Dark

BPFH
Boston Private Financial Holdings, Inc.
stock NASDAQ

Inactive

Jun 30, 2021

14.75USD+0.068%(+0.01)1,387,347

Pre-market

0.00USD-100.000%(-14.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-30	14.6550	14.8600	14.6100	14.7500	+0.068%	1,387,347	0.000%
2021-06-29	14.8200	15.0200	14.6600	14.7400	+0.068%	415,101	+0.068%
2021-06-28	14.7900	14.9000	14.6300	14.7300	-1.008%	438,587	+0.136%
2021-06-25	14.8700	15.0100	14.8500	14.8800	+0.405%	842,678	-0.874%
2021-06-24	14.8600	14.9500	14.7750	14.8200	+0.271%	430,247	-0.472%
2021-06-23	14.8500	14.9100	14.6700	14.7800	+0.271%	497,672	-0.203%
2021-06-22	14.6400	14.8200	14.4500	14.7400	+0.409%	300,723	+0.068%
2021-06-21	14.2600	14.7100	14.2600	14.6800	+3.966%	442,790	+0.477%
2021-06-18	14.3200	14.4600	14.0900	14.1200	-2.351%	1,248,283	+4.462%
2021-06-17	15.0200	15.0950	14.3400	14.4600	-3.342%	661,435	+2.006%
2021-06-16	14.5200	15.0100	14.3800	14.9600	+2.466%	465,633	-1.404%
2021-06-15	14.4300	14.6400	14.4000	14.6000	+1.108%	601,346	+1.027%
2021-06-14	14.7800	14.8800	14.3500	14.4400	-2.630%	541,368	+2.147%
2021-06-11	15.0500	15.2000	14.8100	14.8300	-0.670%	2,491,944	-0.539%
2021-06-10	15.7600	15.8300	14.9200	14.9300	-4.233%	357,550	-1.206%
2021-06-09	15.8100	15.8400	15.5200	15.5900	-1.826%	363,143	-5.388%
2021-06-08	15.6700	15.9200	15.5700	15.8800	+0.825%	408,719	-7.116%
2021-06-07	15.6800	15.7750	15.5800	15.7500	+0.897%	1,226,965	-6.349%
2021-06-04	15.4900	15.6350	15.3900	15.6100	+0.840%	707,113	-5.509%
2021-06-03	15.3900	15.6600	15.3300	15.4800	+0.389%	278,952	-4.716%
2021-06-02	15.5800	15.5800	15.3800	15.4200	-0.388%	225,515	-4.345%
2021-06-01	15.3900	15.7400	15.3900	15.4800	+0.978%	823,306	-4.716%
2021-05-28	15.3500	15.3700	15.1400	15.3300	-0.390%	219,937	-3.783%
2021-05-27	15.5240	15.5700	15.1500	15.3900	+1.051%	602,544	-4.159%
2021-05-26	15.0000	15.2500	15.0000	15.2300	+1.873%	411,591	-3.152%
2021-05-25	15.1700	15.4000	14.9400	14.9500	-1.059%	999,909	-1.338%
2021-05-24	15.0400	15.2200	14.9600	15.1100	+0.599%	257,664	-2.383%
2021-05-21	14.9400	15.2200	14.9000	15.0200	+1.624%	310,349	-1.798%
2021-05-20	14.7200	14.9200	14.5800	14.7800	-0.135%	483,553	-0.203%
2021-05-19	14.8300	14.9300	14.3400	14.8000	-1.922%	467,016	-0.338%
2021-05-18	15.1200	15.3100	15.0900	15.0900	-0.330%	288,790	-2.253%
2021-05-17	15.0600	15.2100	14.9400	15.1400	-0.329%	402,813	-2.576%
2021-05-14	14.8400	15.2200	14.7000	15.1900	+3.263%	308,426	-2.897%
2021-05-13	14.4600	14.8900	14.4600	14.7100	+1.799%	398,362	+0.272%
2021-05-12	15.3300	15.5000	14.4000	14.4500	-5.494%	408,102	+2.076%
2021-05-11	14.8500	15.3400	14.3200	15.2900	+1.258%	518,647	-3.532%
2021-05-10	15.4000	15.4700	15.0900	15.1000	-1.884%	1,551,105	-2.318%
2021-05-07	14.9300	15.4400	14.5200	15.3900	+1.250%	870,873	-4.159%
2021-05-06	15.2600	15.2600	14.9300	15.2000	-0.393%	1,526,741	-2.961%
2021-05-05	15.0700	15.3700	14.9100	15.2600	+1.127%	1,437,516	-3.342%
2021-05-04	14.5200	15.0900	14.5200	15.0900	+3.926%	8,111,565	-2.253%
2021-05-03	14.9400	14.9400	14.3600	14.5200	-1.359%	2,041,082	+1.584%
2021-04-30	14.7300	15.0300	14.6500	14.7200	-0.875%	1,161,989	+0.204%
2021-04-29	14.9300	15.1500	14.8100	14.8500	+0.474%	1,292,184	-0.673%
2021-04-28	14.9300	14.9300	14.5900	14.7800	-1.005%	2,213,060	-0.203%
2021-04-27	15.0400	15.2500	14.8400	14.9300	-0.797%	3,085,718	-1.206%
2021-04-26	14.9800	15.2200	14.7200	15.0500	+0.939%	997,981	-1.993%
2021-04-23	13.9200	15.3700	13.9200	14.9100	+7.887%	719,256	-1.073%
2021-04-22	14.0800	14.1200	13.7900	13.8200	-1.497%	526,316	+6.729%
2021-04-21	13.4500	14.0900	13.4500	14.0300	+3.542%	1,084,866	+5.132%
2021-04-20	13.7600	13.9150	13.4500	13.5500	-2.307%	608,413	+8.856%
2021-04-19	13.8600	14.0900	13.8200	13.8700	0.000%	657,189	+6.345%
2021-04-16	13.9300	13.9300	13.7100	13.8700	+1.167%	508,133	+6.345%
2021-04-15	13.6100	13.7500	13.3400	13.7100	+0.661%	394,671	+7.586%
2021-04-14	13.3400	13.6900	13.3400	13.6200	+1.870%	426,760	+8.297%
2021-04-13	13.4400	13.4800	13.2750	13.3700	-0.890%	318,369	+10.322%
2021-04-12	13.3800	13.5200	13.3800	13.4900	+0.559%	311,720	+9.340%
2021-04-09	13.3000	13.4300	13.2300	13.4150	+1.322%	274,645	+9.952%
2021-04-08	13.1700	13.2500	12.8900	13.2400	+0.838%	812,589	+11.405%
2021-04-07	13.3100	13.3100	13.1100	13.1300	-0.980%	751,236	+12.338%
2021-04-06	13.3900	13.4400	13.2200	13.2600	-0.600%	377,711	+11.237%
2021-04-05	13.3600	13.9720	13.1800	13.3400	+1.599%	698,461	+10.570%
2021-04-01	13.4000	13.4000	13.0300	13.1300	-1.426%	536,797	+12.338%
2021-03-31	13.3500	13.5300	13.1300	13.3200	-0.225%	834,659	+10.736%
2021-03-30	12.9300	13.4400	12.8700	13.3500	+4.297%	1,032,003	+10.487%
2021-03-29	13.2100	13.3000	12.7200	12.8000	-4.263%	1,320,143	+15.234%
2021-03-26	13.5900	13.5900	13.1600	13.3700	+0.075%	256,629	+10.322%
2021-03-25	13.0500	13.5000	12.9000	13.3600	+1.752%	600,413	+10.404%
2021-03-24	13.5400	13.6500	13.1200	13.1300	-1.722%	539,017	+12.338%
2021-03-23	13.5600	13.7300	13.3400	13.3600	-2.553%	629,356	+10.404%
2021-03-22	14.5100	14.5850	13.6300	13.7100	-6.798%	994,871	+7.586%
2021-03-19	14.1000	14.8800	13.9500	14.7100	+0.204%	2,884,323	+0.272%
2021-03-18	14.5900	15.2300	14.4500	14.6800	+1.241%	1,650,534	+0.477%
2021-03-17	14.3700	14.5500	14.1600	14.5000	+1.186%	1,023,208	+1.724%
2021-03-16	14.5800	14.5800	14.2900	14.3300	-1.782%	1,528,430	+2.931%
2021-03-15	14.7600	14.7600	14.3850	14.5900	-1.152%	1,050,487	+1.097%
2021-03-12	15.0000	15.0800	14.5300	14.7600	-0.539%	817,547	-0.068%
2021-03-11	14.4900	14.9000	14.3900	14.8400	+2.913%	933,558	-0.606%
2021-03-10	13.9000	14.4600	13.8200	14.4200	+4.342%	1,033,813	+2.288%
2021-03-09	13.9400	14.0300	13.4700	13.8200	-1.356%	630,010	+6.729%
2021-03-08	14.1800	14.2800	13.9500	14.0100	+1.155%	749,762	+5.282%
2021-03-05	13.7100	13.8700	13.0700	13.8500	+2.214%	951,661	+6.498%
2021-03-04	13.7400	14.0300	13.2700	13.5500	-1.598%	492,134	+8.856%
2021-03-03	14.1800	14.4200	13.7700	13.7700	-2.479%	912,843	+7.117%
2021-03-02	14.2700	14.3000	14.1000	14.1200	-1.051%	677,302	+4.462%
2021-03-01	14.0800	14.3200	13.8800	14.2700	+3.706%	1,038,039	+3.364%
2021-02-26	14.1800	14.1800	13.6800	13.7600	-3.030%	1,125,104	+7.195%
2021-02-25	14.4900	14.7700	14.1200	14.1900	-2.070%	1,066,301	+3.946%
2021-02-24	14.1200	14.5400	14.0200	14.4900	+3.058%	693,071	+1.794%
2021-02-23	14.3000	14.4500	13.6300	14.0600	-1.472%	715,237	+4.908%
2021-02-22	14.2200	14.5000	14.1900	14.2700	-0.210%	530,884	+3.364%
2021-02-19	14.0300	14.3900	14.0300	14.3000	+2.656%	665,055	+3.147%
2021-02-18	14.0100	14.1800	13.9100	13.9300	-1.276%	1,408,704	+5.887%
2021-02-17	14.1900	14.3200	14.0100	14.1100	-0.704%	872,315	+4.536%
2021-02-16	13.9900	14.3300	13.9600	14.2100	+2.525%	915,384	+3.800%
2021-02-12	13.3200	13.8900	13.3101	13.8600	+3.433%	1,021,552	+6.421%
2021-02-11	13.5000	13.6500	13.2100	13.4000	-0.372%	575,915	+10.075%
2021-02-10	13.6000	13.7600	13.3700	13.4500	-0.518%	824,201	+9.665%
2021-02-09	13.3900	13.6300	13.3300	13.5200	+0.670%	734,168	+9.098%
2021-02-08	13.2600	13.4400	13.2600	13.4300	+1.974%	909,159	+9.829%
2021-02-05	13.2500	13.3500	13.0000	13.1700	+0.152%	1,353,577	+11.997%
2021-02-04	13.0100	13.2300	12.8000	13.1500	+2.494%	1,421,220	+12.167%
2021-02-03	12.6800	12.9700	12.6300	12.8300	+1.343%	992,331	+14.965%
2021-02-02	12.6600	12.8600	12.5300	12.6600	+1.199%	830,524	+16.509%
2021-02-01	12.3500	12.5800	12.0900	12.5100	+2.625%	1,270,872	+17.906%
2021-01-29	12.4100	12.5300	12.0400	12.1900	-2.402%	961,952	+21.001%
2021-01-28	12.4100	12.6200	12.3000	12.4900	+1.216%	1,109,376	+18.094%
2021-01-27	12.9000	13.1100	12.3400	12.3400	-7.427%	1,186,150	+19.530%
2021-01-26	13.0500	13.4900	13.0400	13.3300	+2.224%	2,594,858	+10.653%
2021-01-25	13.1100	13.3000	12.8400	13.0400	-1.436%	825,867	+13.113%
2021-01-22	13.0700	13.5300	13.0300	13.2300	+5.418%	4,338,919	+11.489%
2021-01-21	12.9900	13.0600	12.5500	12.5500	-3.164%	1,906,852	+17.530%
2021-01-20	13.2100	13.4200	12.7600	12.9600	-1.818%	1,273,703	+13.812%
2021-01-19	12.8200	13.3800	12.7800	13.2000	+3.937%	1,661,129	+11.742%
2021-01-15	12.7400	12.8100	12.4900	12.7000	-1.703%	1,166,192	+16.142%
2021-01-14	12.4300	13.1350	12.4000	12.9200	+4.615%	905,605	+14.164%
2021-01-13	12.4200	12.5500	12.2300	12.3500	-0.803%	1,629,821	+19.433%
2021-01-12	12.1500	12.5400	12.0850	12.4500	+2.469%	2,355,659	+18.474%
2021-01-11	11.8900	12.1900	11.7700	12.1500	+0.496%	2,184,426	+21.399%
2021-01-08	12.0100	12.1200	11.7100	12.0900	+0.083%	2,685,148	+22.002%
2021-01-07	11.8500	12.1900	11.8300	12.0800	+2.634%	3,249,645	+22.103%
2021-01-06	11.6208	12.1900	11.5900	11.7700	+3.246%	4,431,103	+25.319%
2021-01-05	10.7868	11.4700	10.7300	11.4000	+35.876%	12,965,680	+29.386%
2021-01-04	8.5000	8.6700	8.1600	8.3900	-0.710%	1,283,929	+75.805%
2020-12-31	8.2900	8.5400	8.2600	8.4500	+1.562%	486,645	+74.556%
2020-12-30	8.2500	8.3700	8.1800	8.3200	+1.587%	311,107	+77.284%
2020-12-29	8.4000	8.4400	8.1500	8.1900	-2.616%	417,422	+80.098%
2020-12-28	8.3400	8.5200	8.2300	8.4100	+2.187%	630,107	+75.386%
2020-12-24	8.3600	8.4000	8.1500	8.2300	-2.024%	278,117	+79.222%
2020-12-23	8.1900	8.4000	8.0500	8.4000	+5.000%	479,331	+75.595%
2020-12-22	8.0700	8.1200	7.9400	8.0000	-0.990%	485,516	+84.375%
2020-12-21	8.0800	8.1700	7.9500	8.0800	-0.124%	944,353	+82.550%
2020-12-18	8.1700	8.2500	8.0732	8.0900	+0.124%	2,421,492	+82.324%
2020-12-17	8.0100	8.1300	7.9300	8.0800	+0.748%	454,746	+82.550%
2020-12-16	8.0800	8.1150	7.9850	8.0200	0.000%	410,019	+83.915%
2020-12-15	7.8700	8.0700	7.7900	8.0200	+2.821%	408,859	+83.915%
2020-12-14	7.8300	7.9000	7.7650	7.8000	+0.840%	417,996	+89.103%
2020-12-11	7.6900	7.8000	7.5800	7.7350	-0.833%	392,984	+90.692%
2020-12-10	7.8000	7.8200	7.6650	7.8000	-0.128%	526,849	+89.103%
2020-12-09	7.9000	7.9800	7.6900	7.8100	-0.255%	568,319	+88.860%
2020-12-08	7.7900	7.9350	7.7700	7.8300	-0.255%	799,411	+88.378%
2020-12-07	7.8900	7.9450	7.6900	7.8500	-1.009%	513,165	+87.898%
2020-12-04	7.6800	7.9450	7.6700	7.9300	+3.525%	547,766	+86.003%
2020-12-03	7.6000	7.7550	7.5500	7.6600	+1.323%	415,006	+92.559%
2020-12-02	7.2600	7.6100	7.2500	7.5600	+3.989%	545,815	+95.106%
2020-12-01	7.3600	7.4700	7.2050	7.2700	+1.536%	820,770	+102.889%
2020-11-30	7.4700	7.5000	7.1200	7.1600	-5.291%	479,377	+106.006%
2020-11-27	7.6500	7.6500	7.4200	7.5600	-1.563%	193,122	+95.106%
2020-11-25	7.7400	7.8400	7.6500	7.6800	-2.041%	409,176	+92.057%
2020-11-24	7.4400	7.8800	7.2000	7.8400	+7.397%	702,833	+88.138%
2020-11-23	7.3700	7.4200	7.2600	7.3000	+0.968%	510,845	+102.055%
2020-11-20	7.2100	7.2800	7.0900	7.2300	-1.499%	312,367	+104.011%
2020-11-19	7.3300	7.3500	7.1600	7.3400	+0.136%	391,384	+100.954%
2020-11-18	7.4800	7.5800	7.3300	7.3300	-1.874%	646,568	+101.228%
2020-11-17	7.4400	7.5000	7.2700	7.4700	-0.267%	653,173	+97.456%
2020-11-16	7.4500	7.6700	7.2300	7.4900	+3.740%	1,067,051	+96.929%
2020-11-13	7.0900	7.2900	7.0400	7.2200	+3.736%	556,209	+104.294%
2020-11-12	6.9000	6.9700	6.7900	6.9600	-1.556%	1,233,428	+111.925%
2020-11-11	7.2700	7.2700	6.9300	7.0700	-2.617%	620,641	+108.628%
2020-11-10	7.1800	7.4000	7.1400	7.2600	+1.681%	808,979	+103.168%
2020-11-09	6.4000	7.3600	6.4000	7.1400	+20.000%	1,290,006	+106.583%
2020-11-06	6.0800	6.1400	5.9200	5.9500	-0.998%	449,227	+147.899%
2020-11-05	5.6600	6.0200	5.6100	6.0100	+5.624%	626,475	+145.424%
2020-11-04	6.0500	6.1200	5.6900	5.6900	-8.226%	1,028,983	+159.227%
2020-11-03	6.2200	6.3500	6.1600	6.2000	+0.649%	1,852,447	+137.903%
2020-11-02	6.2600	6.3200	6.1500	6.1600	-0.324%	670,916	+139.448%
2020-10-30	6.2100	6.3700	6.0800	6.1800	-0.962%	1,239,479	+138.673%
2020-10-29	6.1100	6.2700	6.0100	6.2400	+1.794%	1,305,503	+136.378%
2020-10-28	6.0200	6.1700	6.0200	6.1300	-0.648%	638,020	+140.620%
2020-10-27	6.4000	6.4200	6.1400	6.1700	-4.341%	437,585	+139.060%
2020-10-26	6.4900	6.7000	6.3600	6.4500	-1.976%	674,973	+128.682%
2020-10-23	6.6900	6.8800	6.5300	6.5800	-0.303%	1,133,916	+124.164%
2020-10-22	6.7100	6.7100	6.1600	6.6000	-1.049%	1,015,793	+123.485%
2020-10-21	6.5400	6.6800	6.4700	6.6700	+1.677%	420,410	+121.139%
2020-10-20	6.3900	6.6300	6.3900	6.5600	+3.470%	622,768	+124.848%
2020-10-19	6.4500	6.5100	6.3200	6.3400	-0.782%	370,272	+132.650%
2020-10-16	6.4100	6.4400	6.2000	6.3900	-0.930%	512,766	+130.829%
2020-10-15	6.2300	6.4700	6.0500	6.4500	+2.219%	440,247	+128.682%
2020-10-14	6.1900	6.3200	6.1900	6.3100	+1.610%	473,816	+133.756%
2020-10-13	6.3100	6.3900	6.1200	6.2100	-2.358%	611,525	+137.520%
2020-10-12	6.2900	6.3600	6.2100	6.3600	+0.792%	408,530	+131.918%
2020-10-09	6.3000	6.3600	6.2500	6.3100	+0.638%	689,007	+133.756%
2020-10-08	6.3200	6.3400	6.2600	6.2700	0.000%	436,990	+135.247%
2020-10-07	6.1200	6.3000	6.1100	6.2700	+3.465%	1,229,926	+135.247%
2020-10-06	6.0300	6.2600	5.8700	6.0600	+1.849%	2,224,112	+143.399%
2020-10-05	5.7500	5.9600	5.6800	5.9500	+4.386%	1,464,136	+147.899%
2020-10-02	5.5100	5.7900	5.4200	5.7000	+2.334%	1,100,692	+158.772%
2020-10-01	5.5600	5.6100	5.4600	5.5700	+0.906%	1,140,101	+164.811%
2020-09-30	5.5500	5.6700	5.4700	5.5200	0.000%	1,158,531	+167.210%
2020-09-29	5.5900	5.6100	5.4700	5.5200	-1.779%	835,706	+167.210%
2020-09-28	5.3800	5.7000	5.3700	5.6200	+5.047%	1,105,284	+162.456%
2020-09-25	5.1300	5.4500	5.1300	5.3500	+5.108%	1,736,270	+175.701%
2020-09-24	5.1700	5.2600	5.0000	5.0900	-1.165%	4,292,586	+189.784%
2020-09-23	5.2900	5.5200	5.1400	5.1500	-2.091%	2,090,389	+186.408%
2020-09-22	5.5200	5.6000	5.2200	5.2600	-4.537%	889,590	+180.418%
2020-09-21	5.6200	5.7400	5.4300	5.5100	-4.174%	771,173	+167.695%
2020-09-18	5.7900	5.8300	5.6100	5.7500	+0.174%	1,648,425	+156.522%
2020-09-17	5.6500	5.7600	5.6300	5.7400	+0.525%	571,569	+156.969%
2020-09-16	5.8700	5.9000	5.6800	5.7100	-2.560%	616,471	+158.319%
2020-09-15	5.9200	5.9900	5.8000	5.8600	-1.347%	671,537	+151.706%
2020-09-14	5.6400	6.0200	5.5800	5.9400	+5.319%	764,023	+148.316%
2020-09-11	5.6400	5.6700	5.5000	5.6400	0.000%	520,270	+161.525%
2020-09-10	5.8400	5.8500	5.6100	5.6400	-2.926%	693,152	+161.525%
2020-09-09	6.0300	6.0300	5.7900	5.8100	-3.167%	385,645	+153.873%
2020-09-08	6.1200	6.1200	5.8900	6.0000	-2.280%	919,503	+145.833%
2020-09-04	6.2800	6.4000	6.0400	6.1400	+0.491%	527,899	+140.228%
2020-09-03	6.1200	6.3900	6.0600	6.1100	+0.493%	554,807	+141.408%
2020-09-02	5.9500	6.1200	5.9300	6.0800	+1.503%	643,547	+142.599%
2020-09-01	5.9000	6.0500	5.8300	5.9900	+0.842%	339,760	+146.244%
2020-08-31	6.0100	6.0900	5.9300	5.9400	-2.142%	542,770	+148.316%
2020-08-28	6.0400	6.1300	5.9000	6.0700	+2.017%	434,244	+142.998%
2020-08-27	5.8400	6.1100	5.8300	5.9500	+1.884%	318,543	+147.899%
2020-08-26	6.0100	6.0200	5.8000	5.8400	-3.311%	317,894	+152.568%
2020-08-25	6.2200	6.3900	6.0200	6.0400	-2.738%	399,182	+144.205%
2020-08-24	5.8100	6.2400	5.6900	6.2100	+7.626%	650,537	+137.520%
2020-08-21	5.8500	5.9500	5.7100	5.7700	-2.369%	425,553	+155.633%
2020-08-20	5.9900	6.0900	5.8200	5.9100	-2.956%	356,912	+149.577%
2020-08-19	6.0200	6.2000	6.0200	6.0900	+0.828%	620,817	+142.200%
2020-08-18	6.1500	6.1800	6.0000	6.0400	-1.948%	369,646	+144.205%
2020-08-17	6.2800	6.2800	6.0800	6.1600	-2.532%	284,726	+139.448%
2020-08-14	6.1500	6.3300	6.1000	6.3200	+1.608%	377,221	+133.386%
2020-08-13	6.3300	6.3800	6.1900	6.2200	-2.660%	272,696	+137.138%
2020-08-12	6.5400	6.5800	6.2400	6.3900	-1.389%	664,283	+130.829%
2020-08-11	6.6000	6.8000	6.4400	6.4800	+0.310%	774,052	+127.623%
2020-08-10	6.1800	6.5100	6.1800	6.4600	+4.700%	441,234	+128.328%
2020-08-07	5.8800	6.1800	5.8100	6.1700	+4.576%	259,223	+139.060%
2020-08-06	5.9200	5.9600	5.8600	5.9000	-1.667%	416,517	+150.000%
2020-08-05	5.9800	6.0300	5.8500	6.0000	+1.868%	424,458	+145.833%
2020-08-04	5.8500	5.9300	5.7900	5.8900	+0.512%	411,876	+150.424%
2020-08-03	5.9200	5.9500	5.8200	5.8600	-0.509%	322,321	+151.706%
2020-07-31	5.8700	5.9000	5.6600	5.8900	-0.338%	663,553	+150.424%
2020-07-30	5.9100	5.9900	5.8100	5.9100	-4.058%	430,459	+149.577%
2020-07-29	5.7600	6.1600	5.3600	6.1600	-0.162%	1,016,306	+139.448%
2020-07-28	6.0800	6.2500	6.0800	6.1700	+1.314%	411,358	+139.060%
2020-07-27	6.2600	6.2600	6.0500	6.0900	-3.487%	701,628	+142.200%
2020-07-24	6.2900	6.4500	6.2600	6.3100	0.000%	329,842	+133.756%
2020-07-23	6.0800	6.3500	6.0800	6.3100	+3.273%	609,141	+133.756%
2020-07-22	6.1200	6.1800	5.9900	6.1100	-1.292%	746,999	+141.408%
2020-07-21	5.7500	6.2100	5.7500	6.1900	+9.364%	569,789	+138.288%
2020-07-20	5.7700	5.8600	5.6400	5.6600	-2.749%	546,387	+160.601%
2020-07-17	6.1400	6.2000	5.7600	5.8200	-6.129%	588,396	+153.436%
2020-07-16	6.1600	6.3500	6.0800	6.2000	-0.161%	364,021	+137.903%
2020-07-15	6.1000	6.3200	6.1000	6.2100	+5.076%	573,644	+137.520%
2020-07-14	6.0400	6.0800	5.8100	5.9100	-2.636%	412,188	+149.577%
2020-07-13	6.0300	6.1900	5.8400	6.0700	+2.017%	404,546	+142.998%
2020-07-10	5.6900	5.9700	5.6900	5.9500	+4.754%	316,266	+147.899%
2020-07-09	5.9200	5.9500	5.6000	5.6800	-5.017%	471,187	+159.683%
2020-07-08	6.0900	6.1600	5.8100	5.9800	-2.606%	609,109	+146.656%
2020-07-07	6.2400	6.2900	6.0600	6.1400	-4.361%	596,494	+140.228%
2020-07-06	6.5200	6.5900	6.2800	6.4200	+1.102%	350,158	+129.751%
2020-07-02	6.6100	6.7500	6.3100	6.3500	-0.781%	472,775	+132.283%
2020-07-01	6.8800	6.9200	6.3500	6.4000	-6.977%	537,770	+130.469%
2020-06-30	6.6400	6.9300	6.6400	6.8800	+2.994%	570,788	+114.390%
2020-06-29	6.3100	6.7600	6.3100	6.6800	+7.742%	684,433	+120.808%
2020-06-26	6.4600	6.4600	6.1600	6.2000	-5.775%	1,128,778	+137.903%
2020-06-25	6.2600	6.5900	6.1700	6.5800	+4.610%	434,086	+124.164%
2020-06-24	6.4900	6.4900	6.2700	6.2900	-4.116%	429,681	+134.499%
2020-06-23	6.7000	6.7900	6.4900	6.5600	-0.455%	429,790	+124.848%
2020-06-22	6.5100	6.6300	6.3800	6.5900	0.000%	367,595	+123.824%
2020-06-19	6.6400	6.6600	6.4500	6.5900	-0.453%	1,407,586	+123.824%
2020-06-18	6.4700	6.7100	6.4700	6.6200	+0.761%	376,752	+122.810%
2020-06-17	7.0000	7.1100	6.5200	6.5700	-5.468%	394,955	+124.505%
2020-06-16	7.0100	7.1100	6.7800	6.9500	+3.269%	500,670	+112.230%
2020-06-15	6.4500	6.8300	6.3600	6.7300	-0.296%	406,962	+119.168%
2020-06-12	6.9700	6.9700	6.4800	6.7500	+1.810%	460,695	+118.519%
2020-06-11	6.9000	6.9700	6.5200	6.6300	-10.041%	522,002	+122.474%
2020-06-10	7.8000	7.8100	7.3500	7.3700	-5.754%	403,528	+100.136%
2020-06-09	7.8000	7.9700	7.4900	7.8200	-2.128%	616,958	+88.619%
2020-06-08	8.1300	8.2900	7.9700	7.9900	-0.498%	664,379	+84.606%
2020-06-05	7.9600	8.4000	7.9000	8.0300	+5.937%	887,089	+83.686%
2020-06-04	7.3300	7.6600	7.1400	7.5800	+3.552%	623,230	+94.591%
2020-06-03	6.8700	7.5200	6.8500	7.3200	+9.745%	704,017	+101.503%
2020-06-02	6.7700	6.9700	6.6200	6.6700	-0.596%	361,858	+121.139%
2020-06-01	6.9300	7.0300	6.7100	6.7100	-2.329%	478,231	+119.821%
2020-05-29	7.2500	7.6300	6.8000	6.8700	-7.287%	606,826	+114.702%
2020-05-28	7.6600	7.9200	7.3200	7.4100	-4.264%	409,574	+99.055%
2020-05-27	7.4900	7.8000	7.2900	7.7400	+7.351%	480,780	+90.568%
2020-05-26	7.0100	7.3000	6.9500	7.2100	+8.258%	521,165	+104.577%
2020-05-22	6.6500	6.7300	6.5000	6.6600	+0.909%	257,092	+121.471%
2020-05-21	6.7700	6.8000	6.5700	6.6000	-2.511%	253,445	+123.485%
2020-05-20	6.4500	6.8400	6.4500	6.7700	+5.781%	402,846	+117.873%
2020-05-19	6.6900	6.7400	6.3900	6.4000	-5.605%	491,004	+130.469%
2020-05-18	6.4100	6.8400	6.3600	6.7800	+10.065%	415,617	+117.552%
2020-05-15	6.1700	6.2500	6.0500	6.1600	-0.324%	373,869	+139.448%
2020-05-14	6.0600	6.2500	5.8200	6.1800	-1.749%	452,263	+138.673%
2020-05-13	6.3200	6.3200	6.0400	6.2900	0.000%	542,567	+134.499%
2020-05-12	6.6600	6.8800	6.2700	6.2900	-5.414%	776,418	+134.499%
2020-05-11	7.0400	7.1800	6.6400	6.6500	-7.510%	550,355	+121.805%
2020-05-08	6.9000	7.2500	6.8300	7.1900	+7.154%	395,066	+105.146%
2020-05-07	6.8000	7.0700	6.6700	6.7100	-0.297%	455,424	+119.821%
2020-05-06	7.0500	7.1500	6.6700	6.7300	-1.464%	460,143	+119.168%
2020-05-05	7.2200	7.5000	6.8100	6.8300	-5.923%	445,309	+115.959%
2020-05-04	6.9100	7.2700	6.6900	7.2600	+3.419%	360,477	+103.168%
2020-05-01	7.1400	7.2000	6.8200	7.0200	-7.632%	604,609	+110.114%
2020-04-30	8.0300	8.0400	7.2500	7.6000	-10.798%	829,936	+94.079%
2020-04-29	8.5200	8.7300	8.1200	8.5200	+5.315%	444,653	+73.122%
2020-04-28	7.9200	8.1600	7.7900	8.0900	+5.890%	372,263	+82.324%
2020-04-27	7.2200	7.7300	7.1100	7.6400	+6.407%	270,653	+93.063%
2020-04-24	7.1100	7.2500	6.9800	7.1800	+0.985%	272,676	+105.432%
2020-04-23	7.0300	7.3100	7.0100	7.1100	+0.994%	300,250	+107.454%
2020-04-22	7.1500	7.2200	6.9200	7.0400	+1.004%	328,991	+109.517%
2020-04-21	6.7600	7.0200	6.7200	6.9700	-0.994%	558,257	+111.621%
2020-04-20	6.7400	7.2000	6.6600	7.0400	+0.860%	413,633	+109.517%
2020-04-17	6.6700	7.0600	6.6700	6.9800	+7.055%	525,694	+111.318%
2020-04-16	6.6800	6.9400	6.3100	6.5200	-2.687%	464,341	+126.227%
2020-04-15	6.8800	6.9700	6.5200	6.7000	-6.815%	445,926	+120.149%
2020-04-14	7.4500	7.8800	6.9000	7.1900	-1.507%	620,378	+105.146%
2020-04-13	7.7300	7.7400	7.1300	7.3000	-4.450%	569,084	+102.055%
2020-04-09	7.5700	7.9500	7.2200	7.6400	+3.243%	958,580	+93.063%
2020-04-08	7.4300	7.5200	7.0700	7.4000	+2.210%	713,112	+99.324%
2020-04-07	7.4100	7.7100	7.1300	7.2400	0.000%	1,351,784	+103.729%
2020-04-06	7.1500	7.4500	7.1500	7.2400	+5.386%	696,640	+103.729%
2020-04-03	7.3000	7.4900	6.6600	6.8700	-6.658%	526,562	+114.702%
2020-04-02	7.2500	7.4500	7.0200	7.3600	+0.960%	584,147	+100.408%
2020-04-01	6.7700	7.5100	6.6600	7.2900	+1.958%	1,163,669	+102.332%
2020-03-31	7.2200	7.3200	6.9000	7.1500	-0.970%	666,804	+106.294%
2020-03-30	7.0700	7.2400	6.8500	7.2200	+2.557%	514,454	+104.294%
2020-03-27	7.0000	7.2800	6.7700	7.0400	-3.562%	695,717	+109.517%
2020-03-26	6.6900	7.4100	6.6700	7.3000	+9.610%	720,712	+102.055%
2020-03-25	6.4500	6.9900	6.2400	6.6600	+5.047%	803,402	+121.471%
2020-03-24	5.7700	6.3800	5.7000	6.3400	+16.544%	622,484	+132.650%
2020-03-23	5.8100	5.8400	5.1800	5.4400	-5.719%	734,695	+171.140%
2020-03-20	6.2100	6.7200	5.5800	5.7700	-7.827%	1,114,644	+155.633%
2020-03-19	6.6500	6.7900	5.5700	6.2600	-6.984%	1,259,674	+135.623%
2020-03-18	8.0500	8.3200	6.6300	6.7300	-21.835%	781,851	+119.168%
2020-03-17	8.1300	9.0700	7.7500	8.6100	+7.760%	1,025,016	+71.312%
2020-03-16	6.9400	8.4000	6.8600	7.9900	+1.396%	918,850	+84.606%
2020-03-13	7.7500	7.9200	7.4000	7.8800	+8.540%	751,922	+87.183%
2020-03-12	7.2900	8.0500	7.0600	7.2600	-7.868%	602,235	+103.168%
2020-03-11	7.9400	8.1800	7.7900	7.8800	-3.902%	758,599	+87.183%
2020-03-10	8.1000	8.2700	7.7000	8.2000	+5.398%	642,049	+79.878%
2020-03-09	8.3100	8.8400	7.7600	7.7800	-14.880%	594,138	+89.589%
2020-03-06	9.2400	9.5400	8.9700	9.1400	-5.481%	771,728	+61.379%
2020-03-05	9.6900	9.8700	9.4700	9.6700	-3.493%	984,146	+52.534%
2020-03-04	9.9800	10.0600	9.7500	10.0200	+1.314%	799,198	+47.206%
2020-03-03	10.3900	10.5900	9.8400	9.8900	-4.167%	1,033,224	+49.141%
2020-03-02	9.7900	10.3300	9.7000	10.3200	+5.738%	1,077,391	+42.926%
2020-02-28	9.7500	10.0300	9.5300	9.7600	-3.557%	1,135,807	+51.127%
2020-02-27	10.3600	10.5400	10.1100	10.1200	-4.708%	684,658	+45.751%
2020-02-26	10.8200	10.9700	10.5900	10.6200	-1.117%	330,762	+38.889%
2020-02-25	11.0800	11.2400	10.6800	10.7400	-3.069%	380,522	+37.337%
2020-02-24	11.2000	11.2300	11.0700	11.0800	-4.152%	234,784	+33.123%
2020-02-21	11.8300	11.8300	11.5000	11.5600	-2.694%	314,086	+27.595%
2020-02-20	11.6300	11.8900	11.6300	11.8800	+1.799%	305,562	+24.158%
2020-02-19	11.5800	11.7100	11.5800	11.6700	+1.039%	157,712	+26.392%
2020-02-18	11.6100	11.6700	11.4500	11.5500	-0.773%	215,916	+27.706%
2020-02-14	11.7800	11.8000	11.5800	11.6400	-1.188%	241,851	+26.718%
2020-02-13	11.6500	11.7900	11.6500	11.7800	+0.170%	184,782	+25.212%
2020-02-12	11.7700	11.8100	11.6900	11.7600	+0.771%	163,452	+25.425%
2020-02-11	11.5800	11.7900	11.5800	11.6700	+1.302%	219,758	+26.392%
2020-02-10	11.3900	11.5400	11.3500	11.5200	+0.436%	251,409	+28.038%
2020-02-07	11.5400	11.5600	11.4100	11.4700	-1.460%	548,010	+28.596%
2020-02-06	11.8800	11.8900	11.6100	11.6400	-2.513%	274,650	+26.718%
2020-02-05	11.8600	11.9900	11.8100	11.9400	+1.790%	327,694	+23.534%
2020-02-04	11.7700	11.8200	11.7000	11.7300	+0.860%	362,624	+25.746%
2020-02-03	11.4800	11.6800	11.4500	11.6300	+2.018%	350,773	+26.827%
2020-01-31	11.5900	11.6300	11.3200	11.4000	-2.647%	344,710	+29.386%
2020-01-30	11.4600	11.7300	11.3800	11.7100	+1.473%	349,265	+25.961%
2020-01-29	11.7200	11.7800	11.5200	11.5400	-1.704%	345,425	+27.816%
2020-01-28	11.7400	11.8200	11.6900	11.7400	+0.342%	174,257	+25.639%
2020-01-27	11.6700	11.8000	11.6200	11.7000	-1.598%	301,875	+26.068%
2020-01-24	12.0600	12.0900	11.7500	11.8900	-0.917%	357,083	+24.054%
2020-01-23	12.5600	13.0800	11.8700	12.0000	-2.755%	741,660	+22.917%
2020-01-22	12.1700	12.3800	12.1000	12.3400	+1.397%	600,542	+19.530%
2020-01-21	12.1900	12.2500	12.1000	12.1700	-0.815%	312,513	+21.200%
2020-01-17	12.3600	12.3600	12.2500	12.2700	+0.327%	269,335	+20.212%
2020-01-16	12.1600	12.2700	12.0300	12.2300	+1.074%	254,882	+20.605%
2020-01-15	11.9700	12.1300	11.9600	12.1000	+0.332%	525,947	+21.901%
2020-01-14	12.1500	12.1500	12.0300	12.0600	-0.904%	422,525	+22.305%
2020-01-13	12.1000	12.1700	12.0400	12.1700	+0.413%	469,493	+21.200%