Dark

ALSK
Alaska Communications Systems
stock NASDAQ

Inactive

Jul 22, 2021

3.40USD+0.295%(+0.01)879,557

Pre-market

0.00USD-100.000%(-3.39)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-22	3.3800	3.4000	3.3800	3.4000	+0.295%	879,557	0.000%
2021-07-21	3.3900	3.3900	3.3800	3.3900	+0.296%	377,942	+0.295%
2021-07-20	3.3700	3.3900	3.3700	3.3800	0.000%	365,002	+0.592%
2021-07-19	3.3800	3.3800	3.3700	3.3800	+0.148%	356,807	+0.592%
2021-07-16	3.3500	3.3800	3.3400	3.3750	+0.746%	372,063	+0.741%
2021-07-15	3.3300	3.3500	3.3300	3.3500	+0.601%	79,691	+1.493%
2021-07-14	3.3400	3.3500	3.3300	3.3300	-0.597%	439,436	+2.102%
2021-07-13	3.3400	3.3500	3.3300	3.3500	0.000%	140,336	+1.493%
2021-07-12	3.3400	3.3500	3.3300	3.3500	+0.299%	160,074	+1.493%
2021-07-09	3.3600	3.3600	3.3300	3.3400	-0.447%	191,637	+1.796%
2021-07-08	3.3200	3.3550	3.3100	3.3550	+0.751%	381,274	+1.341%
2021-07-07	3.3300	3.3300	3.3200	3.3300	+0.301%	938,916	+2.102%
2021-07-06	3.3200	3.3400	3.3200	3.3200	-0.300%	209,074	+2.410%
2021-07-02	3.3300	3.3400	3.3200	3.3300	+0.301%	286,143	+2.102%
2021-07-01	3.3300	3.3400	3.3200	3.3200	-0.300%	312,430	+2.410%
2021-06-30	3.3400	3.3400	3.3300	3.3300	0.000%	225,303	+2.102%
2021-06-29	3.3300	3.3500	3.3200	3.3300	0.000%	382,126	+2.102%
2021-06-28	3.3200	3.3500	3.3200	3.3300	+0.604%	264,641	+2.102%
2021-06-25	3.3300	3.3400	3.3100	3.3100	-0.898%	7,033,872	+2.719%
2021-06-24	3.3100	3.3400	3.3100	3.3400	+0.602%	460,362	+1.796%
2021-06-23	3.3200	3.3300	3.3150	3.3200	+0.302%	527,546	+2.410%
2021-06-22	3.3300	3.3350	3.3100	3.3100	-0.301%	426,817	+2.719%
2021-06-21	3.3100	3.3310	3.3100	3.3200	0.000%	1,104,083	+2.410%
2021-06-18	3.3300	3.3500	3.3100	3.3200	-0.300%	2,170,688	+2.410%
2021-06-17	3.3300	3.3500	3.3300	3.3300	0.000%	927,983	+2.102%
2021-06-16	3.3300	3.3400	3.3300	3.3300	0.000%	231,922	+2.102%
2021-06-15	3.3300	3.3400	3.3300	3.3300	0.000%	222,791	+2.102%
2021-06-14	3.3500	3.3600	3.3300	3.3300	-0.893%	210,458	+2.102%
2021-06-11	3.3300	3.3700	3.3300	3.3600	+0.599%	378,134	+1.190%
2021-06-10	3.3300	3.3400	3.3300	3.3400	0.000%	138,018	+1.796%
2021-06-09	3.3300	3.3400	3.3300	3.3400	+0.300%	97,814	+1.796%
2021-06-08	3.3500	3.3500	3.3300	3.3300	-0.299%	320,102	+2.102%
2021-06-07	3.3300	3.3500	3.3300	3.3400	+0.300%	208,140	+1.796%
2021-06-04	3.3200	3.3400	3.3200	3.3300	0.000%	223,974	+2.102%
2021-06-03	3.3200	3.3300	3.3200	3.3300	+0.301%	146,351	+2.102%
2021-06-02	3.3300	3.3300	3.3200	3.3200	0.000%	126,316	+2.410%
2021-06-01	3.3200	3.3300	3.3150	3.3200	0.000%	369,203	+2.410%
2021-05-28	3.3300	3.3300	3.3200	3.3200	-0.300%	84,345	+2.410%
2021-05-27	3.3200	3.3300	3.3200	3.3300	+0.301%	139,588	+2.102%
2021-05-26	3.3200	3.3300	3.3100	3.3200	0.000%	225,690	+2.410%
2021-05-25	3.3100	3.3300	3.3100	3.3200	+0.302%	188,156	+2.410%
2021-05-24	3.3400	3.3400	3.3100	3.3100	-0.898%	150,384	+2.719%
2021-05-21	3.3300	3.3500	3.3250	3.3400	+0.300%	881,461	+1.796%
2021-05-20	3.3100	3.3300	3.3100	3.3300	+0.604%	177,883	+2.102%
2021-05-19	3.3100	3.3200	3.3000	3.3100	0.000%	264,455	+2.719%
2021-05-18	3.3000	3.3200	3.3000	3.3100	0.000%	188,711	+2.719%
2021-05-17	3.3100	3.3290	3.3100	3.3100	0.000%	170,586	+2.719%
2021-05-14	3.3100	3.3200	3.3000	3.3100	0.000%	204,425	+2.719%
2021-05-13	3.3000	3.3200	3.3000	3.3100	+0.151%	253,508	+2.719%
2021-05-12	3.3000	3.3200	3.3000	3.3050	-0.151%	206,082	+2.874%
2021-05-11	3.3000	3.3200	3.3000	3.3100	0.000%	257,313	+2.719%
2021-05-10	3.3100	3.3300	3.3100	3.3100	0.000%	214,764	+2.719%
2021-05-07	3.3100	3.3300	3.3100	3.3100	-0.301%	137,721	+2.719%
2021-05-06	3.3000	3.3200	3.3000	3.3200	+0.606%	207,157	+2.410%
2021-05-05	3.3100	3.3200	3.3000	3.3000	-0.302%	316,974	+3.030%
2021-05-04	3.3100	3.3200	3.3100	3.3100	0.000%	941,143	+2.719%
2021-05-03	3.3100	3.3200	3.3000	3.3100	0.000%	256,366	+2.719%
2021-04-30	3.3000	3.3300	3.3000	3.3100	-0.301%	584,893	+2.719%
2021-04-29	3.3400	3.3400	3.3100	3.3200	0.000%	230,146	+2.410%
2021-04-28	3.3000	3.3200	3.2900	3.3200	+0.912%	269,990	+2.410%
2021-04-27	3.3000	3.3000	3.2900	3.2900	0.000%	187,387	+3.343%
2021-04-26	3.2900	3.3000	3.2900	3.2900	0.000%	118,951	+3.343%
2021-04-23	3.3000	3.3000	3.2800	3.2900	-0.303%	212,341	+3.343%
2021-04-22	3.3000	3.3000	3.2800	3.3000	+0.304%	310,716	+3.030%
2021-04-21	3.2900	3.3000	3.2850	3.2900	0.000%	103,735	+3.343%
2021-04-20	3.2900	3.3000	3.2900	3.2900	-0.303%	84,166	+3.343%
2021-04-19	3.2900	3.3100	3.2900	3.3000	+0.304%	174,819	+3.030%
2021-04-16	3.2800	3.3000	3.2800	3.2900	0.000%	85,495	+3.343%
2021-04-15	3.2900	3.3000	3.2850	3.2900	0.000%	156,091	+3.343%
2021-04-14	3.3000	3.3000	3.2900	3.2900	0.000%	85,212	+3.343%
2021-04-13	3.2800	3.3000	3.2800	3.2900	+0.305%	169,680	+3.343%
2021-04-12	3.2800	3.3000	3.2800	3.2800	0.000%	369,540	+3.659%
2021-04-09	3.2900	3.2900	3.2800	3.2800	0.000%	180,708	+3.659%
2021-04-08	3.2800	3.2900	3.2700	3.2800	0.000%	126,974	+3.659%
2021-04-07	3.2600	3.2800	3.2600	3.2800	+0.306%	180,517	+3.659%
2021-04-06	3.2600	3.2800	3.2600	3.2700	+0.307%	178,612	+3.976%
2021-04-05	3.2700	3.2700	3.2600	3.2600	-0.306%	200,931	+4.294%
2021-04-01	3.2500	3.2700	3.2500	3.2700	+0.615%	100,297	+3.976%
2021-03-31	3.2800	3.2900	3.2500	3.2500	-0.915%	502,189	+4.615%
2021-03-30	3.2400	3.2900	3.2400	3.2800	+1.235%	515,340	+3.659%
2021-03-29	3.2500	3.2600	3.2400	3.2400	-0.308%	224,043	+4.938%
2021-03-26	3.2600	3.2600	3.2500	3.2500	0.000%	979,818	+4.615%
2021-03-25	3.2500	3.2600	3.2400	3.2500	0.000%	119,356	+4.615%
2021-03-24	3.2600	3.2600	3.2500	3.2500	0.000%	190,512	+4.615%
2021-03-23	3.2500	3.2800	3.2500	3.2500	-0.612%	617,363	+4.615%
2021-03-22	3.2500	3.2800	3.2500	3.2700	+0.307%	626,876	+3.976%
2021-03-19	3.2600	3.2800	3.2500	3.2600	0.000%	921,464	+4.294%
2021-03-18	3.2600	3.2700	3.2500	3.2600	+0.308%	649,815	+4.294%
2021-03-17	3.2500	3.2700	3.2500	3.2500	-0.307%	254,306	+4.615%
2021-03-16	3.2400	3.2600	3.2400	3.2600	+0.308%	1,318,006	+4.294%
2021-03-15	3.2700	3.2800	3.2300	3.2500	-0.915%	2,015,179	+4.615%
2021-03-12	3.2800	3.2900	3.2700	3.2800	-0.304%	403,914	+3.659%
2021-03-11	3.2800	3.2900	3.2700	3.2900	0.000%	201,797	+3.343%
2021-03-10	3.2900	3.3000	3.2800	3.2900	0.000%	586,163	+3.343%
2021-03-09	3.2900	3.2900	3.2700	3.2900	0.000%	365,989	+3.343%
2021-03-08	3.3000	3.3000	3.2800	3.2900	0.000%	157,725	+3.343%
2021-03-05	3.2800	3.3300	3.2800	3.2900	-0.904%	251,196	+3.343%
2021-03-04	3.2600	3.3500	3.2400	3.3200	+1.220%	1,156,844	+2.410%
2021-03-03	3.2700	3.2900	3.2600	3.2800	+0.306%	458,982	+3.659%
2021-03-02	3.2800	3.2900	3.2700	3.2700	-0.305%	128,087	+3.976%
2021-03-01	3.2700	3.2800	3.2700	3.2800	+0.306%	141,707	+3.659%
2021-02-26	3.2800	3.2900	3.2700	3.2700	0.000%	147,165	+3.976%
2021-02-25	3.2900	3.2900	3.2700	3.2700	-0.909%	291,920	+3.976%
2021-02-24	3.2700	3.3000	3.2700	3.3000	+0.610%	387,057	+3.030%
2021-02-23	3.2600	3.2850	3.2500	3.2800	+0.306%	232,246	+3.659%
2021-02-22	3.2700	3.2800	3.2700	3.2700	-0.305%	195,204	+3.976%
2021-02-19	3.2600	3.2850	3.2600	3.2800	+0.613%	345,389	+3.659%
2021-02-18	3.2700	3.2700	3.2550	3.2600	0.000%	276,424	+4.294%
2021-02-17	3.2600	3.2800	3.2500	3.2600	-0.306%	228,786	+4.294%
2021-02-16	3.2500	3.2800	3.2500	3.2700	+0.307%	278,926	+3.976%
2021-02-12	3.2500	3.2600	3.2500	3.2600	+0.308%	211,396	+4.294%
2021-02-11	3.2800	3.2894	3.2500	3.2500	-0.612%	306,909	+4.615%
2021-02-10	3.3000	3.3150	3.2700	3.2700	-0.608%	187,052	+3.976%
2021-02-09	3.3000	3.3200	3.2700	3.2900	-0.303%	371,726	+3.343%
2021-02-08	3.2800	3.3000	3.2700	3.3000	+0.610%	246,874	+3.030%
2021-02-05	3.2900	3.2900	3.2600	3.2800	0.000%	886,281	+3.659%
2021-02-04	3.2800	3.2900	3.2700	3.2800	0.000%	137,846	+3.659%
2021-02-03	3.2800	3.2900	3.2700	3.2800	0.000%	644,883	+3.659%
2021-02-02	3.2800	3.2900	3.2700	3.2800	+0.306%	396,613	+3.659%
2021-02-01	3.2700	3.2850	3.2650	3.2700	-0.305%	255,886	+3.976%
2021-01-29	3.2700	3.2900	3.2600	3.2800	0.000%	555,909	+3.659%
2021-01-28	3.2800	3.2900	3.2700	3.2800	+0.306%	310,561	+3.659%
2021-01-27	3.2700	3.2900	3.2700	3.2700	-0.305%	867,586	+3.976%
2021-01-26	3.2900	3.3000	3.2700	3.2800	-0.304%	1,493,925	+3.659%
2021-01-25	3.2800	3.3000	3.2800	3.2900	0.000%	1,302,990	+3.343%
2021-01-22	3.2800	3.3000	3.2750	3.2900	+0.305%	1,049,419	+3.343%
2021-01-21	3.2800	3.3000	3.2800	3.2800	0.000%	751,718	+3.659%
2021-01-20	3.2900	3.2900	3.2750	3.2800	-0.304%	507,094	+3.659%
2021-01-19	3.3000	3.3200	3.2700	3.2900	0.000%	454,407	+3.343%
2021-01-15	3.2700	3.3000	3.2700	3.2900	+0.612%	220,019	+3.343%
2021-01-14	3.3100	3.3100	3.2600	3.2700	-0.608%	1,347,514	+3.976%
2021-01-13	3.3000	3.3100	3.2850	3.2900	-0.303%	836,806	+3.343%
2021-01-12	3.3200	3.3200	3.2900	3.3000	-0.602%	1,762,564	+3.030%
2021-01-11	3.2900	3.3300	3.2900	3.3200	+0.912%	543,797	+2.410%
2021-01-08	3.3200	3.3227	3.2900	3.2900	-0.904%	633,276	+3.343%
2021-01-07	3.3200	3.3500	3.3045	3.3200	-0.599%	932,320	+2.410%
2021-01-06	3.3200	3.3450	3.3100	3.3400	+0.300%	1,254,261	+1.796%
2021-01-05	3.3000	3.3400	3.3000	3.3300	+0.909%	899,201	+2.102%
2021-01-04	3.3400	3.3401	3.2450	3.3000	-10.569%	6,523,295	+3.030%
2020-12-31	3.6100	3.7150	3.5850	3.6900	+1.653%	375,996	-7.859%
2020-12-30	3.6300	3.6600	3.6100	3.6300	+0.276%	199,805	-6.336%
2020-12-29	3.6200	3.6600	3.6000	3.6200	0.000%	234,093	-6.077%
2020-12-28	3.6600	3.6650	3.6000	3.6200	-1.093%	197,212	-6.077%
2020-12-24	3.6100	3.6700	3.6000	3.6600	+5.476%	256,252	-7.104%
2020-12-23	3.4400	3.4900	3.2600	3.4700	+0.580%	380,481	-2.017%
2020-12-22	3.5000	3.5500	3.4500	3.4500	-0.862%	834,469	-1.449%
2020-12-21	3.5100	3.5750	3.4500	3.4800	-2.110%	1,226,252	-2.299%
2020-12-18	3.6100	3.6100	3.5250	3.5550	-0.975%	674,192	-4.360%
2020-12-17	3.6000	3.6300	3.5500	3.5900	-0.278%	538,970	-5.292%
2020-12-16	3.6200	3.6300	3.5900	3.6000	-0.277%	982,068	-5.556%
2020-12-15	3.5600	3.6200	3.5600	3.6100	0.000%	891,006	-5.817%
2020-12-14	3.6300	3.6600	3.5600	3.6100	-0.551%	302,418	-5.817%
2020-12-11	3.5400	3.6400	3.5400	3.6300	+0.554%	331,699	-6.336%
2020-12-10	3.5600	3.7200	3.5000	3.6100	-3.087%	2,792,433	-5.817%
2020-12-09	3.8100	3.8750	3.6850	3.7250	-2.231%	649,500	-8.725%
2020-12-08	3.6700	3.8400	3.6700	3.8100	+2.419%	1,361,537	-10.761%
2020-12-07	3.7500	3.7500	3.6500	3.7200	-1.064%	1,386,716	-8.602%
2020-12-04	3.4500	3.9200	3.4500	3.7600	+23.279%	7,603,158	-9.574%
2020-12-03	3.0700	3.0900	3.0500	3.0500	-0.974%	682,888	+11.475%
2020-12-02	3.0700	3.1100	3.0600	3.0800	+0.326%	452,545	+10.390%
2020-12-01	3.0500	3.0900	3.0500	3.0700	+0.327%	673,399	+10.749%
2020-11-30	3.1500	3.1500	3.0450	3.0600	-2.548%	1,266,354	+11.111%
2020-11-27	3.1100	3.1400	3.1100	3.1400	+1.290%	137,006	+8.280%
2020-11-25	3.1300	3.1500	3.1000	3.1000	-0.958%	347,408	+9.677%
2020-11-24	3.1300	3.2000	3.1100	3.1300	0.000%	953,842	+8.626%
2020-11-23	3.1100	3.1500	3.1100	3.1300	+0.643%	537,353	+8.626%
2020-11-20	3.1100	3.1300	3.0900	3.1100	0.000%	479,902	+9.325%
2020-11-19	3.0800	3.1600	3.0800	3.1100	-0.639%	865,418	+9.325%
2020-11-18	3.1100	3.1700	3.1000	3.1300	+0.643%	1,423,074	+8.626%
2020-11-17	3.1100	3.1300	3.1000	3.1100	-0.321%	695,859	+9.325%
2020-11-16	3.0900	3.1400	3.0800	3.1200	+0.971%	799,426	+8.974%
2020-11-13	3.1200	3.1300	3.0900	3.0900	-0.962%	243,136	+10.032%
2020-11-12	3.1000	3.1300	3.0600	3.1200	+0.322%	313,126	+8.974%
2020-11-11	3.0700	3.1100	3.0600	3.1100	+0.974%	592,115	+9.325%
2020-11-10	3.0600	3.1300	3.0500	3.0800	+0.326%	911,681	+10.390%
2020-11-09	3.0700	3.0900	3.0500	3.0700	+0.656%	1,630,992	+10.749%
2020-11-06	3.0400	3.0600	3.0300	3.0500	+0.329%	4,585,237	+11.475%
2020-11-05	3.0200	3.0700	3.0100	3.0400	+0.662%	1,466,139	+11.842%
2020-11-04	3.0100	3.0400	2.9900	3.0200	-0.658%	2,265,375	+12.583%
2020-11-03	3.0400	3.0700	2.9800	3.0400	+59.162%	11,383,097	+11.842%
2020-11-02	1.9200	1.9300	1.8800	1.9100	0.000%	100,764	+78.010%
2020-10-30	1.9200	1.9300	1.8800	1.9100	-1.036%	91,466	+78.010%
2020-10-29	1.9100	1.9300	1.8500	1.9300	+1.047%	178,123	+76.166%
2020-10-28	1.9100	1.9200	1.8900	1.9100	-1.036%	200,642	+78.010%
2020-10-27	1.9600	1.9600	1.9100	1.9300	-1.531%	149,233	+76.166%
2020-10-26	1.9500	1.9600	1.9200	1.9600	+0.513%	184,861	+73.469%
2020-10-23	1.9800	1.9800	1.9100	1.9500	-1.015%	210,114	+74.359%
2020-10-22	1.9900	1.9900	1.9700	1.9700	-0.505%	98,450	+72.589%
2020-10-21	1.9900	1.9900	1.9700	1.9800	-0.503%	56,612	+71.717%
2020-10-20	2.0100	2.0300	1.9800	1.9900	+0.505%	424,597	+70.854%
2020-10-19	2.0000	2.0100	1.9700	1.9800	-1.980%	59,877	+71.717%
2020-10-16	1.9800	2.0400	1.9800	2.0200	+1.000%	102,068	+68.317%
2020-10-15	1.9900	2.0000	1.9600	2.0000	+1.010%	93,381	+70.000%
2020-10-14	2.0500	2.0500	1.9700	1.9800	-2.463%	118,422	+71.717%
2020-10-13	2.0500	2.0700	2.0200	2.0300	-1.456%	71,365	+67.488%
2020-10-12	2.0400	2.0600	2.0100	2.0600	+0.980%	125,272	+65.049%
2020-10-09	2.0500	2.0500	2.0000	2.0400	+0.493%	175,910	+66.667%
2020-10-08	2.0000	2.0400	1.9700	2.0300	+2.010%	106,915	+67.488%
2020-10-07	1.9900	2.0100	1.9600	1.9900	+1.531%	131,928	+70.854%
2020-10-06	2.0300	2.0800	1.9600	1.9600	-5.314%	183,029	+73.469%
2020-10-05	2.0300	2.0700	2.0200	2.0700	+2.475%	101,238	+64.251%
2020-10-02	2.0200	2.0300	1.9800	2.0200	-0.493%	109,227	+68.317%
2020-10-01	2.0000	2.0600	1.9900	2.0300	+1.500%	129,206	+67.488%
2020-09-30	2.0500	2.0600	1.9800	2.0000	-2.439%	211,494	+70.000%
2020-09-29	1.9500	2.0500	1.9400	2.0500	+4.592%	145,770	+65.854%
2020-09-28	1.9300	2.0000	1.9300	1.9600	+1.554%	129,731	+73.469%
2020-09-25	1.9900	2.0200	1.8800	1.9300	-3.500%	349,968	+76.166%
2020-09-24	2.0400	2.0500	1.9900	2.0000	-2.913%	166,977	+70.000%
2020-09-23	2.1300	2.1300	2.0200	2.0600	-2.830%	309,063	+65.049%
2020-09-22	2.1500	2.1500	2.0800	2.1200	-1.395%	275,084	+60.377%
2020-09-21	2.2000	2.2000	2.1100	2.1500	-4.867%	207,113	+58.140%
2020-09-18	2.1700	2.2700	2.1100	2.2600	+6.103%	394,351	+50.442%
2020-09-17	2.1900	2.2000	2.1200	2.1300	-3.182%	145,713	+59.624%
2020-09-16	2.1800	2.2200	2.1600	2.2000	+1.382%	149,088	+54.545%
2020-09-15	2.1700	2.2200	2.1700	2.1700	+0.930%	97,334	+56.682%
2020-09-14	2.1600	2.1600	2.1200	2.1500	-0.463%	140,327	+58.140%
2020-09-11	2.2500	2.2500	2.1500	2.1600	-3.139%	105,677	+57.407%
2020-09-10	2.2500	2.2500	2.2100	2.2300	-0.889%	62,945	+52.466%
2020-09-09	2.2800	2.3000	2.1200	2.2500	0.000%	202,487	+51.111%
2020-09-08	2.2600	2.2600	2.2000	2.2500	-0.881%	111,801	+51.111%
2020-09-04	2.2800	2.2800	2.2400	2.2700	0.000%	203,868	+49.780%
2020-09-03	2.3100	2.3100	2.2500	2.2700	-1.732%	112,391	+49.780%
2020-09-02	2.2600	2.3200	2.2500	2.3100	+1.762%	335,617	+47.186%
2020-09-01	2.2300	2.2700	2.2300	2.2700	+1.339%	136,234	+49.780%
2020-08-31	2.2800	2.3000	2.2400	2.2400	-2.183%	163,152	+51.786%
2020-08-28	2.2800	2.2900	2.2600	2.2900	0.000%	106,891	+48.472%
2020-08-27	2.3100	2.3100	2.2600	2.2900	+0.439%	117,180	+48.472%
2020-08-26	2.3000	2.3200	2.2600	2.2800	0.000%	168,640	+49.123%
2020-08-25	2.2200	2.2900	2.2200	2.2800	+3.636%	284,182	+49.123%
2020-08-24	2.1800	2.2000	2.1700	2.2000	+1.382%	153,934	+54.545%
2020-08-21	2.1900	2.1900	2.1300	2.1700	-0.913%	366,474	+56.682%
2020-08-20	2.2200	2.2300	2.1700	2.1900	-1.351%	224,906	+55.251%
2020-08-19	2.2600	2.2800	2.2100	2.2200	-1.770%	122,983	+53.153%
2020-08-18	2.3000	2.3000	2.2300	2.2600	-1.310%	157,601	+50.442%
2020-08-17	2.3000	2.3000	2.1000	2.2900	+1.327%	374,860	+48.472%
2020-08-14	2.2500	2.2700	2.2200	2.2600	0.000%	158,209	+50.442%
2020-08-13	2.2700	2.2800	2.2300	2.2600	+0.444%	205,902	+50.442%
2020-08-12	2.3100	2.3400	2.2200	2.2500	-1.316%	229,819	+51.111%
2020-08-11	2.3300	2.3500	2.2600	2.2800	-1.724%	159,610	+49.123%
2020-08-10	2.3500	2.3600	2.2900	2.3200	-0.429%	252,774	+46.552%
2020-08-07	2.3000	2.3900	2.2900	2.3300	+1.304%	252,765	+45.923%
2020-08-06	2.4300	2.4300	2.2900	2.3000	-4.167%	201,737	+47.826%
2020-08-05	2.3300	2.4000	2.2700	2.4000	+3.896%	310,528	+41.667%
2020-08-04	2.2900	2.3400	2.2300	2.3100	+1.316%	212,701	+47.186%
2020-08-03	2.2700	2.3600	2.2600	2.2800	0.000%	212,097	+49.123%
2020-07-31	2.3500	2.3500	2.2600	2.2800	-1.724%	300,278	+49.123%
2020-07-30	2.2300	2.3700	2.2100	2.3200	+2.203%	289,705	+46.552%
2020-07-29	2.2800	2.3100	2.2400	2.2700	0.000%	213,367	+49.780%
2020-07-28	2.3100	2.3200	2.2400	2.2700	-2.575%	180,207	+49.780%
2020-07-27	2.3100	2.3800	2.2700	2.3300	0.000%	176,374	+45.923%
2020-07-24	2.2800	2.3500	2.2600	2.3300	-0.427%	271,197	+45.923%
2020-07-23	2.4100	2.4200	2.3100	2.3400	-3.306%	247,247	+45.299%
2020-07-22	2.4600	2.4700	2.4000	2.4200	-2.419%	238,253	+40.496%
2020-07-21	2.4600	2.5500	2.4600	2.4800	+0.405%	214,305	+37.097%
2020-07-20	2.5200	2.5400	2.4400	2.4700	-2.372%	216,655	+37.652%
2020-07-17	2.5700	2.5800	2.5100	2.5300	-1.556%	211,247	+34.387%
2020-07-16	2.6700	2.6900	2.5300	2.5700	-4.461%	257,820	+32.296%
2020-07-15	2.6300	2.7000	2.5900	2.6900	+3.462%	1,295,156	+26.394%
2020-07-14	2.5500	2.6500	2.5100	2.6000	+3.175%	247,171	+30.769%
2020-07-13	2.6100	2.6400	2.5100	2.5200	-3.448%	207,458	+34.921%
2020-07-10	2.6300	2.6500	2.5600	2.6100	-0.760%	165,349	+30.268%
2020-07-09	2.6600	2.6800	2.5200	2.6300	-2.230%	985,307	+29.278%
2020-07-08	2.6700	2.7000	2.6100	2.6900	+1.509%	463,051	+26.394%
2020-07-07	2.6800	2.7000	2.6500	2.6500	-1.852%	459,014	+28.302%
2020-07-06	2.7700	2.7700	2.6200	2.7000	0.000%	658,123	+25.926%
2020-07-02	2.7200	2.8000	2.6900	2.7000	+0.372%	318,426	+25.926%
2020-07-01	2.8000	2.8600	2.6700	2.6900	-3.584%	329,053	+26.394%
2020-06-30	2.6700	2.8000	2.6300	2.7900	+6.897%	338,437	+21.864%
2020-06-29	2.5300	2.6200	2.5100	2.6100	+3.984%	321,484	+30.268%
2020-06-26	2.6500	2.6900	2.3800	2.5100	-5.993%	5,581,447	+35.458%
2020-06-25	2.7000	2.7800	2.6300	2.6700	-0.373%	788,399	+27.341%
2020-06-24	2.5400	2.7000	2.5300	2.6800	+5.512%	588,870	+26.866%
2020-06-23	2.6100	2.6600	2.5300	2.5400	-1.931%	463,561	+33.858%
2020-06-22	2.5700	2.6300	2.5500	2.5900	+0.778%	301,555	+31.274%
2020-06-19	2.6200	2.6400	2.5500	2.5700	-0.388%	227,202	+32.296%
2020-06-18	2.6400	2.6800	2.5700	2.5800	-1.149%	176,059	+31.783%
2020-06-17	2.5100	2.6900	2.5100	2.6100	+3.984%	215,066	+30.268%
2020-06-16	2.6900	2.7000	2.5100	2.5100	-4.924%	267,730	+35.458%
2020-06-15	2.6000	2.7000	2.5800	2.6400	+1.149%	285,320	+28.788%
2020-06-12	2.4600	2.6400	2.4600	2.6100	+7.407%	731,562	+30.268%
2020-06-11	2.6100	2.6200	2.3800	2.4300	-7.252%	289,918	+39.918%
2020-06-10	2.6400	2.6600	2.6200	2.6200	-0.758%	186,026	+29.771%
2020-06-09	2.7300	2.7400	2.6300	2.6400	-3.650%	181,778	+28.788%
2020-06-08	2.6900	2.7800	2.6600	2.7400	+3.008%	458,521	+24.088%
2020-06-05	2.6700	2.7300	2.6400	2.6600	+0.758%	358,977	+27.820%
2020-06-04	2.7000	2.7300	2.6100	2.6400	-1.859%	751,215	+28.788%
2020-06-03	2.6900	2.7400	2.6700	2.6900	+0.749%	190,545	+26.394%
2020-06-02	2.6100	2.6900	2.5800	2.6700	+3.089%	189,899	+27.341%
2020-06-01	2.5900	2.6500	2.5800	2.5900	-0.766%	177,904	+31.274%
2020-05-29	2.5900	2.6600	2.5800	2.6100	+1.163%	170,756	+30.268%
2020-05-28	2.5800	2.6600	2.5500	2.5800	0.000%	178,720	+31.783%
2020-05-27	2.6800	2.6800	2.5500	2.5800	-1.527%	244,886	+31.783%
2020-05-26	2.7500	2.7500	2.6000	2.6200	+1.550%	425,807	+29.771%
2020-05-22	2.4000	2.6400	2.4000	2.5800	+7.950%	418,426	+31.783%
2020-05-21	2.2500	2.4300	2.2400	2.3900	+6.222%	1,719,326	+42.259%
2020-05-20	2.2400	2.3000	2.2000	2.2500	+0.446%	120,560	+51.111%
2020-05-19	2.2300	2.3000	2.2000	2.2400	0.000%	138,755	+51.786%
2020-05-18	2.3100	2.3200	2.2300	2.2400	-2.183%	186,474	+51.786%
2020-05-15	2.2500	2.3200	2.2200	2.2900	+0.881%	101,809	+48.472%
2020-05-14	2.2200	2.3600	2.2000	2.2700	0.000%	143,431	+49.780%
2020-05-13	2.4500	2.4500	2.2600	2.2700	-8.468%	216,156	+49.780%
2020-05-12	2.2900	2.5000	2.2700	2.4800	+7.826%	294,432	+37.097%
2020-05-11	2.2200	2.4300	2.2200	2.3000	+2.222%	431,106	+47.826%
2020-05-08	2.1100	2.2900	2.1000	2.2500	+7.656%	443,603	+51.111%
2020-05-07	2.1500	2.1500	1.9900	2.0900	+2.956%	345,408	+62.679%
2020-05-06	2.0600	2.0600	2.0100	2.0300	-0.976%	96,824	+67.488%
2020-05-05	2.0300	2.1000	2.0200	2.0500	+2.500%	135,948	+65.854%
2020-05-04	1.9700	2.0300	1.9400	2.0000	+1.010%	105,675	+70.000%
2020-05-01	2.0000	2.0600	1.9600	1.9800	-1.000%	93,064	+71.717%
2020-04-30	2.0300	2.0500	1.9900	2.0000	-1.478%	81,667	+70.000%
2020-04-29	1.9700	2.0500	1.9600	2.0300	+4.103%	269,040	+67.488%
2020-04-28	1.9600	1.9700	1.9400	1.9500	-0.510%	73,597	+74.359%
2020-04-27	1.9700	1.9800	1.8900	1.9600	0.000%	207,252	+73.469%
2020-04-24	1.9800	1.9800	1.9400	1.9600	+0.513%	128,688	+73.469%
2020-04-23	1.9000	1.9900	1.8600	1.9500	+3.175%	211,433	+74.359%
2020-04-22	1.8900	1.9100	1.8600	1.8900	+1.070%	99,021	+79.894%
2020-04-21	1.9400	1.9400	1.8500	1.8700	-4.103%	70,641	+81.818%
2020-04-20	1.8700	2.0000	1.8700	1.9500	+2.632%	139,069	+74.359%
2020-04-17	1.8800	1.9500	1.8400	1.9000	-2.564%	163,933	+78.947%
2020-04-16	1.9600	2.0700	1.8100	1.9500	+0.515%	411,298	+74.359%
2020-04-15	1.9200	1.9700	1.8400	1.9400	+0.518%	135,107	+75.258%
2020-04-14	1.9900	2.0000	1.8900	1.9300	-2.030%	120,641	+76.166%
2020-04-13	1.9700	1.9700	1.9100	1.9700	+1.546%	94,604	+72.589%
2020-04-09	1.8600	2.0000	1.8600	1.9400	+4.865%	142,549	+75.258%
2020-04-08	1.7900	1.9000	1.7700	1.8500	+3.933%	156,648	+83.784%
2020-04-07	1.7700	1.7900	1.7500	1.7800	+1.136%	88,646	+91.011%
2020-04-06	1.7400	1.7800	1.7200	1.7600	+2.924%	118,067	+93.182%
2020-04-03	1.6500	1.7700	1.6500	1.7100	+1.183%	68,444	+98.830%
2020-04-02	1.7100	1.7700	1.6700	1.6900	-2.874%	263,241	+101.183%
2020-04-01	1.7300	1.7700	1.6900	1.7400	0.000%	81,207	+95.402%
2020-03-31	1.7400	1.7900	1.6700	1.7400	+0.578%	77,656	+95.402%
2020-03-30	1.7100	1.7900	1.7000	1.7300	0.000%	90,001	+96.532%
2020-03-27	1.6500	1.7400	1.6500	1.7300	+4.217%	142,639	+96.532%
2020-03-26	1.6400	1.6800	1.5900	1.6600	+3.750%	191,352	+104.819%
2020-03-25	1.6100	1.7200	1.4700	1.6000	+1.266%	122,453	+112.500%
2020-03-24	1.4700	1.6000	1.4500	1.5800	+8.966%	401,304	+115.190%
2020-03-23	1.5400	1.5500	1.4400	1.4500	-6.452%	490,081	+134.483%
2020-03-20	1.6000	1.6300	1.5500	1.5500	-3.125%	108,014	+119.355%
2020-03-19	1.5400	1.6300	1.5100	1.6000	+3.226%	76,317	+112.500%
2020-03-18	1.6400	1.6400	1.5000	1.5500	-6.061%	129,600	+119.355%
2020-03-17	1.6200	1.6900	1.4900	1.6500	-1.198%	253,536	+106.061%
2020-03-16	1.7600	1.8200	1.6700	1.6700	-6.180%	270,385	+103.593%
2020-03-13	1.7200	1.8400	1.6700	1.7800	+4.706%	138,884	+91.011%
2020-03-12	1.7900	1.8000	1.7000	1.7000	-7.104%	182,987	+100.000%
2020-03-11	1.9100	1.9100	1.7900	1.8300	+0.549%	165,572	+85.792%
2020-03-10	1.7500	1.8700	1.7500	1.8200	+4.000%	314,379	+86.813%
2020-03-09	1.9400	1.9400	1.7400	1.7500	-12.500%	316,030	+94.286%
2020-03-06	2.0000	2.0300	2.0000	2.0000	-2.913%	80,725	+70.000%
2020-03-05	2.0900	2.0900	2.0100	2.0600	-1.435%	28,839	+65.049%
2020-03-04	2.1500	2.1500	2.0300	2.0900	-2.791%	68,620	+62.679%
2020-03-03	2.1900	2.1900	2.0800	2.1500	-1.826%	84,879	+58.140%
2020-03-02	2.0800	2.2500	2.0300	2.1900	+4.286%	164,286	+55.251%
2020-02-28	1.8400	2.1200	1.8300	2.1000	+11.111%	268,322	+61.905%
2020-02-27	1.8500	1.9500	1.8300	1.8900	0.000%	140,357	+79.894%
2020-02-26	1.9000	1.9900	1.8900	1.8900	-1.047%	114,666	+79.894%
2020-02-25	1.9900	1.9900	1.9100	1.9100	-4.500%	110,323	+78.010%
2020-02-24	2.0000	2.0000	1.9400	2.0000	-1.478%	78,349	+70.000%
2020-02-21	2.0300	2.0600	2.0200	2.0300	-0.976%	56,965	+67.488%
2020-02-20	2.0600	2.0700	2.0100	2.0500	-1.442%	73,914	+65.854%
2020-02-19	2.0500	2.0900	1.9900	2.0800	+1.961%	55,071	+63.462%
2020-02-18	2.0100	2.0800	2.0000	2.0400	+0.493%	103,248	+66.667%
2020-02-14	2.1000	2.1400	2.0000	2.0300	-3.333%	61,871	+67.488%
2020-02-13	2.1300	2.1400	2.0100	2.1000	-0.474%	198,930	+61.905%
2020-02-12	2.1100	2.1700	2.1000	2.1100	-0.472%	68,523	+61.137%
2020-02-11	2.1500	2.2200	2.0800	2.1200	-1.852%	96,054	+60.377%
2020-02-10	2.2200	2.2300	2.1400	2.1600	-1.370%	257,250	+57.407%
2020-02-07	2.2600	2.2800	2.1200	2.1900	-2.667%	98,660	+55.251%
2020-02-06	2.2000	2.2700	2.1700	2.2500	+3.687%	186,353	+51.111%
2020-02-05	2.1000	2.2000	2.1000	2.1700	+3.828%	131,073	+56.682%
2020-02-04	2.0600	2.1000	2.0600	2.0900	+1.951%	65,076	+62.679%