Dark

CDEV
Centennial Resource Development, Inc. Class A Common Stock Business Combination
stock NASDAQ

Inactive

Sep 1, 2022

7.62USD-7.412%(-0.61)17,732,805

Pre-market

0.00USD-100.000%(-8.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-01	8.0800	8.1300	7.4500	7.6200	-7.412%	17,732,805	0.000%
2022-08-31	8.1500	8.7000	8.0300	8.2300	-1.555%	9,318,766	-7.412%
2022-08-30	8.4700	8.5450	8.2150	8.3600	-3.576%	8,654,280	-8.852%
2022-08-29	8.3100	8.8700	8.2600	8.6700	+3.461%	8,022,629	-12.111%
2022-08-26	8.2900	8.4800	8.2200	8.3800	+0.721%	6,907,322	-9.069%
2022-08-25	8.1800	8.4000	8.0300	8.3200	+2.716%	6,615,101	-8.413%
2022-08-24	8.0000	8.1100	7.8700	8.1000	+4.651%	9,660,282	-5.926%
2022-08-23	7.5700	7.9400	7.5700	7.7400	+4.313%	8,538,579	-1.550%
2022-08-22	7.2800	7.5200	7.0100	7.4200	+0.338%	7,728,215	+2.695%
2022-08-19	7.4200	7.5500	7.3600	7.3950	-2.183%	6,569,183	+3.043%
2022-08-18	7.3000	7.5800	7.2050	7.5600	+5.882%	7,753,776	+0.794%
2022-08-17	6.8500	7.1800	6.8500	7.1400	+3.329%	5,945,166	+6.723%
2022-08-16	7.1400	7.2900	6.8600	6.9100	-2.676%	7,396,896	+10.275%
2022-08-15	6.8800	7.1600	6.5900	7.1000	-2.606%	7,834,701	+7.324%
2022-08-12	7.1200	7.3400	7.0850	7.2900	+1.250%	3,788,788	+4.527%
2022-08-11	7.1200	7.2900	7.0100	7.2000	+4.499%	7,203,742	+5.833%
2022-08-10	6.6500	6.8900	6.4500	6.8900	+3.765%	6,562,511	+10.595%
2022-08-09	6.6400	6.7650	6.5700	6.6400	+1.529%	6,217,017	+14.759%
2022-08-08	6.3900	6.6200	6.3200	6.5400	+1.395%	11,805,141	+16.514%
2022-08-05	6.0400	6.6150	6.0400	6.4500	+5.392%	10,163,590	+18.140%
2022-08-04	6.4600	6.5200	6.1000	6.1200	-2.548%	11,824,348	+24.510%
2022-08-03	6.7000	6.7000	6.1350	6.2800	-4.268%	8,072,152	+21.338%
2022-08-02	6.5400	6.7000	6.3500	6.5600	+0.306%	7,033,505	+16.159%
2022-08-01	6.4500	6.6050	6.2899	6.5400	-1.802%	6,680,400	+16.514%
2022-07-29	6.8000	6.8500	6.6250	6.6600	+1.062%	9,081,540	+14.414%
2022-07-28	6.6100	6.7100	6.3300	6.5900	+0.765%	5,817,700	+15.630%
2022-07-27	6.2500	6.5700	6.1900	6.5400	+5.825%	5,253,730	+16.514%
2022-07-26	6.4200	6.4700	6.0650	6.1800	-2.060%	5,532,567	+23.301%
2022-07-25	6.0700	6.3450	5.9700	6.3100	+5.872%	4,813,211	+20.761%
2022-07-22	6.4000	6.4900	5.9200	5.9600	-6.142%	7,270,340	+27.852%
2022-07-21	6.3500	6.4300	6.1450	6.3500	-3.788%	8,073,932	+20.000%
2022-07-20	6.1200	6.6450	6.1200	6.6000	+5.769%	9,302,124	+15.455%
2022-07-19	5.7000	6.3000	5.6800	6.2400	+8.901%	11,401,757	+22.115%
2022-07-18	5.7500	5.9000	5.6800	5.7300	+3.804%	6,927,395	+32.984%
2022-07-15	5.5600	5.5600	5.2808	5.5200	+3.565%	8,812,967	+38.043%
2022-07-14	5.2900	5.3800	5.0800	5.3300	-3.617%	9,996,882	+42.964%
2022-07-13	5.4500	5.7299	5.3950	5.5300	0.000%	10,697,741	+37.794%
2022-07-12	5.4000	5.6100	5.3100	5.5300	-3.152%	8,131,937	+37.794%
2022-07-11	5.6200	5.7900	5.4600	5.7100	-2.891%	9,164,453	+33.450%
2022-07-08	6.0200	6.0600	5.7580	5.8800	-0.339%	6,191,120	+29.592%
2022-07-07	5.7200	5.9650	5.7200	5.9000	+6.115%	8,859,033	+29.153%
2022-07-06	5.5100	5.7600	5.2501	5.5600	+1.275%	10,930,030	+37.050%
2022-07-05	5.7900	5.8100	5.3000	5.4900	-8.194%	13,479,756	+38.798%
2022-07-01	6.0300	6.1300	5.6635	5.9800	0.000%	10,193,630	+27.425%
2022-06-30	6.0800	6.2800	5.8500	5.9800	-4.777%	12,741,959	+27.425%
2022-06-29	6.8600	6.9500	6.2300	6.2800	-7.783%	8,579,788	+21.338%
2022-06-28	6.8200	6.9400	6.5500	6.8100	+3.338%	13,447,392	+11.894%
2022-06-27	6.1200	6.6800	6.0700	6.5900	+4.603%	14,007,618	+15.630%
2022-06-24	6.5000	6.6300	6.2800	6.3000	-1.716%	14,876,649	+20.952%
2022-06-23	6.6500	6.7500	6.1050	6.4100	-2.879%	13,540,394	+18.877%
2022-06-22	6.9900	7.0650	6.5600	6.6000	-11.171%	13,672,762	+15.455%
2022-06-21	7.5800	7.6200	7.2700	7.4300	+2.483%	10,129,621	+2.557%
2022-06-17	7.9500	8.0700	7.0900	7.2500	-9.714%	17,134,358	+5.103%
2022-06-16	8.2600	8.4400	7.9000	8.0300	-6.301%	14,805,982	-5.106%
2022-06-15	8.8200	8.9400	8.3577	8.5700	-2.945%	9,191,801	-11.085%
2022-06-14	8.8900	8.9900	8.5000	8.8300	+1.963%	8,460,185	-13.703%
2022-06-13	8.8620	8.9150	8.2200	8.6600	-6.378%	7,053,406	-12.009%
2022-06-10	9.2600	9.5400	9.0750	9.2500	-2.220%	7,847,192	-17.622%
2022-06-09	9.2850	9.6500	9.0600	9.4600	+0.961%	9,093,964	-19.450%
2022-06-08	9.6670	9.7000	9.1500	9.3700	-2.090%	10,553,674	-18.677%
2022-06-07	8.8900	9.5700	8.8600	9.5700	+7.892%	10,444,492	-20.376%
2022-06-06	8.7100	9.0500	8.5900	8.8700	+3.260%	7,670,839	-14.092%
2022-06-03	8.4500	8.6700	8.3900	8.5900	+1.537%	8,957,072	-11.292%
2022-06-02	8.3900	8.7550	8.3300	8.4600	-0.704%	9,688,468	-9.929%
2022-06-01	8.1700	8.6100	8.0950	8.5200	+7.305%	14,470,784	-10.563%
2022-05-31	8.1300	8.4400	7.8400	7.9400	+1.405%	15,336,111	-4.030%
2022-05-27	7.3100	7.8950	7.2300	7.8300	+5.954%	7,390,241	-2.682%
2022-05-26	7.1500	7.4550	7.1400	7.3900	+4.085%	7,406,247	+3.112%
2022-05-25	6.7600	7.1700	6.7400	7.1000	+5.341%	10,093,730	+7.324%
2022-05-24	6.8000	6.9559	6.6450	6.7400	-2.882%	9,080,926	+13.056%
2022-05-23	6.5900	6.9700	6.5300	6.9400	+6.442%	9,813,692	+9.798%
2022-05-20	6.9800	7.0200	6.3700	6.5200	-5.916%	22,774,790	+16.871%
2022-05-19	7.2700	7.6500	6.8700	6.9300	-7.477%	28,691,286	+9.957%
2022-05-18	8.0000	8.0000	7.3350	7.4900	-4.949%	7,034,160	+1.736%
2022-05-17	7.7600	8.0085	7.6700	7.8800	+3.007%	7,377,034	-3.299%
2022-05-16	7.4700	7.7900	7.4200	7.6500	+2.823%	6,928,786	-0.392%
2022-05-13	7.0700	7.5350	7.0700	7.4400	+6.438%	11,882,556	+2.419%
2022-05-12	6.9900	7.1100	6.7150	6.9900	-1.549%	9,631,425	+9.013%
2022-05-11	7.1600	7.5800	7.0500	7.1000	+1.284%	8,614,221	+7.324%
2022-05-10	7.2000	7.3400	6.7300	7.0100	+0.286%	8,047,012	+8.702%
2022-05-09	7.8600	7.8600	6.9800	6.9900	-13.704%	11,397,289	+9.013%
2022-05-06	8.0300	8.3450	7.8100	8.1000	+2.662%	10,782,919	-5.926%
2022-05-05	8.1600	8.2800	7.5906	7.8900	-5.509%	10,518,723	-3.422%
2022-05-04	8.2200	8.3600	7.8600	8.3500	+4.375%	10,731,487	-8.743%
2022-05-03	7.6200	8.0950	7.6200	8.0000	+4.987%	8,184,246	-4.750%
2022-05-02	7.5900	7.7600	7.2600	7.6200	-1.550%	11,176,779	0.000%
2022-04-29	8.1000	8.2500	7.6400	7.7400	-4.444%	8,243,078	-1.550%
2022-04-28	7.9000	8.2600	7.6099	8.1000	+2.402%	8,402,918	-5.926%
2022-04-27	7.8300	7.9750	7.6050	7.9100	+1.540%	9,267,147	-3.666%
2022-04-26	8.0300	8.1700	7.7800	7.7900	-2.258%	8,861,838	-2.182%
2022-04-25	7.9120	8.0700	7.5300	7.9700	-3.277%	10,084,768	-4.391%
2022-04-22	8.7500	8.8400	8.1500	8.2400	-6.150%	9,764,743	-7.524%
2022-04-21	9.3600	9.4300	8.7400	8.7800	-5.184%	9,812,009	-13.212%
2022-04-20	9.0100	9.3100	8.7900	9.2600	+4.162%	11,062,043	-17.711%
2022-04-19	9.1000	9.1150	8.8441	8.8900	-3.474%	7,345,333	-14.286%
2022-04-18	9.5200	9.5800	9.1300	9.2100	-2.021%	11,018,594	-17.264%
2022-04-14	9.2200	9.5000	9.1700	9.4000	+1.732%	9,694,499	-18.936%
2022-04-13	9.1900	9.3600	8.9450	9.2400	+2.439%	8,498,812	-17.532%
2022-04-12	9.1000	9.3500	8.9850	9.0200	+0.557%	8,915,164	-15.521%
2022-04-11	9.2800	9.3400	8.8100	8.9700	-4.777%	12,047,344	-15.050%
2022-04-08	9.0000	9.5500	9.0000	9.4200	+5.017%	12,327,620	-19.108%
2022-04-07	8.8200	9.1500	8.5950	8.9700	+5.405%	12,660,449	-15.050%
2022-04-06	8.8400	8.9500	8.4500	8.5100	-1.845%	8,074,631	-10.458%
2022-04-05	8.9700	9.0750	8.6300	8.6700	-2.912%	7,344,479	-12.111%
2022-04-04	8.9300	9.1950	8.7700	8.9300	+1.708%	9,389,936	-14.670%
2022-04-01	8.3000	9.1500	8.2700	8.7800	+8.798%	20,816,423	-13.212%
2022-03-31	8.2500	8.4675	8.0500	8.0700	-3.929%	9,464,296	-5.576%
2022-03-30	8.5800	8.8200	8.3600	8.4000	-0.826%	8,081,305	-9.286%
2022-03-29	8.1700	8.4700	7.9100	8.4700	+2.418%	8,463,478	-10.035%
2022-03-28	8.3620	8.4600	8.1700	8.2700	-4.393%	10,326,964	-7.860%
2022-03-25	8.1000	8.7650	8.1000	8.6500	+5.103%	14,971,356	-11.908%
2022-03-24	8.1500	8.3600	8.1100	8.2300	0.000%	7,367,254	-7.412%
2022-03-23	8.2300	8.3000	8.0250	8.2300	+2.747%	8,390,394	-7.412%
2022-03-22	8.1700	8.2200	7.9266	8.0100	-1.958%	5,794,227	-4.869%
2022-03-21	8.1400	8.2666	8.0000	8.1700	+2.897%	7,034,705	-6.732%
2022-03-18	7.8100	7.9700	7.7100	7.9400	+0.506%	12,854,347	-4.030%
2022-03-17	7.8200	8.0700	7.8100	7.9000	+3.811%	8,009,613	-3.544%
2022-03-16	7.6200	7.7700	7.4400	7.6100	-0.262%	7,591,533	+0.131%
2022-03-15	7.1900	7.6950	7.1100	7.6300	+0.395%	10,627,340	-0.131%
2022-03-14	7.9200	7.9200	7.3500	7.6000	-5.119%	12,411,672	+0.263%
2022-03-11	8.2000	8.2900	7.9200	8.0100	-4.301%	8,702,118	-4.869%
2022-03-10	8.5000	8.6700	8.2700	8.3700	-0.947%	10,069,055	-8.961%
2022-03-09	8.1600	8.4600	7.9600	8.4500	-0.118%	16,834,147	-9.822%
2022-03-08	9.0000	9.3000	8.4000	8.4600	-4.299%	23,350,924	-9.929%
2022-03-07	8.7600	9.2400	8.4250	8.8400	+3.030%	19,247,141	-13.801%
2022-03-04	8.4600	8.6600	8.3100	8.5800	+2.265%	15,260,814	-11.189%
2022-03-03	8.2900	8.5400	8.1200	8.3900	-2.442%	14,895,108	-9.178%
2022-03-02	8.8900	9.0000	8.5400	8.6000	-0.463%	14,036,053	-11.395%
2022-03-01	8.9000	9.0050	8.5350	8.6400	-1.595%	13,628,972	-11.806%
2022-02-28	8.2920	8.8250	8.2920	8.7800	+5.656%	10,982,995	-13.212%
2022-02-25	8.3200	8.5200	8.1600	8.3100	+0.241%	9,787,070	-8.303%
2022-02-24	8.1200	8.4900	7.9700	8.2900	+5.203%	16,883,227	-8.082%
2022-02-23	7.8200	8.0600	7.7050	7.8800	+2.338%	7,945,403	-3.299%
2022-02-22	7.9600	8.0600	7.5400	7.7000	+0.391%	6,920,646	-1.039%
2022-02-18	7.7397	7.8700	7.6050	7.6700	-2.417%	5,765,817	-0.652%
2022-02-17	7.9000	8.1900	7.7500	7.8600	-1.008%	5,325,776	-3.053%
2022-02-16	8.1000	8.3650	7.8350	7.9400	-0.998%	6,068,615	-4.030%
2022-02-15	8.0300	8.0500	7.7400	8.0200	-2.314%	6,859,566	-4.988%
2022-02-14	8.3200	8.3867	8.0100	8.2100	-1.441%	10,280,182	-7.186%
2022-02-11	7.9300	8.4800	7.9300	8.3300	+5.443%	9,215,649	-8.523%
2022-02-10	7.6700	8.2850	7.6700	7.9000	+1.152%	9,229,664	-3.544%
2022-02-09	7.4700	7.8100	7.4500	7.8100	+4.692%	8,053,310	-2.433%
2022-02-08	7.7200	7.7400	7.3050	7.4600	-3.493%	7,467,000	+2.145%
2022-02-07	8.0100	8.0200	7.6400	7.7300	-4.920%	8,641,713	-1.423%
2022-02-04	8.2300	8.7300	8.0700	8.1300	-0.123%	12,203,160	-6.273%
2022-02-03	8.0500	8.2400	7.8800	8.1400	-0.367%	7,616,896	-6.388%
2022-02-02	8.3000	8.3700	7.9200	8.1700	-2.038%	5,991,168	-6.732%
2022-02-01	7.7500	8.4050	7.6400	8.3400	+6.786%	10,554,013	-8.633%
2022-01-31	7.9350	7.9600	7.6100	7.8100	-2.008%	8,187,585	-2.433%
2022-01-28	7.8700	8.1900	7.6800	7.9700	+0.759%	8,443,021	-4.391%
2022-01-27	8.1550	8.3200	7.6700	7.9100	-0.753%	9,890,319	-3.666%
2022-01-26	8.3700	8.5900	7.7600	7.9700	-3.041%	12,090,878	-4.391%
2022-01-25	7.5000	8.3800	7.2550	8.2200	+9.163%	14,764,795	-7.299%
2022-01-24	6.9600	7.5600	6.6600	7.5300	+4.006%	12,299,292	+1.195%
2022-01-21	7.1600	7.6300	6.9800	7.2400	-0.138%	11,656,970	+5.249%
2022-01-20	7.3000	7.7700	7.2100	7.2500	-2.159%	7,182,927	+5.103%
2022-01-19	7.3600	7.4900	7.0630	7.4100	+2.207%	6,764,121	+2.834%
2022-01-18	7.6700	7.7600	7.1200	7.2500	-4.480%	10,609,317	+5.103%
2022-01-14	7.3400	7.6250	7.3100	7.5900	+4.545%	5,442,005	+0.395%
2022-01-13	7.3300	7.5300	7.1900	7.2600	-1.090%	6,076,261	+4.959%
2022-01-12	7.3400	7.4400	7.1600	7.3400	+1.521%	5,538,694	+3.815%
2022-01-11	6.9200	7.3200	6.7700	7.2300	+6.012%	5,794,387	+5.394%
2022-01-10	6.9500	6.9605	6.6150	6.8200	-2.011%	7,337,497	+11.730%
2022-01-07	7.1400	7.1600	6.9201	6.9600	-1.834%	4,706,245	+9.483%
2022-01-06	7.0500	7.3389	6.9700	7.0900	+5.193%	8,346,116	+7.475%
2022-01-05	7.2200	7.3450	6.6950	6.7400	-5.337%	8,296,726	+13.056%
2022-01-04	6.6400	7.1600	6.5400	7.1200	+10.388%	9,144,937	+7.022%
2022-01-03	6.0800	6.4600	6.0300	6.4500	+7.860%	4,808,329	+18.140%
2021-12-31	5.9800	6.0900	5.9100	5.9800	-1.157%	4,726,471	+27.425%
2021-12-30	6.2700	6.3200	6.0450	6.0500	-3.355%	3,228,433	+25.950%
2021-12-29	6.2800	6.4000	6.1600	6.2600	-0.318%	3,373,866	+21.725%
2021-12-28	6.5000	6.5650	6.2650	6.2800	-3.086%	3,323,926	+21.338%
2021-12-27	6.1700	6.4950	6.0200	6.4800	+5.024%	4,845,119	+17.593%
2021-12-23	6.2800	6.2800	6.1150	6.1700	-1.280%	2,591,609	+23.501%
2021-12-22	6.0500	6.2900	5.9750	6.2500	+1.958%	4,649,651	+21.920%
2021-12-21	5.9300	6.1450	5.9099	6.1300	+5.690%	4,595,893	+24.307%
2021-12-20	5.6100	5.8100	5.4500	5.8000	-0.172%	6,936,035	+31.379%
2021-12-17	6.0400	6.2200	5.7400	5.8100	-4.441%	24,489,129	+31.153%
2021-12-16	6.3400	6.4600	6.0150	6.0800	-3.030%	7,897,685	+25.329%
2021-12-15	6.2000	6.3299	5.8000	6.2700	+0.642%	10,787,241	+21.531%
2021-12-14	6.3000	6.4800	6.1800	6.2300	-2.808%	6,095,968	+22.311%
2021-12-13	6.6520	6.7000	6.3301	6.4100	-6.287%	7,969,686	+18.877%
2021-12-10	6.9200	6.9950	6.4600	6.8400	+1.034%	11,247,480	+11.404%
2021-12-09	6.7500	6.8900	6.6700	6.7700	-0.733%	4,879,906	+12.555%
2021-12-08	6.7600	6.9850	6.7208	6.8200	+1.488%	5,441,104	+11.730%
2021-12-07	6.2900	6.8800	6.2900	6.7200	+9.268%	11,354,911	+13.393%
2021-12-06	5.8400	6.2200	5.7000	6.1500	+8.275%	7,574,640	+23.902%
2021-12-03	5.9900	6.1500	5.5592	5.6800	-2.740%	6,978,886	+34.155%
2021-12-02	5.6400	5.9800	5.4000	5.8400	+1.565%	14,321,910	+30.479%
2021-12-01	6.4500	6.4900	5.7300	5.7500	-7.705%	8,289,343	+32.522%
2021-11-30	6.0800	6.2600	5.8514	6.2300	-1.890%	13,964,125	+22.311%
2021-11-29	6.5700	6.6900	6.2000	6.3500	+2.585%	7,081,689	+20.000%
2021-11-26	6.7215	6.7215	5.8200	6.1900	-13.788%	10,212,293	+23.102%
2021-11-24	7.0500	7.3100	7.0500	7.1800	+0.139%	3,586,935	+6.128%
2021-11-23	6.8900	7.2300	6.8150	7.1700	+6.538%	7,147,443	+6.276%
2021-11-22	6.6100	7.0100	6.6100	6.7300	+1.355%	4,968,732	+13.224%
2021-11-19	6.7900	6.8300	6.5300	6.6400	-6.479%	6,558,598	+14.759%
2021-11-18	7.1200	7.3200	6.9501	7.1000	+0.567%	3,945,427	+7.324%
2021-11-17	7.2000	7.3800	6.9600	7.0600	-2.216%	4,947,010	+7.932%
2021-11-16	7.2300	7.3300	6.9900	7.2200	-0.824%	4,622,336	+5.540%
2021-11-15	7.1700	7.3900	6.9692	7.2800	+1.393%	4,037,953	+4.670%
2021-11-12	7.1500	7.2950	6.9700	7.1800	-1.509%	4,308,984	+6.128%
2021-11-11	7.2500	7.5600	7.2500	7.2900	+0.137%	4,337,130	+4.527%
2021-11-10	7.7000	7.7700	7.1420	7.2800	-6.667%	5,897,667	+4.670%
2021-11-09	7.8299	7.8800	7.4000	7.8000	-0.637%	4,788,203	-2.308%
2021-11-08	7.7700	8.0300	7.6900	7.8500	+2.614%	4,280,232	-2.930%
2021-11-05	7.6100	7.7700	7.2750	7.6500	+1.864%	5,888,306	-0.392%
2021-11-04	7.6700	8.2900	7.3150	7.5100	+0.133%	8,983,323	+1.465%
2021-11-03	7.4300	7.6400	7.3300	7.5000	-0.133%	5,335,835	+1.600%
2021-11-02	7.5400	7.6900	7.3500	7.5100	+0.133%	4,799,066	+1.465%
2021-11-01	7.4000	7.6400	7.3100	7.5000	+4.167%	4,624,837	+1.600%
2021-10-29	7.3600	7.4200	6.9800	7.2000	-2.174%	4,549,598	+5.833%
2021-10-28	7.3500	7.4150	7.0750	7.3600	+0.409%	4,045,409	+3.533%
2021-10-27	7.6000	7.7107	7.2700	7.3300	-5.419%	6,875,315	+3.956%
2021-10-26	7.5000	7.8422	7.3200	7.7500	+3.748%	5,314,832	-1.677%
2021-10-25	7.3300	7.7500	7.3200	7.4700	+3.750%	7,815,138	+2.008%
2021-10-22	6.7100	7.2100	6.6828	7.2000	+8.108%	7,259,537	+5.833%
2021-10-21	6.8300	6.8900	6.5950	6.6600	-3.618%	3,272,392	+14.414%
2021-10-20	6.6800	6.9300	6.6100	6.9100	+1.767%	4,354,851	+10.275%
2021-10-19	6.7900	6.8900	6.6200	6.7900	+0.444%	4,140,681	+12.224%
2021-10-18	6.9300	7.1700	6.5850	6.7600	-0.880%	7,034,317	+12.722%
2021-10-15	7.1600	7.2099	6.8050	6.8200	-3.399%	7,290,385	+11.730%
2021-10-14	7.1300	7.2100	6.9350	7.0600	+0.857%	4,361,530	+7.932%
2021-10-13	6.9600	7.0200	6.6700	7.0000	-1.547%	5,859,945	+8.857%
2021-10-12	7.1700	7.3500	6.9300	7.1100	-0.837%	5,075,600	+7.173%
2021-10-11	7.3700	7.4501	7.1400	7.1700	+0.140%	6,404,957	+6.276%
2021-10-08	7.2400	7.5300	7.1200	7.1600	+0.987%	6,349,684	+6.425%
2021-10-07	6.8800	7.1900	6.6800	7.0900	+4.265%	6,369,113	+7.475%
2021-10-06	6.9500	7.0950	6.7000	6.8000	-5.292%	8,082,026	+12.059%
2021-10-05	7.4500	7.5700	7.0700	7.1800	-0.829%	8,749,423	+6.128%
2021-10-04	7.1100	7.5000	7.0764	7.2400	+3.134%	9,279,309	+5.249%
2021-10-01	6.7773	7.1200	6.7700	7.0200	+4.776%	8,177,842	+8.547%
2021-09-30	6.6800	6.8000	6.4600	6.7000	-0.593%	7,946,593	+13.731%
2021-09-29	6.3500	6.7500	6.2600	6.7400	+5.808%	6,929,300	+13.056%
2021-09-28	6.4500	6.6000	6.3200	6.3700	-0.157%	8,939,118	+19.623%
2021-09-27	6.0300	6.4450	6.0300	6.3800	+9.622%	10,690,118	+19.436%
2021-09-24	5.7920	6.0100	5.7400	5.8200	-1.188%	5,332,625	+30.928%
2021-09-23	5.7000	5.9000	5.6200	5.8900	+4.064%	4,713,341	+29.372%
2021-09-22	5.5500	5.7700	5.5400	5.6600	+4.815%	6,434,588	+34.629%
2021-09-21	5.3700	5.4600	5.1550	5.4000	+2.079%	5,082,375	+41.111%
2021-09-20	5.2500	5.4800	5.1600	5.2900	-5.027%	5,350,536	+44.045%
2021-09-17	5.6200	5.7800	5.4450	5.5700	-0.890%	9,980,652	+36.804%
2021-09-16	5.7050	5.7550	5.5400	5.6200	-1.748%	5,423,744	+35.587%
2021-09-15	5.5550	5.7800	5.5300	5.7200	+7.519%	7,823,093	+33.217%
2021-09-14	5.6100	5.6400	5.3200	5.3200	-3.448%	6,081,840	+43.233%
2021-09-13	5.3900	5.6300	5.3600	5.5100	+5.153%	9,387,125	+38.294%
2021-09-10	5.3635	5.4300	5.2200	5.2400	-0.190%	5,159,207	+45.420%
2021-09-09	5.1500	5.4200	5.0500	5.2500	+0.575%	8,077,675	+45.143%
2021-09-08	5.3550	5.4300	5.1300	5.2200	-0.191%	4,966,930	+45.977%
2021-09-07	5.0500	5.2900	5.0500	5.2300	+1.357%	7,165,480	+45.698%
2021-09-03	5.2900	5.3150	5.0800	5.1600	-2.457%	5,131,823	+47.674%
2021-09-02	5.0100	5.4450	5.0100	5.2900	+4.960%	6,814,266	+44.045%
2021-09-01	5.1000	5.1400	4.9500	5.0400	-1.176%	5,212,021	+51.190%
2021-08-31	4.9100	5.1500	4.9000	5.1000	+1.190%	5,462,314	+49.412%
2021-08-30	5.2500	5.2500	4.9400	5.0400	-2.703%	5,408,431	+51.190%
2021-08-27	5.0002	5.2000	4.9100	5.1800	+6.148%	6,199,916	+47.104%
2021-08-26	4.8500	4.9400	4.7100	4.8800	-0.813%	5,427,417	+56.148%
2021-08-25	4.7922	4.9550	4.6800	4.9200	+3.145%	5,557,542	+54.878%
2021-08-24	4.6500	4.8200	4.5700	4.7700	+5.298%	6,931,415	+59.748%
2021-08-23	4.3733	4.5450	4.3300	4.5300	+9.157%	6,067,373	+68.212%
2021-08-20	4.0200	4.1700	3.9000	4.1500	+1.467%	9,574,671	+83.614%
2021-08-19	4.0700	4.2200	3.9500	4.0900	-3.991%	9,909,754	+86.308%
2021-08-18	4.5900	4.5900	4.2400	4.2600	-3.837%	6,030,873	+78.873%
2021-08-17	4.3900	4.6300	4.3400	4.4300	-0.673%	5,763,186	+72.009%
2021-08-16	4.5300	4.6400	4.3900	4.4600	-4.701%	5,783,921	+70.852%
2021-08-13	4.9900	5.0000	4.6800	4.6800	-7.874%	3,948,924	+62.821%
2021-08-12	5.0000	5.1400	4.9000	5.0800	+0.794%	3,338,104	+50.000%
2021-08-11	4.9900	5.0800	4.8200	5.0400	-1.176%	5,163,507	+51.190%
2021-08-10	4.8150	5.1300	4.8000	5.1000	+9.208%	6,059,808	+49.412%
2021-08-09	4.6450	4.7450	4.4800	4.6700	-2.708%	6,622,061	+63.169%
2021-08-06	4.6550	4.8600	4.6000	4.8000	+4.575%	9,867,700	+58.750%
2021-08-05	4.5817	4.8250	4.5750	4.5900	+1.774%	6,712,712	+66.013%
2021-08-04	4.7450	4.8600	4.4400	4.5100	-9.619%	10,293,784	+68.958%
2021-08-03	4.9450	5.1300	4.8600	4.9900	-1.188%	6,836,392	+52.705%
2021-08-02	5.1700	5.4600	4.8900	5.0500	-3.071%	11,073,315	+50.891%
2021-07-30	5.3100	5.3550	5.0700	5.2100	-2.980%	6,051,515	+46.257%
2021-07-29	5.5000	5.5600	5.2850	5.3700	-0.371%	6,309,290	+41.899%
2021-07-28	5.3200	5.4650	5.2013	5.3900	+2.667%	6,419,148	+41.373%
2021-07-27	5.5900	5.6200	5.1100	5.2500	-7.570%	6,306,266	+45.143%
2021-07-26	5.5100	5.7600	5.4900	5.6800	+3.461%	4,335,721	+34.155%
2021-07-23	5.6600	5.6600	5.3850	5.4900	-1.081%	3,148,973	+38.798%
2021-07-22	5.7900	5.7900	5.5000	5.5500	-3.478%	4,378,185	+37.297%
2021-07-21	5.6000	5.8500	5.6000	5.7500	+6.089%	5,658,630	+32.522%
2021-07-20	5.2600	5.5363	5.1750	5.4200	+3.238%	6,526,538	+40.590%
2021-07-19	5.0900	5.3850	5.0300	5.2500	-4.719%	8,176,641	+45.143%
2021-07-16	5.9200	5.9900	5.4400	5.5100	-5.164%	9,327,437	+38.294%
2021-07-15	6.0900	6.2700	5.7100	5.8100	-5.987%	11,986,663	+31.153%
2021-07-14	6.7900	6.7900	6.1100	6.1800	-8.172%	8,975,924	+23.301%
2021-07-13	6.9350	6.9350	6.6000	6.7300	-2.322%	4,296,594	+13.224%
2021-07-12	6.7050	6.9550	6.5301	6.8900	+1.026%	4,395,345	+10.595%
2021-07-09	6.7500	6.9750	6.6200	6.8200	+2.249%	6,155,587	+11.730%
2021-07-08	6.2800	6.8000	6.2100	6.6700	+3.091%	5,357,138	+14.243%
2021-07-07	6.6700	6.8600	6.2300	6.4700	-2.999%	6,771,022	+17.774%
2021-07-06	6.9000	6.9000	6.3600	6.6700	-3.052%	8,191,356	+14.243%
2021-07-02	7.1600	7.2000	6.8400	6.8800	-4.444%	5,526,778	+10.756%
2021-07-01	7.0200	7.3000	6.9050	7.2000	+6.195%	9,033,126	+5.833%
2021-06-30	6.9500	6.9900	6.6700	6.7800	-0.441%	7,945,369	+12.389%
2021-06-29	6.7800	7.1300	6.7750	6.8100	+2.252%	5,989,962	+11.894%
2021-06-28	7.3300	7.3400	6.6000	6.6600	-9.141%	11,546,416	+14.414%
2021-06-25	7.2500	7.4600	7.1650	7.3300	+1.664%	30,123,075	+3.956%
2021-06-24	7.0600	7.2800	6.8740	7.2100	+2.415%	5,842,692	+5.687%
2021-06-23	7.0200	7.5150	7.0000	7.0400	+2.029%	10,357,935	+8.239%
2021-06-22	6.8200	6.9900	6.6700	6.9000	+0.437%	6,654,748	+10.435%
2021-06-21	6.5700	6.9450	6.5200	6.8700	+4.566%	7,656,370	+10.917%
2021-06-18	6.1200	6.6000	6.0401	6.5700	+5.627%	14,253,523	+15.982%
2021-06-17	6.7300	6.8400	6.0600	6.2200	-8.260%	11,296,110	+22.508%
2021-06-16	6.8500	6.9150	6.6000	6.7800	-1.310%	8,025,173	+12.389%
2021-06-15	6.3900	6.9200	6.3900	6.8700	+8.703%	8,538,659	+10.917%
2021-06-14	6.7000	6.8900	6.2631	6.3200	-4.532%	8,843,568	+20.570%
2021-06-11	6.6395	6.7500	6.5000	6.6200	+0.915%	4,403,305	+15.106%
2021-06-10	6.4600	6.5900	6.2700	6.5600	+2.660%	8,809,258	+16.159%
2021-06-09	6.5500	6.5900	6.3400	6.3900	-1.084%	6,995,455	+19.249%
2021-06-08	6.2800	6.6000	6.1100	6.4600	+1.893%	8,903,017	+17.957%
2021-06-07	6.2200	6.4500	6.1900	6.3400	+2.922%	7,731,638	+20.189%
2021-06-04	6.1890	6.2400	5.8900	6.1600	+1.987%	5,831,256	+23.701%
2021-06-03	5.9000	6.2650	5.8500	6.0400	+1.173%	9,149,081	+26.159%
2021-06-02	5.9300	6.1600	5.7800	5.9700	+2.226%	11,358,443	+27.638%
2021-06-01	5.5100	5.9100	5.4720	5.8400	+10.397%	11,077,175	+30.479%
2021-05-28	5.3800	5.3968	5.1450	5.2900	-0.936%	5,850,360	+44.045%
2021-05-27	4.9900	5.3600	4.9600	5.3400	+8.097%	10,583,942	+42.697%
2021-05-26	4.6900	4.9800	4.6200	4.9400	+5.556%	5,552,465	+54.251%
2021-05-25	4.8800	5.0850	4.6500	4.6800	-4.098%	8,687,930	+62.821%
2021-05-24	4.7700	4.8800	4.6200	4.8800	+4.051%	4,826,285	+56.148%
2021-05-21	4.7079	4.9200	4.6400	4.6900	+1.957%	7,537,024	+62.473%
2021-05-20	4.5400	4.6200	4.3300	4.6000	+1.322%	5,832,138	+65.652%
2021-05-19	4.3900	4.6000	4.1800	4.5400	+0.221%	9,480,497	+67.841%
2021-05-18	4.6500	4.7200	4.4700	4.5300	-3.205%	7,194,322	+68.212%
2021-05-17	4.2600	4.6900	4.2107	4.6800	+9.602%	9,721,812	+62.821%
2021-05-14	4.2200	4.2800	4.0800	4.2700	+4.401%	7,157,780	+78.454%
2021-05-13	4.2100	4.3799	3.9600	4.0900	-5.104%	10,611,999	+86.308%
2021-05-12	4.4500	4.6500	4.2530	4.3100	-2.709%	7,300,146	+76.798%
2021-05-11	4.2800	4.4800	4.1000	4.4300	+1.373%	6,188,352	+72.009%
2021-05-10	4.7900	4.9700	4.3600	4.3700	-8.000%	9,571,278	+74.371%
2021-05-07	4.4500	4.8100	4.3700	4.7500	+5.088%	7,464,722	+60.421%
2021-05-06	4.6010	4.7500	4.4250	4.5200	-2.796%	7,187,948	+68.584%
2021-05-05	4.3100	4.8700	4.2700	4.6500	+9.155%	17,441,147	+63.871%
2021-05-04	4.3600	4.4500	4.0700	4.2600	-2.294%	6,755,411	+78.873%
2021-05-03	4.2900	4.3900	4.1900	4.3600	+2.830%	7,561,020	+74.771%
2021-04-30	4.4900	4.5750	4.2000	4.2400	-6.608%	7,579,505	+79.717%
2021-04-29	4.7288	4.7300	4.4000	4.5400	+1.566%	8,759,132	+67.841%
2021-04-28	4.3200	4.6600	4.2800	4.4700	+3.712%	8,487,604	+70.470%
2021-04-27	4.1900	4.3300	4.0900	4.3100	+5.637%	5,951,357	+76.798%
2021-04-26	3.7700	4.1200	3.7700	4.0800	+4.348%	4,411,166	+86.765%
2021-04-23	3.8400	3.9600	3.7400	3.9100	+2.625%	3,945,016	+94.885%
2021-04-22	3.9300	3.9500	3.7400	3.8100	-2.057%	6,166,146	+100.000%
2021-04-21	3.8400	4.0999	3.6900	3.8900	-1.269%	8,795,831	+95.887%
2021-04-20	4.1900	4.2100	3.8300	3.9400	-6.413%	10,379,430	+93.401%
2021-04-19	4.1800	4.3000	4.0700	4.2100	+1.937%	9,597,073	+80.998%
2021-04-16	4.4800	4.5000	4.1200	4.1300	-7.399%	8,714,924	+84.504%
2021-04-15	4.6700	4.7000	4.2820	4.4600	-3.879%	7,797,715	+70.852%
2021-04-14	4.0400	4.9100	4.0400	4.6400	+14.851%	18,953,916	+64.224%
2021-04-13	4.0900	4.1050	3.9300	4.0400	+0.498%	4,197,122	+88.614%
2021-04-12	4.3200	4.4600	4.0100	4.0200	-5.189%	5,908,370	+89.552%
2021-04-09	4.2500	4.4400	4.2300	4.2400	-1.166%	4,932,869	+79.717%
2021-04-08	4.2900	4.3400	4.1352	4.2900	-1.379%	4,982,808	+77.622%
2021-04-07	4.3300	4.4200	4.1900	4.3500	+0.928%	5,181,403	+75.172%
2021-04-06	4.3700	4.6100	4.2400	4.3100	+1.174%	8,864,622	+76.798%
2021-04-05	4.4300	4.4500	4.1600	4.2600	-4.911%	5,132,489	+78.873%
2021-04-01	4.2500	4.5000	4.1600	4.4800	+6.667%	6,458,155	+70.089%
2021-03-31	4.0500	4.2200	3.9403	4.2000	+3.448%	6,265,534	+81.429%
2021-03-30	3.9000	4.0700	3.7600	4.0600	+3.046%	4,157,119	+87.685%
2021-03-29	4.2000	4.2599	3.8950	3.9400	-7.512%	7,989,509	+93.401%
2021-03-26	4.2600	4.4600	4.1000	4.2600	+2.404%	9,279,048	+78.873%
2021-03-25	4.1100	4.1700	3.8600	4.1600	-1.655%	11,464,811	+83.173%
2021-03-24	4.3300	4.4900	4.2250	4.2300	+2.920%	8,632,707	+80.142%
2021-03-23	4.1700	4.3800	4.0700	4.1100	-6.164%	10,138,839	+85.401%
2021-03-22	4.5900	4.6400	4.2953	4.3800	-3.097%	8,138,250	+73.973%
2021-03-19	4.2100	4.5700	4.1750	4.5200	+10.784%	23,161,297	+68.584%
2021-03-18	4.5100	4.5710	4.0100	4.0800	-12.069%	18,469,889	+86.765%
2021-03-17	4.6400	4.7300	4.4100	4.6400	-3.934%	21,178,028	+64.224%