Dark

CATM
Cardtronics plc Class A (UK)
stock NASDAQ

Inactive

Jun 18, 2021

39.01USD+0.077%(+0.03)584,087

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-38.98)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-18	38.970	39.0100	38.9700	39.010	+0.077%	584,087	0.000%
2021-06-17	38.980	39.0000	38.9600	38.980	0.000%	395,491	+0.077%
2021-06-16	38.990	38.9900	38.9800	38.980	-0.103%	216,733	+0.077%
2021-06-15	38.950	39.0200	38.8500	39.020	+0.180%	703,916	-0.026%
2021-06-14	38.970	38.9700	38.9300	38.950	0.000%	323,026	+0.154%
2021-06-11	38.950	38.9500	38.9350	38.950	+0.051%	365,079	+0.154%
2021-06-10	38.950	38.9500	38.9300	38.930	-0.051%	229,397	+0.205%
2021-06-09	38.960	38.9600	38.9300	38.950	-0.051%	181,395	+0.154%
2021-06-08	38.920	38.9700	38.9200	38.970	+0.103%	316,914	+0.103%
2021-06-07	38.920	38.9500	38.9200	38.930	0.000%	261,222	+0.205%
2021-06-04	38.980	38.9800	38.9200	38.930	0.000%	326,246	+0.205%
2021-06-03	38.930	38.9600	38.9150	38.930	-0.026%	491,326	+0.205%
2021-06-02	38.950	38.9600	38.9200	38.940	+0.051%	475,767	+0.180%
2021-06-01	38.940	38.9500	38.9200	38.920	-0.026%	420,427	+0.231%
2021-05-28	38.930	38.9300	38.9200	38.930	+0.154%	394,281	+0.205%
2021-05-27	38.950	38.9500	38.8600	38.870	+0.026%	835,243	+0.360%
2021-05-26	38.880	38.9000	38.8600	38.860	+0.026%	241,760	+0.386%
2021-05-25	38.920	38.9200	38.8400	38.850	-0.103%	382,507	+0.412%
2021-05-24	38.940	38.9400	38.8900	38.890	-0.051%	317,386	+0.309%
2021-05-21	38.950	38.9500	38.9000	38.910	+0.051%	432,730	+0.257%
2021-05-20	38.880	38.9000	38.8800	38.890	0.000%	401,541	+0.309%
2021-05-19	38.880	38.9100	38.8700	38.890	0.000%	615,258	+0.309%
2021-05-18	38.900	38.9200	38.8800	38.890	-0.026%	362,520	+0.309%
2021-05-17	38.910	38.9200	38.9000	38.900	-0.026%	487,675	+0.283%
2021-05-14	38.920	38.9200	38.9000	38.910	+0.051%	266,976	+0.257%
2021-05-13	38.900	38.9200	38.8850	38.890	-0.026%	361,384	+0.309%
2021-05-12	38.890	38.9350	38.8800	38.900	-0.026%	629,696	+0.283%
2021-05-11	38.850	38.9400	38.8500	38.910	+0.103%	847,136	+0.257%
2021-05-10	38.950	38.9500	38.8675	38.870	-0.026%	1,065,809	+0.360%
2021-05-07	38.900	38.9700	38.8700	38.880	-0.026%	962,615	+0.334%
2021-05-06	38.900	38.9900	38.8800	38.890	0.000%	978,247	+0.309%
2021-05-05	38.890	38.9300	38.8700	38.890	+0.026%	957,561	+0.309%
2021-05-04	38.890	38.9500	38.8700	38.880	+0.051%	686,423	+0.334%
2021-05-03	38.870	38.9000	38.8500	38.860	+0.051%	425,646	+0.386%
2021-04-30	38.840	38.9100	38.8100	38.840	-0.154%	756,814	+0.438%
2021-04-29	38.870	38.9400	38.8300	38.900	+0.180%	382,571	+0.283%
2021-04-28	38.800	38.8500	38.8000	38.830	0.000%	255,561	+0.464%
2021-04-27	38.850	38.8900	38.8300	38.830	+0.026%	522,748	+0.464%
2021-04-26	38.870	38.9500	38.8100	38.820	+0.026%	478,657	+0.489%
2021-04-23	38.830	38.8500	38.8100	38.810	-0.064%	865,323	+0.515%
2021-04-22	38.830	38.8800	38.8100	38.835	+0.013%	747,965	+0.451%
2021-04-21	38.870	38.9000	38.8200	38.830	0.000%	304,112	+0.464%
2021-04-20	38.810	38.8500	38.8000	38.830	+0.077%	533,730	+0.464%
2021-04-19	38.810	38.8800	38.8000	38.800	0.000%	556,125	+0.541%
2021-04-16	38.820	38.8500	38.8000	38.800	+0.077%	210,169	+0.541%
2021-04-15	38.820	38.8500	38.7600	38.770	-0.090%	465,977	+0.619%
2021-04-14	38.830	38.8800	38.8000	38.805	+0.013%	502,454	+0.528%
2021-04-13	38.800	38.8700	38.8000	38.800	0.000%	372,868	+0.541%
2021-04-12	38.820	38.8300	38.7900	38.800	-0.052%	669,218	+0.541%
2021-04-09	38.840	38.9000	38.8000	38.820	-0.077%	326,943	+0.489%
2021-04-08	38.870	38.8800	38.8200	38.850	0.000%	289,693	+0.412%
2021-04-07	38.940	38.9500	38.8500	38.850	-0.129%	180,047	+0.412%
2021-04-06	38.880	38.9500	38.8400	38.900	+0.103%	374,259	+0.283%
2021-04-05	38.980	38.9800	38.8200	38.860	-0.090%	614,172	+0.386%
2021-04-01	38.870	39.0000	38.8000	38.895	+0.245%	258,398	+0.296%
2021-03-31	38.800	38.8300	38.7550	38.800	+0.052%	329,211	+0.541%
2021-03-30	38.790	38.8300	38.7200	38.780	+0.052%	301,009	+0.593%
2021-03-29	38.990	38.9900	38.7100	38.760	-0.103%	223,832	+0.645%
2021-03-26	38.770	38.8200	38.7300	38.800	+0.129%	330,521	+0.541%
2021-03-25	38.710	38.8000	38.7100	38.750	+0.052%	410,733	+0.671%
2021-03-24	38.780	38.8100	38.7200	38.730	-0.052%	348,042	+0.723%
2021-03-23	38.700	38.8200	38.6850	38.750	-0.077%	510,248	+0.671%
2021-03-22	38.650	38.8200	38.5800	38.780	+0.362%	329,342	+0.593%
2021-03-19	38.730	38.8200	38.5100	38.640	-0.310%	788,656	+0.958%
2021-03-18	38.770	38.7800	38.7100	38.760	+0.026%	278,452	+0.645%
2021-03-17	38.730	38.8300	38.7100	38.750	-0.103%	219,949	+0.671%
2021-03-16	38.790	38.8450	38.6200	38.790	-0.077%	378,254	+0.567%
2021-03-15	38.730	38.8400	38.6600	38.820	+0.077%	404,674	+0.489%
2021-03-12	38.760	38.8000	38.6600	38.790	+0.077%	291,786	+0.567%
2021-03-11	38.700	38.8000	38.6200	38.760	+0.233%	391,003	+0.645%
2021-03-10	38.600	38.7500	38.4600	38.670	+0.389%	402,466	+0.879%
2021-03-09	38.620	38.6800	38.5000	38.520	-0.156%	478,800	+1.272%
2021-03-08	38.550	38.7100	38.5000	38.580	+0.104%	551,858	+1.115%
2021-03-05	38.280	38.7100	38.2800	38.540	+0.052%	433,179	+1.220%
2021-03-04	38.560	38.6700	38.4000	38.520	-0.104%	934,323	+1.272%
2021-03-03	38.650	38.7150	38.5050	38.560	-0.078%	673,823	+1.167%
2021-03-02	38.660	38.7500	38.5900	38.590	-0.439%	1,065,612	+1.088%
2021-03-01	38.650	38.8100	38.6100	38.760	+0.545%	465,744	+0.645%
2021-02-26	38.660	38.6800	38.4700	38.550	-0.155%	914,630	+1.193%
2021-02-25	38.680	38.8000	38.5700	38.610	-0.155%	346,597	+1.036%
2021-02-24	38.700	38.8000	38.6500	38.670	+0.026%	241,031	+0.879%
2021-02-23	38.720	38.8100	38.6000	38.660	-0.232%	488,389	+0.905%
2021-02-22	38.750	38.8400	38.7200	38.750	+0.052%	375,811	+0.671%
2021-02-19	38.720	38.8200	38.6800	38.730	+0.155%	436,610	+0.723%
2021-02-18	38.730	38.7900	38.6400	38.670	-0.206%	416,811	+0.879%
2021-02-17	38.800	38.8300	38.6600	38.750	-0.206%	667,872	+0.671%
2021-02-16	38.850	38.8800	38.7800	38.830	0.000%	346,270	+0.464%
2021-02-12	38.730	38.9000	38.7300	38.830	+0.026%	417,894	+0.464%
2021-02-11	38.780	38.8600	38.6600	38.820	+0.077%	390,074	+0.489%
2021-02-10	38.790	38.8500	38.6900	38.790	+0.052%	395,634	+0.567%
2021-02-09	38.730	38.8900	38.5500	38.770	0.000%	1,361,731	+0.619%
2021-02-08	38.840	38.8900	38.7000	38.770	+0.052%	489,476	+0.619%
2021-02-05	38.850	38.8500	38.6000	38.750	+0.129%	427,378	+0.671%
2021-02-04	38.820	38.9400	38.7000	38.700	-0.348%	658,998	+0.801%
2021-02-03	39.090	39.0900	38.7700	38.835	-0.039%	1,093,209	+0.451%
2021-02-02	38.800	38.8700	38.7300	38.850	+0.155%	895,348	+0.412%
2021-02-01	38.640	38.8500	38.5200	38.790	-0.154%	634,731	+0.567%
2021-01-29	38.425	38.8600	38.4250	38.850	+0.778%	1,511,892	+0.412%
2021-01-28	38.680	38.7900	38.5300	38.550	-0.130%	1,231,771	+1.193%
2021-01-27	38.660	38.8500	38.5400	38.600	-0.413%	1,734,437	+1.062%
2021-01-26	38.790	38.8800	38.6600	38.760	-0.129%	1,371,117	+0.645%
2021-01-25	38.450	38.8200	38.2600	38.810	-5.017%	6,758,329	+0.515%
2021-01-22	40.970	41.4500	40.7500	40.860	-0.993%	397,923	-4.528%
2021-01-21	40.670	41.4900	40.6700	41.270	+1.202%	376,189	-5.476%
2021-01-20	40.550	41.0000	40.4000	40.780	+0.941%	439,518	-4.340%
2021-01-19	40.920	41.0000	40.3100	40.400	-0.761%	479,044	-3.441%
2021-01-15	40.600	40.8900	40.4200	40.710	+0.197%	1,018,669	-4.176%
2021-01-14	40.900	40.9800	40.5000	40.630	-0.490%	401,334	-3.987%
2021-01-13	40.400	41.1500	40.4000	40.830	+0.147%	705,315	-4.458%
2021-01-12	40.880	41.4000	40.4200	40.770	+0.443%	566,989	-4.317%
2021-01-11	40.080	41.3446	40.0000	40.590	-1.193%	2,151,702	-3.893%
2021-01-08	40.500	42.0900	40.2300	41.080	+15.135%	4,769,701	-5.039%
2021-01-07	35.800	35.8300	35.5150	35.680	-0.168%	302,730	+9.333%
2021-01-06	35.860	36.1800	35.4700	35.740	+0.563%	750,711	+9.149%
2021-01-05	35.270	35.7800	35.2600	35.540	+0.594%	768,685	+9.764%
2021-01-04	35.290	35.4900	34.9301	35.330	+0.085%	1,435,320	+10.416%
2020-12-31	35.300	35.4200	35.1200	35.300	+0.170%	469,441	+10.510%
2020-12-30	35.310	35.6900	35.1500	35.240	-0.311%	311,269	+10.698%
2020-12-29	35.210	35.7000	35.0300	35.350	+0.398%	596,599	+10.354%
2020-12-28	35.200	35.4599	35.1000	35.210	+0.028%	540,949	+10.792%
2020-12-24	35.080	35.4100	35.0400	35.200	+0.256%	327,359	+10.824%
2020-12-23	35.200	35.5000	35.0600	35.110	-0.199%	566,097	+11.108%
2020-12-22	35.280	35.4900	34.9500	35.180	+0.085%	768,865	+10.887%
2020-12-21	35.410	35.7400	35.0500	35.150	-0.678%	1,073,781	+10.982%
2020-12-18	35.910	36.2000	35.3900	35.390	-1.722%	2,609,533	+10.229%
2020-12-17	35.870	36.2500	35.7400	36.010	+0.727%	1,266,117	+8.331%
2020-12-16	35.780	36.2700	35.3800	35.750	-0.056%	2,845,778	+9.119%
2020-12-15	35.050	36.0800	35.0400	35.770	+0.280%	3,502,599	+9.058%
2020-12-14	36.120	37.0000	35.2700	35.670	-1.164%	860,168	+9.364%
2020-12-11	34.960	36.2350	34.7700	36.090	+1.605%	1,013,196	+8.091%
2020-12-10	33.000	36.0000	32.1100	35.520	+4.134%	1,429,803	+9.825%
2020-12-09	32.000	35.3200	31.4500	34.110	+31.852%	2,792,406	+14.365%
2020-12-08	25.940	26.4000	25.6800	25.870	-1.146%	317,150	+50.792%
2020-12-07	26.190	26.7600	25.3177	26.170	-0.532%	491,294	+49.064%
2020-12-04	25.530	26.3700	25.1400	26.310	+4.405%	400,007	+48.271%
2020-12-03	25.240	25.3900	24.8000	25.200	+0.199%	470,900	+54.802%
2020-12-02	24.340	25.2900	24.0100	25.150	+2.947%	260,230	+55.109%
2020-12-01	24.950	25.0000	24.2400	24.430	+0.618%	289,232	+59.681%
2020-11-30	26.000	26.0000	24.1800	24.280	-6.255%	459,583	+60.667%
2020-11-27	25.850	25.9000	25.0700	25.900	+0.661%	218,731	+50.618%
2020-11-25	24.890	25.7800	24.4100	25.730	+3.458%	330,150	+51.613%
2020-11-24	25.430	25.8000	24.5400	24.870	+0.933%	613,317	+56.856%
2020-11-23	23.170	25.4100	22.9300	24.640	+7.787%	798,215	+58.320%
2020-11-20	22.590	23.0500	22.2500	22.860	-0.175%	189,681	+70.647%
2020-11-19	22.450	23.2100	21.9900	22.900	+1.507%	167,889	+70.349%
2020-11-18	23.390	23.4300	22.5200	22.560	-2.380%	560,074	+72.917%
2020-11-17	22.490	23.5500	21.9100	23.110	+1.005%	689,525	+68.801%
2020-11-16	22.170	23.6200	21.7900	22.880	+7.216%	659,637	+70.498%
2020-11-13	20.160	21.5400	19.9300	21.340	+7.344%	323,103	+82.802%
2020-11-12	20.190	20.6600	19.4800	19.880	-2.882%	485,011	+96.227%
2020-11-11	21.780	22.3800	20.0400	20.470	-5.972%	353,924	+90.572%
2020-11-10	21.830	22.3500	21.3900	21.770	+2.063%	641,967	+79.192%
2020-11-09	19.120	21.9200	18.8500	21.330	+20.987%	1,216,010	+82.888%
2020-11-06	19.350	19.3500	17.5600	17.630	-9.124%	343,886	+121.271%
2020-11-05	18.760	19.6800	18.7600	19.400	+4.865%	271,849	+101.082%
2020-11-04	18.390	18.7700	18.0100	18.500	0.000%	318,681	+110.865%
2020-11-03	18.120	18.7900	18.1200	18.500	+2.721%	356,539	+110.865%
2020-11-02	17.990	18.5700	17.5200	18.010	+1.123%	471,404	+116.602%
2020-10-30	18.990	18.9900	16.6700	17.810	-0.725%	692,996	+119.034%
2020-10-29	17.730	19.0600	17.5700	17.940	+1.014%	570,448	+117.447%
2020-10-28	18.580	18.7000	17.6600	17.760	-6.477%	302,789	+119.651%
2020-10-27	19.630	19.7900	18.7400	18.990	-3.994%	797,456	+105.424%
2020-10-26	20.050	20.3500	19.3000	19.780	-3.276%	250,502	+97.219%
2020-10-23	20.730	21.1800	20.3200	20.450	-0.583%	284,040	+90.758%
2020-10-22	19.580	20.7400	19.3300	20.570	+6.470%	388,122	+89.645%
2020-10-21	19.350	19.9200	19.2600	19.320	-0.566%	236,582	+101.915%
2020-10-20	20.030	20.3600	19.4000	19.430	-1.918%	271,830	+100.772%
2020-10-19	20.430	20.5500	19.7600	19.810	-1.931%	257,816	+96.921%
2020-10-16	20.420	20.9900	20.1700	20.200	-1.077%	245,831	+93.119%
2020-10-15	20.530	20.7800	19.9100	20.420	-1.921%	293,915	+91.038%
2020-10-14	21.070	21.2500	20.7100	20.820	-1.233%	335,802	+87.368%
2020-10-13	21.040	21.6400	20.8800	21.080	-0.613%	317,575	+85.057%
2020-10-12	21.140	21.2400	20.6200	21.210	+0.856%	543,783	+83.923%
2020-10-09	21.430	21.4300	20.7100	21.030	-0.755%	206,433	+85.497%
2020-10-08	21.170	21.7500	20.9400	21.190	+1.485%	296,427	+84.096%
2020-10-07	21.430	21.8900	20.6100	20.880	-2.110%	396,147	+86.830%
2020-10-06	21.330	22.0300	21.0500	21.330	+1.717%	390,019	+82.888%
2020-10-05	21.410	21.4300	20.5800	20.970	-0.427%	356,524	+86.028%
2020-10-02	19.830	21.2200	19.4000	21.060	+3.185%	394,992	+85.233%
2020-10-01	19.780	20.4100	19.3400	20.410	+3.081%	414,712	+91.132%
2020-09-30	20.410	20.8300	19.4400	19.800	-2.367%	306,824	+97.020%
2020-09-29	20.240	20.5700	19.8600	20.280	+0.049%	390,534	+92.357%
2020-09-28	19.820	20.9000	19.8200	20.270	+3.895%	347,702	+92.452%
2020-09-25	19.370	19.7900	19.0800	19.510	-0.205%	439,302	+99.949%
2020-09-24	19.700	20.1800	19.0900	19.550	-1.412%	359,349	+99.540%
2020-09-23	20.900	21.4400	19.8000	19.830	-5.256%	444,458	+96.722%
2020-09-22	20.650	21.2500	20.4000	20.930	+3.358%	413,658	+86.383%
2020-09-21	20.170	20.3500	18.9900	20.250	-2.644%	604,988	+92.642%
2020-09-18	20.920	21.0900	20.3600	20.800	+0.678%	911,473	+87.548%
2020-09-17	19.330	21.3900	19.2000	20.660	+7.885%	1,245,213	+88.819%
2020-09-16	18.730	19.6000	18.6700	19.150	+2.297%	443,827	+103.708%
2020-09-15	19.970	20.5300	18.5600	18.720	-5.359%	589,302	+108.387%
2020-09-14	19.560	20.1000	19.4900	19.780	+1.959%	567,770	+97.219%
2020-09-11	19.650	19.9400	19.2500	19.400	-1.423%	391,324	+101.082%
2020-09-10	20.000	20.4000	19.6800	19.680	-1.106%	499,898	+98.222%
2020-09-09	20.830	20.8900	19.5900	19.900	-3.865%	483,386	+96.030%
2020-09-08	21.250	21.4300	20.6200	20.700	-4.828%	432,877	+88.454%
2020-09-04	22.570	22.6700	21.5200	21.750	-1.762%	287,524	+79.356%
2020-09-03	22.980	23.2900	21.9000	22.140	-3.613%	426,105	+76.197%
2020-09-02	21.800	23.1000	21.8000	22.970	+5.804%	595,823	+69.830%
2020-09-01	21.720	22.0000	21.2100	21.710	0.000%	627,637	+79.687%
2020-08-31	22.580	22.5800	21.5800	21.710	-4.361%	514,301	+79.687%
2020-08-28	22.820	22.9400	22.1900	22.700	-0.439%	272,818	+71.850%
2020-08-27	22.450	23.0900	22.2200	22.800	+1.423%	503,818	+71.096%
2020-08-26	22.850	23.0000	22.3700	22.480	-1.576%	207,751	+73.532%
2020-08-25	22.860	23.0000	22.3900	22.840	+0.617%	342,836	+70.797%
2020-08-24	22.010	22.7300	21.6500	22.700	+4.560%	343,547	+71.850%
2020-08-21	21.740	22.0900	21.5700	21.710	-0.641%	346,283	+79.687%
2020-08-20	21.520	22.1900	21.5200	21.850	-0.997%	278,559	+78.535%
2020-08-19	21.910	22.5700	21.8000	22.070	+0.227%	282,459	+76.756%
2020-08-18	22.620	22.7100	21.9000	22.020	-2.437%	359,765	+77.157%
2020-08-17	22.650	22.8900	22.2100	22.570	-0.485%	376,147	+72.840%
2020-08-14	22.690	22.9600	22.2100	22.680	-0.526%	274,053	+72.002%
2020-08-13	23.150	23.1700	22.3200	22.800	-2.020%	416,961	+71.096%
2020-08-12	23.770	24.0600	22.6300	23.270	-1.482%	392,060	+67.641%
2020-08-11	22.660	23.9700	22.6500	23.620	+5.824%	548,133	+65.157%
2020-08-10	21.510	23.1900	21.4000	22.320	+4.299%	585,154	+74.776%
2020-08-07	23.780	24.2500	21.0900	21.400	-11.753%	1,473,825	+82.290%
2020-08-06	23.400	24.4300	23.3100	24.250	+2.364%	718,919	+60.866%
2020-08-05	23.570	24.4000	23.4000	23.690	+2.777%	472,048	+64.669%
2020-08-04	21.990	23.5600	21.7500	23.050	+4.820%	652,545	+69.241%
2020-08-03	22.510	22.6600	20.2800	21.990	-1.523%	1,168,066	+77.399%
2020-07-31	22.980	23.0200	21.9200	22.330	-3.082%	468,825	+74.698%
2020-07-30	22.870	23.5300	22.3800	23.040	-1.623%	269,016	+69.314%
2020-07-29	22.340	23.6600	22.2200	23.420	+5.495%	473,375	+66.567%
2020-07-28	22.660	22.9200	22.1600	22.200	-2.203%	257,948	+75.721%
2020-07-27	23.160	23.1700	22.4900	22.700	-2.575%	343,131	+71.850%
2020-07-24	23.230	23.5600	22.8300	23.300	-0.385%	440,434	+67.425%
2020-07-23	23.660	23.9700	23.2500	23.390	-0.806%	263,020	+66.781%
2020-07-22	23.140	24.2600	23.0000	23.580	+0.769%	460,283	+65.437%
2020-07-21	23.420	24.1100	23.1600	23.400	+0.645%	667,761	+66.709%
2020-07-20	23.090	23.4400	22.5700	23.250	+0.562%	477,089	+67.785%
2020-07-17	23.550	23.9100	23.0900	23.120	-1.868%	384,421	+68.728%
2020-07-16	23.010	24.0500	22.5800	23.560	+0.986%	475,805	+65.577%
2020-07-15	22.230	23.3600	22.2300	23.330	+7.462%	515,863	+67.210%
2020-07-14	20.980	21.7200	20.7400	21.710	+2.165%	316,714	+79.687%
2020-07-13	21.900	22.0700	20.7200	21.250	-0.747%	308,991	+83.576%
2020-07-10	20.040	21.4500	19.8100	21.410	+5.624%	490,886	+82.205%
2020-07-09	20.480	20.6600	19.1400	20.270	-0.344%	596,204	+92.452%
2020-07-08	20.200	20.5600	19.6500	20.340	-0.441%	968,107	+91.790%
2020-07-07	21.970	22.0700	20.3200	20.430	-8.345%	457,361	+90.945%
2020-07-06	23.630	23.8500	22.0000	22.290	-3.881%	458,716	+75.011%
2020-07-02	23.910	24.1600	22.9700	23.190	-0.215%	299,719	+68.219%
2020-07-01	24.040	24.5200	23.0600	23.240	-3.086%	514,244	+67.857%
2020-06-30	24.240	24.8200	23.7500	23.980	-0.622%	351,263	+62.677%
2020-06-29	22.810	24.2400	22.3000	24.130	+8.061%	441,131	+61.666%
2020-06-26	24.020	24.0200	22.0300	22.330	-8.145%	739,415	+74.698%
2020-06-25	24.320	25.1600	23.5100	24.310	-1.179%	640,326	+60.469%
2020-06-24	24.530	24.9600	23.5000	24.600	+0.613%	600,257	+58.577%
2020-06-23	24.420	24.7100	23.9000	24.450	+1.705%	555,079	+59.550%
2020-06-22	23.840	24.3200	23.4300	24.040	+1.994%	389,801	+62.271%
2020-06-19	23.580	24.4500	23.2000	23.570	+0.856%	903,542	+65.507%
2020-06-18	24.020	24.8500	23.1900	23.370	-4.768%	543,667	+66.923%
2020-06-17	26.000	26.0000	24.3500	24.540	-5.833%	480,282	+58.965%
2020-06-16	28.110	28.6300	25.4200	26.060	-2.360%	501,770	+49.693%
2020-06-15	23.020	27.3300	23.0200	26.690	+12.902%	1,153,165	+46.160%
2020-06-12	24.060	24.8700	22.9400	23.640	+4.279%	282,124	+65.017%
2020-06-11	24.020	24.0200	22.4000	22.670	-10.431%	464,366	+72.078%
2020-06-10	26.910	26.9500	25.1800	25.310	-6.363%	515,124	+54.129%
2020-06-09	28.580	28.7700	27.0100	27.030	-8.342%	437,023	+44.321%
2020-06-08	29.760	30.1000	28.6600	29.490	+0.648%	428,311	+32.282%
2020-06-05	28.550	30.1600	28.5500	29.300	+6.623%	602,023	+33.140%
2020-06-04	27.110	27.5400	26.3000	27.480	+2.921%	313,525	+41.958%
2020-06-03	26.970	27.3800	26.6100	26.700	+1.676%	442,698	+46.105%
2020-06-02	25.450	26.5200	25.1700	26.260	+3.672%	362,420	+48.553%
2020-06-01	24.560	25.8000	24.1400	25.330	+4.713%	670,576	+54.007%
2020-05-29	25.040	25.4000	23.6600	24.190	-5.323%	646,072	+61.265%
2020-05-28	28.110	28.1500	25.3800	25.550	-8.094%	395,796	+52.681%
2020-05-27	27.250	28.0300	26.6600	27.800	+3.809%	646,019	+40.324%
2020-05-26	26.070	27.7100	25.9100	26.780	+6.523%	793,917	+45.668%
2020-05-22	24.880	25.6000	24.3800	25.140	+3.244%	703,385	+55.171%
2020-05-21	25.480	25.7900	24.1500	24.350	-3.104%	714,959	+60.205%
2020-05-20	22.630	25.3900	22.2900	25.130	+15.700%	1,109,558	+55.233%
2020-05-19	22.080	22.1800	21.0300	21.720	+0.463%	679,485	+79.604%
2020-05-18	19.940	21.7500	19.9200	21.620	+13.431%	536,753	+80.435%
2020-05-15	18.310	19.3300	18.0600	19.060	+1.871%	575,766	+104.669%
2020-05-14	17.690	19.1700	17.2600	18.710	+2.746%	606,374	+108.498%
2020-05-13	19.090	19.0900	17.5500	18.210	-5.843%	702,147	+114.223%
2020-05-12	20.150	20.5200	19.2900	19.340	-0.309%	479,008	+101.706%
2020-05-11	21.560	21.7700	19.3500	19.400	-10.968%	764,773	+101.082%
2020-05-08	21.620	23.4400	20.5000	21.790	+7.871%	1,278,774	+79.027%
2020-05-07	19.770	21.0200	19.7700	20.200	+3.696%	1,370,543	+93.119%
2020-05-06	19.530	19.8300	18.6100	19.480	+0.464%	1,097,206	+100.257%
2020-05-05	21.200	21.4000	19.3700	19.390	-6.419%	1,410,191	+101.186%
2020-05-04	20.260	21.1700	19.6600	20.720	+0.583%	662,989	+88.272%
2020-05-01	22.190	22.5100	20.3500	20.600	-10.044%	776,969	+89.369%
2020-04-30	23.510	23.7600	22.5000	22.900	-4.663%	408,155	+70.349%
2020-04-29	22.370	25.3800	22.2500	24.020	+11.981%	815,011	+62.406%
2020-04-28	21.640	22.3900	20.8300	21.450	+2.533%	595,708	+81.865%
2020-04-27	19.880	21.3500	19.6000	20.920	+6.301%	469,327	+86.472%
2020-04-24	19.580	19.8800	18.8700	19.680	+0.357%	470,641	+98.222%
2020-04-23	19.400	20.2800	19.1600	19.610	+2.778%	462,851	+98.929%
2020-04-22	18.540	19.2600	18.0300	19.080	+5.824%	571,541	+104.455%
2020-04-21	18.090	18.5500	17.3300	18.030	-5.155%	576,174	+116.362%
2020-04-20	19.520	19.5200	18.2700	19.010	-5.470%	765,907	+105.208%
2020-04-17	17.930	20.4000	17.9300	20.110	+15.244%	699,058	+93.983%
2020-04-16	18.520	19.4800	16.4600	17.450	-5.420%	1,110,538	+123.553%
2020-04-15	20.010	20.0200	17.8500	18.450	-11.298%	1,122,691	+111.436%
2020-04-14	22.060	22.4700	20.2200	20.800	-3.391%	490,695	+87.548%
2020-04-13	23.120	23.6400	21.4000	21.530	-6.877%	687,881	+81.189%
2020-04-09	20.300	23.6100	20.1600	23.120	+17.659%	716,454	+68.728%
2020-04-08	20.900	21.3400	19.4700	19.650	-4.704%	526,953	+98.524%
2020-04-07	21.140	21.9500	20.1500	20.620	+1.227%	545,501	+89.185%
2020-04-06	17.500	20.8500	17.5000	20.370	+22.122%	676,007	+91.507%
2020-04-03	16.410	17.2000	15.7700	16.680	+0.969%	662,584	+133.873%
2020-04-02	16.010	17.9500	15.8900	16.520	+3.704%	648,200	+136.138%
2020-04-01	19.980	19.9800	15.7100	15.930	-23.853%	1,047,626	+144.884%
2020-03-31	21.440	22.5500	20.7200	20.920	-3.327%	520,592	+86.472%
2020-03-30	22.500	23.8400	20.8800	21.640	-3.133%	438,417	+80.268%
2020-03-27	22.260	23.1700	21.1000	22.340	-3.624%	415,397	+74.620%
2020-03-26	20.470	23.7700	20.4700	23.180	+10.328%	632,954	+68.292%
2020-03-25	20.130	22.2400	19.7000	21.010	+5.103%	905,638	+85.673%
2020-03-24	20.950	23.1900	18.9800	19.990	+0.301%	690,986	+95.148%
2020-03-23	23.500	23.5000	19.5900	19.930	-14.095%	637,411	+95.735%
2020-03-20	27.380	28.0600	22.7600	23.200	-16.396%	1,390,219	+68.147%
2020-03-19	23.350	28.2000	22.4100	27.750	+18.236%	1,089,919	+40.577%
2020-03-18	24.550	25.7400	21.6800	23.470	-9.973%	848,811	+66.212%
2020-03-17	23.550	26.4000	21.8600	26.070	+12.613%	1,304,400	+49.636%
2020-03-16	23.450	24.0100	22.2300	23.150	-10.687%	827,233	+68.510%
2020-03-13	27.730	28.6500	24.5100	25.920	-5.124%	681,167	+50.502%
2020-03-12	29.050	30.0500	27.2000	27.320	-11.010%	945,135	+42.789%
2020-03-11	32.630	32.9900	29.9100	30.700	-7.697%	686,868	+27.068%
2020-03-10	33.520	34.5600	32.1700	33.260	+2.307%	788,951	+17.288%
2020-03-09	34.180	35.0000	32.4700	32.510	-10.367%	1,029,985	+19.994%
2020-03-06	34.480	36.3800	33.4700	36.270	+2.632%	1,123,941	+7.554%
2020-03-05	33.590	35.3800	33.2800	35.340	+2.673%	964,185	+10.385%
2020-03-04	33.710	34.5100	32.8000	34.420	+3.675%	487,474	+13.335%
2020-03-03	34.930	36.3500	32.4200	33.200	-5.143%	835,627	+17.500%
2020-03-02	36.480	36.8000	34.3400	35.000	-3.502%	704,419	+11.457%
2020-02-28	36.010	36.9400	35.2500	36.270	-1.999%	978,672	+7.554%
2020-02-27	37.270	38.3800	36.5000	37.010	-3.166%	714,790	+5.404%
2020-02-26	38.400	39.3900	38.0100	38.220	-0.183%	908,277	+2.067%
2020-02-25	38.420	38.5800	37.7400	38.290	+0.367%	677,954	+1.880%
2020-02-24	37.000	38.6300	36.5800	38.150	-0.935%	682,943	+2.254%
2020-02-21	42.370	43.1400	37.9900	38.510	-8.244%	1,708,984	+1.298%
2020-02-20	42.650	42.9700	41.2500	41.970	-1.687%	747,826	-7.053%
2020-02-19	41.660	42.8400	41.1500	42.690	+2.892%	570,004	-8.620%
2020-02-18	42.180	42.7700	41.4900	41.490	-2.123%	388,234	-5.977%
2020-02-14	42.900	42.9500	42.1100	42.390	-1.097%	542,580	-7.974%
2020-02-13	43.350	43.9000	42.7300	42.860	-2.012%	282,509	-8.983%
2020-02-12	45.660	45.6600	43.6200	43.740	-3.401%	314,693	-10.814%
2020-02-11	45.270	45.6800	44.8500	45.280	+0.466%	347,472	-13.847%
2020-02-10	44.260	45.0700	44.0600	45.070	+1.692%	200,897	-13.446%
2020-02-07	45.480	45.5400	44.1900	44.320	-2.935%	305,666	-11.981%
2020-02-06	45.900	45.9800	45.3600	45.660	-0.131%	399,020	-14.564%
2020-02-05	46.110	46.2600	45.3000	45.720	+0.506%	244,362	-14.676%
2020-02-04	45.270	45.8100	45.0300	45.490	+2.133%	283,130	-14.245%
2020-02-03	45.330	46.0900	44.0500	44.540	-1.022%	410,138	-12.416%
2020-01-31	45.720	46.0600	44.9200	45.000	-2.238%	726,071	-13.311%
2020-01-30	45.240	46.3500	44.5800	46.030	+0.678%	440,364	-15.251%
2020-01-29	46.170	46.3000	45.1600	45.720	-0.544%	282,826	-14.676%
2020-01-28	45.460	46.5300	45.3500	45.970	+1.771%	250,083	-15.140%
2020-01-27	44.660	45.8400	43.7600	45.170	-1.181%	425,568	-13.637%
2020-01-24	46.170	46.7500	45.5500	45.710	-0.889%	545,810	-14.658%
2020-01-23	46.460	46.4600	45.3300	46.120	-0.924%	343,385	-15.416%
2020-01-22	46.580	47.4100	46.2600	46.550	+0.431%	807,087	-16.198%
2020-01-21	46.320	47.3700	46.2500	46.350	-1.257%	801,308	-15.836%
2020-01-17	46.630	47.0700	45.6600	46.940	+0.903%	619,544	-16.894%
2020-01-16	46.200	46.6500	45.6900	46.520	+1.307%	618,439	-16.144%
2020-01-15	45.320	46.4900	45.1100	45.920	+0.812%	518,882	-15.048%
2020-01-14	44.590	45.6200	44.0600	45.550	+1.651%	671,240	-14.358%
2020-01-13	43.780	44.8400	43.4100	44.810	+2.799%	327,909	-12.944%
2020-01-10	43.280	43.8500	42.8600	43.590	+0.809%	512,819	-10.507%
2020-01-09	42.870	43.3300	42.5900	43.240	+1.194%	282,646	-9.783%
2020-01-08	42.410	42.9400	42.2000	42.730	+0.660%	240,864	-8.706%
2020-01-07	43.670	43.6700	42.3800	42.450	-2.883%	285,836	-8.104%
2020-01-06	43.030	44.0800	42.6000	43.710	+0.414%	717,875	-10.753%
2020-01-03	43.190	43.7900	40.9200	43.530	-0.752%	684,535	-10.384%
2020-01-02	45.000	45.1600	43.6300	43.860	-1.769%	446,009	-11.058%
2019-12-31	43.540	44.7200	43.5400	44.650	+2.034%	543,675	-12.632%