Dark

ARNA
Arena Pharmaceuticals Inc
stock NASDAQ

Inactive

Mar 10, 2022

99.99USD+0.060%(+0.06)5,718,504

Pre-market

0.00USD-100.000%(-99.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-10	99.9700	100.0000	99.9700	99.9900	+0.060%	5,718,504	0.000%
2022-03-09	99.7100	99.9500	99.7100	99.9300	+1.308%	7,151,865	+0.060%
2022-03-08	97.4700	98.7500	97.3350	98.6400	+5.362%	3,658,969	+1.369%
2022-03-07	94.0000	94.5500	93.5350	93.6200	-0.319%	2,045,440	+6.804%
2022-03-04	94.0000	94.1600	93.8400	93.9200	-0.117%	1,480,869	+6.463%
2022-03-03	94.5300	94.6900	93.9900	94.0300	-0.445%	734,765	+6.338%
2022-03-02	94.7100	95.1900	94.4100	94.4500	-0.253%	630,331	+5.866%
2022-03-01	94.9600	95.3200	94.1000	94.6900	-0.295%	940,173	+5.597%
2022-02-28	94.6100	94.9900	94.2900	94.9700	+0.359%	704,218	+5.286%
2022-02-25	94.0000	94.6400	93.8950	94.6300	+0.563%	761,192	+5.664%
2022-02-24	93.5000	94.2500	93.5000	94.1000	+0.117%	927,813	+6.259%
2022-02-23	94.0000	94.4300	93.7000	93.9900	+0.245%	1,216,675	+6.384%
2022-02-22	93.0000	93.9400	92.8508	93.7600	+0.676%	548,052	+6.645%
2022-02-18	93.3000	93.6850	93.0000	93.1300	-0.193%	688,745	+7.366%
2022-02-17	93.5000	93.7600	93.2300	93.3100	-0.203%	624,219	+7.159%
2022-02-16	93.9200	94.2000	93.4800	93.5000	-0.796%	733,444	+6.941%
2022-02-15	93.7100	94.4000	93.6600	94.2500	+0.856%	859,152	+6.090%
2022-02-14	93.9900	94.3850	93.3300	93.4500	-0.384%	1,024,072	+6.998%
2022-02-11	94.0700	94.5000	93.7900	93.8100	-0.202%	1,761,021	+6.588%
2022-02-10	93.1000	94.0200	93.1000	94.0000	+0.599%	1,221,221	+6.372%
2022-02-09	92.6800	93.4600	92.5201	93.4400	+0.885%	688,320	+7.010%
2022-02-08	91.9100	93.2700	91.8900	92.6200	+0.674%	1,182,165	+7.957%
2022-02-07	91.5000	92.3000	91.4600	92.0000	+0.503%	1,297,078	+8.685%
2022-02-04	92.0600	92.5000	91.1600	91.5400	-0.565%	1,628,027	+9.231%
2022-02-03	92.6900	93.2500	92.0000	92.0600	-0.958%	1,230,972	+8.614%
2022-02-02	92.8500	93.0100	92.2500	92.9500	+0.270%	1,369,057	+7.574%
2022-02-01	91.8600	93.1100	91.8600	92.7000	+0.783%	1,215,517	+7.864%
2022-01-31	91.2600	92.3700	90.9000	91.9800	+0.811%	1,148,102	+8.708%
2022-01-28	89.8600	91.2600	89.6500	91.2400	+1.615%	1,032,247	+9.590%
2022-01-27	90.0000	90.3450	89.6100	89.7900	+0.179%	1,158,939	+11.360%
2022-01-26	89.9300	90.6800	89.5100	89.6300	-0.289%	1,630,111	+11.559%
2022-01-25	90.0700	90.3700	89.0300	89.8900	-0.067%	935,062	+11.236%
2022-01-24	90.6350	90.6500	89.4200	89.9500	-0.586%	2,450,746	+11.162%
2022-01-21	91.0000	91.3800	90.4500	90.4800	-0.582%	1,762,032	+10.511%
2022-01-20	91.7100	91.9800	90.9400	91.0100	-0.546%	1,279,940	+9.867%
2022-01-19	92.1400	92.3800	91.4200	91.5100	-0.511%	1,141,872	+9.267%
2022-01-18	92.6000	92.8400	91.9200	91.9800	-0.723%	2,034,822	+8.708%
2022-01-14	92.5800	92.7800	92.3300	92.6500	+0.195%	1,375,700	+7.922%
2022-01-13	93.0000	93.3000	92.3600	92.4700	-0.323%	1,825,273	+8.132%
2022-01-12	93.3500	93.4000	92.7300	92.7700	-0.515%	1,571,512	+7.783%
2022-01-11	93.8400	93.9100	93.0900	93.2500	-0.882%	1,107,287	+7.228%
2022-01-10	93.0100	94.2300	92.6900	94.0800	+0.966%	1,793,546	+6.282%
2022-01-07	93.0000	93.3500	92.7500	93.1800	+0.194%	1,281,243	+7.308%
2022-01-06	93.0300	93.5200	92.6300	93.0000	+0.032%	1,719,145	+7.516%
2022-01-05	93.2500	93.7600	92.8500	92.9700	-0.257%	2,532,636	+7.551%
2022-01-04	93.1300	93.9500	92.9100	93.2100	+0.021%	2,189,469	+7.274%
2022-01-03	92.8305	93.4500	92.7000	93.1900	+0.269%	1,273,384	+7.297%
2021-12-31	92.5850	93.4400	92.5850	92.9400	+0.043%	1,043,962	+7.586%
2021-12-30	92.9500	93.7250	92.8900	92.9000	-0.054%	1,055,729	+7.632%
2021-12-29	92.7700	93.4400	92.5200	92.9500	+0.302%	1,093,053	+7.574%
2021-12-28	92.0000	93.2000	91.9500	92.6700	+0.684%	1,271,186	+7.899%
2021-12-27	91.2500	92.1800	91.2400	92.0400	+0.888%	1,099,835	+8.638%
2021-12-23	91.0000	92.0250	90.5300	91.2300	+0.551%	1,137,671	+9.602%
2021-12-22	91.1500	91.2800	90.2800	90.7300	-0.198%	2,133,760	+10.206%
2021-12-21	91.2000	91.5100	90.7600	90.9100	-0.165%	2,027,144	+9.988%
2021-12-20	91.5400	92.2050	90.9950	91.0600	-0.806%	2,464,810	+9.807%
2021-12-17	92.5000	92.6000	90.9100	91.8000	-0.445%	2,932,352	+8.922%
2021-12-16	92.7400	93.0100	92.0600	92.2100	-0.689%	1,804,716	+8.437%
2021-12-15	92.3700	92.8500	91.5550	92.8500	+0.924%	2,799,445	+7.690%
2021-12-14	90.5000	92.3200	90.1300	92.0000	+2.131%	3,755,737	+8.685%
2021-12-13	93.0900	94.0799	89.5000	90.0800	+80.376%	16,699,946	+11.001%
2021-12-10	52.6400	53.2450	49.6900	49.9400	-5.327%	824,670	+100.220%
2021-12-09	54.3500	54.9300	52.2350	52.7500	-3.583%	349,540	+89.555%
2021-12-08	54.1400	54.9500	52.4900	54.7100	+3.893%	699,037	+82.764%
2021-12-07	50.6500	53.0250	50.5500	52.6600	+5.341%	544,263	+89.878%
2021-12-06	49.5500	50.6150	48.1200	49.9900	+0.888%	434,451	+100.020%
2021-12-03	53.3800	53.9100	48.4300	49.5500	-6.808%	779,533	+101.796%
2021-12-02	51.7000	53.2150	50.9500	53.1700	+2.408%	491,604	+88.057%
2021-12-01	55.3900	55.3900	51.7100	51.9200	-4.629%	789,681	+92.585%
2021-11-30	54.9150	55.2000	53.3900	54.4400	-0.946%	766,592	+83.670%
2021-11-29	57.7300	57.8300	54.7800	54.9600	-4.284%	510,440	+81.932%
2021-11-26	58.3000	58.6200	55.4300	57.4200	-2.612%	319,430	+74.138%
2021-11-24	57.8800	59.1800	57.2500	58.9600	+0.735%	286,370	+69.590%
2021-11-23	59.2200	59.2900	57.1300	58.5300	-1.332%	360,046	+70.835%
2021-11-22	59.6200	59.9700	57.6750	59.3200	-0.067%	392,566	+68.560%
2021-11-19	58.9600	59.9100	57.9400	59.3600	+0.219%	532,593	+68.447%
2021-11-18	59.9700	60.6100	59.0000	59.2300	-1.185%	411,686	+68.816%
2021-11-17	60.3100	60.4900	59.2750	59.9400	-0.958%	277,761	+66.817%
2021-11-16	58.7900	60.6300	58.2900	60.5200	+2.838%	385,122	+65.218%
2021-11-15	60.4100	60.4800	58.4700	58.8500	-1.884%	277,959	+69.907%
2021-11-12	59.9900	60.1000	58.7300	59.9800	+1.181%	383,564	+66.706%
2021-11-11	60.2500	60.7200	58.1900	59.2800	-1.479%	432,982	+68.674%
2021-11-10	60.0700	61.2500	59.5000	60.1700	+0.133%	373,710	+66.179%
2021-11-09	62.0800	62.2700	59.9300	60.0900	-2.594%	321,226	+66.400%
2021-11-08	61.0400	63.1050	60.8900	61.6900	+1.281%	380,174	+62.085%
2021-11-05	63.2400	64.6100	59.8800	60.9100	-3.317%	603,364	+64.160%
2021-11-04	63.0900	64.3950	61.7700	63.0000	-0.694%	427,266	+58.714%
2021-11-03	62.9300	64.1600	61.5100	63.4400	+0.859%	552,772	+57.613%
2021-11-02	59.8500	62.9400	59.8500	62.9000	+5.254%	654,991	+58.967%
2021-11-01	57.8900	60.6700	57.3900	59.7600	+4.130%	792,902	+67.319%
2021-10-29	58.0000	59.3900	57.2100	57.3900	-1.001%	543,456	+74.229%
2021-10-28	55.9300	58.7482	55.5000	57.9700	+4.450%	1,880,705	+72.486%
2021-10-27	56.8100	58.2600	55.4050	55.5000	-2.529%	863,818	+80.162%
2021-10-26	58.5500	59.8189	56.9350	56.9400	-2.916%	1,166,355	+75.606%
2021-10-25	60.0100	60.7550	58.5200	58.6500	-2.817%	370,974	+70.486%
2021-10-22	61.4700	61.4900	60.1500	60.3500	-2.156%	392,862	+65.684%
2021-10-21	61.5600	62.4600	61.0700	61.6800	+0.211%	318,409	+62.111%
2021-10-20	61.1400	62.4800	60.3200	61.5500	+1.001%	250,343	+62.453%
2021-10-19	61.3900	61.4000	59.7700	60.9400	-0.765%	586,476	+64.079%
2021-10-18	62.3100	62.3100	60.8300	61.4100	-2.353%	442,496	+62.824%
2021-10-15	64.5200	64.9000	62.2600	62.8900	-1.334%	392,197	+58.992%
2021-10-14	63.5000	64.5000	62.8100	63.7400	+1.448%	420,355	+56.872%
2021-10-13	62.2200	63.5700	61.2600	62.8300	+1.062%	473,099	+59.144%
2021-10-12	60.6200	62.9200	60.2700	62.1700	+2.930%	417,136	+60.833%
2021-10-11	61.3600	61.5300	60.2700	60.4000	-1.565%	341,501	+65.546%
2021-10-08	59.5100	61.9400	58.7800	61.3600	+3.109%	310,658	+62.956%
2021-10-07	59.9100	61.9600	58.8350	59.5100	+0.677%	652,779	+68.022%
2021-10-06	57.5100	59.5800	56.5600	59.1100	+1.511%	305,784	+69.159%
2021-10-05	60.2000	60.2700	57.8600	58.2300	-2.756%	324,295	+71.716%
2021-10-04	59.8300	60.7500	59.0600	59.8800	-0.200%	405,429	+66.984%
2021-10-01	59.9100	60.3600	57.8800	60.0000	+0.756%	430,312	+66.650%
2021-09-30	60.4000	60.9500	59.4600	59.5500	-0.651%	569,755	+67.909%
2021-09-29	60.3600	61.2700	59.5000	59.9400	+0.419%	348,174	+66.817%
2021-09-28	60.9200	61.2200	59.4400	59.6900	-2.611%	381,880	+67.515%
2021-09-27	59.8600	62.0800	59.4700	61.2900	+2.014%	350,358	+63.142%
2021-09-24	60.7200	61.3100	59.5500	60.0800	-1.637%	393,873	+66.428%
2021-09-23	60.8000	61.1500	60.0700	61.0800	+0.692%	487,750	+63.703%
2021-09-22	61.1900	61.1900	60.4000	60.6600	+0.033%	435,365	+64.837%
2021-09-21	60.2100	60.8600	59.5900	60.6400	+1.303%	232,285	+64.891%
2021-09-20	59.8300	60.7000	59.3550	59.8600	-1.949%	315,041	+67.040%
2021-09-17	60.3000	61.2400	59.4000	61.0500	+1.835%	897,516	+63.784%
2021-09-16	58.2500	59.9700	58.1700	59.9500	+1.455%	589,296	+66.789%
2021-09-15	57.4200	59.6000	57.4200	59.0900	+2.676%	402,999	+69.216%
2021-09-14	59.4300	59.6400	57.3600	57.5500	-2.902%	315,988	+73.745%
2021-09-13	59.5400	59.8800	58.2000	59.2700	-0.202%	357,975	+68.703%
2021-09-10	59.2600	60.4300	58.5700	59.3900	+0.423%	486,460	+68.362%
2021-09-09	59.2000	60.6300	58.8600	59.1400	-0.538%	484,832	+69.073%
2021-09-08	59.6200	60.6600	58.9210	59.4600	-0.685%	361,647	+68.163%
2021-09-07	59.9200	61.2800	59.6100	59.8700	-0.631%	443,339	+67.012%
2021-09-03	59.3100	61.1800	58.7600	60.2500	+1.534%	825,799	+65.959%
2021-09-02	57.2000	60.0000	56.3400	59.3400	+4.509%	818,915	+68.504%
2021-09-01	52.9800	57.9994	52.2900	56.7800	+7.294%	1,013,854	+76.101%
2021-08-31	51.8900	53.1300	51.6100	52.9200	+2.261%	574,677	+88.946%
2021-08-30	52.4600	53.1200	51.4850	51.7500	-1.297%	409,626	+93.217%
2021-08-27	50.8800	53.8200	50.5272	52.4300	+3.290%	983,851	+90.711%
2021-08-26	51.0000	52.5600	50.6200	50.7600	-0.588%	488,986	+96.986%
2021-08-25	50.4700	51.1100	49.8900	51.0600	+0.929%	364,758	+95.828%
2021-08-24	50.9800	51.2100	49.4000	50.5900	-1.211%	383,309	+97.648%
2021-08-23	47.4200	51.5700	47.3600	51.2100	+9.190%	982,300	+95.255%
2021-08-20	45.7300	47.7800	45.6300	46.9000	+2.402%	450,778	+113.198%
2021-08-19	46.1800	46.7100	45.5000	45.8000	-1.822%	506,215	+118.319%
2021-08-18	48.0100	48.0100	45.7500	46.6500	-2.954%	794,923	+114.341%
2021-08-17	47.6100	48.2700	46.8145	48.0700	+0.628%	724,792	+108.009%
2021-08-16	47.8400	48.2800	46.9600	47.7700	-0.748%	603,764	+109.315%
2021-08-13	50.3800	50.3800	48.0450	48.1300	-3.022%	680,816	+107.750%
2021-08-12	50.9000	51.6200	49.5200	49.6300	-2.629%	549,454	+101.471%
2021-08-11	52.2900	52.5400	49.8200	50.9700	-0.991%	494,236	+96.174%
2021-08-10	53.5800	53.5800	51.4000	51.4800	-3.033%	699,591	+94.231%
2021-08-09	55.0500	55.0590	53.0900	53.0900	-3.753%	601,844	+88.341%
2021-08-06	62.0800	62.0800	53.5100	55.1600	-11.176%	1,428,450	+81.273%
2021-08-05	59.5700	62.6900	59.1900	62.1000	+4.598%	713,893	+61.014%
2021-08-04	60.0300	60.7900	59.0100	59.3700	-1.754%	705,123	+68.418%
2021-08-03	60.5000	61.1950	59.4600	60.4300	-0.099%	536,879	+65.464%
2021-08-02	62.4400	62.4400	60.2450	60.4900	-2.215%	683,290	+65.300%
2021-07-30	62.0700	63.4900	61.6700	61.8600	-0.770%	286,959	+61.639%
2021-07-29	63.7500	64.6800	62.2400	62.3400	-2.319%	349,680	+60.395%
2021-07-28	61.1300	64.7500	61.1300	63.8200	+4.077%	597,847	+56.675%
2021-07-27	63.5000	64.1100	61.2500	61.3200	-3.887%	393,413	+63.063%
2021-07-26	65.3000	65.3300	63.3200	63.8000	-2.297%	233,040	+56.724%
2021-07-23	64.5800	65.7900	63.7800	65.3000	+1.193%	197,450	+53.124%
2021-07-22	64.8500	65.2250	63.4400	64.5300	-0.891%	160,710	+54.951%
2021-07-21	64.3900	65.1900	63.2883	65.1100	+1.354%	241,780	+53.571%
2021-07-20	63.3400	64.5000	63.0000	64.2400	+1.774%	327,419	+55.651%
2021-07-19	63.4300	64.3300	62.5100	63.1200	-1.881%	241,388	+58.413%
2021-07-16	64.6700	65.2500	63.8700	64.3300	+0.359%	250,790	+55.433%
2021-07-15	65.2000	65.8600	62.5100	64.1000	-2.122%	292,397	+55.991%
2021-07-14	67.2700	67.2700	65.4000	65.4900	-1.902%	282,151	+52.680%
2021-07-13	67.6200	67.6200	66.3500	66.7600	-1.881%	183,131	+49.775%
2021-07-12	67.7800	68.5200	66.9600	68.0400	+0.044%	279,679	+46.958%
2021-07-09	68.4400	68.4600	67.0500	68.0100	+0.295%	220,189	+47.022%
2021-07-08	67.0500	68.7800	66.4400	67.8100	-0.323%	236,976	+47.456%
2021-07-07	70.2050	70.2050	67.5000	68.0300	-2.382%	313,360	+46.979%
2021-07-06	70.5600	71.2000	69.6800	69.6900	-1.233%	278,313	+43.478%
2021-07-02	70.9100	71.8300	70.1300	70.5600	-0.955%	375,766	+41.709%
2021-07-01	68.0200	71.2500	67.5400	71.2400	+4.457%	383,372	+40.357%
2021-06-30	69.8300	70.1800	67.9800	68.2000	-2.474%	307,744	+46.613%
2021-06-29	71.0300	71.6700	69.2500	69.9300	-1.908%	290,314	+42.986%
2021-06-28	73.8800	73.9100	71.1200	71.2900	-2.795%	546,794	+40.258%
2021-06-25	68.7200	74.0000	68.7200	73.3400	+6.754%	1,307,859	+36.338%
2021-06-24	67.8200	69.0300	67.7900	68.7000	+2.217%	564,220	+45.546%
2021-06-23	67.1300	67.5700	65.5000	67.2100	+0.493%	369,266	+48.773%
2021-06-22	67.8900	67.8900	65.2900	66.8800	-1.849%	379,381	+49.507%
2021-06-21	67.5000	68.5700	66.2700	68.1400	+1.641%	385,676	+46.742%
2021-06-18	65.5800	67.4900	65.3450	67.0400	+0.964%	695,020	+49.150%
2021-06-17	64.5000	66.6500	64.0600	66.4000	+2.723%	306,199	+50.587%
2021-06-16	65.4100	65.8900	63.5987	64.6400	-1.463%	412,406	+54.688%
2021-06-15	66.3600	66.9900	65.1300	65.6000	-1.767%	328,319	+52.424%
2021-06-14	64.9900	67.0900	64.5250	66.7800	+2.439%	615,722	+49.730%
2021-06-11	64.7100	65.6800	63.5900	65.1900	+0.820%	405,683	+53.382%
2021-06-10	62.1700	65.4500	61.6500	64.6600	+3.821%	448,191	+54.640%
2021-06-09	61.1100	62.3700	60.7150	62.2800	+2.333%	451,610	+60.549%
2021-06-08	61.3400	62.4000	59.9000	60.8600	-0.311%	340,889	+64.295%
2021-06-07	60.5100	62.7200	60.2600	61.0500	+0.743%	653,620	+63.784%
2021-06-04	61.2800	61.6553	60.4850	60.6000	-1.110%	293,005	+65.000%
2021-06-03	60.9900	61.8300	60.5900	61.2800	-0.665%	292,809	+63.169%
2021-06-02	62.5500	63.0650	60.6900	61.6900	-1.422%	558,197	+62.085%
2021-06-01	61.6000	63.4700	61.1400	62.5800	+2.405%	460,849	+59.779%
2021-05-28	62.0100	62.9700	60.7900	61.1100	-1.308%	544,240	+63.623%
2021-05-27	62.0600	62.6800	61.2189	61.9200	+0.275%	218,943	+61.483%
2021-05-26	62.6500	62.7000	61.1000	61.7500	-0.628%	215,230	+61.927%
2021-05-25	62.8100	63.6400	62.1200	62.1400	-1.067%	326,676	+60.911%
2021-05-24	63.1200	63.3700	62.2350	62.8100	+0.032%	294,673	+59.194%
2021-05-21	62.9600	63.9000	62.4450	62.7900	-0.270%	378,439	+59.245%
2021-05-20	61.0700	63.0000	60.4400	62.9600	+2.994%	376,520	+58.815%
2021-05-19	60.3600	61.5700	60.0100	61.1300	-0.715%	361,079	+63.569%
2021-05-18	61.8000	63.1500	61.3000	61.5700	+1.117%	431,596	+62.401%
2021-05-17	61.4900	61.9000	60.0900	60.8900	-0.927%	301,999	+64.214%
2021-05-14	61.1900	62.3800	60.2500	61.4600	+1.620%	403,937	+62.691%
2021-05-13	61.4700	61.8480	59.5500	60.4800	-1.225%	488,445	+65.327%
2021-05-12	62.1400	63.7230	61.0300	61.2300	-2.313%	425,476	+63.302%
2021-05-11	61.9300	64.3500	61.6500	62.6800	-0.933%	344,515	+59.525%
2021-05-10	64.0500	64.6300	63.0000	63.2700	-2.346%	328,201	+58.037%
2021-05-07	64.5200	66.0000	62.7600	64.7900	+2.727%	507,868	+54.329%
2021-05-06	63.8400	65.4300	61.9800	63.0700	-1.913%	612,948	+58.538%
2021-05-05	64.4800	65.7000	63.0800	64.3000	+0.469%	487,068	+55.505%
2021-05-04	65.8900	65.8900	63.5000	64.0000	-3.701%	467,584	+56.234%
2021-05-03	69.5000	69.5404	66.2400	66.4600	-3.162%	494,365	+50.451%
2021-04-30	68.2500	69.1700	67.7800	68.6300	+0.058%	350,713	+45.694%
2021-04-29	69.0300	69.5000	66.8050	68.5900	+0.088%	406,973	+45.779%
2021-04-28	67.5300	69.4900	66.3500	68.5300	+0.987%	258,329	+45.907%
2021-04-27	69.9300	69.9300	67.5800	67.8600	-1.295%	507,624	+47.347%
2021-04-26	68.0000	69.6300	66.5000	68.7500	+2.735%	309,756	+45.440%
2021-04-23	67.7900	68.1150	66.1800	66.9200	+0.165%	462,649	+49.417%
2021-04-22	67.2600	68.6800	66.0600	66.8100	-1.373%	700,022	+49.663%
2021-04-21	66.7600	68.0200	66.7500	67.7400	+1.468%	261,940	+47.609%
2021-04-20	64.8000	66.8500	64.6300	66.7600	+2.126%	717,443	+49.775%
2021-04-19	65.0200	67.0000	64.2800	65.3700	-0.804%	635,278	+52.960%
2021-04-16	68.7700	68.9000	65.6950	65.9000	-3.074%	682,385	+51.730%
2021-04-15	67.9400	69.7200	67.6700	67.9900	+0.517%	261,894	+47.066%
2021-04-14	66.9300	69.3800	66.8100	67.6400	+1.867%	268,170	+47.827%
2021-04-13	65.4100	66.6800	64.4900	66.4000	+2.532%	307,314	+50.587%
2021-04-12	65.9000	66.9600	64.3000	64.7600	-2.308%	367,218	+54.401%
2021-04-09	66.1500	67.6100	66.0400	66.2900	-0.301%	389,127	+50.837%
2021-04-08	66.5900	68.1300	65.8200	66.4900	+0.302%	370,780	+50.384%
2021-04-07	66.9100	68.0000	66.2400	66.2900	-0.956%	274,277	+50.837%
2021-04-06	68.0700	68.9700	66.7900	66.9300	-2.363%	371,798	+49.395%
2021-04-05	68.9500	69.4000	67.7300	68.5500	+0.102%	385,161	+45.864%
2021-04-01	70.1200	71.7700	67.8300	68.4800	-1.311%	688,030	+46.013%
2021-03-31	67.8100	70.4800	67.6200	69.3900	+3.228%	562,577	+44.099%
2021-03-30	66.9900	67.8500	65.0900	67.2200	+0.089%	670,393	+48.750%
2021-03-29	70.0000	70.0000	66.7900	67.1600	-3.920%	495,721	+48.883%
2021-03-26	72.9400	72.9400	68.6500	69.9000	-1.006%	405,128	+43.047%
2021-03-25	69.5500	70.9500	68.4800	70.6100	+0.427%	436,913	+41.609%
2021-03-24	73.8200	73.8200	70.2000	70.3100	-3.632%	396,442	+42.213%
2021-03-23	75.8400	76.3200	72.4400	72.9600	-4.640%	386,047	+37.048%
2021-03-22	76.1600	77.5800	75.2000	76.5100	+0.777%	308,302	+30.689%
2021-03-19	73.3300	76.7500	72.5300	75.9200	+4.171%	1,374,622	+31.704%
2021-03-18	76.5900	77.3900	72.4400	72.8800	-5.718%	641,075	+37.198%
2021-03-17	75.0000	77.8400	75.0000	77.3000	+1.577%	422,687	+29.353%
2021-03-16	77.9700	78.8700	75.2500	76.1000	-1.908%	226,141	+31.393%
2021-03-15	77.0000	77.7400	75.4600	77.5800	+0.662%	318,824	+28.886%
2021-03-12	74.6200	77.3800	73.5000	77.0700	+1.864%	349,181	+29.739%
2021-03-11	75.2200	75.9100	73.0000	75.6600	+2.534%	579,334	+32.157%
2021-03-10	76.7300	77.7000	73.4300	73.7900	-2.161%	392,604	+35.506%
2021-03-09	72.9700	75.7800	72.5050	75.4200	+5.542%	465,794	+32.578%
2021-03-08	73.7500	74.4400	71.0100	71.4600	-2.868%	544,102	+39.924%
2021-03-05	71.9100	73.8300	69.0200	73.5700	+2.881%	640,324	+35.911%
2021-03-04	73.1300	74.5600	70.8600	71.5100	-2.389%	1,056,052	+39.827%
2021-03-03	71.1200	74.0800	68.9200	73.2600	-4.622%	1,387,708	+36.486%
2021-03-02	80.5300	80.5300	75.8900	76.8100	-4.083%	626,230	+30.178%
2021-03-01	81.5700	81.8400	79.9600	80.0800	-0.336%	420,074	+24.863%
2021-02-26	80.4300	81.3700	77.5200	80.3500	+1.082%	528,992	+24.443%
2021-02-25	79.4200	80.8000	78.0600	79.4900	-0.762%	312,560	+25.789%
2021-02-24	75.9700	82.2500	75.9700	80.1000	+4.624%	725,649	+24.831%
2021-02-23	77.2200	78.9850	75.2400	76.5600	-2.657%	513,348	+30.603%
2021-02-22	81.1400	81.5700	78.4600	78.6500	-3.033%	388,204	+27.133%
2021-02-19	80.7300	83.8900	80.1900	81.1100	+0.795%	429,727	+23.277%
2021-02-18	81.5200	81.5200	80.0000	80.4700	-1.506%	272,126	+24.257%
2021-02-17	82.6100	83.3800	81.2000	81.7000	-1.909%	324,655	+22.387%
2021-02-16	84.5400	85.0000	81.6400	83.2900	-0.786%	538,411	+20.050%
2021-02-12	82.8700	84.4100	81.7000	83.9500	+0.986%	523,492	+19.107%
2021-02-11	82.7900	83.4800	81.1800	83.1300	+1.465%	480,194	+20.281%
2021-02-10	81.9900	83.5500	80.4100	81.9300	+0.441%	515,517	+22.043%
2021-02-09	81.9000	83.3100	81.1200	81.5700	-0.488%	430,779	+22.582%
2021-02-08	80.9300	82.2500	80.5100	81.9700	+0.973%	393,668	+21.984%
2021-02-05	80.8900	81.9000	79.2000	81.1800	+0.845%	504,450	+23.171%
2021-02-04	80.2100	80.7100	78.8800	80.5000	+0.663%	359,346	+24.211%
2021-02-03	78.9500	81.1000	78.8700	79.9700	+0.794%	410,720	+25.034%
2021-02-02	77.8800	80.0100	77.5200	79.3400	+3.052%	572,907	+26.027%
2021-02-01	74.9500	77.2300	72.6600	76.9900	+3.704%	459,260	+29.874%
2021-01-29	77.4400	78.8000	74.1000	74.2400	-4.206%	610,982	+34.685%
2021-01-28	76.3000	78.0900	75.0000	77.5000	+3.776%	482,794	+29.019%
2021-01-27	76.0000	77.4500	72.0000	74.6800	-2.200%	699,218	+33.891%
2021-01-26	78.5600	78.5600	75.8100	76.3600	-2.103%	428,494	+30.946%
2021-01-25	77.9200	79.1700	76.7500	78.0000	+0.412%	312,489	+28.192%
2021-01-22	77.0100	78.0700	76.4500	77.6800	+1.331%	481,608	+28.720%
2021-01-21	81.4200	81.6200	76.6400	76.6600	-5.614%	456,450	+30.433%
2021-01-20	81.6200	81.7500	80.3400	81.2200	+0.644%	468,194	+23.110%
2021-01-19	80.5000	81.3000	78.7000	80.7000	+0.248%	619,821	+23.903%
2021-01-15	80.0000	81.8100	79.0000	80.5000	-0.074%	471,243	+24.211%
2021-01-14	77.6700	80.9400	76.9300	80.5600	+2.873%	480,274	+24.119%
2021-01-13	76.9900	81.9700	76.0301	78.3100	+1.715%	515,016	+27.685%
2021-01-12	74.3600	77.7000	73.3400	76.9900	+3.593%	529,519	+29.874%
2021-01-11	76.8600	77.3100	73.7400	74.3200	-3.656%	417,284	+34.540%
2021-01-08	77.5000	78.7500	76.2050	77.1400	-0.580%	456,534	+29.621%
2021-01-07	77.0600	78.6400	76.8200	77.5900	+1.491%	540,250	+28.870%
2021-01-06	74.9800	77.0700	74.3300	76.4500	+1.974%	679,494	+30.791%
2021-01-05	75.0200	75.8800	74.0850	74.9700	-0.478%	289,041	+33.373%
2021-01-04	77.3700	78.0300	74.3700	75.3300	-1.952%	363,424	+32.736%
2020-12-31	77.4000	78.1400	76.7200	76.8300	-1.018%	354,143	+30.144%
2020-12-30	77.0000	79.1600	75.8700	77.6200	+1.491%	392,258	+28.820%
2020-12-29	78.5600	78.8800	74.7600	76.4800	-2.511%	514,494	+30.740%
2020-12-28	78.6800	79.2100	77.6000	78.4500	+0.474%	559,097	+27.457%
2020-12-24	77.2400	78.3613	76.8400	78.0800	+0.931%	199,898	+28.061%
2020-12-23	75.6800	77.4900	73.7300	77.3600	+2.531%	495,909	+29.253%
2020-12-22	73.7200	76.3500	73.0000	75.4500	+2.765%	449,975	+32.525%
2020-12-21	71.4600	73.7200	70.7500	73.4200	+1.409%	724,696	+36.189%
2020-12-18	72.9400	74.3400	72.1100	72.4000	+0.249%	1,275,795	+38.108%
2020-12-17	71.6700	72.5300	70.3300	72.2200	+1.163%	794,625	+38.452%
2020-12-16	72.0000	72.2500	70.9600	71.3900	+0.182%	601,060	+40.062%
2020-12-15	70.6000	71.8200	69.7000	71.2600	+1.496%	477,173	+40.317%
2020-12-14	70.2400	71.7900	69.7000	70.2100	+1.474%	680,277	+42.416%
2020-12-11	70.6200	70.6700	68.8200	69.1900	-2.025%	594,543	+44.515%
2020-12-10	69.1900	70.8500	68.5600	70.6200	+2.526%	906,483	+41.589%
2020-12-09	69.5700	70.2000	67.7600	68.8800	-0.563%	587,460	+45.166%
2020-12-08	67.0000	70.3600	66.1800	69.2700	+3.775%	769,702	+44.348%
2020-12-07	67.0000	67.8114	65.9600	66.7500	-0.447%	488,306	+49.798%
2020-12-04	65.1100	67.3900	65.0000	67.0500	+2.664%	366,607	+49.128%
2020-12-03	65.9600	66.6500	65.0500	65.3100	-0.563%	306,334	+53.101%
2020-12-02	65.8100	66.3359	65.2500	65.6800	-0.650%	454,905	+52.238%
2020-12-01	65.6432	66.9800	64.2700	66.1100	+0.364%	680,545	+51.248%
2020-11-30	66.0000	67.0000	65.0200	65.8700	-0.046%	652,949	+51.799%
2020-11-27	65.3400	66.2000	65.0863	65.9000	+0.611%	271,793	+51.730%
2020-11-25	65.4700	66.9800	65.0000	65.5000	+0.168%	397,826	+52.656%
2020-11-24	64.8400	66.6400	63.9237	65.3900	+1.098%	727,312	+52.913%
2020-11-23	64.9400	65.4603	63.8422	64.6800	-0.231%	530,315	+54.592%
2020-11-20	65.2300	65.7400	64.1850	64.8300	-1.444%	629,305	+54.234%
2020-11-19	64.3000	67.5000	63.9800	65.7800	+3.023%	742,031	+52.007%
2020-11-18	64.6000	65.4900	63.1000	63.8500	-0.916%	549,963	+56.601%
2020-11-17	66.3100	66.4950	63.6400	64.4400	-2.585%	728,538	+55.168%
2020-11-16	66.9500	67.7000	65.7900	66.1500	-0.795%	864,629	+51.156%
2020-11-13	67.1900	67.4750	64.7500	66.6800	-0.626%	835,688	+49.955%
2020-11-12	68.0400	69.0700	66.7950	67.1000	-0.223%	792,276	+49.016%
2020-11-11	71.0400	71.0400	65.0200	67.2500	-4.270%	1,709,256	+48.684%
2020-11-10	70.0000	70.4600	63.0650	70.2500	-19.641%	5,367,101	+42.335%
2020-11-09	88.9900	90.1600	84.5700	87.4200	+0.900%	855,137	+14.379%
2020-11-06	85.9900	88.0100	85.4749	86.6400	+0.522%	440,672	+15.409%
2020-11-05	88.9400	89.4950	85.9350	86.1900	-1.733%	378,684	+16.011%
2020-11-04	83.6800	90.1900	83.6800	87.7100	+5.307%	1,077,921	+14.001%
2020-11-03	82.8200	84.8150	80.4000	83.2900	+0.860%	800,006	+20.050%
2020-11-02	86.7900	87.1400	79.7500	82.5800	-3.663%	1,014,570	+21.083%
2020-10-30	83.4000	87.9000	82.0482	85.7200	+1.975%	993,465	+16.647%
2020-10-29	83.6900	85.2900	82.2149	84.0600	+0.779%	703,603	+18.951%
2020-10-28	85.9500	85.9500	82.4000	83.4100	-4.280%	677,500	+19.878%
2020-10-27	85.8592	87.5900	84.9200	87.1400	+1.918%	1,092,697	+14.746%
2020-10-26	80.1900	86.1400	80.0100	85.5000	+5.114%	1,183,488	+16.947%
2020-10-23	80.8200	81.4400	80.1400	81.3400	+1.232%	336,929	+22.928%
2020-10-22	76.5300	80.7450	76.5300	80.3500	+5.710%	634,146	+24.443%
2020-10-21	78.2400	78.2400	76.0000	76.0100	-2.288%	479,166	+31.548%
2020-10-20	77.5400	78.4300	76.1000	77.7900	+0.322%	667,506	+28.538%
2020-10-19	81.0700	81.7200	75.9800	77.5400	-4.177%	773,817	+28.953%
2020-10-16	81.5000	82.8600	80.5000	80.9200	-0.797%	512,733	+23.566%
2020-10-15	82.5700	83.1700	81.0600	81.5700	-1.877%	604,722	+22.582%
2020-10-14	83.5000	84.0300	81.9000	83.1300	-1.130%	459,941	+20.281%
2020-10-13	84.8000	86.5800	83.0700	84.0800	-0.603%	562,024	+18.922%
2020-10-12	83.8000	86.4800	83.2200	84.5900	+2.446%	760,400	+18.205%
2020-10-09	80.4600	83.8500	79.6000	82.5700	+3.212%	743,636	+21.097%
2020-10-08	80.0000	81.4000	79.2800	80.0000	+0.654%	682,781	+24.988%
2020-10-07	77.2200	79.8600	76.3100	79.4800	+3.020%	732,482	+25.805%
2020-10-06	76.2500	78.4900	75.6700	77.1500	+0.902%	892,115	+29.605%
2020-10-05	75.4700	76.8000	75.2100	76.4600	+1.974%	790,193	+30.774%
2020-10-02	74.4500	75.9900	74.0500	74.9800	-0.990%	479,844	+33.356%
2020-10-01	74.1600	75.7600	73.5900	75.7300	+1.257%	641,787	+32.035%
2020-09-30	75.8000	77.1750	73.7500	74.7900	-1.071%	581,011	+33.694%
2020-09-29	76.0900	76.4900	74.5308	75.6000	-0.303%	398,261	+32.262%
2020-09-28	74.1700	76.1100	73.4050	75.8300	+2.904%	581,608	+31.861%
2020-09-25	73.2000	74.6350	72.9700	73.6900	+0.890%	685,928	+35.690%
2020-09-24	72.4500	73.5600	70.7200	73.0400	+0.399%	537,529	+36.898%
2020-09-23	73.4200	74.4700	72.4200	72.7500	-1.449%	938,267	+37.443%
2020-09-22	70.7200	73.9200	70.6150	73.8200	+4.487%	631,275	+35.451%