Dark

BDSI
BioDelivery Sciences International, Inc.
stock NASDAQ

Inactive

Mar 22, 2022

5.59USD-0.089%(0.00)2,107,479

Pre-market

0.00USD-100.000%(-5.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-22	5.6000	5.6000	5.5900	5.5900	-0.089%	2,107,479	0.000%
2022-03-21	5.6000	5.6100	5.5900	5.5950	+0.269%	1,819,231	-0.089%
2022-03-18	5.5800	5.6028	5.5400	5.5800	0.000%	7,809,487	+0.179%
2022-03-17	5.5800	5.5900	5.5800	5.5800	0.000%	1,625,658	+0.179%
2022-03-16	5.5700	5.5900	5.5700	5.5800	+0.180%	747,747	+0.179%
2022-03-15	5.5700	5.5800	5.5700	5.5700	0.000%	1,718,700	+0.359%
2022-03-14	5.5700	5.5800	5.5700	5.5700	0.000%	3,648,513	+0.359%
2022-03-11	5.5800	5.5850	5.5700	5.5700	0.000%	1,122,588	+0.359%
2022-03-10	5.5700	5.5800	5.5700	5.5700	-0.179%	2,913,898	+0.359%
2022-03-09	5.5700	5.5800	5.5700	5.5800	+0.180%	886,768	+0.179%
2022-03-08	5.5700	5.5900	5.5700	5.5700	-0.179%	2,195,223	+0.359%
2022-03-07	5.5900	5.5900	5.5700	5.5800	-0.179%	2,772,258	+0.179%
2022-03-04	5.5800	5.5900	5.5731	5.5900	+0.359%	2,876,251	0.000%
2022-03-03	5.5500	5.5700	5.5500	5.5700	+0.180%	1,468,401	+0.359%
2022-03-02	5.5450	5.5700	5.5450	5.5600	+0.361%	1,621,715	+0.540%
2022-03-01	5.5600	5.5700	5.5300	5.5400	-0.717%	7,555,354	+0.903%
2022-02-28	5.5500	5.6200	5.5500	5.5800	+0.541%	4,415,239	+0.179%
2022-02-25	5.5700	5.5700	5.5500	5.5500	-0.359%	2,469,387	+0.721%
2022-02-24	5.5500	5.5800	5.5400	5.5700	+0.360%	7,469,855	+0.359%
2022-02-23	5.5600	5.5700	5.5500	5.5500	0.000%	2,102,766	+0.721%
2022-02-22	5.5500	5.5800	5.5500	5.5500	-0.180%	5,660,811	+0.721%
2022-02-18	5.5500	5.5600	5.5400	5.5600	+0.180%	2,816,248	+0.540%
2022-02-17	5.5500	5.5700	5.5500	5.5500	-0.180%	4,081,829	+0.721%
2022-02-16	5.5400	5.5700	5.5400	5.5600	0.000%	5,856,421	+0.540%
2022-02-15	5.5450	5.5600	5.5400	5.5600	0.000%	9,587,138	+0.540%
2022-02-14	5.5300	5.5800	5.5100	5.5600	+52.747%	61,319,774	+0.540%
2022-02-11	3.7000	3.7250	3.5800	3.6400	-1.622%	763,275	+53.571%
2022-02-10	3.6800	3.7250	3.6500	3.7000	0.000%	622,877	+51.081%
2022-02-09	3.7000	3.7400	3.5900	3.7000	-0.804%	654,478	+51.081%
2022-02-08	3.6700	3.7300	3.6300	3.7300	+0.811%	752,531	+49.866%
2022-02-07	3.6400	3.7300	3.5900	3.7000	+1.928%	691,214	+51.081%
2022-02-04	3.5600	3.6500	3.4990	3.6300	+1.114%	770,145	+53.994%
2022-02-03	3.6300	3.6400	3.5600	3.5900	-2.180%	610,559	+55.710%
2022-02-02	3.7100	3.7100	3.5850	3.6700	-1.872%	604,636	+52.316%
2022-02-01	3.6400	3.7600	3.5400	3.7400	+2.186%	869,952	+49.465%
2022-01-31	3.6300	3.7150	3.6000	3.6600	0.000%	821,306	+52.732%
2022-01-28	3.6500	3.6650	3.5600	3.6600	0.000%	1,056,079	+52.732%
2022-01-27	3.6700	3.7600	3.6250	3.6600	-0.543%	1,174,538	+52.732%
2022-01-26	3.7000	3.8350	3.6700	3.6800	-1.075%	1,674,971	+51.902%
2022-01-25	3.6400	3.7300	3.4900	3.7200	+0.813%	2,025,283	+50.269%
2022-01-24	3.3600	3.7700	3.3300	3.6900	+9.821%	4,721,973	+51.491%
2022-01-21	3.1500	3.5494	3.1400	3.3600	+5.660%	3,835,749	+66.369%
2022-01-20	3.0400	3.3500	3.0200	3.1800	+6.000%	2,393,678	+75.786%
2022-01-19	2.9700	3.0600	2.9500	3.0000	0.000%	916,087	+86.333%
2022-01-18	3.0100	3.1000	2.9900	3.0000	-1.961%	700,510	+86.333%
2022-01-14	3.0700	3.0800	2.9850	3.0600	+0.328%	718,274	+82.680%
2022-01-13	3.0700	3.1050	3.0400	3.0500	-0.651%	702,361	+83.279%
2022-01-12	3.1200	3.1350	3.0200	3.0700	-0.325%	1,014,714	+82.085%
2022-01-11	3.1200	3.1500	3.0550	3.0800	-1.597%	760,005	+81.494%
2022-01-10	3.0900	3.1499	3.0200	3.1300	+0.968%	794,361	+78.594%
2022-01-07	3.0900	3.1600	3.0200	3.1000	+0.649%	772,610	+80.323%
2022-01-06	3.0200	3.1100	2.9600	3.0800	+1.650%	1,117,504	+81.494%
2022-01-05	3.1700	3.2050	3.0100	3.0300	-4.416%	1,216,558	+84.488%
2022-01-04	3.2200	3.2200	3.0800	3.1700	-0.627%	1,329,567	+76.341%
2022-01-03	3.0950	3.2300	3.0400	3.1900	+2.903%	978,639	+75.235%
2021-12-31	3.0900	3.1500	3.0650	3.1000	+0.649%	1,194,775	+80.323%
2021-12-30	3.0800	3.1550	3.0800	3.0800	-0.645%	821,926	+81.494%
2021-12-29	3.1100	3.2250	3.0700	3.1000	-0.322%	1,284,443	+80.323%
2021-12-28	3.1200	3.2300	3.0950	3.1100	-1.270%	1,314,491	+79.743%
2021-12-27	3.2200	3.2500	3.1200	3.1500	-2.174%	1,345,221	+77.460%
2021-12-23	3.2400	3.2950	3.1900	3.2200	-0.310%	1,189,447	+73.602%
2021-12-22	3.2600	3.2800	3.1400	3.2300	-2.121%	1,694,451	+73.065%
2021-12-21	3.2000	3.3300	3.1600	3.3000	0.000%	4,728,794	+69.394%
2021-12-20	2.6500	3.3565	2.6000	3.3000	+26.923%	12,470,801	+69.394%
2021-12-17	2.6400	2.6700	2.5101	2.6000	-1.515%	2,005,944	+115.000%
2021-12-16	2.6800	2.7200	2.6200	2.6400	-0.377%	1,257,048	+111.742%
2021-12-15	2.6000	2.6900	2.5500	2.6500	+0.760%	1,440,133	+110.943%
2021-12-14	2.5700	2.6500	2.5050	2.6300	+2.734%	1,353,693	+112.548%
2021-12-13	2.5700	2.5956	2.5000	2.5600	-1.158%	1,345,725	+118.359%
2021-12-10	2.6700	2.7100	2.5600	2.5900	-2.632%	1,293,650	+115.830%
2021-12-09	2.7000	2.7600	2.6400	2.6600	-2.564%	837,358	+110.150%
2021-12-08	2.6700	2.7700	2.6150	2.7300	+3.019%	1,257,724	+104.762%
2021-12-07	2.6000	2.6700	2.5900	2.6500	+1.923%	1,302,902	+110.943%
2021-12-06	2.6200	2.6700	2.5850	2.6000	+0.775%	2,255,499	+115.000%
2021-12-03	2.7000	2.7100	2.5700	2.5800	-4.797%	914,274	+116.667%
2021-12-02	2.6900	2.7500	2.6600	2.7100	0.000%	967,968	+106.273%
2021-12-01	2.7800	2.8500	2.6900	2.7100	-2.518%	1,046,707	+106.273%
2021-11-30	2.8200	2.8200	2.7000	2.7800	-1.418%	1,986,802	+101.079%
2021-11-29	2.9400	2.9500	2.8050	2.8200	-3.093%	1,478,057	+98.227%
2021-11-26	2.9800	2.9850	2.8400	2.9100	-3.322%	900,689	+92.096%
2021-11-24	3.0749	3.0749	2.9800	3.0100	-0.660%	747,808	+85.714%
2021-11-23	3.0400	3.1210	2.9800	3.0300	-0.656%	1,213,010	+84.488%
2021-11-22	3.1500	3.1500	3.0200	3.0500	-0.651%	1,121,305	+83.279%
2021-11-19	3.0200	3.1000	3.0100	3.0700	+1.656%	1,295,531	+82.085%
2021-11-18	3.1000	3.2000	3.0100	3.0200	-1.948%	1,690,297	+85.099%
2021-11-17	3.1300	3.1600	3.0500	3.0800	-1.597%	1,401,984	+81.494%
2021-11-16	3.2100	3.2350	3.1150	3.1300	-1.572%	1,166,870	+78.594%
2021-11-15	3.3000	3.3512	3.1600	3.1800	-1.852%	2,294,571	+75.786%
2021-11-12	3.2101	3.2900	3.1100	3.2400	+3.185%	1,602,021	+72.531%
2021-11-11	3.3000	3.3400	3.0600	3.1400	-4.848%	2,505,326	+78.025%
2021-11-10	3.5100	3.5299	3.2900	3.3000	-6.250%	1,868,369	+69.394%
2021-11-09	3.3800	3.5400	3.1600	3.5200	+3.529%	4,604,574	+58.807%
2021-11-08	3.4700	3.5100	3.3600	3.4000	-0.875%	1,193,833	+64.412%
2021-11-05	3.4600	3.5300	3.4000	3.4300	+0.292%	1,535,583	+62.974%
2021-11-04	3.9200	3.9200	3.4100	3.4200	-13.636%	2,488,260	+63.450%
2021-11-03	4.1300	4.1400	3.8800	3.9600	-3.178%	1,103,801	+41.162%
2021-11-02	4.1600	4.1600	4.0300	4.0900	-1.446%	770,996	+36.675%
2021-11-01	4.1000	4.1800	4.0900	4.1500	+1.716%	579,362	+34.699%
2021-10-29	4.0700	4.1700	4.0512	4.0800	+0.246%	665,256	+37.010%
2021-10-28	4.0400	4.1000	3.9800	4.0700	+1.244%	597,963	+37.346%
2021-10-27	3.9800	4.0550	3.9400	4.0200	0.000%	433,989	+39.055%
2021-10-26	4.0700	4.0800	3.9600	4.0200	-0.741%	535,195	+39.055%
2021-10-25	4.1300	4.1350	4.0500	4.0500	-2.174%	628,380	+38.025%
2021-10-22	4.1000	4.1600	4.0400	4.1400	+0.242%	591,327	+35.024%
2021-10-21	4.1300	4.2000	4.0750	4.1300	-0.242%	560,383	+35.351%
2021-10-20	4.1200	4.1800	4.1000	4.1400	+0.242%	535,131	+35.024%
2021-10-19	4.0800	4.1900	4.0400	4.1300	+1.225%	841,796	+35.351%
2021-10-18	3.9600	4.0800	3.9400	4.0800	+1.746%	377,033	+37.010%
2021-10-15	4.0000	4.0699	3.9600	4.0100	+1.777%	552,582	+39.401%
2021-10-14	4.0400	4.0400	3.9250	3.9400	-1.990%	297,162	+41.878%
2021-10-13	4.0100	4.0350	3.9500	4.0200	-0.495%	258,850	+39.055%
2021-10-12	4.0000	4.0500	3.9700	4.0400	+1.253%	291,903	+38.366%
2021-10-11	3.9500	4.0300	3.9000	3.9900	+0.758%	351,228	+40.100%
2021-10-08	3.9600	3.9850	3.8900	3.9600	+0.508%	299,347	+41.162%
2021-10-07	3.7862	3.9750	3.7862	3.9400	+4.509%	585,097	+41.878%
2021-10-06	3.6800	3.7800	3.5900	3.7700	+1.892%	687,418	+48.276%
2021-10-05	3.7400	3.7900	3.6000	3.7000	-1.333%	572,855	+51.081%
2021-10-04	3.7400	3.8300	3.7101	3.7500	-0.266%	563,885	+49.067%
2021-10-01	3.6200	3.7800	3.6200	3.7600	+4.155%	577,291	+48.670%
2021-09-30	3.6900	3.7000	3.6050	3.6100	-1.635%	507,024	+54.848%
2021-09-29	3.6600	3.7300	3.6100	3.6700	+0.273%	732,219	+52.316%
2021-09-28	3.7500	3.7699	3.6600	3.6600	-2.139%	532,426	+52.732%
2021-09-27	3.7000	3.7950	3.6099	3.7400	+0.538%	832,967	+49.465%
2021-09-24	3.7300	3.7700	3.6600	3.7200	-0.268%	584,373	+50.269%
2021-09-23	3.5700	3.7500	3.5500	3.7300	+6.268%	1,054,504	+49.866%
2021-09-22	3.9500	3.9800	3.4900	3.5100	-12.250%	3,273,840	+59.259%
2021-09-21	3.8700	4.0750	3.8500	4.0000	+2.828%	1,077,997	+39.750%
2021-09-20	3.9400	3.9881	3.8900	3.8900	-2.506%	960,720	+43.702%
2021-09-17	4.1300	4.1300	3.9250	3.9900	-2.445%	2,341,139	+40.100%
2021-09-16	4.1800	4.1858	4.0200	4.0900	-1.683%	816,740	+36.675%
2021-09-15	4.3700	4.3700	4.1450	4.1600	-4.147%	851,178	+34.375%
2021-09-14	4.2500	4.4617	4.2400	4.3400	+2.118%	1,399,483	+28.802%
2021-09-13	4.2700	4.3121	4.1200	4.2500	-0.701%	1,130,240	+31.529%
2021-09-10	4.0900	4.3200	4.0900	4.2800	+4.902%	1,115,808	+30.607%
2021-09-09	3.9700	4.1100	3.9600	4.0800	+3.030%	598,642	+37.010%
2021-09-08	4.0700	4.0800	3.9200	3.9600	-2.703%	455,584	+41.162%
2021-09-07	3.7800	4.1300	3.7800	4.0700	+6.824%	1,441,921	+37.346%
2021-09-03	3.8600	3.8800	3.7600	3.8100	-1.295%	486,316	+46.719%
2021-09-02	3.8200	3.9000	3.8100	3.8600	+0.783%	543,966	+44.819%
2021-09-01	3.8400	3.8700	3.8000	3.8300	-0.777%	455,727	+45.953%
2021-08-31	3.7900	3.8700	3.7600	3.8600	+2.116%	577,097	+44.819%
2021-08-30	3.8500	3.9000	3.7400	3.7800	-1.047%	707,806	+47.884%
2021-08-27	3.8500	3.9200	3.8000	3.8200	-0.521%	821,840	+46.335%
2021-08-26	3.7500	3.9000	3.7500	3.8400	+2.949%	1,107,841	+45.573%
2021-08-25	3.7300	3.7700	3.6950	3.7300	-0.798%	684,979	+49.866%
2021-08-24	3.7300	3.8000	3.7000	3.7600	0.000%	401,017	+48.670%
2021-08-23	3.5500	3.7700	3.5500	3.7600	+6.215%	561,052	+48.670%
2021-08-20	3.4300	3.8000	3.4100	3.5400	+3.207%	2,668,089	+57.910%
2021-08-19	3.4900	3.5400	3.4200	3.4300	-3.107%	327,511	+62.974%
2021-08-18	3.4700	3.5600	3.4700	3.5400	+1.143%	302,334	+57.910%
2021-08-17	3.4900	3.5100	3.4300	3.5000	-0.568%	413,047	+59.714%
2021-08-16	3.5500	3.5700	3.4800	3.5200	-1.262%	480,345	+58.807%
2021-08-13	3.5800	3.6450	3.5600	3.5650	-1.791%	347,422	+56.802%
2021-08-12	3.6100	3.6500	3.5100	3.6300	-0.548%	604,028	+53.994%
2021-08-11	3.6200	3.6500	3.5700	3.6500	+0.275%	496,408	+53.151%
2021-08-10	3.7000	3.7300	3.6200	3.6400	-1.355%	527,077	+53.571%
2021-08-09	3.7500	3.8000	3.6800	3.6900	-1.600%	442,803	+51.491%
2021-08-06	3.7600	3.8000	3.6800	3.7500	+0.267%	675,083	+49.067%
2021-08-05	3.8000	3.8494	3.7300	3.7400	-0.267%	665,363	+49.465%
2021-08-04	3.8000	3.9000	3.6700	3.7500	-3.846%	1,110,564	+49.067%
2021-08-03	3.8300	3.9100	3.8100	3.9000	+1.828%	523,956	+43.333%
2021-08-02	3.8200	3.8600	3.7801	3.8300	+1.862%	413,761	+45.953%
2021-07-30	3.7400	3.8000	3.7400	3.7600	0.000%	315,963	+48.670%
2021-07-29	3.8600	3.8700	3.7500	3.7600	-0.529%	361,748	+48.670%
2021-07-28	3.7200	3.7900	3.6801	3.7800	+3.846%	418,933	+47.884%
2021-07-27	3.7800	3.7900	3.6050	3.6400	+0.552%	411,044	+53.571%
2021-07-26	3.6500	3.6800	3.5900	3.6200	-0.822%	328,522	+54.420%
2021-07-23	3.6900	3.6900	3.5899	3.6500	-1.084%	301,595	+53.151%
2021-07-22	3.8000	3.8300	3.6800	3.6900	-3.150%	245,022	+51.491%
2021-07-21	3.8200	3.8450	3.7300	3.8100	+3.252%	487,325	+46.719%
2021-07-20	3.6600	3.7300	3.6500	3.6900	+0.545%	429,071	+51.491%
2021-07-19	3.6250	3.7100	3.6200	3.6700	-1.872%	420,102	+52.316%
2021-07-16	3.7600	3.8100	3.7300	3.7400	-0.532%	514,238	+49.465%
2021-07-15	3.7200	3.7600	3.6701	3.7600	+0.804%	727,679	+48.670%
2021-07-14	3.7300	3.7800	3.7250	3.7300	0.000%	456,796	+49.866%
2021-07-13	3.7000	3.7500	3.6800	3.7300	+1.635%	619,149	+49.866%
2021-07-12	3.7200	3.7500	3.6200	3.6700	-0.811%	505,271	+52.316%
2021-07-09	3.6600	3.7100	3.6400	3.7000	+0.135%	405,569	+51.081%
2021-07-08	3.7600	3.7600	3.6650	3.6950	-3.018%	701,872	+51.286%
2021-07-07	3.6900	3.9300	3.6900	3.8100	+3.533%	1,272,376	+46.719%
2021-07-06	3.6800	3.7190	3.6700	3.6800	-0.541%	514,024	+51.902%
2021-07-02	3.6600	3.7100	3.5900	3.7000	+1.093%	433,732	+51.081%
2021-07-01	3.6200	3.6800	3.5799	3.6600	+2.235%	536,415	+52.732%
2021-06-30	3.6592	3.6592	3.5800	3.5800	-1.918%	513,937	+56.145%
2021-06-29	3.6600	3.7600	3.6300	3.6500	+0.275%	530,998	+53.151%
2021-06-28	3.7200	3.7300	3.6200	3.6400	-1.355%	413,580	+53.571%
2021-06-25	3.7100	3.7700	3.6850	3.6900	-0.270%	1,103,140	+51.491%
2021-06-24	3.6200	3.7000	3.6100	3.7000	+3.352%	547,526	+51.081%
2021-06-23	3.5700	3.5900	3.5350	3.5800	+0.280%	366,617	+56.145%
2021-06-22	3.5800	3.5879	3.4700	3.5700	-0.557%	618,414	+56.583%
2021-06-21	3.6400	3.6700	3.5500	3.5900	-1.374%	756,378	+55.710%
2021-06-18	3.5300	3.6400	3.5200	3.6400	+1.111%	2,141,192	+53.571%
2021-06-17	3.5500	3.6000	3.5100	3.6000	+1.124%	696,320	+55.278%
2021-06-16	3.5700	3.5900	3.5000	3.5600	-0.280%	573,841	+57.022%
2021-06-15	3.6400	3.6400	3.5200	3.5700	-1.653%	401,654	+56.583%
2021-06-14	3.6500	3.6600	3.6000	3.6300	-0.548%	422,391	+53.994%
2021-06-11	3.7000	3.7000	3.6100	3.6500	-0.545%	406,485	+53.151%
2021-06-10	3.7100	3.7170	3.6400	3.6700	0.000%	404,694	+52.316%
2021-06-09	3.6500	3.7300	3.6400	3.6700	+0.824%	551,503	+52.316%
2021-06-08	3.7200	3.7500	3.6100	3.6400	-2.151%	528,452	+53.571%
2021-06-07	3.6300	3.7300	3.5950	3.7200	+3.333%	607,653	+50.269%
2021-06-04	3.6700	3.6700	3.5700	3.6000	-0.552%	348,150	+55.278%
2021-06-03	3.5500	3.6400	3.5500	3.6200	+1.401%	417,249	+54.420%
2021-06-02	3.6300	3.6600	3.5500	3.5700	-2.192%	471,739	+56.583%
2021-06-01	3.5700	3.6600	3.5300	3.6500	+3.399%	618,280	+53.151%
2021-05-28	3.5100	3.5600	3.5000	3.5300	+0.570%	389,385	+58.357%
2021-05-27	3.4500	3.5650	3.4500	3.5100	+1.153%	648,399	+59.259%
2021-05-26	3.4100	3.4950	3.4100	3.4700	+1.462%	340,782	+61.095%
2021-05-25	3.5300	3.5500	3.4200	3.4200	-3.390%	506,667	+63.450%
2021-05-24	3.6334	3.6600	3.5300	3.5400	-1.939%	467,876	+57.910%
2021-05-21	3.7136	3.7136	3.6000	3.6100	-0.276%	561,832	+54.848%
2021-05-20	3.6200	3.6700	3.5700	3.6200	-0.549%	431,355	+54.420%
2021-05-19	3.6000	3.6755	3.5000	3.6400	+0.831%	635,367	+53.571%
2021-05-18	3.6700	3.6780	3.5700	3.6100	-1.096%	604,159	+54.848%
2021-05-17	3.5300	3.7000	3.4950	3.6500	+2.528%	590,432	+53.151%
2021-05-14	3.4400	3.6500	3.4300	3.5600	+11.950%	1,378,310	+57.022%
2021-05-13	3.2800	3.2800	3.1000	3.1800	-1.242%	741,676	+75.786%
2021-05-12	3.1400	3.2900	3.1000	3.2200	+2.222%	859,666	+73.602%
2021-05-11	3.1100	3.1800	3.0573	3.1500	-0.943%	916,613	+77.460%
2021-05-10	3.3700	3.3934	3.1700	3.1800	-5.917%	910,894	+75.786%
2021-05-07	3.1600	3.3900	3.1600	3.3800	+6.457%	1,020,164	+65.385%
2021-05-06	3.4200	3.4200	3.1500	3.1750	-6.891%	993,602	+76.063%
2021-05-05	3.4800	3.4800	3.3700	3.4100	-0.872%	641,355	+63.930%
2021-05-04	3.5000	3.5300	3.4100	3.4400	-2.273%	795,995	+62.500%
2021-05-03	3.4600	3.5400	3.4500	3.5200	+1.734%	796,336	+58.807%
2021-04-30	3.4500	3.5000	3.4400	3.4600	-1.425%	660,898	+61.561%
2021-04-29	3.5000	3.5300	3.4296	3.5100	+0.862%	717,949	+59.259%
2021-04-28	3.5100	3.5100	3.4500	3.4800	-0.287%	800,687	+60.632%
2021-04-27	3.5700	3.5750	3.4700	3.4900	-1.690%	674,383	+60.172%
2021-04-26	3.4800	3.6100	3.4800	3.5500	+2.011%	609,626	+57.465%
2021-04-23	3.5000	3.5200	3.4300	3.4800	-0.287%	643,707	+60.632%
2021-04-22	3.4100	3.5200	3.3600	3.4900	+2.047%	832,489	+60.172%
2021-04-21	3.2800	3.4250	3.2500	3.4200	+4.268%	799,585	+63.450%
2021-04-20	3.3100	3.3350	3.2350	3.2800	-1.796%	827,890	+70.427%
2021-04-19	3.4300	3.4300	3.2900	3.3400	-2.339%	1,179,444	+67.365%
2021-04-16	3.5100	3.5100	3.3742	3.4200	-1.441%	1,403,641	+63.450%
2021-04-15	3.5000	3.6000	3.4650	3.4700	+0.289%	970,291	+61.095%
2021-04-14	3.4600	3.5700	3.4300	3.4600	+0.290%	1,096,830	+61.561%
2021-04-13	3.4900	3.5700	3.4400	3.4500	-1.429%	828,198	+62.029%
2021-04-12	3.5800	3.6350	3.4650	3.5000	-1.408%	1,073,827	+59.714%
2021-04-09	3.6500	3.6900	3.5300	3.5500	-2.740%	1,336,168	+57.465%
2021-04-08	3.5800	3.6600	3.5400	3.6500	+2.528%	738,430	+53.151%
2021-04-07	3.6700	3.6800	3.5400	3.5600	-2.997%	995,960	+57.022%
2021-04-06	3.6500	3.7200	3.6300	3.6700	-0.272%	1,015,919	+52.316%
2021-04-05	3.7800	3.8150	3.6300	3.6800	-1.604%	1,256,739	+51.902%
2021-04-01	3.9000	3.9200	3.7100	3.7400	-4.348%	1,304,027	+49.465%
2021-03-31	3.7500	3.9700	3.7500	3.9100	+4.267%	1,561,846	+42.967%
2021-03-30	3.6600	3.7900	3.6100	3.7500	+2.180%	953,344	+49.067%
2021-03-29	3.6280	3.6900	3.5600	3.6700	+0.548%	703,605	+52.316%
2021-03-26	3.7200	3.7200	3.6100	3.6500	-0.815%	669,412	+53.151%
2021-03-25	3.5000	3.6900	3.4722	3.6800	+4.249%	843,811	+51.902%
2021-03-24	3.7000	3.7200	3.5300	3.5300	-3.815%	1,272,753	+58.357%
2021-03-23	3.9500	3.9800	3.6200	3.6700	-6.378%	1,872,994	+52.316%
2021-03-22	3.8400	4.0200	3.7700	3.9200	+1.818%	2,878,119	+42.602%
2021-03-19	3.7000	3.8600	3.6600	3.8500	+5.479%	2,137,884	+45.195%
2021-03-18	3.7800	3.8000	3.6400	3.6500	-2.926%	1,314,875	+53.151%
2021-03-17	3.7800	3.8400	3.7200	3.7600	-0.265%	1,726,532	+48.670%
2021-03-16	4.0000	4.0100	3.7500	3.7700	-4.557%	2,317,949	+48.276%
2021-03-15	4.0000	4.1100	3.9390	3.9500	-1.250%	1,450,205	+41.519%
2021-03-12	3.9500	4.0100	3.8800	4.0000	+1.010%	887,873	+39.750%
2021-03-11	4.0000	4.0800	3.8400	3.9600	-2.941%	1,886,580	+41.162%
2021-03-10	4.2700	4.2900	3.9500	4.0800	-0.488%	1,396,555	+37.010%
2021-03-09	4.0000	4.2300	4.0000	4.1000	+2.500%	1,216,812	+36.341%
2021-03-08	4.0900	4.1300	3.9700	4.0000	-1.235%	1,023,775	+39.750%
2021-03-05	4.0900	4.0900	3.8100	4.0500	+0.746%	1,100,938	+38.025%
2021-03-04	4.0600	4.0800	3.8600	4.0200	-0.985%	1,401,152	+39.055%
2021-03-03	4.2300	4.2400	4.0300	4.0600	-3.791%	880,889	+37.685%
2021-03-02	4.3700	4.3733	4.1500	4.2200	-2.088%	907,071	+32.464%
2021-03-01	4.3200	4.3625	4.2400	4.3100	+2.619%	678,993	+29.698%
2021-02-26	4.4200	4.4500	4.2000	4.2000	-4.762%	728,855	+33.095%
2021-02-25	4.4200	4.5400	4.2700	4.4100	-0.451%	1,008,301	+26.757%
2021-02-24	4.2200	4.4700	4.1800	4.4300	+4.852%	1,031,432	+26.185%
2021-02-23	4.2700	4.2800	4.0650	4.2250	-4.195%	1,610,986	+32.308%
2021-02-22	4.5400	4.5400	4.3300	4.4100	-2.863%	1,069,427	+26.757%
2021-02-19	4.5200	4.6200	4.4800	4.5400	+0.665%	834,692	+23.128%
2021-02-18	4.5300	4.6750	4.4600	4.5100	-1.096%	1,475,455	+23.947%
2021-02-17	4.3200	4.6100	4.2200	4.5600	+6.294%	1,840,115	+22.588%
2021-02-16	4.3412	4.3412	4.2000	4.2900	+4.126%	1,205,127	+30.303%
2021-02-12	4.1600	4.2000	4.0500	4.1200	-0.723%	599,314	+35.680%
2021-02-11	4.2500	4.2599	4.1150	4.1500	-1.891%	687,371	+34.699%
2021-02-10	4.3300	4.3500	4.2050	4.2300	-1.399%	894,429	+32.151%
2021-02-09	4.2500	4.3300	4.2100	4.2900	+0.468%	877,612	+30.303%
2021-02-08	4.1900	4.2800	4.1300	4.2700	+3.140%	889,196	+30.913%
2021-02-05	4.1800	4.1800	4.0500	4.1400	+0.976%	813,502	+35.024%
2021-02-04	4.0731	4.1100	3.9400	4.1000	+1.737%	790,875	+36.341%
2021-02-03	3.9300	4.0750	3.9252	4.0300	+2.545%	929,390	+38.710%
2021-02-02	4.0100	4.0200	3.9000	3.9300	-0.758%	1,224,754	+42.239%
2021-02-01	3.9400	3.9900	3.8200	3.9600	+2.857%	801,412	+41.162%
2021-01-29	3.8900	4.0350	3.8500	3.8500	-1.535%	1,143,289	+45.195%
2021-01-28	3.9053	3.9800	3.8500	3.9100	+1.823%	876,644	+42.967%
2021-01-27	4.0400	4.0796	3.7950	3.8400	-5.651%	3,008,929	+45.573%
2021-01-26	4.2000	4.2050	4.0700	4.0700	-3.095%	908,152	+37.346%
2021-01-25	4.1700	4.2400	4.0700	4.2000	+1.449%	1,188,000	+33.095%
2021-01-22	4.2000	4.2500	4.0900	4.1400	-1.663%	1,265,145	+35.024%
2021-01-21	4.3100	4.3200	4.1800	4.2100	-2.320%	1,064,933	+32.779%
2021-01-20	4.2900	4.3399	4.0800	4.3100	+0.233%	1,466,430	+29.698%
2021-01-19	4.3200	4.4024	4.2800	4.3000	-0.232%	1,100,466	+30.000%
2021-01-15	4.3600	4.4600	4.2800	4.3100	-0.920%	1,097,660	+29.698%
2021-01-14	4.5100	4.5900	4.3300	4.3500	-2.685%	6,232,661	+28.506%
2021-01-13	4.5700	4.6450	4.4500	4.4700	-2.188%	675,367	+25.056%
2021-01-12	4.4600	4.6200	4.3700	4.5700	+2.697%	1,406,657	+22.319%
2021-01-11	4.5000	4.5400	4.4100	4.4500	-0.891%	555,399	+25.618%
2021-01-08	4.8600	4.8700	4.4400	4.4900	-7.803%	1,008,988	+24.499%
2021-01-07	4.5500	4.9900	4.5200	4.8700	+8.222%	1,762,054	+14.784%
2021-01-06	4.4400	4.6200	4.4000	4.5000	+1.351%	971,647	+24.222%
2021-01-05	4.2700	4.4400	4.2100	4.4400	+3.497%	999,929	+25.901%
2021-01-04	4.2500	4.3400	4.1800	4.2900	+2.143%	670,442	+30.303%
2020-12-31	4.2700	4.2700	4.1716	4.2000	-1.639%	500,460	+33.095%
2020-12-30	4.1000	4.3000	4.0900	4.2700	+4.401%	837,320	+30.913%
2020-12-29	4.1500	4.2250	4.0600	4.0900	-1.683%	499,819	+36.675%
2020-12-28	4.4100	4.4250	4.1500	4.1600	-3.256%	545,734	+34.375%
2020-12-24	4.3200	4.3400	4.2600	4.3000	-0.463%	215,369	+30.000%
2020-12-23	4.3000	4.3900	4.2400	4.3200	+1.647%	425,701	+29.398%
2020-12-22	4.5100	4.5175	4.2400	4.2500	-5.134%	548,304	+31.529%
2020-12-21	4.4200	4.6000	4.3801	4.4800	-1.322%	804,890	+24.777%
2020-12-18	4.5400	4.5900	4.4600	4.5400	+1.114%	1,996,352	+23.128%
2020-12-17	4.5400	4.5800	4.4600	4.4900	-0.883%	828,131	+24.499%
2020-12-16	4.4500	4.5700	4.4200	4.5300	+2.489%	856,326	+23.400%
2020-12-15	4.4500	4.4500	4.2950	4.4200	+0.455%	554,040	+26.471%
2020-12-14	4.3900	4.4700	4.3200	4.4000	+2.088%	776,970	+27.045%
2020-12-11	4.3800	4.4000	4.1729	4.3100	-2.045%	753,725	+29.698%
2020-12-10	4.3000	4.4200	4.1850	4.4000	+3.774%	992,267	+27.045%
2020-12-09	4.1900	4.2800	4.1300	4.2400	+1.679%	1,087,518	+31.840%
2020-12-08	4.2200	4.2500	4.0100	4.1700	-0.477%	1,072,191	+34.053%
2020-12-07	4.0700	4.2000	4.0300	4.1900	+3.970%	1,374,240	+33.413%
2020-12-04	3.8600	4.0600	3.8600	4.0300	+4.948%	1,132,539	+38.710%
2020-12-03	3.8600	3.8900	3.8170	3.8400	-0.260%	420,643	+45.573%
2020-12-02	3.8000	3.9200	3.7700	3.8500	+1.316%	456,346	+45.195%
2020-12-01	3.8400	3.8900	3.7500	3.8000	0.000%	801,197	+47.105%
2020-11-30	3.8000	3.8400	3.7261	3.8000	-0.524%	683,339	+47.105%
2020-11-27	3.7200	3.8200	3.6700	3.8200	+2.688%	585,957	+46.335%
2020-11-25	3.6700	3.7500	3.6300	3.7200	+0.270%	573,518	+50.269%
2020-11-24	3.8100	3.8500	3.6700	3.7100	-2.625%	1,058,531	+50.674%
2020-11-23	4.0600	4.1000	3.8000	3.8100	-4.511%	822,396	+46.719%
2020-11-20	4.0300	4.1300	3.9700	3.9900	-2.683%	701,508	+40.100%
2020-11-19	4.0100	4.1100	3.9000	4.1000	+2.244%	860,352	+36.341%
2020-11-18	3.9000	4.1600	3.8600	4.0100	+3.618%	1,177,165	+39.401%
2020-11-17	3.8200	3.9100	3.7600	3.8700	-0.514%	942,681	+44.444%
2020-11-16	3.8500	3.9200	3.8200	3.8900	+2.100%	652,540	+43.702%
2020-11-13	3.7400	3.8500	3.6900	3.8100	+3.252%	779,562	+46.719%
2020-11-12	3.7000	3.7100	3.5900	3.6900	-1.337%	764,819	+51.491%
2020-11-11	3.7000	3.7400	3.5700	3.7400	+2.186%	824,012	+49.465%
2020-11-10	3.8000	3.8100	3.5800	3.6600	+2.235%	1,626,704	+52.732%
2020-11-09	3.5200	3.8300	3.5200	3.5800	+6.548%	1,736,925	+56.145%
2020-11-06	3.6900	3.7300	3.3200	3.3600	-8.696%	1,520,088	+66.369%
2020-11-05	3.7400	3.9400	3.6700	3.6800	+6.358%	2,648,440	+51.902%
2020-11-04	3.3400	3.4800	3.3100	3.4600	+3.904%	916,964	+61.561%
2020-11-03	3.2700	3.3500	3.2000	3.3300	+3.416%	1,147,677	+67.868%
2020-11-02	3.2100	3.2500	3.0500	3.2200	+1.899%	610,268	+73.602%
2020-10-30	3.1100	3.1700	3.0500	3.1600	+1.282%	610,525	+76.899%
2020-10-29	3.1100	3.1400	3.0400	3.1200	-0.952%	714,918	+79.167%
2020-10-28	3.1700	3.1900	3.0700	3.1500	-2.778%	905,855	+77.460%
2020-10-27	3.2600	3.3100	3.1600	3.2400	-0.613%	567,780	+72.531%
2020-10-26	3.4000	3.4300	3.2400	3.2600	-4.118%	737,832	+71.472%
2020-10-23	3.2400	3.4500	3.2400	3.4000	+4.615%	853,204	+64.412%
2020-10-22	3.2800	3.3000	3.1800	3.2500	-0.612%	1,091,035	+72.000%
2020-10-21	3.3200	3.3800	3.2100	3.2700	-1.208%	1,583,296	+70.948%
2020-10-20	3.5100	3.5600	3.3000	3.3100	-5.966%	1,548,995	+68.882%
2020-10-19	3.7100	3.7100	3.5200	3.5200	-4.607%	1,103,547	+58.807%
2020-10-16	3.7500	3.8400	3.6600	3.6900	-1.862%	1,388,964	+51.491%
2020-10-15	3.7900	3.8300	3.7100	3.7600	-1.053%	1,035,521	+48.670%
2020-10-14	4.0000	4.0400	3.7900	3.8000	-5.000%	1,556,788	+47.105%
2020-10-13	4.0100	4.0900	4.0000	4.0000	-1.235%	534,990	+39.750%
2020-10-12	4.1400	4.1900	4.0000	4.0500	-2.644%	581,899	+38.025%
2020-10-09	3.9400	4.1600	3.9400	4.1600	+6.122%	647,333	+34.375%
2020-10-08	3.8900	3.9700	3.8800	3.9200	+2.350%	1,112,829	+42.602%
2020-10-07	3.7600	3.8500	3.7300	3.8300	+2.681%	1,814,601	+45.953%
2020-10-06	3.8700	3.8900	3.7200	3.7300	-2.865%	1,088,688	+49.866%
2020-10-05	3.8500	3.9000	3.8300	3.8400	+0.261%	378,696	+45.573%
2020-10-02	3.7400	3.8300	3.7000	3.8300	+0.525%	347,270	+45.953%