,703	-9.304%
2024-06-20	13.060	13.3300	13.0200	13.21	+1.149%	1,234,475	-9.235%
2024-06-18	13.150	13.2200	13.0350	13.06	-0.684%	863,515	-8.193%
2024-06-17	12.980	13.1700	12.8900	13.15	+1.310%	928,701	-8.821%
2024-06-14	12.900	13.0400	12.8900	12.98	-0.231%	989,569	-7.627%
2024-06-13	12.940	13.0792	12.9200	13.01	+0.619%	736,105	-7.840%
2024-06-12	13.050	13.1400	12.9300	12.93	+0.858%	911,041	-7.270%
2024-06-11	12.890	12.9050	12.7900	12.82	-1.233%	619,958	-6.474%
2024-06-10	12.870	13.0200	12.8300	12.98	+0.077%	775,600	-7.627%
2024-06-07	12.850	13.0700	12.8000	12.97	+0.777%	1,030,547	-7.556%
2024-06-06	12.960	13.0400	12.8250	12.87	-1.304%	691,305	-6.838%
2024-06-05	13.000	13.0500	12.8839	13.04	+0.695%	419,214	-8.052%
2024-06-04	12.940	13.0500	12.8900	12.95	-0.461%	441,965	-7.413%
2024-06-03	12.920	13.0200	12.9000	13.01	+1.245%	495,329	-7.840%
2024-05-31	12.810	12.9000	12.7300	12.85	+0.863%	747,058	-6.693%
2024-05-30	12.610	12.7500	12.5801	12.74	+2.083%	461,787	-5.887%
2024-05-29	12.430	12.5200	12.3600	12.48	-0.716%	692,954	-3.926%
2024-05-28	12.630	12.6950	12.5300	12.57	0.000%	704,840	-4.614%
2024-05-24	12.400	12.5800	12.3400	12.57	+2.029%	667,379	-4.614%
2024-05-23	12.590	12.5900	12.2800	12.32	-2.300%	799,425	-2.679%
2024-05-22	12.710	12.7400	12.6000	12.61	-1.020%	385,579	-4.917%
2024-05-21	12.840	12.8750	12.6800	12.74	-1.010%	1,293,615	-5.887%
2024-05-20	13.060	13.0700	12.8700	12.87	-1.228%	605,129	-6.838%
2024-05-17	13.020	13.0800	12.9350	13.03	+0.385%	629,860	-7.982%
2024-05-16	12.880	13.0400	12.8650	12.98	+0.154%	610,448	-7.627%
2024-05-15	13.080	13.1000	12.8800	12.96	+0.077%	801,770	-7.485%
2024-05-14	12.940	12.9850	12.8600	12.95	+1.410%	747,686	-7.413%
2024-05-13	12.900	12.9300	12.7500	12.77	-0.078%	521,948	-6.108%
2024-05-10	12.880	12.9700	12.7300	12.78	-0.699%	1,136,018	-6.182%
2024-05-09	12.870	12.9800	12.8400	12.87	-0.078%	766,516	-6.838%
2024-05-08	12.910	12.9700	12.8400	12.88	-0.923%	1,112,406	-6.910%
2024-05-07	13.250	13.3600	12.9500	13.00	-1.141%	1,131,113	-7.769%
2024-05-06	13.210	13.2700	13.0806	13.15	+0.458%	889,576	-8.821%
2024-05-03	13.080	13.2800	12.9500	13.09	+1.630%	1,024,180	-8.403%
2024-05-02	12.880	12.9300	12.7250	12.88	+1.178%	1,052,386	-6.910%
2024-05-01	12.690	12.9450	12.6900	12.73	+0.792%	1,378,170	-5.813%
2024-04-30	12.590	12.8500	12.4300	12.63	+0.318%	2,042,647	-5.067%
2024-04-29	12.540	12.6800	12.5200	12.59	+0.479%	1,173,510	-4.766%
2024-04-26	12.450	12.6000	12.3900	12.53	+1.375%	669,778	-4.310%
2024-04-25	12.380	12.4800	12.2900	12.36	-0.882%	731,603	-2.994%
2024-04-24	12.540	12.6000	12.3900	12.47	-0.717%	1,127,028	-3.849%
2024-04-23	12.260	12.6000	12.2300	12.56	+2.031%	689,192	-4.538%
2024-04-22	12.190	12.3500	12.1600	12.31	+1.484%	1,022,687	-2.600%
2024-04-19	11.890	12.1700	11.8650	12.13	+1.933%	970,960	-1.154%
2024-04-18	11.890	11.9900	11.7900	11.90	+1.019%	1,016,925	+0.756%
2024-04-17	11.770	11.8800	11.7000	11.78	+1.116%	563,080	+1.783%
2024-04-16	11.840	11.8400	11.6250	11.65	-1.936%	659,854	+2.918%
2024-04-15	11.970	12.0532	11.6850	11.88	-0.917%	1,022,148	+0.926%
2024-04-12	12.050	12.1400	11.9500	11.99	-0.991%	610,128	0.000%
2024-04-11	12.050	12.1500	11.8750	12.11	+1.339%	1,000,134	-0.991%
2024-04-10	12.320	12.4500	11.8050	11.95	-5.906%	2,329,782	+0.335%
2024-04-09	12.500	12.7000	12.4200	12.70	+2.172%	857,916	-5.591%
2024-04-08	12.410	12.5150	12.3000	12.43	+0.648%	702,287	-3.540%
2024-04-05	12.360	12.4699	12.2700	12.35	-0.483%	889,352	-2.915%
2024-04-04	12.530	12.6100	12.3800	12.41	-0.321%	985,173	-3.384%
2024-04-03	12.420	12.5300	12.3000	12.45	-3.861%	1,585,872	-3.695%
2024-04-02	13.090	13.2100	12.8700	12.95	-1.968%	2,102,294	-7.413%
2024-04-01	13.260	13.2900	13.1000	13.21	-0.227%	1,330,733	-9.235%
2024-03-28	13.200	13.3100	13.1700	13.24	+0.608%	1,520,895	-9.441%
2024-03-27	12.980	13.1700	12.9800	13.16	+2.174%	989,860	-8.891%
2024-03-26	13.060	13.0800	12.8500	12.88	-1.075%	794,979	-6.910%
2024-03-25	13.000	13.1150	12.9800	13.02	+0.541%	806,071	-7.911%
2024-03-22	13.100	13.1600	12.9400	12.95	-0.842%	651,508	-7.413%
2024-03-21	12.950	13.1850	12.9000	13.06	+1.398%	1,159,770	-8.193%
2024-03-20	12.670	12.9900	12.6200	12.88	+1.657%	601,099	-6.910%
2024-03-19	12.680	12.7700	12.4900	12.67	-0.079%	881,954	-5.367%
2024-03-18	12.770	12.8652	12.6800	12.68	-0.705%	1,183,770	-5.442%
2024-03-15	12.550	12.8500	12.5500	12.77	+0.949%	3,962,762	-6.108%
2024-03-14	12.910	12.9750	12.5800	12.65	-2.617%	1,150,674	-5.217%
2024-03-13	12.930	13.0600	12.9200	12.99	+0.386%	1,617,934	-7.698%
2024-03-12	12.880	12.9600	12.7600	12.94	+0.388%	1,087,186	-7.342%
2024-03-11	12.770	13.0000	12.7700	12.89	+0.625%	972,469	-6.982%
2024-03-08	12.950	13.1400	12.7600	12.81	0.000%	1,195,295	-6.401%
2024-03-07	12.910	13.0200	12.7400	12.81	-0.156%	861,889	-6.401%
2024-03-06	12.840	12.8600	12.6900	12.83	+0.706%	895,924	-6.547%
2024-03-05	12.650	12.8000	12.6200	12.74	+0.157%	702,710	-5.887%
2024-03-04	12.790	12.8400	12.6700	12.72	-0.313%	987,417	-5.739%
2024-03-01	12.670	12.7800	12.5750	12.76	+0.710%	780,966	-6.034%
2024-02-29	12.690	12.7950	12.6011	12.67	+1.198%	876,543	-5.367%
2024-02-28	12.660	12.6600	12.4600	12.52	-1.572%	1,747,200	-4.233%
2024-02-27	12.750	12.7750	12.5300	12.72	+0.553%	1,348,871	-5.739%
2024-02-26	12.810	12.9300	12.6500	12.65	-1.556%	894,807	-5.217%
2024-02-23	12.860	13.0100	12.7700	12.85	-0.310%	623,167	-6.693%
2024-02-22	12.690	12.9300	12.6800	12.89	+0.940%	777,850	-6.982%
2024-02-21	12.750	12.8300	12.6650	12.77	+0.157%	554,099	-6.108%
2024-02-20	12.700	12.8092	12.6001	12.75	-0.701%	839,270	-5.961%
2024-02-16	12.750	13.0000	12.6500	12.84	-0.542%	1,031,910	-6.620%
2024-02-15	12.660	12.9850	12.6600	12.91	+3.033%	1,374,429	-7.126%
2024-02-14	12.470	12.5600	12.3500	12.53	+1.622%	797,733	-4.310%
2024-02-13	12.360	12.5100	12.2300	12.33	-3.897%	1,270,172	-2.758%
2024-02-12	12.490	12.8700	12.4600	12.83	+2.970%	923,155	-6.547%
2024-02-09	12.260	12.4700	12.2150	12.46	+1.383%	706,660	-3.772%
2024-02-08	12.220	12.3600	12.0800	12.29	+0.986%	846,313	-2.441%
2024-02-07	12.630	12.6300	12.1200	12.17	-3.028%	1,119,403	-1.479%
2024-02-06	12.200	12.5600	12.1800	12.55	+1.867%	1,494,786	-4.462%
2024-02-05	12.390	12.4500	12.1100	12.32	-1.989%	1,558,026	-2.679%
2024-02-02	12.610	12.7100	12.4850	12.57	-2.255%	1,543,053	-4.614%
2024-02-01	12.520	12.8600	12.2650	12.86	+3.210%	1,930,979	-6.765%
2024-01-31	12.730	12.8200	12.4500	12.46	-2.428%	1,820,500	-3.772%
2024-01-30	13.340	13.4000	12.7600	12.77	-6.447%	3,880,986	-6.108%
2024-01-29	13.600	13.6800	13.5000	13.65	+0.664%	1,692,991	-12.161%
2024-01-26	13.640	13.7200	13.5600	13.56	-0.147%	711,766	-11.578%
2024-01-25	13.570	13.6450	13.4600	13.58	+1.495%	789,292	-11.708%
2024-01-24	13.450	13.6000	13.3700	13.38	-0.075%	704,142	-10.389%
2024-01-23	13.340	13.4000	13.2187	13.39	+0.450%	850,723	-10.456%
2024-01-22	13.550	13.6200	13.3000	13.33	-1.259%	1,257,005	-10.053%
2024-01-19	13.480	13.5250	13.3000	13.50	+0.446%	1,381,185	-11.185%
2024-01-18	13.230	13.4400	13.1700	13.44	+1.973%	1,226,894	-10.789%
2024-01-17	13.150	13.3750	13.0800	13.18	-1.273%	1,442,440	-9.029%
2024-01-16	13.440	13.5000	13.2100	13.35	-1.766%	1,247,246	-10.187%
2024-01-12	13.600	13.8800	13.5235	13.59	+0.147%	1,313,222	-11.773%
2024-01-11	13.440	13.6400	13.3200	13.57	-3.348%	1,880,394	-11.643%
2024-01-10	14.160	14.1900	13.9800	14.04	-0.847%	2,067,846	-14.601%
2024-01-09	14.030	14.2100	13.9700	14.16	-0.071%	1,507,696	-15.325%
2024-01-08	13.830	14.1800	13.7700	14.17	+2.607%	1,046,382	-15.385%
2024-01-05	13.560	13.8700	13.5300	13.81	+1.544%	1,034,232	-13.179%
2024-01-04	13.690	13.7675	13.5900	13.60	-0.293%	1,661,710	-11.838%
2024-01-03	13.760	13.7600	13.4229	13.64	-1.871%	1,718,248	-12.097%
2024-01-02	13.900	13.9400	13.7600	13.90	-0.215%	1,603,359	-13.741%
2023-12-29	14.100	14.1700	13.9300	13.93	-1.832%	1,075,393	-13.927%
2023-12-28	14.150	14.2400	14.1500	14.19	-0.281%	944,148	-15.504%
2023-12-27	14.310	14.3100	14.1577	14.23	-0.070%	963,751	-15.741%
2023-12-26	14.150	14.2780	14.1228	14.24	+1.136%	805,400	-15.801%
2023-12-22	14.220	14.3600	14.0300	14.08	-0.845%	2,207,772	-14.844%
2023-12-21	14.290	14.3200	14.0800	14.20	+0.141%	5,654,912	-15.563%
2023-12-20	14.170	14.5400	14.1300	14.18	-0.281%	2,311,317	-15.444%
2023-12-19	14.180	14.3700	14.0700	14.22	+0.780%	4,392,092	-15.682%
2023-12-18	14.380	14.4500	14.0800	14.11	-1.672%	1,594,679	-15.025%
2023-12-15	14.450	14.4500	14.1300	14.35	-0.139%	5,465,911	-16.446%
2023-12-14	14.530	14.5898	14.3300	14.37	+1.340%	2,209,043	-16.562%
2023-12-13	13.940	14.3250	13.9000	14.18	+2.828%	4,823,583	-15.444%
2023-12-12	13.630	13.8850	13.5700	13.79	+1.026%	1,323,508	-13.053%
2023-12-11	13.760	13.9000	13.6300	13.65	-1.302%	1,040,637	-12.161%
2023-12-08	13.710	13.9600	13.7100	13.83	+0.217%	1,100,587	-13.304%
2023-12-07	13.740	13.8100	13.6100	13.80	+0.804%	943,291	-13.116%
2023-12-06	14.070	14.0950	13.6650	13.69	-2.214%	1,364,295	-12.418%
2023-12-05	14.000	14.0700	13.9200	14.00	-0.071%	1,813,336	-14.357%
2023-12-04	13.940	14.0700	13.8750	14.01	-0.143%	962,820	-14.418%
2023-12-01	13.840	14.1200	13.7600	14.03	+1.227%	2,063,206	-14.540%
2023-11-30	13.860	13.9300	13.8150	13.86	-0.072%	615,316	-13.492%
2023-11-29	13.880	14.0020	13.8450	13.87	+1.020%	882,914	-13.554%
2023-11-28	13.580	13.7700	13.4900	13.73	+0.512%	743,204	-12.673%
2023-11-27	13.700	13.7700	13.5900	13.66	-0.582%	586,720	-12.225%
2023-11-24	13.880	13.9400	13.7250	13.74	-0.937%	246,700	-12.737%
2023-11-22	13.920	13.9700	13.7900	13.87	+0.289%	517,118	-13.554%
2023-11-21	13.850	13.9300	13.7700	13.83	-0.504%	664,543	-13.304%
2023-11-20	13.730	13.9375	13.6800	13.90	+0.725%	587,667	-13.741%
2023-11-17	13.670	13.8000	13.6200	13.80	+1.920%	790,514	-13.116%