CATM
Cardtronics plc Class A (UK)
stockNASDAQ
InactiveJun 18, 2021
39.01USD+0.077%(+0.03)584,087
CATM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-06-18 | 38.97 | 39.01 | 38.97 | 39.01 | +0.077% | 584,087 | 0.000% |
| 2021-06-17 | 38.98 | 39.00 | 38.96 | 38.98 | 0.000% | 395,491 | +0.077% |
| 2021-06-16 | 38.99 | 38.99 | 38.98 | 38.98 | -0.103% | 216,733 | +0.077% |
| 2021-06-15 | 38.95 | 39.02 | 38.85 | 39.02 | +0.180% | 703,916 | -0.026% |
| 2021-06-14 | 38.97 | 38.97 | 38.93 | 38.95 | 0.000% | 323,026 | +0.154% |
| 2021-06-11 | 38.95 | 38.95 | 38.94 | 38.95 | +0.051% | 365,079 | +0.154% |
| 2021-06-10 | 38.95 | 38.95 | 38.93 | 38.93 | -0.051% | 229,397 | +0.205% |
| 2021-06-09 | 38.96 | 38.96 | 38.93 | 38.95 | -0.051% | 181,395 | +0.154% |
| 2021-06-08 | 38.92 | 38.97 | 38.92 | 38.97 | +0.103% | 316,914 | +0.103% |
| 2021-06-07 | 38.92 | 38.95 | 38.92 | 38.93 | 0.000% | 261,222 | +0.205% |
| 2021-06-04 | 38.98 | 38.98 | 38.92 | 38.93 | 0.000% | 326,246 | +0.205% |
| 2021-06-03 | 38.93 | 38.96 | 38.91 | 38.93 | -0.026% | 491,326 | +0.205% |
| 2021-06-02 | 38.95 | 38.96 | 38.92 | 38.94 | +0.051% | 475,767 | +0.180% |
| 2021-06-01 | 38.94 | 38.95 | 38.92 | 38.92 | -0.026% | 420,427 | +0.231% |
| 2021-05-28 | 38.93 | 38.93 | 38.92 | 38.93 | +0.154% | 394,281 | +0.205% |
| 2021-05-27 | 38.95 | 38.95 | 38.86 | 38.87 | +0.026% | 835,243 | +0.360% |
| 2021-05-26 | 38.88 | 38.90 | 38.86 | 38.86 | +0.026% | 241,760 | +0.386% |
| 2021-05-25 | 38.92 | 38.92 | 38.84 | 38.85 | -0.103% | 382,507 | +0.412% |
| 2021-05-24 | 38.94 | 38.94 | 38.89 | 38.89 | -0.051% | 317,386 | +0.309% |
| 2021-05-21 | 38.95 | 38.95 | 38.90 | 38.91 | +0.051% | 432,730 | +0.257% |
| 2021-05-20 | 38.88 | 38.90 | 38.88 | 38.89 | 0.000% | 401,541 | +0.309% |
| 2021-05-19 | 38.88 | 38.91 | 38.87 | 38.89 | 0.000% | 615,258 | +0.309% |
| 2021-05-18 | 38.90 | 38.92 | 38.88 | 38.89 | -0.026% | 362,520 | +0.309% |
| 2021-05-17 | 38.91 | 38.92 | 38.90 | 38.90 | -0.026% | 487,675 | +0.283% |
| 2021-05-14 | 38.92 | 38.92 | 38.90 | 38.91 | +0.051% | 266,976 | +0.257% |
| 2021-05-13 | 38.90 | 38.92 | 38.88 | 38.89 | -0.026% | 361,384 | +0.309% |
| 2021-05-12 | 38.89 | 38.94 | 38.88 | 38.90 | -0.026% | 629,696 | +0.283% |
| 2021-05-11 | 38.85 | 38.94 | 38.85 | 38.91 | +0.103% | 847,136 | +0.257% |
| 2021-05-10 | 38.95 | 38.95 | 38.87 | 38.87 | -0.026% | 1,065,809 | +0.360% |
| 2021-05-07 | 38.90 | 38.97 | 38.87 | 38.88 | -0.026% | 962,615 | +0.334% |
| 2021-05-06 | 38.90 | 38.99 | 38.88 | 38.89 | 0.000% | 978,247 | +0.309% |
| 2021-05-05 | 38.89 | 38.93 | 38.87 | 38.89 | +0.026% | 957,561 | +0.309% |
| 2021-05-04 | 38.89 | 38.95 | 38.87 | 38.88 | +0.051% | 686,423 | +0.334% |
| 2021-05-03 | 38.87 | 38.90 | 38.85 | 38.86 | +0.051% | 425,646 | +0.386% |
| 2021-04-30 | 38.84 | 38.91 | 38.81 | 38.84 | -0.154% | 756,814 | +0.438% |
| 2021-04-29 | 38.87 | 38.94 | 38.83 | 38.90 | +0.180% | 382,571 | +0.283% |
| 2021-04-28 | 38.80 | 38.85 | 38.80 | 38.83 | 0.000% | 255,561 | +0.464% |
| 2021-04-27 | 38.85 | 38.89 | 38.83 | 38.83 | +0.026% | 522,748 | +0.464% |
| 2021-04-26 | 38.87 | 38.95 | 38.81 | 38.82 | +0.026% | 478,657 | +0.489% |
| 2021-04-23 | 38.83 | 38.85 | 38.81 | 38.81 | -0.064% | 865,323 | +0.515% |
| 2021-04-22 | 38.83 | 38.88 | 38.81 | 38.84 | +0.013% | 747,965 | +0.451% |
| 2021-04-21 | 38.87 | 38.90 | 38.82 | 38.83 | 0.000% | 304,112 | +0.464% |
| 2021-04-20 | 38.81 | 38.85 | 38.80 | 38.83 | +0.077% | 533,730 | +0.464% |
| 2021-04-19 | 38.81 | 38.88 | 38.80 | 38.80 | 0.000% | 556,125 | +0.541% |
| 2021-04-16 | 38.82 | 38.85 | 38.80 | 38.80 | +0.077% | 210,169 | +0.541% |
| 2021-04-15 | 38.82 | 38.85 | 38.76 | 38.77 | -0.090% | 465,977 | +0.619% |
| 2021-04-14 | 38.83 | 38.88 | 38.80 | 38.80 | +0.013% | 502,454 | +0.528% |
| 2021-04-13 | 38.80 | 38.87 | 38.80 | 38.80 | 0.000% | 372,868 | +0.541% |
| 2021-04-12 | 38.82 | 38.83 | 38.79 | 38.80 | -0.052% | 669,218 | +0.541% |
| 2021-04-09 | 38.84 | 38.90 | 38.80 | 38.82 | -0.077% | 326,943 | +0.489% |
| 2021-04-08 | 38.87 | 38.88 | 38.82 | 38.85 | 0.000% | 289,693 | +0.412% |
| 2021-04-07 | 38.94 | 38.95 | 38.85 | 38.85 | -0.129% | 180,047 | +0.412% |
| 2021-04-06 | 38.88 | 38.95 | 38.84 | 38.90 | +0.103% | 374,259 | +0.283% |
| 2021-04-05 | 38.98 | 38.98 | 38.82 | 38.86 | -0.090% | 614,172 | +0.386% |
| 2021-04-01 | 38.87 | 39.00 | 38.80 | 38.90 | +0.245% | 258,398 | +0.296% |
| 2021-03-31 | 38.80 | 38.83 | 38.76 | 38.80 | +0.052% | 329,211 | +0.541% |
| 2021-03-30 | 38.79 | 38.83 | 38.72 | 38.78 | +0.052% | 301,009 | +0.593% |
| 2021-03-29 | 38.99 | 38.99 | 38.71 | 38.76 | -0.103% | 223,832 | +0.645% |
| 2021-03-26 | 38.77 | 38.82 | 38.73 | 38.80 | +0.129% | 330,521 | +0.541% |
| 2021-03-25 | 38.71 | 38.80 | 38.71 | 38.75 | +0.052% | 410,733 | +0.671% |
| 2021-03-24 | 38.78 | 38.81 | 38.72 | 38.73 | -0.052% | 348,042 | +0.723% |
| 2021-03-23 | 38.70 | 38.82 | 38.69 | 38.75 | -0.077% | 510,248 | +0.671% |
| 2021-03-22 | 38.65 | 38.82 | 38.58 | 38.78 | +0.362% | 329,342 | +0.593% |
| 2021-03-19 | 38.73 | 38.82 | 38.51 | 38.64 | -0.310% | 788,656 | +0.958% |
| 2021-03-18 | 38.77 | 38.78 | 38.71 | 38.76 | +0.026% | 278,452 | +0.645% |
| 2021-03-17 | 38.73 | 38.83 | 38.71 | 38.75 | -0.103% | 219,949 | +0.671% |
| 2021-03-16 | 38.79 | 38.84 | 38.62 | 38.79 | -0.077% | 378,254 | +0.567% |
| 2021-03-15 | 38.73 | 38.84 | 38.66 | 38.82 | +0.077% | 404,674 | +0.489% |
| 2021-03-12 | 38.76 | 38.80 | 38.66 | 38.79 | +0.077% | 291,786 | +0.567% |
| 2021-03-11 | 38.70 | 38.80 | 38.62 | 38.76 | +0.233% | 391,003 | +0.645% |
| 2021-03-10 | 38.60 | 38.75 | 38.46 | 38.67 | +0.389% | 402,466 | +0.879% |
| 2021-03-09 | 38.62 | 38.68 | 38.50 | 38.52 | -0.156% | 478,800 | +1.272% |
| 2021-03-08 | 38.55 | 38.71 | 38.50 | 38.58 | +0.104% | 551,858 | +1.115% |
| 2021-03-05 | 38.28 | 38.71 | 38.28 | 38.54 | +0.052% | 433,179 | +1.220% |
| 2021-03-04 | 38.56 | 38.67 | 38.40 | 38.52 | -0.104% | 934,323 | +1.272% |
| 2021-03-03 | 38.65 | 38.72 | 38.51 | 38.56 | -0.078% | 673,823 | +1.167% |
| 2021-03-02 | 38.66 | 38.75 | 38.59 | 38.59 | -0.439% | 1,065,612 | +1.088% |
| 2021-03-01 | 38.65 | 38.81 | 38.61 | 38.76 | +0.545% | 465,744 | +0.645% |
| 2021-02-26 | 38.66 | 38.68 | 38.47 | 38.55 | -0.155% | 914,630 | +1.193% |
| 2021-02-25 | 38.68 | 38.80 | 38.57 | 38.61 | -0.155% | 346,597 | +1.036% |
| 2021-02-24 | 38.70 | 38.80 | 38.65 | 38.67 | +0.026% | 241,031 | +0.879% |
| 2021-02-23 | 38.72 | 38.81 | 38.60 | 38.66 | -0.232% | 488,389 | +0.905% |
| 2021-02-22 | 38.75 | 38.84 | 38.72 | 38.75 | +0.052% | 375,811 | +0.671% |
| 2021-02-19 | 38.72 | 38.82 | 38.68 | 38.73 | +0.155% | 436,610 | +0.723% |
| 2021-02-18 | 38.73 | 38.79 | 38.64 | 38.67 | -0.206% | 416,811 | +0.879% |
| 2021-02-17 | 38.80 | 38.83 | 38.66 | 38.75 | -0.206% | 667,872 | +0.671% |
| 2021-02-16 | 38.85 | 38.88 | 38.78 | 38.83 | 0.000% | 346,270 | +0.464% |
| 2021-02-12 | 38.73 | 38.90 | 38.73 | 38.83 | +0.026% | 417,894 | +0.464% |
| 2021-02-11 | 38.78 | 38.86 | 38.66 | 38.82 | +0.077% | 390,074 | +0.489% |
| 2021-02-10 | 38.79 | 38.85 | 38.69 | 38.79 | +0.052% | 395,634 | +0.567% |
| 2021-02-09 | 38.73 | 38.89 | 38.55 | 38.77 | 0.000% | 1,361,731 | +0.619% |
| 2021-02-08 | 38.84 | 38.89 | 38.70 | 38.77 | +0.052% | 489,476 | +0.619% |
| 2021-02-05 | 38.85 | 38.85 | 38.60 | 38.75 | +0.129% | 427,378 | +0.671% |
| 2021-02-04 | 38.82 | 38.94 | 38.70 | 38.70 | -0.348% | 658,998 | +0.801% |
| 2021-02-03 | 39.09 | 39.09 | 38.77 | 38.84 | -0.039% | 1,093,209 | +0.451% |
| 2021-02-02 | 38.80 | 38.87 | 38.73 | 38.85 | +0.155% | 895,348 | +0.412% |
| 2021-02-01 | 38.64 | 38.85 | 38.52 | 38.79 | -0.154% | 634,731 | +0.567% |
| 2021-01-29 | 38.42 | 38.86 | 38.42 | 38.85 | +0.778% | 1,511,892 | +0.412% |
| 2021-01-28 | 38.68 | 38.79 | 38.53 | 38.55 | -0.130% | 1,231,771 | +1.193% |
| 2021-01-27 | 38.66 | 38.85 | 38.54 | 38.60 | -0.413% | 1,734,437 | +1.062% |
| 2021-01-26 | 38.79 | 38.88 | 38.66 | 38.76 | -0.129% | 1,371,117 | +0.645% |
| 2021-01-25 | 38.45 | 38.82 | 38.26 | 38.81 | -5.017% | 6,758,329 | +0.515% |
| 2021-01-22 | 40.97 | 41.45 | 40.75 | 40.86 | -0.993% | 397,923 | -4.528% |
| 2021-01-21 | 40.67 | 41.49 | 40.67 | 41.27 | +1.202% | 376,189 | -5.476% |
| 2021-01-20 | 40.55 | 41.00 | 40.40 | 40.78 | +0.941% | 439,518 | -4.340% |
| 2021-01-19 | 40.92 | 41.00 | 40.31 | 40.40 | -0.761% | 479,044 | -3.441% |
| 2021-01-15 | 40.60 | 40.89 | 40.42 | 40.71 | +0.197% | 1,018,669 | -4.176% |
| 2021-01-14 | 40.90 | 40.98 | 40.50 | 40.63 | -0.490% | 401,334 | -3.987% |
| 2021-01-13 | 40.40 | 41.15 | 40.40 | 40.83 | +0.147% | 705,315 | -4.458% |
| 2021-01-12 | 40.88 | 41.40 | 40.42 | 40.77 | +0.443% | 566,989 | -4.317% |
| 2021-01-11 | 40.08 | 41.34 | 40.00 | 40.59 | -1.193% | 2,151,702 | -3.893% |
| 2021-01-08 | 40.50 | 42.09 | 40.23 | 41.08 | +15.135% | 4,769,701 | -5.039% |
| 2021-01-07 | 35.80 | 35.83 | 35.52 | 35.68 | -0.168% | 302,730 | +9.333% |
| 2021-01-06 | 35.86 | 36.18 | 35.47 | 35.74 | +0.563% | 750,711 | +9.149% |
| 2021-01-05 | 35.27 | 35.78 | 35.26 | 35.54 | +0.594% | 768,685 | +9.764% |
| 2021-01-04 | 35.29 | 35.49 | 34.93 | 35.33 | +0.085% | 1,435,320 | +10.416% |
| 2020-12-31 | 35.30 | 35.42 | 35.12 | 35.30 | +0.170% | 469,441 | +10.510% |
| 2020-12-30 | 35.31 | 35.69 | 35.15 | 35.24 | -0.311% | 311,269 | +10.698% |
| 2020-12-29 | 35.21 | 35.70 | 35.03 | 35.35 | +0.398% | 596,599 | +10.354% |
| 2020-12-28 | 35.20 | 35.46 | 35.10 | 35.21 | +0.028% | 540,949 | +10.792% |
| 2020-12-24 | 35.08 | 35.41 | 35.04 | 35.20 | +0.256% | 327,359 | +10.824% |
| 2020-12-23 | 35.20 | 35.50 | 35.06 | 35.11 | -0.199% | 566,097 | +11.108% |
| 2020-12-22 | 35.28 | 35.49 | 34.95 | 35.18 | +0.085% | 768,865 | +10.887% |
| 2020-12-21 | 35.41 | 35.74 | 35.05 | 35.15 | -0.678% | 1,073,781 | +10.982% |
| 2020-12-18 | 35.91 | 36.20 | 35.39 | 35.39 | -1.722% | 2,609,533 | +10.229% |
| 2020-12-17 | 35.87 | 36.25 | 35.74 | 36.01 | +0.727% | 1,266,117 | +8.331% |
| 2020-12-16 | 35.78 | 36.27 | 35.38 | 35.75 | -0.056% | 2,845,778 | +9.119% |
| 2020-12-15 | 35.05 | 36.08 | 35.04 | 35.77 | +0.280% | 3,502,599 | +9.058% |
| 2020-12-14 | 36.12 | 37.00 | 35.27 | 35.67 | -1.164% | 860,168 | +9.364% |
| 2020-12-11 | 34.96 | 36.23 | 34.77 | 36.09 | +1.605% | 1,013,196 | +8.091% |
| 2020-12-10 | 33.00 | 36.00 | 32.11 | 35.52 | +4.134% | 1,429,803 | +9.825% |
| 2020-12-09 | 32.00 | 35.32 | 31.45 | 34.11 | +31.852% | 2,792,406 | +14.365% |
| 2020-12-08 | 25.94 | 26.40 | 25.68 | 25.87 | -1.146% | 317,150 | +50.792% |
| 2020-12-07 | 26.19 | 26.76 | 25.32 | 26.17 | -0.532% | 491,294 | +49.064% |
| 2020-12-04 | 25.53 | 26.37 | 25.14 | 26.31 | +4.405% | 400,007 | +48.271% |
| 2020-12-03 | 25.24 | 25.39 | 24.80 | 25.20 | +0.199% | 470,900 | +54.802% |
| 2020-12-02 | 24.34 | 25.29 | 24.01 | 25.15 | +2.947% | 260,230 | +55.109% |
| 2020-12-01 | 24.95 | 25.00 | 24.24 | 24.43 | +0.618% | 289,232 | +59.681% |
| 2020-11-30 | 26.00 | 26.00 | 24.18 | 24.28 | -6.255% | 459,583 | +60.667% |
| 2020-11-27 | 25.85 | 25.90 | 25.07 | 25.90 | +0.661% | 218,731 | +50.618% |
| 2020-11-25 | 24.89 | 25.78 | 24.41 | 25.73 | +3.458% | 330,150 | +51.613% |
| 2020-11-24 | 25.43 | 25.80 | 24.54 | 24.87 | +0.933% | 613,317 | +56.856% |
| 2020-11-23 | 23.17 | 25.41 | 22.93 | 24.64 | +7.787% | 798,215 | +58.320% |
| 2020-11-20 | 22.59 | 23.05 | 22.25 | 22.86 | -0.175% | 189,681 | +70.647% |
| 2020-11-19 | 22.45 | 23.21 | 21.99 | 22.90 | +1.507% | 167,889 | +70.349% |
| 2020-11-18 | 23.39 | 23.43 | 22.52 | 22.56 | -2.380% | 560,074 | +72.917% |
| 2020-11-17 | 22.49 | 23.55 | 21.91 | 23.11 | +1.005% | 689,525 | +68.801% |
| 2020-11-16 | 22.17 | 23.62 | 21.79 | 22.88 | +7.216% | 659,637 | +70.498% |
| 2020-11-13 | 20.16 | 21.54 | 19.93 | 21.34 | +7.344% | 323,103 | +82.802% |
| 2020-11-12 | 20.19 | 20.66 | 19.48 | 19.88 | -2.882% | 485,011 | +96.227% |
| 2020-11-11 | 21.78 | 22.38 | 20.04 | 20.47 | -5.972% | 353,924 | +90.572% |
| 2020-11-10 | 21.83 | 22.35 | 21.39 | 21.77 | +2.063% | 641,967 | +79.192% |
| 2020-11-09 | 19.12 | 21.92 | 18.85 | 21.33 | +20.987% | 1,216,010 | +82.888% |
| 2020-11-06 | 19.35 | 19.35 | 17.56 | 17.63 | -9.124% | 343,886 | +121.271% |
| 2020-11-05 | 18.76 | 19.68 | 18.76 | 19.40 | +4.865% | 271,849 | +101.082% |
| 2020-11-04 | 18.39 | 18.77 | 18.01 | 18.50 | 0.000% | 318,681 | +110.865% |
| 2020-11-03 | 18.12 | 18.79 | 18.12 | 18.50 | +2.721% | 356,539 | +110.865% |
| 2020-11-02 | 17.99 | 18.57 | 17.52 | 18.01 | +1.123% | 471,404 | +116.602% |
| 2020-10-30 | 18.99 | 18.99 | 16.67 | 17.81 | -0.725% | 692,996 | +119.034% |
| 2020-10-29 | 17.73 | 19.06 | 17.57 | 17.94 | +1.014% | 570,448 | +117.447% |
| 2020-10-28 | 18.58 | 18.70 | 17.66 | 17.76 | -6.477% | 302,789 | +119.651% |
| 2020-10-27 | 19.63 | 19.79 | 18.74 | 18.99 | -3.994% | 797,456 | +105.424% |
| 2020-10-26 | 20.05 | 20.35 | 19.30 | 19.78 | -3.276% | 250,502 | +97.219% |
| 2020-10-23 | 20.73 | 21.18 | 20.32 | 20.45 | -0.583% | 284,040 | +90.758% |
| 2020-10-22 | 19.58 | 20.74 | 19.33 | 20.57 | +6.470% | 388,122 | +89.645% |
| 2020-10-21 | 19.35 | 19.92 | 19.26 | 19.32 | -0.566% | 236,582 | +101.915% |
| 2020-10-20 | 20.03 | 20.36 | 19.40 | 19.43 | -1.918% | 271,830 | +100.772% |
| 2020-10-19 | 20.43 | 20.55 | 19.76 | 19.81 | -1.931% | 257,816 | +96.921% |
| 2020-10-16 | 20.42 | 20.99 | 20.17 | 20.20 | -1.077% | 245,831 | +93.119% |
| 2020-10-15 | 20.53 | 20.78 | 19.91 | 20.42 | -1.921% | 293,915 | +91.038% |
| 2020-10-14 | 21.07 | 21.25 | 20.71 | 20.82 | -1.233% | 335,802 | +87.368% |
| 2020-10-13 | 21.04 | 21.64 | 20.88 | 21.08 | -0.613% | 317,575 | +85.057% |
| 2020-10-12 | 21.14 | 21.24 | 20.62 | 21.21 | +0.856% | 543,783 | +83.923% |
| 2020-10-09 | 21.43 | 21.43 | 20.71 | 21.03 | -0.755% | 206,433 | +85.497% |
| 2020-10-08 | 21.17 | 21.75 | 20.94 | 21.19 | +1.485% | 296,427 | +84.096% |
| 2020-10-07 | 21.43 | 21.89 | 20.61 | 20.88 | -2.110% | 396,147 | +86.830% |
| 2020-10-06 | 21.33 | 22.03 | 21.05 | 21.33 | +1.717% | 390,019 | +82.888% |
| 2020-10-05 | 21.41 | 21.43 | 20.58 | 20.97 | -0.427% | 356,524 | +86.028% |
| 2020-10-02 | 19.83 | 21.22 | 19.40 | 21.06 | +3.185% | 394,992 | +85.233% |
| 2020-10-01 | 19.78 | 20.41 | 19.34 | 20.41 | +3.081% | 414,712 | +91.132% |
| 2020-09-30 | 20.41 | 20.83 | 19.44 | 19.80 | -2.367% | 306,824 | +97.020% |
| 2020-09-29 | 20.24 | 20.57 | 19.86 | 20.28 | +0.049% | 390,534 | +92.357% |
| 2020-09-28 | 19.82 | 20.90 | 19.82 | 20.27 | +3.895% | 347,702 | +92.452% |
| 2020-09-25 | 19.37 | 19.79 | 19.08 | 19.51 | -0.205% | 439,302 | +99.949% |
| 2020-09-24 | 19.70 | 20.18 | 19.09 | 19.55 | -1.412% | 359,349 | +99.540% |
| 2020-09-23 | 20.90 | 21.44 | 19.80 | 19.83 | -5.256% | 444,458 | +96.722% |
| 2020-09-22 | 20.65 | 21.25 | 20.40 | 20.93 | +3.358% | 413,658 | +86.383% |
| 2020-09-21 | 20.17 | 20.35 | 18.99 | 20.25 | -2.644% | 604,988 | +92.642% |
| 2020-09-18 | 20.92 | 21.09 | 20.36 | 20.80 | +0.678% | 911,473 | +87.548% |
| 2020-09-17 | 19.33 | 21.39 | 19.20 | 20.66 | +7.885% | 1,245,213 | +88.819% |
| 2020-09-16 | 18.73 | 19.60 | 18.67 | 19.15 | +2.297% | 443,827 | +103.708% |
| 2020-09-15 | 19.97 | 20.53 | 18.56 | 18.72 | -5.359% | 589,302 | +108.387% |
| 2020-09-14 | 19.56 | 20.10 | 19.49 | 19.78 | +1.959% | 567,770 | +97.219% |
| 2020-09-11 | 19.65 | 19.94 | 19.25 | 19.40 | -1.423% | 391,324 | +101.082% |
| 2020-09-10 | 20.00 | 20.40 | 19.68 | 19.68 | -1.106% | 499,898 | +98.222% |
| 2020-09-09 | 20.83 | 20.89 | 19.59 | 19.90 | -3.865% | 483,386 | +96.030% |
| 2020-09-08 | 21.25 | 21.43 | 20.62 | 20.70 | -4.828% | 432,877 | +88.454% |
| 2020-09-04 | 22.57 | 22.67 | 21.52 | 21.75 | -1.762% | 287,524 | +79.356% |
| 2020-09-03 | 22.98 | 23.29 | 21.90 | 22.14 | -3.613% | 426,105 | +76.197% |
| 2020-09-02 | 21.80 | 23.10 | 21.80 | 22.97 | +5.804% | 595,823 | +69.830% |
| 2020-09-01 | 21.72 | 22.00 | 21.21 | 21.71 | 0.000% | 627,637 | +79.687% |
| 2020-08-31 | 22.58 | 22.58 | 21.58 | 21.71 | -4.361% | 514,301 | +79.687% |
| 2020-08-28 | 22.82 | 22.94 | 22.19 | 22.70 | -0.439% | 272,818 | +71.850% |
| 2020-08-27 | 22.45 | 23.09 | 22.22 | 22.80 | +1.423% | 503,818 | +71.096% |
| 2020-08-26 | 22.85 | 23.00 | 22.37 | 22.48 | -1.576% | 207,751 | +73.532% |
| 2020-08-25 | 22.86 | 23.00 | 22.39 | 22.84 | +0.617% | 342,836 | +70.797% |
| 2020-08-24 | 22.01 | 22.73 | 21.65 | 22.70 | +4.560% | 343,547 | +71.850% |
| 2020-08-21 | 21.74 | 22.09 | 21.57 | 21.71 | -0.641% | 346,283 | +79.687% |
| 2020-08-20 | 21.52 | 22.19 | 21.52 | 21.85 | -0.997% | 278,559 | +78.535% |
| 2020-08-19 | 21.91 | 22.57 | 21.80 | 22.07 | +0.227% | 282,459 | +76.756% |
| 2020-08-18 | 22.62 | 22.71 | 21.90 | 22.02 | -2.437% | 359,765 | +77.157% |
| 2020-08-17 | 22.65 | 22.89 | 22.21 | 22.57 | -0.485% | 376,147 | +72.840% |
| 2020-08-14 | 22.69 | 22.96 | 22.21 | 22.68 | -0.526% | 274,053 | +72.002% |
| 2020-08-13 | 23.15 | 23.17 | 22.32 | 22.80 | -2.020% | 416,961 | +71.096% |
| 2020-08-12 | 23.77 | 24.06 | 22.63 | 23.27 | -1.482% | 392,060 | +67.641% |
| 2020-08-11 | 22.66 | 23.97 | 22.65 | 23.62 | +5.824% | 548,133 | +65.157% |
| 2020-08-10 | 21.51 | 23.19 | 21.40 | 22.32 | +4.299% | 585,154 | +74.776% |
| 2020-08-07 | 23.78 | 24.25 | 21.09 | 21.40 | -11.753% | 1,473,825 | +82.290% |
| 2020-08-06 | 23.40 | 24.43 | 23.31 | 24.25 | +2.364% | 718,919 | +60.866% |
| 2020-08-05 | 23.57 | 24.40 | 23.40 | 23.69 | +2.777% | 472,048 | +64.669% |
| 2020-08-04 | 21.99 | 23.56 | 21.75 | 23.05 | +4.820% | 652,545 | +69.241% |
| 2020-08-03 | 22.51 | 22.66 | 20.28 | 21.99 | -1.523% | 1,168,066 | +77.399% |
| 2020-07-31 | 22.98 | 23.02 | 21.92 | 22.33 | -3.082% | 468,825 | +74.698% |
| 2020-07-30 | 22.87 | 23.53 | 22.38 | 23.04 | -1.623% | 269,016 | +69.314% |
| 2020-07-29 | 22.34 | 23.66 | 22.22 | 23.42 | +5.495% | 473,375 | +66.567% |
| 2020-07-28 | 22.66 | 22.92 | 22.16 | 22.20 | -2.203% | 257,948 | +75.721% |
| 2020-07-27 | 23.16 | 23.17 | 22.49 | 22.70 | -2.575% | 343,131 | +71.850% |
| 2020-07-24 | 23.23 | 23.56 | 22.83 | 23.30 | -0.385% | 440,434 | +67.425% |
| 2020-07-23 | 23.66 | 23.97 | 23.25 | 23.39 | -0.806% | 263,020 | +66.781% |
| 2020-07-22 | 23.14 | 24.26 | 23.00 | 23.58 | +0.769% | 460,283 | +65.437% |
| 2020-07-21 | 23.42 | 24.11 | 23.16 | 23.40 | +0.645% | 667,761 | +66.709% |
| 2020-07-20 | 23.09 | 23.44 | 22.57 | 23.25 | +0.562% | 477,089 | +67.785% |
| 2020-07-17 | 23.55 | 23.91 | 23.09 | 23.12 | -1.868% | 384,421 | +68.728% |
| 2020-07-16 | 23.01 | 24.05 | 22.58 | 23.56 | +0.986% | 475,805 | +65.577% |
| 2020-07-15 | 22.23 | 23.36 | 22.23 | 23.33 | +7.462% | 515,863 | +67.210% |
| 2020-07-14 | 20.98 | 21.72 | 20.74 | 21.71 | +2.165% | 316,714 | +79.687% |
| 2020-07-13 | 21.90 | 22.07 | 20.72 | 21.25 | -0.747% | 308,991 | +83.576% |
| 2020-07-10 | 20.04 | 21.45 | 19.81 | 21.41 | +5.624% | 490,886 | +82.205% |
| 2020-07-09 | 20.48 | 20.66 | 19.14 | 20.27 | -0.344% | 596,204 | +92.452% |
| 2020-07-08 | 20.20 | 20.56 | 19.65 | 20.34 | -0.441% | 968,107 | +91.790% |
| 2020-07-07 | 21.97 | 22.07 | 20.32 | 20.43 | -8.345% | 457,361 | +90.945% |
| 2020-07-06 | 23.63 | 23.85 | 22.00 | 22.29 | -3.881% | 458,716 | +75.011% |
| 2020-07-02 | 23.91 | 24.16 | 22.97 | 23.19 | -0.215% | 299,719 | +68.219% |
| 2020-07-01 | 24.04 | 24.52 | 23.06 | 23.24 | -3.086% | 514,244 | +67.857% |
| 2020-06-30 | 24.24 | 24.82 | 23.75 | 23.98 | -0.622% | 351,263 | +62.677% |
| 2020-06-29 | 22.81 | 24.24 | 22.30 | 24.13 | +8.061% | 441,131 | +61.666% |
| 2020-06-26 | 24.02 | 24.02 | 22.03 | 22.33 | -8.145% | 739,415 | +74.698% |
| 2020-06-25 | 24.32 | 25.16 | 23.51 | 24.31 | -1.179% | 640,326 | +60.469% |
| 2020-06-24 | 24.53 | 24.96 | 23.50 | 24.60 | +0.613% | 600,257 | +58.577% |
| 2020-06-23 | 24.42 | 24.71 | 23.90 | 24.45 | +1.705% | 555,079 | +59.550% |
| 2020-06-22 | 23.84 | 24.32 | 23.43 | 24.04 | +1.994% | 389,801 | +62.271% |
| 2020-06-19 | 23.58 | 24.45 | 23.20 | 23.57 | +0.856% | 903,542 | +65.507% |
| 2020-06-18 | 24.02 | 24.85 | 23.19 | 23.37 | -4.768% | 543,667 | +66.923% |
| 2020-06-17 | 26.00 | 26.00 | 24.35 | 24.54 | -5.833% | 480,282 | +58.965% |
| 2020-06-16 | 28.11 | 28.63 | 25.42 | 26.06 | -2.360% | 501,770 | +49.693% |
| 2020-06-15 | 23.02 | 27.33 | 23.02 | 26.69 | +12.902% | 1,153,165 | +46.160% |
| 2020-06-12 | 24.06 | 24.87 | 22.94 | 23.64 | +4.279% | 282,124 | +65.017% |
| 2020-06-11 | 24.02 | 24.02 | 22.40 | 22.67 | -10.431% | 464,366 | +72.078% |
| 2020-06-10 | 26.91 | 26.95 | 25.18 | 25.31 | -6.363% | 515,124 | +54.129% |
| 2020-06-09 | 28.58 | 28.77 | 27.01 | 27.03 | -8.342% | 437,023 | +44.321% |
| 2020-06-08 | 29.76 | 30.10 | 28.66 | 29.49 | +0.648% | 428,311 | +32.282% |
| 2020-06-05 | 28.55 | 30.16 | 28.55 | 29.30 | +6.623% | 602,023 | +33.140% |
| 2020-06-04 | 27.11 | 27.54 | 26.30 | 27.48 | +2.921% | 313,525 | +41.958% |
| 2020-06-03 | 26.97 | 27.38 | 26.61 | 26.70 | +1.676% | 442,698 | +46.105% |
| 2020-06-02 | 25.45 | 26.52 | 25.17 | 26.26 | +3.672% | 362,420 | +48.553% |
| 2020-06-01 | 24.56 | 25.80 | 24.14 | 25.33 | +4.713% | 670,576 | +54.007% |
| 2020-05-29 | 25.04 | 25.40 | 23.66 | 24.19 | -5.323% | 646,072 | +61.265% |
| 2020-05-28 | 28.11 | 28.15 | 25.38 | 25.55 | -8.094% | 395,796 | +52.681% |
| 2020-05-27 | 27.25 | 28.03 | 26.66 | 27.80 | +3.809% | 646,019 | +40.324% |
| 2020-05-26 | 26.07 | 27.71 | 25.91 | 26.78 | +6.523% | 793,917 | +45.668% |
| 2020-05-22 | 24.88 | 25.60 | 24.38 | 25.14 | +3.244% | 703,385 | +55.171% |
| 2020-05-21 | 25.48 | 25.79 | 24.15 | 24.35 | -3.104% | 714,959 | +60.205% |
| 2020-05-20 | 22.63 | 25.39 | 22.29 | 25.13 | +15.700% | 1,109,558 | +55.233% |
| 2020-05-19 | 22.08 | 22.18 | 21.03 | 21.72 | +0.463% | 679,485 | +79.604% |
| 2020-05-18 | 19.94 | 21.75 | 19.92 | 21.62 | +13.431% | 536,753 | +80.435% |
| 2020-05-15 | 18.31 | 19.33 | 18.06 | 19.06 | +1.871% | 575,766 | +104.669% |
| 2020-05-14 | 17.69 | 19.17 | 17.26 | 18.71 | +2.746% | 606,374 | +108.498% |
| 2020-05-13 | 19.09 | 19.09 | 17.55 | 18.21 | -5.843% | 702,147 | +114.223% |
| 2020-05-12 | 20.15 | 20.52 | 19.29 | 19.34 | -0.309% | 479,008 | +101.706% |
| 2020-05-11 | 21.56 | 21.77 | 19.35 | 19.40 | -10.968% | 764,773 | +101.082% |
| 2020-05-08 | 21.62 | 23.44 | 20.50 | 21.79 | +7.871% | 1,278,774 | +79.027% |
| 2020-05-07 | 19.77 | 21.02 | 19.77 | 20.20 | +3.696% | 1,370,543 | +93.119% |
| 2020-05-06 | 19.53 | 19.83 | 18.61 | 19.48 | +0.464% | 1,097,206 | +100.257% |
| 2020-05-05 | 21.20 | 21.40 | 19.37 | 19.39 | -6.419% | 1,410,191 | +101.186% |
| 2020-05-04 | 20.26 | 21.17 | 19.66 | 20.72 | +0.583% | 662,989 | +88.272% |
| 2020-05-01 | 22.19 | 22.51 | 20.35 | 20.60 | -10.044% | 776,969 | +89.369% |
| 2020-04-30 | 23.51 | 23.76 | 22.50 | 22.90 | -4.663% | 408,155 | +70.349% |
| 2020-04-29 | 22.37 | 25.38 | 22.25 | 24.02 | +11.981% | 815,011 | +62.406% |
| 2020-04-28 | 21.64 | 22.39 | 20.83 | 21.45 | +2.533% | 595,708 | +81.865% |
| 2020-04-27 | 19.88 | 21.35 | 19.60 | 20.92 | +6.301% | 469,327 | +86.472% |
| 2020-04-24 | 19.58 | 19.88 | 18.87 | 19.68 | +0.357% | 470,641 | +98.222% |
| 2020-04-23 | 19.40 | 20.28 | 19.16 | 19.61 | +2.778% | 462,851 | +98.929% |
| 2020-04-22 | 18.54 | 19.26 | 18.03 | 19.08 | +5.824% | 571,541 | +104.455% |
| 2020-04-21 | 18.09 | 18.55 | 17.33 | 18.03 | -5.155% | 576,174 | +116.362% |
| 2020-04-20 | 19.52 | 19.52 | 18.27 | 19.01 | -5.470% | 765,907 | +105.208% |
| 2020-04-17 | 17.93 | 20.40 | 17.93 | 20.11 | +15.244% | 699,058 | +93.983% |
| 2020-04-16 | 18.52 | 19.48 | 16.46 | 17.45 | -5.420% | 1,110,538 | +123.553% |
| 2020-04-15 | 20.01 | 20.02 | 17.85 | 18.45 | -11.298% | 1,122,691 | +111.436% |
| 2020-04-14 | 22.06 | 22.47 | 20.22 | 20.80 | -3.391% | 490,695 | +87.548% |
| 2020-04-13 | 23.12 | 23.64 | 21.40 | 21.53 | -6.877% | 687,881 | +81.189% |
| 2020-04-09 | 20.30 | 23.61 | 20.16 | 23.12 | +17.659% | 716,454 | +68.728% |
| 2020-04-08 | 20.90 | 21.34 | 19.47 | 19.65 | -4.704% | 526,953 | +98.524% |
| 2020-04-07 | 21.14 | 21.95 | 20.15 | 20.62 | +1.227% | 545,501 | +89.185% |
| 2020-04-06 | 17.50 | 20.85 | 17.50 | 20.37 | +22.122% | 676,007 | +91.507% |
| 2020-04-03 | 16.41 | 17.20 | 15.77 | 16.68 | +0.969% | 662,584 | +133.873% |
| 2020-04-02 | 16.01 | 17.95 | 15.89 | 16.52 | +3.704% | 648,200 | +136.138% |
| 2020-04-01 | 19.98 | 19.98 | 15.71 | 15.93 | -23.853% | 1,047,626 | +144.884% |
| 2020-03-31 | 21.44 | 22.55 | 20.72 | 20.92 | -3.327% | 520,592 | +86.472% |
| 2020-03-30 | 22.50 | 23.84 | 20.88 | 21.64 | -3.133% | 438,417 | +80.268% |
| 2020-03-27 | 22.26 | 23.17 | 21.10 | 22.34 | -3.624% | 415,397 | +74.620% |
| 2020-03-26 | 20.47 | 23.77 | 20.47 | 23.18 | +10.328% | 632,954 | +68.292% |
| 2020-03-25 | 20.13 | 22.24 | 19.70 | 21.01 | +5.103% | 905,638 | +85.673% |
| 2020-03-24 | 20.95 | 23.19 | 18.98 | 19.99 | +0.301% | 690,986 | +95.148% |
| 2020-03-23 | 23.50 | 23.50 | 19.59 | 19.93 | -14.095% | 637,411 | +95.735% |
| 2020-03-20 | 27.38 | 28.06 | 22.76 | 23.20 | -16.396% | 1,390,219 | +68.147% |
| 2020-03-19 | 23.35 | 28.20 | 22.41 | 27.75 | +18.236% | 1,089,919 | +40.577% |
| 2020-03-18 | 24.55 | 25.74 | 21.68 | 23.47 | -9.973% | 848,811 | +66.212% |
| 2020-03-17 | 23.55 | 26.40 | 21.86 | 26.07 | +12.613% | 1,304,400 | +49.636% |
| 2020-03-16 | 23.45 | 24.01 | 22.23 | 23.15 | -10.687% | 827,233 | +68.510% |
| 2020-03-13 | 27.73 | 28.65 | 24.51 | 25.92 | -5.124% | 681,167 | +50.502% |
| 2020-03-12 | 29.05 | 30.05 | 27.20 | 27.32 | -11.010% | 945,135 | +42.789% |
| 2020-03-11 | 32.63 | 32.99 | 29.91 | 30.70 | -7.697% | 686,868 | +27.068% |
| 2020-03-10 | 33.52 | 34.56 | 32.17 | 33.26 | +2.307% | 788,951 | +17.288% |
| 2020-03-09 | 34.18 | 35.00 | 32.47 | 32.51 | -10.367% | 1,029,985 | +19.994% |
| 2020-03-06 | 34.48 | 36.38 | 33.47 | 36.27 | +2.632% | 1,123,941 | +7.554% |
| 2020-03-05 | 33.59 | 35.38 | 33.28 | 35.34 | +2.673% | 964,185 | +10.385% |
| 2020-03-04 | 33.71 | 34.51 | 32.80 | 34.42 | +3.675% | 487,474 | +13.335% |
| 2020-03-03 | 34.93 | 36.35 | 32.42 | 33.20 | -5.143% | 835,627 | +17.500% |
| 2020-03-02 | 36.48 | 36.80 | 34.34 | 35.00 | -3.502% | 704,419 | +11.457% |
| 2020-02-28 | 36.01 | 36.94 | 35.25 | 36.27 | -1.999% | 978,672 | +7.554% |
| 2020-02-27 | 37.27 | 38.38 | 36.50 | 37.01 | -3.166% | 714,790 | +5.404% |
| 2020-02-26 | 38.40 | 39.39 | 38.01 | 38.22 | -0.183% | 908,277 | +2.067% |
| 2020-02-25 | 38.42 | 38.58 | 37.74 | 38.29 | +0.367% | 677,954 | +1.880% |
| 2020-02-24 | 37.00 | 38.63 | 36.58 | 38.15 | -0.935% | 682,943 | +2.254% |
| 2020-02-21 | 42.37 | 43.14 | 37.99 | 38.51 | -8.244% | 1,708,984 | +1.298% |
| 2020-02-20 | 42.65 | 42.97 | 41.25 | 41.97 | -1.687% | 747,826 | -7.053% |
| 2020-02-19 | 41.66 | 42.84 | 41.15 | 42.69 | +2.892% | 570,004 | -8.620% |
| 2020-02-18 | 42.18 | 42.77 | 41.49 | 41.49 | -2.123% | 388,234 | -5.977% |
| 2020-02-14 | 42.90 | 42.95 | 42.11 | 42.39 | -1.097% | 542,580 | -7.974% |
| 2020-02-13 | 43.35 | 43.90 | 42.73 | 42.86 | -2.012% | 282,509 | -8.983% |
| 2020-02-12 | 45.66 | 45.66 | 43.62 | 43.74 | -3.401% | 314,693 | -10.814% |
| 2020-02-11 | 45.27 | 45.68 | 44.85 | 45.28 | +0.466% | 347,472 | -13.847% |
| 2020-02-10 | 44.26 | 45.07 | 44.06 | 45.07 | +1.692% | 200,897 | -13.446% |
| 2020-02-07 | 45.48 | 45.54 | 44.19 | 44.32 | -2.935% | 305,666 | -11.981% |
| 2020-02-06 | 45.90 | 45.98 | 45.36 | 45.66 | -0.131% | 399,020 | -14.564% |
| 2020-02-05 | 46.11 | 46.26 | 45.30 | 45.72 | +0.506% | 244,362 | -14.676% |
| 2020-02-04 | 45.27 | 45.81 | 45.03 | 45.49 | +2.133% | 283,130 | -14.245% |
| 2020-02-03 | 45.33 | 46.09 | 44.05 | 44.54 | -1.022% | 410,138 | -12.416% |
| 2020-01-31 | 45.72 | 46.06 | 44.92 | 45.00 | -2.238% | 726,071 | -13.311% |
| 2020-01-30 | 45.24 | 46.35 | 44.58 | 46.03 | +0.678% | 440,364 | -15.251% |
| 2020-01-29 | 46.17 | 46.30 | 45.16 | 45.72 | -0.544% | 282,826 | -14.676% |
| 2020-01-28 | 45.46 | 46.53 | 45.35 | 45.97 | +1.771% | 250,083 | -15.140% |
| 2020-01-27 | 44.66 | 45.84 | 43.76 | 45.17 | -1.181% | 425,568 | -13.637% |
| 2020-01-24 | 46.17 | 46.75 | 45.55 | 45.71 | -0.889% | 545,810 | -14.658% |
| 2020-01-23 | 46.46 | 46.46 | 45.33 | 46.12 | -0.924% | 343,385 | -15.416% |
| 2020-01-22 | 46.58 | 47.41 | 46.26 | 46.55 | +0.431% | 807,087 | -16.198% |
| 2020-01-21 | 46.32 | 47.37 | 46.25 | 46.35 | -1.257% | 801,308 | -15.836% |
| 2020-01-17 | 46.63 | 47.07 | 45.66 | 46.94 | +0.903% | 619,544 | -16.894% |
| 2020-01-16 | 46.20 | 46.65 | 45.69 | 46.52 | +1.307% | 618,439 | -16.144% |
| 2020-01-15 | 45.32 | 46.49 | 45.11 | 45.92 | +0.812% | 518,882 | -15.048% |
| 2020-01-14 | 44.59 | 45.62 | 44.06 | 45.55 | +1.651% | 671,240 | -14.358% |
| 2020-01-13 | 43.78 | 44.84 | 43.41 | 44.81 | +2.799% | 327,909 | -12.944% |
| 2020-01-10 | 43.28 | 43.85 | 42.86 | 43.59 | +0.809% | 512,819 | -10.507% |
| 2020-01-09 | 42.87 | 43.33 | 42.59 | 43.24 | +1.194% | 282,646 | -9.783% |
| 2020-01-08 | 42.41 | 42.94 | 42.20 | 42.73 | +0.660% | 240,864 | -8.706% |
| 2020-01-07 | 43.67 | 43.67 | 42.38 | 42.45 | -2.883% | 285,836 | -8.104% |
| 2020-01-06 | 43.03 | 44.08 | 42.60 | 43.71 | +0.414% | 717,875 | -10.753% |
| 2020-01-03 | 43.19 | 43.79 | 40.92 | 43.53 | -0.752% | 684,535 | -10.384% |
| 2020-01-02 | 45.00 | 45.16 | 43.63 | 43.86 | -1.769% | 446,009 | -11.058% |
| 2019-12-31 | 43.54 | 44.72 | 43.54 | 44.65 | 0.000% | 543,675 | -12.632% |