Dark

BLNKW
Blink Charging Co. Warrant
stock NASDAQ

Inactive

Feb 16, 2023

10.05USD+52.734%(+3.47)997

Pre-market

0.00USD-100.000%(-6.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-16	6.5900	10.0499	6.2600	10.0499	+52.734%	997	0.000%
2023-02-15	6.1400	6.7300	6.1400	6.5800	+10.586%	5,591	+52.734%
2023-02-14	5.5400	6.1000	5.5400	5.9501	+4.388%	7,483	+68.903%
2023-02-13	5.7300	5.9850	4.1900	5.7000	-5.000%	11,146	+76.314%
2023-02-10	6.7400	6.7400	5.9000	6.0000	-8.046%	8,948	+67.498%
2023-02-09	7.6700	7.6700	6.4000	6.5250	-12.298%	6,618	+54.021%
2023-02-08	7.8500	7.9000	7.4400	7.4400	-7.632%	3,058	+35.079%
2023-02-07	9.3300	9.3300	8.0000	8.0547	-15.258%	5,728	+24.771%
2023-02-06	9.5000	9.5050	9.5000	9.5050	-2.512%	1,186	+5.733%
2023-02-03	10.0000	10.0000	9.7499	9.7499	-9.556%	385	+3.077%
2023-02-02	9.9900	11.0000	9.9500	10.7800	+11.134%	10,682	-6.773%
2023-02-01	9.7700	9.7700	9.2240	9.7000	+5.092%	3,315	+3.607%
2023-01-31	9.1900	9.2500	9.1000	9.2300	-0.270%	1,323	+8.883%
2023-01-30	9.3100	9.3100	9.2500	9.2550	-7.450%	1,192	+8.589%
2023-01-27	8.8000	10.3500	8.8000	10.0000	+6.157%	8,629	+0.499%
2023-01-26	9.8500	9.8500	9.4100	9.4200	-3.878%	2,379	+6.687%
2023-01-25	8.9200	9.8000	8.6600	9.8000	+6.176%	4,955	+2.550%
2023-01-24	9.9700	9.9700	9.2300	9.2300	-6.768%	1,398	+8.883%
2023-01-23	8.9600	9.9000	8.9600	9.9000	+10.492%	4,183	+1.514%
2023-01-20	8.0700	8.9599	8.0700	8.9599	+14.871%	5,107	+12.165%
2023-01-19	8.2100	8.2100	7.6700	7.8000	-15.949%	1,197	+28.845%
2023-01-18	9.6800	10.0000	9.2801	9.2801	-2.520%	2,357	+8.295%
2023-01-17	9.9800	9.9800	9.5200	9.5200	-0.105%	1,061	+5.566%
2023-01-13	8.2500	9.5400	8.2500	9.5300	+9.666%	3,540	+5.455%
2023-01-12	8.3500	8.8500	8.3500	8.6900	+5.847%	2,573	+15.649%
2023-01-11	7.8900	8.3868	7.8900	8.2100	+9.613%	2,364	+22.410%
2023-01-10	7.4900	7.4900	7.4900	7.4900	-1.447%	442	+34.178%
2023-01-09	7.6000	7.6000	7.4500	7.6000	+8.727%	1,668	+32.236%
2023-01-06	6.7701	6.9900	6.7600	6.9900	+1.304%	5,272	+43.775%
2023-01-05	6.9800	7.0200	6.8250	6.9000	-7.383%	5,438	+45.651%
2023-01-04	7.1000	8.1900	6.8999	7.4500	+10.370%	7,462	+34.898%
2023-01-03	7.1800	7.2100	6.5700	6.7500	+4.814%	3,260	+48.887%
2022-12-30	6.2000	6.9000	6.2000	6.4400	+8.235%	3,114	+56.054%
2022-12-29	5.6800	6.0000	5.6800	5.9500	+5.124%	6,754	+68.906%
2022-12-28	5.6100	5.8500	5.6100	5.6600	-2.076%	2,308	+77.560%
2022-12-27	6.2800	6.3999	5.7800	5.7800	-15.311%	1,989	+73.874%
2022-12-23	7.3700	7.3700	6.8250	6.8250	-2.080%	1,655	+47.251%
2022-12-22	6.8700	6.9700	6.8700	6.9700	-11.772%	339	+44.188%
2022-12-21	7.9000	7.9000	7.9000	7.9000	+4.497%	180	+27.214%
2022-12-20	7.5900	7.5900	7.5600	7.5600	-0.132%	709	+32.935%
2022-12-19	8.6000	8.6000	7.2800	7.5700	-7.060%	4,539	+32.760%
2022-12-16	8.2500	8.2500	8.1400	8.1450	-1.632%	787	+23.387%
2022-12-15	8.2800	8.2801	8.2800	8.2801	-7.575%	372	+21.374%
2022-12-14	8.8500	8.9587	8.8500	8.9587	+3.210%	411	+12.180%
2022-12-13	9.0700	9.2000	8.4900	8.6801	+2.824%	2,686	+15.781%
2022-12-12	7.7100	8.5400	7.7100	8.4417	+5.652%	1,348	+19.051%
2022-12-09	9.1300	9.1300	7.9901	7.9901	-14.453%	1,331	+25.779%
2022-12-08	9.3400	9.3400	9.3400	9.3400	+4.009%	666	+7.601%
2022-12-07	8.9000	8.9800	8.9000	8.9800	-5.672%	1,506	+11.914%
2022-12-06	9.5000	9.5600	9.2700	9.5200	-6.849%	5,774	+5.566%
2022-12-05	10.1900	10.2200	10.1900	10.2200	+0.196%	1,100	-1.664%
2022-12-02	9.8500	10.2000	9.8500	10.2000	+9.208%	323	-1.472%
2022-12-01	9.4900	9.4900	9.3400	9.3400	-1.373%	1,389	+7.601%
2022-11-30	8.1700	9.4700	8.1700	9.4700	+9.101%	2,350	+6.124%
2022-11-29	8.5000	8.6801	8.5000	8.6800	+0.930%	1,230	+15.782%
2022-11-28	8.5000	8.6000	8.5000	8.6000	-4.338%	1,124	+16.859%
2022-11-23	8.8600	9.1200	8.8600	8.9900	+7.794%	2,203	+11.790%
2022-11-22	8.7700	8.7700	8.3400	8.3400	-12.853%	1,332	+20.502%
2022-11-18	9.9000	9.9199	9.5700	9.5700	+3.852%	889	+5.015%
2022-11-17	9.3400	9.3400	9.1300	9.2150	-6.349%	5,437	+9.060%
2022-11-16	9.6050	9.8397	9.5999	9.8397	-7.522%	1,003	+2.136%
2022-11-15	10.5450	11.1000	10.5450	10.6400	+0.567%	988	-5.546%
2022-11-14	10.1900	10.5800	10.1900	10.5800	+0.284%	461	-5.010%
2022-11-11	9.8000	10.8300	9.8000	10.5500	+11.171%	2,415	-4.740%
2022-11-10	7.9300	9.5000	7.9300	9.4899	+23.247%	1,944	+5.901%
2022-11-09	8.6101	8.6101	7.6999	7.6999	+0.915%	2,023	+30.520%
2022-11-08	7.7900	7.8900	7.6301	7.6301	-6.722%	926	+31.714%
2022-11-07	8.8500	8.8500	8.1500	8.1800	-8.296%	926	+22.859%
2022-11-04	9.6500	9.6500	8.9200	8.9200	-7.373%	880	+12.667%
2022-11-03	9.6500	9.6500	9.6300	9.6300	-1.735%	0	+4.360%
2022-11-02	9.8000	9.8000	9.8000	9.8000	-10.909%	724	+2.550%
2022-11-01	10.6500	11.0000	10.6500	11.0000	+7.212%	509	-8.637%
2022-10-31	9.6300	10.2600	9.6300	10.2600	+1.484%	1,052	-2.048%
2022-10-28	9.9900	10.1100	9.9900	10.1100	-0.688%	528	-0.594%
2022-10-27	10.4200	10.8800	10.1800	10.1800	-9.025%	2,369	-1.278%
2022-10-26	10.5800	11.1899	10.4299	11.1899	+6.570%	907	-10.188%
2022-10-25	10.5300	11.0600	10.5000	10.5000	+15.385%	2,913	-4.287%
2022-10-24	9.2100	9.2100	8.9400	9.1000	-3.499%	539	+10.438%
2022-10-21	9.4000	9.4400	9.1100	9.4300	+0.111%	1,312	+6.574%
2022-10-20	10.0000	10.1900	9.3750	9.4195	-2.083%	1,685	+6.692%
2022-10-19	9.6200	9.7400	9.6199	9.6199	-8.556%	1,437	+4.470%
2022-10-18	10.7600	10.7600	10.5200	10.5200	+0.969%	1,131	-4.469%
2022-10-17	10.5300	10.7900	10.4090	10.4190	+2.548%	2,527	-3.543%
2022-10-14	11.1600	11.1600	10.0700	10.1601	-8.714%	1,135	-1.085%
2022-10-13	11.1300	11.1300	11.1300	11.1300	+9.440%	386	-9.704%
2022-10-12	10.4900	10.5300	9.9900	10.1700	-5.199%	5,553	-1.181%
2022-10-11	10.7277	10.7277	10.7277	10.7277	-1.852%	320	-6.318%
2022-10-10	11.2400	11.2400	10.9301	10.9301	-2.671%	258	-8.053%
2022-10-07	12.0300	12.0300	11.1203	11.2300	-7.343%	2,179	-10.508%
2022-10-06	12.1200	12.1200	12.1200	12.1200	-0.916%	213	-17.080%
2022-10-05	13.0000	13.0000	11.8900	12.2320	-10.257%	1,287	-17.839%
2022-10-04	13.6301	13.6301	13.6301	13.6301	+4.317%	524	-26.267%
2022-10-03	13.6000	13.6000	13.0660	13.0660	-6.671%	1,324	-23.084%
2022-09-30	14.2100	14.2100	14.0000	14.0000	-1.408%	262	-28.215%
2022-09-29	14.2000	14.2000	14.2000	14.2000	-2.339%	199	-29.226%
2022-09-28	14.3499	14.5401	14.3499	14.5401	+4.305%	2,325	-30.881%
2022-09-27	14.0699	14.0699	13.9400	13.9400	-0.429%	360	-27.906%
2022-09-26	13.1100	14.0200	13.1100	14.0000	+1.818%	2,709	-28.215%
2022-09-23	14.2699	14.2700	13.7500	13.7500	-1.716%	2,970	-26.910%
2022-09-22	14.8300	14.8401	13.9900	13.9900	-13.214%	1,053	-28.164%
2022-09-21	15.9500	16.4799	15.9500	16.1201	-8.564%	927	-37.656%
2022-09-19	17.9500	18.3400	17.2900	17.6300	-0.283%	3,375	-42.995%
2022-09-16	17.8101	18.4900	17.2400	17.6800	-9.403%	3,457	-43.157%
2022-09-15	18.2100	19.8000	18.2100	19.5150	+9.144%	1,823	-48.502%
2022-09-14	17.0000	17.8800	17.0000	17.8800	+0.169%	629	-43.793%
2022-09-13	18.2700	18.2700	17.8499	17.8499	-6.740%	715	-43.698%
2022-09-12	17.9100	19.1400	17.2800	19.1400	+9.434%	1,698	-47.493%
2022-09-09	17.6800	17.6800	17.3801	17.4900	+3.064%	1,805	-42.539%
2022-09-08	15.7901	17.0500	15.7901	16.9700	+3.919%	3,736	-40.778%
2022-09-07	14.2300	16.3300	14.2300	16.3300	+6.177%	1,118	-38.457%
2022-09-06	15.5500	15.5500	15.0500	15.3800	-1.093%	2,208	-34.656%
2022-09-02	15.5800	15.5900	15.5500	15.5500	-0.512%	712	-35.370%
2022-09-01	15.4100	15.7200	15.3630	15.6300	-9.549%	1,159	-35.701%
2022-08-31	17.4500	17.9600	16.6200	17.2800	+0.174%	2,080	-41.841%
2022-08-30	17.5500	17.5500	17.2500	17.2500	+3.772%	1,262	-41.740%
2022-08-29	17.0000	17.4000	16.5200	16.6230	-6.032%	1,248	-39.542%
2022-08-26	19.7100	21.3100	17.6900	17.6900	-4.944%	6,628	-43.189%
2022-08-25	18.8500	21.1650	18.6100	18.6101	-0.957%	3,572	-45.998%
2022-08-24	18.1800	18.7900	18.1800	18.7899	+8.112%	1,392	-46.514%
2022-08-23	17.5000	17.6900	17.3800	17.3800	-0.800%	711	-42.175%
2022-08-22	17.5201	17.5201	17.5201	17.5201	-6.191%	273	-42.638%
2022-08-19	18.5200	18.6764	18.5200	18.6764	-10.554%	0	-46.189%
2022-08-18	20.6335	20.8800	20.6335	20.8800	+1.458%	1,478	-51.868%
2022-08-17	20.8716	20.8716	20.5600	20.5800	-7.630%	709	-51.167%
2022-08-16	21.7000	22.2800	20.7300	22.2800	+0.952%	1,241	-54.893%
2022-08-15	24.5000	24.5000	21.2600	22.0700	-0.158%	5,382	-54.464%
2022-08-12	20.9000	24.0600	20.6700	22.1050	+8.040%	4,827	-54.536%
2022-08-11	19.6400	20.7000	19.6400	20.4600	+8.071%	6,465	-50.880%
2022-08-10	18.8550	18.9550	18.8550	18.9320	-1.755%	891	-46.916%
2022-08-08	19.0000	19.8899	19.0000	19.2701	+4.502%	1,247	-47.847%
2022-08-05	17.2800	18.4400	17.2800	18.4400	+1.430%	624	-45.499%
2022-08-04	18.2400	18.2500	18.1800	18.1800	+1.564%	1,649	-44.720%
2022-08-03	17.8100	17.9000	17.8100	17.9000	+1.212%	1,055	-43.855%
2022-08-02	17.1900	17.6857	17.1900	17.6857	+2.407%	1,079	-43.175%
2022-08-01	17.3500	17.3500	17.2200	17.2700	+4.287%	3,069	-41.807%
2022-07-29	16.9900	16.9900	15.9600	16.5600	-3.833%	1,822	-39.312%
2022-07-28	15.8600	17.2200	15.8600	17.2200	+32.374%	3,405	-41.638%
2022-07-26	13.0086	13.0086	13.0086	13.0086	-4.559%	145	-22.744%
2022-07-25	14.4100	14.4100	13.6300	13.6300	-6.899%	311	-26.266%
2022-07-22	15.7000	15.7000	14.6400	14.6400	-6.753%	1,274	-31.353%
2022-07-21	14.7134	15.9400	14.7134	15.7003	+10.878%	1,519	-35.989%
2022-07-20	14.0800	14.7886	14.0800	14.1600	+3.660%	1,353	-29.026%
2022-07-18	13.6600	13.6600	13.6600	13.6600	+5.728%	500	-26.428%
2022-07-14	12.9200	12.9200	12.9200	12.9200	-0.692%	230	-22.214%
2022-07-13	13.0100	13.0100	13.0100	13.0100	+1.245%	356	-22.752%
2022-07-12	12.7700	12.8500	12.7700	12.8500	+1.581%	2,651	-21.791%
2022-07-11	14.2000	14.2000	12.6500	12.6500	-13.475%	792	-20.554%
2022-07-08	14.2000	14.6600	14.2000	14.6200	+9.513%	956	-31.259%
2022-07-07	13.2699	13.3800	13.2699	13.3500	+9.426%	2,361	-24.720%
2022-07-05	11.5850	12.2000	11.5100	12.2000	+4.332%	1,436	-17.624%
2022-07-01	12.1300	12.1300	11.6934	11.6934	-1.113%	482	-14.055%
2022-06-30	11.7300	11.8250	11.7300	11.8250	-10.144%	630	-15.011%
2022-06-28	14.0000	14.0000	13.1600	13.1600	-4.291%	473	-23.633%
2022-06-24	14.4200	14.4200	13.5600	13.7500	-0.001%	950	-26.910%
2022-06-23	12.3100	13.7502	12.3100	13.7502	+8.616%	5,896	-26.911%
2022-06-22	12.1500	12.6595	12.1500	12.6595	+4.151%	1,523	-20.614%
2022-06-21	12.0000	12.7700	12.0000	12.1550	+5.870%	3,208	-17.319%
2022-06-17	10.4500	11.9101	10.4500	11.4811	+12.892%	6,422	-12.466%
2022-06-16	10.1700	10.1700	10.1700	10.1700	-3.143%	376	-1.181%
2022-06-14	9.7000	10.5000	9.7000	10.5000	+6.707%	743	-4.287%
2022-06-13	11.2000	11.2000	9.8400	9.8400	-14.805%	4,682	+2.133%
2022-06-10	13.3200	13.3200	11.4500	11.5500	-17.676%	4,671	-12.988%
2022-06-09	14.0000	14.1000	14.0000	14.0300	+12.691%	583	-28.368%
2022-06-08	12.4500	12.4500	12.4500	12.4500	0.000%	306	-19.278%
2022-06-07	11.7501	12.4500	11.7501	12.4500	+5.508%	951	-19.278%
2022-06-06	11.6893	11.8000	11.6893	11.8000	+1.462%	1,901	-14.831%
2022-06-03	11.7000	11.7000	11.6300	11.6300	-1.063%	585	-13.586%
2022-06-02	11.5600	12.0400	11.5600	11.7550	+4.350%	2,262	-14.505%
2022-06-01	12.1100	12.1100	11.2650	11.2650	-5.336%	863	-10.787%
2022-05-31	12.1900	12.6100	11.9000	11.9000	-4.952%	1,616	-15.547%
2022-05-27	12.5200	12.5200	12.5200	12.5200	+15.819%	287	-19.729%
2022-05-26	10.8100	10.8100	10.8100	10.8100	+3.545%	586	-7.031%
2022-05-25	10.2800	10.4500	9.7900	10.4399	+3.128%	1,003	-3.736%
2022-05-24	9.8550	10.1232	9.8550	10.1232	-5.258%	515	-0.724%
2022-05-23	10.8999	10.8999	10.6850	10.6850	+3.839%	954	-5.944%
2022-05-20	11.6400	11.6400	10.2900	10.2900	-11.140%	423	-2.333%
2022-05-19	11.0000	11.9600	11.0000	11.5800	-10.372%	1,107	-13.213%
2022-05-17	12.4300	12.9200	12.4300	12.9200	-0.527%	655	-22.214%
2022-05-16	13.9600	13.9600	12.9884	12.9884	-2.048%	2,459	-22.624%
2022-05-13	12.0000	13.6000	11.7700	13.2600	+24.390%	1,483	-24.209%
2022-05-12	10.0900	11.2400	10.0900	10.6600	+1.139%	2,172	-5.723%
2022-05-11	11.7000	11.7000	10.4500	10.5400	-14.725%	2,026	-4.650%
2022-05-10	12.9500	12.9500	11.7901	12.3600	+4.480%	2,544	-18.690%
2022-05-09	11.8300	11.8301	11.8300	11.8300	-14.399%	1,618	-15.047%
2022-05-06	13.7000	13.8200	13.6379	13.8200	-10.085%	1,114	-27.280%
2022-05-03	15.3700	15.3700	15.3700	15.3700	+0.458%	95	-34.614%
2022-05-02	14.4200	15.3200	14.4200	15.3000	-0.907%	4,801	-34.314%
2022-04-29	15.1000	16.2400	15.1000	15.4400	+2.591%	3,638	-34.910%
2022-04-28	16.0000	16.0000	14.8700	15.0500	-8.566%	3,468	-33.223%
2022-04-27	16.4600	16.4600	16.4450	16.4600	-5.627%	835	-38.943%
2022-04-26	17.4415	17.4415	17.4415	17.4415	-0.541%	273	-42.379%
2022-04-25	16.5000	17.6300	16.5000	17.5364	+0.094%	9,958	-42.691%
2022-04-22	17.5200	17.5200	17.5200	17.5200	+1.272%	543	-42.638%
2022-04-21	17.6796	17.6796	17.3000	17.3000	-12.405%	881	-41.908%
2022-04-18	19.7500	19.7500	19.7500	19.7500	-3.659%	596	-49.114%
2022-04-14	20.5000	20.5000	20.5000	20.5000	-0.630%	335	-50.976%
2022-04-13	20.5881	20.6502	20.5881	20.6300	-3.054%	1,154	-51.285%
2022-04-11	20.0000	21.2799	20.0000	21.2799	+0.590%	2,228	-52.773%
2022-04-08	21.1550	21.1550	21.1550	21.1550	-2.544%	390	-52.494%
2022-04-07	22.0600	22.0600	21.7072	21.7072	-0.151%	778	-53.702%
2022-04-06	21.8000	21.8000	20.6900	21.7400	-9.680%	2,821	-53.772%
2022-04-05	25.1600	25.2272	24.0700	24.0700	-4.416%	1,049	-58.247%
2022-04-04	23.7600	25.1821	23.7600	25.1821	+11.475%	3,326	-60.091%
2022-04-01	22.1152	22.5900	22.1152	22.5900	-1.868%	476	-55.512%
2022-03-30	22.7700	23.0200	22.7700	23.0200	-0.933%	476	-56.343%
2022-03-29	21.9800	23.6500	21.9800	23.2368	+6.007%	4,132	-56.750%
2022-03-28	22.1900	22.7102	21.6000	21.9200	+0.091%	2,314	-54.152%
2022-03-25	22.3400	22.3400	21.7500	21.9000	-2.450%	2,357	-54.110%
2022-03-24	21.8400	22.5623	21.8400	22.4500	-1.231%	2,013	-55.234%
2022-03-23	22.2200	22.7299	21.9800	22.7299	+1.754%	1,311	-55.786%
2022-03-22	22.5000	23.3099	22.3380	22.3380	+9.553%	5,002	-55.010%
2022-03-21	20.8700	22.0000	20.3901	20.3901	-2.674%	1,403	-50.712%
2022-03-18	20.9500	20.9700	20.8900	20.9504	+6.618%	1,993	-52.030%
2022-03-17	19.6500	19.6504	19.6500	19.6500	+2.184%	1,516	-48.855%
2022-03-16	19.0662	19.2301	19.0662	19.2301	+18.339%	319	-47.739%
2022-03-15	16.2500	16.2500	16.2500	16.2500	-3.475%	906	-38.154%
2022-03-14	18.0000	18.0000	16.8350	16.8350	-9.489%	667	-40.304%
2022-03-11	18.4962	18.6950	18.1700	18.6000	-11.260%	1,813	-45.968%
2022-03-10	20.9800	21.2077	20.5400	20.9600	+3.762%	1,108	-52.052%
2022-03-09	20.1801	20.2000	20.1800	20.2000	-0.444%	566	-50.248%
2022-03-08	20.2900	20.2900	20.2900	20.2900	+9.086%	864	-50.469%
2022-03-07	17.0200	19.0640	17.0200	18.6000	+1.639%	1,238	-45.968%
2022-03-04	19.5350	19.5350	18.3000	18.3000	-8.271%	1,638	-45.083%
2022-03-03	19.9500	19.9500	19.9500	19.9500	-1.140%	549	-49.625%
2022-03-01	20.1800	20.1800	20.1800	20.1800	-1.944%	306	-50.199%
2022-02-28	20.0000	20.5800	19.8818	20.5800	+5.542%	1,773	-51.167%
2022-02-25	19.4993	19.4993	19.4993	19.4993	+10.353%	520	-48.460%
2022-02-24	15.5000	17.6700	15.5000	17.6700	-6.359%	2,341	-43.125%
2022-02-23	18.8700	18.8700	18.8700	18.8700	+2.110%	338	-46.741%
2022-02-22	18.2000	18.4800	17.8000	18.4800	-3.950%	2,995	-45.617%
2022-02-18	19.5600	19.5600	19.2400	19.2400	-3.122%	395	-47.766%
2022-02-17	20.5001	20.5001	19.8600	19.8600	-5.429%	1,174	-49.396%
2022-02-16	20.7800	21.0000	20.7800	21.0000	+3.245%	1,166	-52.143%
2022-02-15	22.0000	22.0000	20.3200	20.3400	+6.467%	5,030	-50.590%
2022-02-14	18.9600	19.1046	18.9600	19.1046	-2.478%	545	-47.395%
2022-02-11	29.0000	29.0000	19.2300	19.5900	-6.402%	7,069	-48.699%
2022-02-10	19.3801	21.6699	19.3801	20.9300	+13.135%	5,612	-51.983%
2022-02-09	18.9100	20.1400	18.0000	18.5000	+10.361%	3,188	-45.676%
2022-02-08	16.7600	16.7632	16.7600	16.7632	+7.011%	1,194	-40.048%
2022-02-04	16.0100	16.0100	15.6650	15.6650	+2.789%	890	-35.845%
2022-02-03	15.2400	15.2400	15.2400	15.2400	-1.135%	587	-34.056%
2022-02-02	16.1601	16.1601	15.4150	15.4150	-7.139%	880	-34.804%
2022-02-01	17.5600	17.5600	16.5899	16.6000	-0.807%	748	-39.458%
2022-01-31	16.5999	16.7350	16.5999	16.7350	+14.655%	359	-39.947%
2022-01-28	14.4300	14.8871	14.1300	14.5959	-2.041%	2,362	-31.146%
2022-01-27	16.0150	16.0150	14.9000	14.9000	-6.875%	4,664	-32.551%
2022-01-26	16.0001	16.4500	15.4268	16.0000	+6.596%	2,770	-37.188%
2022-01-25	15.2500	15.2500	15.0000	15.0100	-7.403%	552	-33.045%
2022-01-24	15.4701	16.3300	14.4179	16.2100	-4.111%	5,278	-38.002%
2022-01-21	17.0000	17.7400	16.1500	16.9050	-4.221%	2,668	-40.551%
2022-01-20	19.6100	19.6300	17.6500	17.6500	-5.311%	5,286	-43.060%
2022-01-19	20.8300	20.8300	18.6400	18.6400	-8.940%	4,645	-46.084%
2022-01-18	19.4200	22.3187	19.4200	20.4700	+8.883%	8,703	-50.904%
2022-01-14	18.1500	18.8000	18.1500	18.8000	-1.853%	4,672	-46.543%
2022-01-13	20.1400	20.1400	19.1550	19.1550	-3.985%	993	-47.534%
2022-01-12	20.0600	20.0600	19.7401	19.9500	+0.251%	3,142	-49.625%
2022-01-11	19.6000	19.9000	19.6000	19.9000	+1.885%	664	-49.498%
2022-01-10	18.7977	19.8416	18.7977	19.5318	+0.783%	1,475	-48.546%
2022-01-07	19.4800	19.4800	19.3800	19.3800	-2.576%	1,057	-48.143%
2022-01-06	21.1800	21.1800	19.8400	19.8925	-4.639%	2,041	-49.479%
2022-01-05	22.9700	22.9700	20.7300	20.8601	-9.264%	2,035	-51.822%
2022-01-04	22.6500	22.9900	22.2100	22.9900	+1.055%	1,811	-56.286%
2022-01-03	23.2400	23.2400	22.5250	22.7500	+0.220%	2,419	-55.825%
2021-12-31	23.0000	23.3650	22.7000	22.7000	-2.575%	1,843	-55.727%
2021-12-30	22.5000	23.9300	22.5000	23.3000	+6.393%	2,542	-56.867%
2021-12-29	22.0700	22.0899	21.5700	21.9000	-5.072%	3,325	-54.110%
2021-12-28	23.2600	23.6700	22.9700	23.0700	-4.234%	2,875	-56.437%
2021-12-27	24.8400	24.8400	23.9100	24.0900	-1.834%	3,368	-58.282%
2021-12-23	23.4400	24.5400	23.4300	24.5400	+3.544%	2,868	-59.047%
2021-12-22	23.9900	24.0400	23.3100	23.7000	-0.042%	2,662	-57.595%
2021-12-21	23.1374	23.7099	23.0620	23.7099	+6.085%	872	-57.613%
2021-12-20	23.2300	23.2300	22.3500	22.3500	-7.683%	2,343	-55.034%
2021-12-17	23.4500	24.5300	23.0000	24.2100	-6.054%	3,346	-58.489%
2021-12-16	26.2900	26.2900	25.7700	25.7700	+1.898%	1,207	-61.002%
2021-12-15	25.4100	25.9400	25.0200	25.2900	-0.433%	2,605	-60.261%
2021-12-14	26.0800	26.3300	25.4000	25.4001	-3.897%	2,716	-60.434%
2021-12-13	27.4100	27.4100	25.6000	26.4300	-6.077%	13,676	-61.975%
2021-12-10	28.9000	28.9000	27.5100	28.1400	-3.509%	5,332	-64.286%
2021-12-09	30.1100	30.1100	28.8401	29.1632	-2.789%	1,442	-65.539%
2021-12-08	29.0989	30.0000	29.0989	30.0000	+3.382%	2,215	-66.500%
2021-12-07	29.9400	29.9400	29.0186	29.0186	+1.927%	1,238	-65.367%
2021-12-03	29.1100	29.1500	28.0500	28.4700	-11.003%	3,302	-64.700%
2021-12-02	30.6100	32.2800	30.6100	31.9900	-3.002%	4,503	-68.584%
2021-12-01	33.8700	34.0100	32.9800	32.9800	+1.508%	1,681	-69.527%
2021-11-30	33.8400	35.0000	31.2600	32.4900	-4.777%	2,696	-69.068%
2021-11-29	34.6200	34.6200	32.6401	34.1199	+0.963%	2,850	-70.545%
2021-11-26	33.2500	34.0600	33.0000	33.7943	-2.385%	2,945	-70.262%
2021-11-24	34.7200	34.8300	34.6200	34.6200	0.000%	1,597	-70.971%
2021-11-23	33.4027	34.6400	33.4027	34.6200	+2.094%	2,167	-70.971%
2021-11-22	37.2600	37.2600	33.8600	33.9100	-13.868%	7,796	-70.363%
2021-11-19	38.4600	40.6175	38.4600	39.3700	+4.374%	7,608	-74.473%
2021-11-18	41.1600	41.1600	36.4800	37.7200	-9.327%	6,433	-73.357%
2021-11-17	40.0550	44.2400	40.0550	41.6000	+2.970%	15,533	-75.842%
2021-11-16	40.9900	41.0300	37.0700	40.4000	-5.630%	27,376	-75.124%
2021-11-15	37.3400	42.8700	35.9000	42.8100	+19.581%	30,606	-76.524%
2021-11-12	37.1500	38.3700	35.1700	35.8000	+16.083%	31,025	-71.928%
2021-11-11	29.0000	31.4900	28.6050	30.8400	+7.650%	8,735	-67.413%
2021-11-10	30.2100	30.2100	27.9000	28.6484	-6.561%	4,878	-64.920%
2021-11-09	36.4600	36.4600	29.7200	30.6600	-12.400%	12,853	-67.221%
2021-11-08	31.0000	36.0000	29.4400	35.0000	+29.026%	29,292	-71.286%
2021-11-05	27.2850	27.9250	26.8900	27.1264	-2.493%	4,692	-62.952%
2021-11-04	28.4900	28.6515	27.6300	27.8200	-0.891%	3,928	-63.875%
2021-11-03	29.0100	29.3800	28.0700	28.0700	+0.322%	2,202	-64.197%
2021-11-02	31.0000	31.0000	27.7800	27.9800	-3.980%	1,973	-64.082%
2021-11-01	28.5200	29.9100	28.4600	29.1397	+6.505%	3,166	-65.511%
2021-10-29	26.5000	27.3600	25.6550	27.3600	+8.571%	4,058	-63.268%
2021-10-28	25.2470	25.7000	25.1300	25.2000	+3.152%	1,959	-60.119%
2021-10-27	25.5700	25.5700	24.4300	24.4300	-1.887%	1,119	-58.862%
2021-10-26	24.8300	26.2000	24.4800	24.8999	+4.227%	4,219	-59.639%
2021-10-25	23.5200	23.8901	23.4818	23.8901	+3.152%	728	-57.933%
2021-10-22	23.4571	23.5799	23.1600	23.1600	-6.838%	2,287	-56.607%
2021-10-21	24.3500	24.8600	24.3500	24.8600	+1.016%	357	-59.574%
2021-10-20	24.6000	24.6100	23.8600	24.6100	-0.445%	2,202	-59.163%
2021-10-19	24.6500	24.7200	24.6500	24.7200	+1.063%	686	-59.345%
2021-10-18	24.0700	24.8699	24.0700	24.4600	-1.132%	876	-58.913%
2021-10-15	24.7400	24.7400	24.7400	24.7400	+1.352%	639	-59.378%
2021-10-14	25.3300	25.3300	24.4100	24.4100	-2.360%	1,008	-58.829%
2021-10-13	24.8500	25.0000	24.5100	25.0000	+2.902%	1,985	-59.800%
2021-10-12	23.6300	24.2950	23.6300	24.2950	+5.630%	1,177	-58.634%
2021-10-11	23.2001	23.5000	23.0000	23.0000	+0.305%	1,008	-56.305%
2021-10-08	23.1200	23.1200	22.9300	22.9300	-0.736%	1,211	-56.171%
2021-10-06	22.5000	23.4000	22.4400	23.1000	+2.941%	2,674	-56.494%
2021-10-05	22.4399	22.4400	22.4350	22.4400	+0.763%	1,467	-55.214%
2021-10-04	23.5000	23.5000	22.0200	22.2700	-6.909%	686	-54.872%
2021-10-01	23.9150	24.0100	23.9150	23.9228	+0.012%	1,035	-57.990%
2021-09-29	24.5900	24.5900	23.9199	23.9199	-3.906%	549	-57.985%
2021-09-28	25.0000	25.0000	24.4581	24.8921	-3.030%	2,274	-59.626%
2021-09-27	24.8000	26.1300	24.8000	25.6700	+3.508%	8,012	-60.850%
2021-09-24	25.9500	25.9500	24.8000	24.8000	-6.380%	845	-59.476%
2021-09-23	26.3600	26.5490	25.9671	26.4900	+2.120%	2,289	-62.062%
2021-09-22	25.8201	25.9401	25.8201	25.9401	+1.596%	1,117	-61.257%
2021-09-21	25.4000	25.8029	25.4000	25.5327	+4.039%	1,688	-60.639%
2021-09-20	24.9600	25.1500	24.5415	24.5415	-4.730%	9,863	-59.049%
2021-09-17	25.7600	25.7600	25.7600	25.7600	+0.429%	386	-60.986%
2021-09-16	25.6699	25.6699	25.6500	25.6500	-1.724%	484	-60.819%
2021-09-15	24.7101	26.1000	24.7101	26.1000	+2.635%	2,211	-61.495%
2021-09-14	24.9600	25.9100	24.9600	25.4300	-1.510%	3,283	-60.480%
2021-09-13	25.4300	27.1200	24.9500	25.8200	-3.943%	3,878	-61.077%
2021-09-10	27.4001	27.4001	26.8800	26.8800	-3.656%	806	-62.612%
2021-09-09	26.9400	28.1800	26.9400	27.9000	+2.611%	1,660	-63.979%
2021-09-08	27.7100	27.8700	26.8800	27.1900	-7.359%	3,679	-63.038%
2021-09-07	28.9300	29.3499	28.9300	29.3499	+2.622%	310	-65.758%
2021-09-03	28.6600	28.6600	28.5672	28.6000	-1.853%	1,054	-64.860%
2021-09-02	30.0000	30.2500	29.0800	29.1401	+1.181%	2,450	-65.512%
2021-09-01	28.5000	29.2350	28.5000	28.8000	+1.803%	4,436	-65.105%
2021-08-31	28.1100	28.3601	27.6200	28.2900	+5.593%	3,498	-64.475%
2021-08-30	27.2900	27.2900	26.7916	26.7916	-1.970%	881	-62.489%
2021-08-27	27.3300	27.3300	27.3300	27.3300	+2.552%	879	-63.228%
2021-08-26	27.3300	27.3600	26.3700	26.6500	-3.964%	2,926	-62.289%
2021-08-25	28.3500	28.3500	27.7500	27.7500	-2.460%	583	-63.784%
2021-08-24	28.1240	28.7000	28.1240	28.4500	+1.228%	1,726	-64.675%
2021-08-23	27.1500	28.1050	27.1500	28.1050	+6.297%	1,170	-64.242%
2021-08-20	26.4601	26.5800	26.3000	26.4400	-2.219%	1,319	-61.990%
2021-08-19	27.0400	27.0400	27.0400	27.0400	-0.862%	1,085	-62.833%
2021-08-18	26.3200	27.2750	25.9500	27.2750	+4.864%	1,303	-63.153%
2021-08-17	26.0100	26.0100	26.0100	26.0100	-6.678%	1,018	-61.361%
2021-08-16	29.0000	29.0000	27.4700	27.8713	-5.264%	2,251	-63.942%
2021-08-13	29.4200	29.4200	29.4200	29.4200	-3.064%	4,733	-65.840%
2021-08-12	30.3300	30.4299	27.5200	30.3499	-3.895%	4,490	-66.887%
2021-08-11	32.7100	32.7100	30.7827	31.5800	-2.920%	16,795	-68.176%
2021-08-10	32.1550	33.0470	31.9100	32.5300	+3.008%	4,315	-69.106%
2021-08-09	29.6500	31.6500	29.6500	31.5800	+7.415%	13,184	-68.176%
2021-08-06	30.0200	30.1599	29.3100	29.4000	-6.263%	42,150	-65.817%
2021-08-05	30.2600	31.7999	30.2600	31.3645	+6.028%	19,622	-67.958%
2021-08-04	30.2600	30.6700	29.5812	29.5812	+0.411%	1,863	-66.026%
2021-08-03	28.8500	29.6539	28.7739	29.4600	-0.741%	3,007	-65.886%
2021-08-02	30.0700	30.3865	29.6800	29.6800	-1.559%	1,469	-66.139%
2021-07-30	29.9846	30.2800	29.9846	30.1500	-1.277%	1,223	-66.667%
2021-07-29	32.9000	32.9000	30.0500	30.5400	-1.547%	1,242	-67.093%
2021-07-28	30.0000	31.8400	30.0000	31.0200	+6.409%	1,591	-67.602%