CLCT
Collectors Universe, Inc.
stockNASDAQ
InactiveFeb 3, 2021
91.90USD+0.289%(+0.27)422,861
CLCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-02-03 | 91.75 | 91.95 | 91.60 | 91.90 | +0.289% | 422,861 | 0.000% |
| 2021-02-02 | 91.60 | 91.80 | 91.47 | 91.64 | +0.093% | 282,530 | +0.289% |
| 2021-02-01 | 91.38 | 92.23 | 91.17 | 91.55 | +0.263% | 305,019 | +0.382% |
| 2021-01-29 | 91.30 | 91.49 | 91.05 | 91.31 | +0.011% | 432,863 | +0.646% |
| 2021-01-28 | 91.57 | 91.57 | 91.00 | 91.30 | -0.229% | 471,221 | +0.657% |
| 2021-01-27 | 91.45 | 91.63 | 91.40 | 91.51 | -0.098% | 375,438 | +0.426% |
| 2021-01-26 | 91.63 | 91.67 | 91.43 | 91.60 | -0.044% | 633,818 | +0.328% |
| 2021-01-25 | 91.60 | 91.75 | 91.59 | 91.64 | -0.011% | 238,853 | +0.284% |
| 2021-01-22 | 91.58 | 91.70 | 91.50 | 91.65 | 0.000% | 306,779 | +0.273% |
| 2021-01-21 | 91.67 | 91.80 | 91.60 | 91.65 | -0.011% | 462,447 | +0.273% |
| 2021-01-20 | 91.58 | 91.75 | 91.46 | 91.66 | +17.815% | 1,602,756 | +0.262% |
| 2021-01-19 | 77.54 | 77.85 | 75.75 | 77.80 | +0.413% | 405,627 | +18.123% |
| 2021-01-15 | 77.50 | 77.77 | 77.00 | 77.48 | +0.103% | 343,151 | +18.611% |
| 2021-01-14 | 76.36 | 77.49 | 75.75 | 77.40 | +1.309% | 176,228 | +18.734% |
| 2021-01-13 | 75.99 | 76.56 | 75.96 | 76.40 | +0.065% | 139,733 | +20.288% |
| 2021-01-12 | 75.99 | 76.47 | 75.65 | 76.35 | +0.527% | 162,104 | +20.367% |
| 2021-01-11 | 75.81 | 76.04 | 75.60 | 75.95 | -0.302% | 179,514 | +21.001% |
| 2021-01-08 | 76.25 | 76.34 | 75.47 | 76.18 | +0.105% | 179,022 | +20.635% |
| 2021-01-07 | 77.00 | 77.01 | 75.73 | 76.10 | -1.105% | 247,485 | +20.762% |
| 2021-01-06 | 75.29 | 77.09 | 75.10 | 76.95 | +2.123% | 591,307 | +19.428% |
| 2021-01-05 | 75.25 | 75.50 | 75.25 | 75.35 | -0.053% | 286,598 | +21.964% |
| 2021-01-04 | 75.50 | 75.53 | 75.26 | 75.39 | -0.013% | 484,608 | +21.899% |
| 2020-12-31 | 75.57 | 75.62 | 75.30 | 75.40 | -0.159% | 235,899 | +21.883% |
| 2020-12-30 | 75.50 | 75.69 | 75.36 | 75.52 | +0.159% | 320,048 | +21.690% |
| 2020-12-29 | 75.66 | 75.78 | 75.35 | 75.40 | -0.344% | 265,749 | +21.883% |
| 2020-12-28 | 75.70 | 75.92 | 75.27 | 75.66 | 0.000% | 176,725 | +21.464% |
| 2020-12-24 | 75.70 | 75.79 | 75.60 | 75.66 | -0.106% | 109,342 | +21.464% |
| 2020-12-23 | 75.95 | 76.02 | 75.55 | 75.74 | -0.211% | 281,005 | +21.336% |
| 2020-12-22 | 75.75 | 76.46 | 75.50 | 75.90 | +0.477% | 275,335 | +21.080% |
| 2020-12-21 | 75.25 | 75.90 | 75.25 | 75.54 | -0.145% | 278,995 | +21.657% |
| 2020-12-18 | 75.25 | 75.70 | 75.08 | 75.65 | -0.185% | 497,186 | +21.481% |
| 2020-12-17 | 75.03 | 76.00 | 75.00 | 75.79 | +1.040% | 778,531 | +21.256% |
| 2020-12-16 | 75.16 | 75.16 | 74.82 | 75.01 | -0.053% | 441,506 | +22.517% |
| 2020-12-15 | 75.20 | 75.70 | 75.05 | 75.05 | -0.146% | 418,124 | +22.452% |
| 2020-12-14 | 76.11 | 76.21 | 75.08 | 75.16 | -0.411% | 143,571 | +22.272% |
| 2020-12-11 | 75.04 | 76.00 | 74.95 | 75.47 | +0.133% | 165,745 | +21.770% |
| 2020-12-10 | 75.58 | 75.77 | 75.01 | 75.37 | -0.066% | 139,431 | +21.932% |
| 2020-12-09 | 76.67 | 76.99 | 75.13 | 75.42 | -1.540% | 214,398 | +21.851% |
| 2020-12-08 | 76.34 | 77.27 | 76.14 | 76.60 | -0.519% | 97,879 | +19.974% |
| 2020-12-07 | 76.58 | 77.14 | 75.75 | 77.00 | +0.812% | 142,064 | +19.351% |
| 2020-12-04 | 76.47 | 77.35 | 76.00 | 76.38 | -0.805% | 122,049 | +20.319% |
| 2020-12-03 | 77.40 | 77.40 | 75.62 | 77.00 | -0.375% | 140,177 | +19.351% |
| 2020-12-02 | 76.49 | 77.63 | 76.02 | 77.29 | +0.298% | 193,291 | +18.903% |
| 2020-12-01 | 76.66 | 77.97 | 75.47 | 77.06 | -0.117% | 358,023 | +19.258% |
| 2020-11-30 | 75.02 | 81.00 | 74.75 | 77.15 | +6.340% | 960,719 | +19.119% |
| 2020-11-27 | 71.18 | 76.86 | 70.81 | 72.55 | +3.791% | 119,977 | +26.671% |
| 2020-11-25 | 70.78 | 71.45 | 68.83 | 69.90 | -0.753% | 81,304 | +31.474% |
| 2020-11-24 | 72.00 | 72.98 | 70.17 | 70.43 | -2.004% | 69,747 | +30.484% |
| 2020-11-23 | 70.88 | 73.50 | 70.88 | 71.87 | +2.789% | 121,453 | +27.870% |
| 2020-11-20 | 67.07 | 70.00 | 67.07 | 69.92 | +4.249% | 100,420 | +31.436% |
| 2020-11-19 | 66.85 | 68.00 | 65.52 | 67.07 | -0.030% | 42,902 | +37.021% |
| 2020-11-18 | 67.26 | 68.48 | 67.00 | 67.09 | 0.000% | 48,953 | +36.980% |
| 2020-11-17 | 66.16 | 68.32 | 65.24 | 67.09 | +0.555% | 55,894 | +36.980% |
| 2020-11-16 | 67.82 | 67.92 | 65.24 | 66.72 | -0.105% | 58,814 | +37.740% |
| 2020-11-13 | 67.34 | 68.96 | 66.19 | 66.79 | +0.210% | 46,625 | +37.595% |
| 2020-11-12 | 66.93 | 68.63 | 65.04 | 66.65 | -0.522% | 58,790 | +37.884% |
| 2020-11-11 | 65.84 | 68.82 | 65.05 | 67.00 | +1.454% | 98,696 | +37.164% |
| 2020-11-10 | 64.78 | 69.14 | 64.72 | 66.04 | +2.834% | 88,698 | +39.158% |
| 2020-11-09 | 73.40 | 73.40 | 63.73 | 64.22 | -10.307% | 213,400 | +43.102% |
| 2020-11-06 | 72.00 | 73.25 | 71.35 | 71.60 | -0.139% | 62,797 | +28.352% |
| 2020-11-05 | 71.53 | 73.99 | 71.53 | 71.70 | +1.688% | 121,448 | +28.173% |
| 2020-11-04 | 68.43 | 70.86 | 66.63 | 70.51 | +1.996% | 121,691 | +30.336% |
| 2020-11-03 | 63.55 | 70.00 | 61.50 | 69.13 | +19.292% | 483,562 | +32.938% |
| 2020-11-02 | 56.14 | 58.65 | 56.00 | 57.95 | +5.498% | 159,611 | +58.585% |
| 2020-10-30 | 56.82 | 57.30 | 53.25 | 54.93 | -3.547% | 128,706 | +67.304% |
| 2020-10-29 | 57.39 | 59.51 | 56.58 | 56.95 | -0.454% | 104,217 | +61.370% |
| 2020-10-28 | 57.87 | 57.87 | 55.69 | 57.21 | -3.508% | 131,667 | +60.636% |
| 2020-10-27 | 59.97 | 60.65 | 58.52 | 59.29 | -1.117% | 106,964 | +55.001% |
| 2020-10-26 | 59.88 | 61.23 | 58.70 | 59.96 | -0.761% | 102,169 | +53.269% |
| 2020-10-23 | 60.28 | 60.87 | 59.84 | 60.42 | +0.482% | 53,843 | +52.102% |
| 2020-10-22 | 61.47 | 61.90 | 59.56 | 60.13 | -1.491% | 82,177 | +52.836% |
| 2020-10-21 | 64.06 | 64.50 | 60.84 | 61.04 | -5.379% | 104,116 | +50.557% |
| 2020-10-20 | 61.60 | 65.63 | 61.60 | 64.51 | +4.894% | 127,314 | +42.459% |
| 2020-10-19 | 60.49 | 61.92 | 60.49 | 61.50 | +1.670% | 62,543 | +49.431% |
| 2020-10-16 | 62.64 | 63.36 | 60.20 | 60.49 | -2.765% | 70,088 | +51.926% |
| 2020-10-15 | 59.91 | 62.69 | 59.74 | 62.21 | +2.708% | 91,637 | +47.725% |
| 2020-10-14 | 60.55 | 62.93 | 59.57 | 60.57 | -1.672% | 106,905 | +51.725% |
| 2020-10-13 | 61.75 | 63.59 | 61.07 | 61.60 | -0.725% | 110,484 | +49.188% |
| 2020-10-12 | 60.39 | 64.04 | 60.15 | 62.05 | +3.331% | 122,111 | +48.106% |
| 2020-10-09 | 58.69 | 60.77 | 58.50 | 60.05 | +2.702% | 76,405 | +53.039% |
| 2020-10-08 | 60.03 | 60.54 | 57.50 | 58.47 | -1.632% | 123,085 | +57.175% |
| 2020-10-07 | 59.71 | 60.84 | 58.86 | 59.44 | +1.020% | 91,183 | +54.610% |
| 2020-10-06 | 58.31 | 62.06 | 56.90 | 58.84 | +0.909% | 173,388 | +56.186% |
| 2020-10-05 | 52.87 | 59.30 | 52.87 | 58.31 | +11.130% | 194,631 | +57.606% |
| 2020-10-02 | 49.75 | 53.61 | 48.95 | 52.47 | +2.802% | 130,337 | +75.148% |
| 2020-10-01 | 49.65 | 51.94 | 49.52 | 51.04 | +3.132% | 120,593 | +80.055% |
| 2020-09-30 | 50.97 | 51.24 | 49.10 | 49.49 | -2.904% | 136,172 | +85.694% |
| 2020-09-29 | 52.12 | 52.57 | 50.90 | 50.97 | -3.062% | 86,768 | +80.302% |
| 2020-09-28 | 51.36 | 52.72 | 50.96 | 52.58 | +3.240% | 81,681 | +74.781% |
| 2020-09-25 | 49.70 | 51.13 | 49.54 | 50.93 | +2.064% | 47,359 | +80.444% |
| 2020-09-24 | 50.00 | 51.55 | 48.63 | 49.90 | -0.359% | 111,996 | +84.168% |
| 2020-09-23 | 52.46 | 53.08 | 50.00 | 50.08 | -4.446% | 120,306 | +83.506% |
| 2020-09-22 | 52.55 | 52.95 | 51.16 | 52.41 | +0.518% | 98,915 | +75.348% |
| 2020-09-21 | 53.00 | 53.96 | 51.83 | 52.14 | -2.959% | 182,370 | +76.256% |
| 2020-09-18 | 54.54 | 55.58 | 53.13 | 53.73 | -0.093% | 281,808 | +71.040% |
| 2020-09-17 | 52.75 | 54.00 | 51.47 | 53.78 | +0.787% | 122,296 | +70.881% |
| 2020-09-16 | 50.99 | 53.67 | 50.97 | 53.36 | +5.060% | 248,313 | +72.226% |
| 2020-09-15 | 49.86 | 51.00 | 49.59 | 50.79 | +2.337% | 174,481 | +80.941% |
| 2020-09-14 | 48.05 | 49.71 | 47.71 | 49.63 | +4.815% | 126,686 | +85.170% |
| 2020-09-11 | 46.34 | 48.68 | 46.34 | 47.35 | +2.578% | 125,012 | +94.087% |
| 2020-09-10 | 45.00 | 46.97 | 44.99 | 46.16 | +2.852% | 94,106 | +99.090% |
| 2020-09-09 | 43.45 | 45.15 | 43.26 | 44.88 | +4.106% | 105,055 | +104.768% |
| 2020-09-08 | 43.42 | 44.60 | 41.89 | 43.11 | -1.978% | 106,025 | +113.176% |
| 2020-09-04 | 45.11 | 45.25 | 42.66 | 43.98 | -1.611% | 164,726 | +108.959% |
| 2020-09-03 | 46.02 | 46.02 | 43.83 | 44.70 | -2.995% | 117,518 | +105.593% |
| 2020-09-02 | 45.09 | 46.25 | 44.57 | 46.08 | +2.628% | 97,002 | +99.436% |
| 2020-09-01 | 44.44 | 45.49 | 43.91 | 44.90 | +0.922% | 115,395 | +104.677% |
| 2020-08-31 | 46.03 | 46.03 | 43.43 | 44.49 | -3.639% | 132,401 | +106.563% |
| 2020-08-28 | 46.74 | 46.95 | 45.16 | 46.17 | +0.065% | 96,868 | +99.047% |
| 2020-08-27 | 48.26 | 50.00 | 45.02 | 46.14 | -1.051% | 321,720 | +99.176% |
| 2020-08-26 | 48.84 | 48.84 | 45.08 | 46.63 | -3.498% | 253,195 | +97.083% |
| 2020-08-25 | 46.00 | 48.60 | 45.54 | 48.32 | +5.043% | 143,971 | +90.190% |
| 2020-08-24 | 45.20 | 46.12 | 44.22 | 46.00 | +3.557% | 126,130 | +99.783% |
| 2020-08-21 | 43.70 | 45.56 | 43.61 | 44.42 | +1.439% | 152,816 | +106.889% |
| 2020-08-20 | 42.80 | 44.35 | 42.01 | 43.79 | +1.790% | 70,451 | +109.865% |
| 2020-08-19 | 42.40 | 43.19 | 42.15 | 43.02 | +1.822% | 90,134 | +113.622% |
| 2020-08-18 | 42.41 | 42.41 | 41.64 | 42.25 | -0.471% | 47,747 | +117.515% |
| 2020-08-17 | 42.50 | 42.72 | 42.05 | 42.45 | -0.118% | 70,051 | +116.490% |
| 2020-08-14 | 42.90 | 42.98 | 42.01 | 42.50 | -0.932% | 41,670 | +116.235% |
| 2020-08-13 | 42.93 | 43.16 | 42.13 | 42.90 | -0.140% | 64,447 | +114.219% |
| 2020-08-12 | 43.42 | 44.00 | 42.64 | 42.96 | +1.201% | 95,837 | +113.920% |
| 2020-08-11 | 41.00 | 43.64 | 39.45 | 42.45 | +3.562% | 153,367 | +116.490% |
| 2020-08-10 | 40.50 | 41.20 | 40.50 | 40.99 | +1.210% | 104,412 | +124.201% |
| 2020-08-07 | 40.06 | 40.89 | 39.97 | 40.50 | +0.646% | 69,084 | +126.914% |
| 2020-08-06 | 39.75 | 40.96 | 39.75 | 40.24 | +1.258% | 100,350 | +128.380% |
| 2020-08-05 | 40.00 | 40.23 | 39.50 | 39.74 | +0.354% | 74,458 | +131.253% |
| 2020-08-04 | 39.79 | 39.92 | 39.02 | 39.60 | +0.457% | 66,916 | +132.071% |
| 2020-08-03 | 38.24 | 39.50 | 37.75 | 39.42 | +3.573% | 67,068 | +133.130% |
| 2020-07-31 | 38.88 | 39.30 | 37.55 | 38.06 | -2.033% | 79,706 | +141.461% |
| 2020-07-30 | 38.36 | 38.98 | 37.40 | 38.85 | -0.257% | 79,004 | +136.551% |
| 2020-07-29 | 38.54 | 39.30 | 38.51 | 38.95 | +1.432% | 52,542 | +135.944% |
| 2020-07-28 | 37.64 | 38.77 | 37.64 | 38.40 | +1.319% | 55,365 | +139.323% |
| 2020-07-27 | 36.70 | 38.00 | 36.42 | 37.90 | +3.270% | 80,211 | +142.480% |
| 2020-07-24 | 37.30 | 37.37 | 36.25 | 36.70 | -2.133% | 74,575 | +150.409% |
| 2020-07-23 | 38.22 | 38.48 | 36.89 | 37.50 | -1.730% | 90,993 | +145.067% |
| 2020-07-22 | 38.11 | 38.73 | 38.00 | 38.16 | -0.444% | 62,731 | +140.828% |
| 2020-07-21 | 38.81 | 38.81 | 37.63 | 38.33 | -0.519% | 68,599 | +139.760% |
| 2020-07-20 | 37.11 | 38.93 | 36.76 | 38.53 | +3.436% | 86,016 | +138.515% |
| 2020-07-17 | 36.73 | 37.49 | 36.63 | 37.25 | +1.416% | 97,939 | +146.711% |
| 2020-07-16 | 37.64 | 37.81 | 36.49 | 36.73 | -2.444% | 80,547 | +150.204% |
| 2020-07-15 | 37.00 | 38.66 | 37.00 | 37.65 | +2.757% | 115,755 | +144.090% |
| 2020-07-14 | 36.95 | 36.95 | 35.62 | 36.64 | -0.435% | 78,557 | +150.819% |
| 2020-07-13 | 38.51 | 38.51 | 36.73 | 36.80 | -2.284% | 128,969 | +149.728% |
| 2020-07-10 | 36.25 | 39.48 | 35.45 | 37.66 | +3.976% | 231,152 | +144.025% |
| 2020-07-09 | 35.13 | 36.60 | 35.00 | 36.22 | +2.898% | 110,748 | +153.727% |
| 2020-07-08 | 34.22 | 35.24 | 34.07 | 35.20 | +3.105% | 82,389 | +161.080% |
| 2020-07-07 | 34.74 | 35.08 | 33.59 | 34.14 | -2.234% | 83,128 | +169.186% |
| 2020-07-06 | 35.80 | 36.05 | 34.55 | 34.92 | -0.598% | 92,550 | +163.173% |
| 2020-07-02 | 34.53 | 36.08 | 34.29 | 35.13 | +3.384% | 99,775 | +161.600% |
| 2020-07-01 | 34.00 | 34.74 | 33.27 | 33.98 | -0.875% | 88,183 | +170.453% |
| 2020-06-30 | 35.40 | 35.60 | 33.53 | 34.28 | -3.735% | 115,409 | +168.086% |
| 2020-06-29 | 34.00 | 35.95 | 33.68 | 35.61 | +7.227% | 133,497 | +158.074% |
| 2020-06-26 | 32.70 | 34.41 | 32.53 | 33.21 | +1.127% | 218,405 | +176.724% |
| 2020-06-25 | 31.36 | 32.93 | 30.99 | 32.84 | +3.727% | 139,648 | +179.842% |
| 2020-06-24 | 31.88 | 32.00 | 30.92 | 31.66 | -1.829% | 169,231 | +190.272% |
| 2020-06-23 | 33.42 | 33.42 | 31.87 | 32.25 | -2.686% | 196,718 | +184.961% |
| 2020-06-22 | 32.50 | 33.79 | 32.01 | 33.14 | +0.699% | 150,783 | +177.308% |
| 2020-06-19 | 32.34 | 35.66 | 31.06 | 32.91 | +11.145% | 486,583 | +179.246% |
| 2020-06-18 | 26.99 | 30.54 | 26.39 | 29.61 | +8.940% | 294,072 | +210.368% |
| 2020-06-17 | 27.66 | 27.79 | 27.03 | 27.18 | -2.125% | 66,038 | +238.116% |
| 2020-06-16 | 27.47 | 28.03 | 26.64 | 27.77 | +4.046% | 97,729 | +230.933% |
| 2020-06-15 | 25.90 | 27.00 | 25.85 | 26.69 | +0.188% | 90,972 | +244.324% |
| 2020-06-12 | 25.75 | 27.08 | 25.52 | 26.64 | +7.593% | 162,479 | +244.970% |
| 2020-06-11 | 26.00 | 26.21 | 24.54 | 24.76 | -6.141% | 140,708 | +271.163% |
| 2020-06-10 | 26.45 | 26.82 | 25.64 | 26.38 | -0.565% | 85,112 | +248.370% |
| 2020-06-09 | 25.87 | 26.71 | 25.80 | 26.53 | +0.683% | 93,339 | +246.400% |
| 2020-06-08 | 26.53 | 26.68 | 25.68 | 26.35 | +0.419% | 67,126 | +248.767% |
| 2020-06-05 | 26.11 | 26.90 | 25.74 | 26.24 | +4.375% | 90,520 | +250.229% |
| 2020-06-04 | 23.88 | 25.80 | 23.79 | 25.14 | +4.532% | 150,430 | +265.553% |
| 2020-06-03 | 23.32 | 24.25 | 23.09 | 24.05 | +4.884% | 53,507 | +282.121% |
| 2020-06-02 | 23.29 | 23.36 | 22.44 | 22.93 | -1.079% | 33,433 | +300.785% |
| 2020-06-01 | 22.27 | 23.45 | 22.27 | 23.18 | +4.227% | 66,087 | +296.462% |
| 2020-05-29 | 22.08 | 22.83 | 21.48 | 22.24 | +0.180% | 79,180 | +313.219% |
| 2020-05-28 | 22.74 | 22.88 | 22.03 | 22.20 | -0.716% | 46,748 | +313.964% |
| 2020-05-27 | 22.68 | 22.70 | 21.50 | 22.36 | +0.994% | 41,286 | +311.002% |
| 2020-05-26 | 20.89 | 22.32 | 20.67 | 22.14 | +9.550% | 66,449 | +315.086% |
| 2020-05-22 | 20.69 | 20.69 | 19.70 | 20.21 | -1.607% | 58,004 | +354.725% |
| 2020-05-21 | 20.84 | 21.27 | 20.36 | 20.54 | -1.534% | 37,478 | +347.420% |
| 2020-05-20 | 21.36 | 21.83 | 20.64 | 20.86 | -1.418% | 36,891 | +340.556% |
| 2020-05-19 | 21.30 | 22.13 | 21.10 | 21.16 | -1.490% | 165,867 | +334.310% |
| 2020-05-18 | 20.42 | 21.57 | 20.36 | 21.48 | +8.759% | 115,384 | +327.840% |
| 2020-05-15 | 19.69 | 20.12 | 19.38 | 19.75 | +0.356% | 111,584 | +365.316% |
| 2020-05-14 | 19.28 | 19.76 | 19.00 | 19.68 | -1.006% | 80,689 | +366.972% |
| 2020-05-13 | 20.50 | 20.59 | 19.17 | 19.88 | -3.072% | 83,797 | +362.274% |
| 2020-05-12 | 20.96 | 21.01 | 20.51 | 20.51 | -1.960% | 74,756 | +348.074% |
| 2020-05-11 | 20.01 | 21.04 | 20.01 | 20.92 | +3.564% | 67,542 | +339.293% |
| 2020-05-08 | 20.14 | 20.44 | 20.00 | 20.20 | +2.382% | 45,900 | +354.950% |
| 2020-05-07 | 19.93 | 20.08 | 18.92 | 19.73 | -1.152% | 122,840 | +365.788% |
| 2020-05-06 | 20.52 | 21.00 | 19.83 | 19.96 | -1.335% | 50,527 | +360.421% |
| 2020-05-05 | 20.28 | 21.53 | 20.18 | 20.23 | +0.697% | 63,489 | +354.276% |
| 2020-05-04 | 21.61 | 21.61 | 19.77 | 20.09 | -8.682% | 73,267 | +357.442% |
| 2020-05-01 | 21.39 | 22.41 | 20.62 | 22.00 | +0.137% | 64,417 | +317.727% |
| 2020-04-30 | 22.88 | 22.88 | 21.45 | 21.97 | -5.343% | 92,589 | +318.298% |
| 2020-04-29 | 21.79 | 24.44 | 21.79 | 23.21 | +10.000% | 135,714 | +295.950% |
| 2020-04-28 | 19.61 | 21.73 | 19.18 | 21.10 | +10.010% | 76,637 | +335.545% |
| 2020-04-27 | 19.11 | 19.58 | 18.93 | 19.18 | +1.589% | 50,564 | +379.145% |
| 2020-04-24 | 19.50 | 19.51 | 18.62 | 18.88 | -3.229% | 50,700 | +386.758% |
| 2020-04-23 | 19.59 | 20.11 | 19.40 | 19.51 | -0.307% | 78,103 | +371.040% |
| 2020-04-22 | 19.58 | 19.91 | 19.37 | 19.57 | +2.676% | 39,944 | +369.596% |
| 2020-04-21 | 19.77 | 19.82 | 18.93 | 19.06 | -3.052% | 55,184 | +382.162% |
| 2020-04-20 | 19.25 | 20.00 | 19.08 | 19.66 | +0.769% | 43,562 | +367.447% |
| 2020-04-17 | 19.08 | 19.75 | 19.08 | 19.51 | +4.949% | 63,139 | +371.040% |
| 2020-04-16 | 17.78 | 18.77 | 17.78 | 18.59 | +6.778% | 97,130 | +394.352% |
| 2020-04-15 | 16.82 | 17.79 | 16.62 | 17.41 | -1.192% | 46,891 | +427.858% |
| 2020-04-14 | 17.71 | 18.49 | 16.76 | 17.62 | +2.263% | 39,620 | +421.566% |
| 2020-04-13 | 17.83 | 17.95 | 17.02 | 17.23 | -4.118% | 37,284 | +433.372% |
| 2020-04-09 | 17.67 | 18.56 | 17.00 | 17.97 | +4.295% | 49,851 | +411.408% |
| 2020-04-08 | 16.47 | 17.44 | 15.91 | 17.23 | +4.551% | 55,872 | +433.372% |
| 2020-04-07 | 16.28 | 16.77 | 15.90 | 16.48 | +4.370% | 110,187 | +457.646% |
| 2020-04-06 | 15.19 | 15.86 | 15.00 | 15.79 | +7.708% | 62,863 | +482.014% |
| 2020-04-03 | 15.20 | 15.85 | 14.19 | 14.66 | -3.869% | 41,710 | +526.876% |
| 2020-04-02 | 14.90 | 15.60 | 14.82 | 15.25 | +1.870% | 53,306 | +502.623% |
| 2020-04-01 | 15.26 | 15.65 | 14.09 | 14.97 | -4.467% | 63,042 | +513.894% |
| 2020-03-31 | 15.64 | 15.82 | 15.15 | 15.67 | -1.447% | 71,217 | +486.471% |
| 2020-03-30 | 15.90 | 16.00 | 15.23 | 15.90 | +0.252% | 30,275 | +477.987% |
| 2020-03-27 | 16.76 | 17.22 | 15.78 | 15.86 | -8.535% | 68,015 | +479.445% |
| 2020-03-26 | 16.10 | 17.62 | 16.04 | 17.34 | +8.851% | 67,860 | +429.988% |
| 2020-03-25 | 15.05 | 16.75 | 15.05 | 15.93 | +4.050% | 81,874 | +476.899% |
| 2020-03-24 | 15.93 | 17.00 | 14.54 | 15.31 | +0.856% | 63,563 | +500.261% |
| 2020-03-23 | 15.61 | 16.00 | 14.55 | 15.18 | -2.128% | 64,273 | +505.402% |
| 2020-03-20 | 16.23 | 17.35 | 15.11 | 15.51 | -4.436% | 83,007 | +492.521% |
| 2020-03-19 | 15.05 | 16.45 | 15.05 | 16.23 | +7.626% | 83,560 | +466.235% |
| 2020-03-18 | 17.54 | 17.79 | 15.01 | 15.08 | -17.641% | 78,391 | +509.416% |
| 2020-03-17 | 15.71 | 18.79 | 15.01 | 18.31 | +18.205% | 86,337 | +401.912% |
| 2020-03-16 | 14.73 | 17.39 | 13.26 | 15.49 | -15.861% | 131,898 | +493.286% |
| 2020-03-13 | 18.39 | 19.16 | 17.80 | 18.41 | +0.877% | 74,087 | +399.185% |
| 2020-03-12 | 17.96 | 19.76 | 17.08 | 18.25 | -4.749% | 83,310 | +403.562% |
| 2020-03-11 | 19.77 | 20.21 | 18.61 | 19.16 | -5.102% | 51,089 | +379.645% |
| 2020-03-10 | 20.73 | 21.73 | 19.30 | 20.19 | -0.247% | 55,069 | +355.176% |
| 2020-03-09 | 21.08 | 21.54 | 20.04 | 20.24 | -8.788% | 51,970 | +354.051% |
| 2020-03-06 | 23.26 | 23.33 | 21.72 | 22.19 | -5.333% | 46,829 | +314.151% |
| 2020-03-05 | 24.32 | 24.41 | 23.31 | 23.44 | -4.521% | 46,767 | +292.065% |
| 2020-03-04 | 24.31 | 24.84 | 24.07 | 24.55 | +1.910% | 39,096 | +274.338% |
| 2020-03-03 | 24.00 | 24.74 | 23.85 | 24.09 | -0.248% | 67,992 | +281.486% |
| 2020-03-02 | 23.01 | 24.37 | 22.59 | 24.15 | +4.977% | 52,338 | +280.538% |
| 2020-02-28 | 23.07 | 23.38 | 22.53 | 23.00 | -2.106% | 91,541 | +299.478% |
| 2020-02-27 | 23.69 | 24.70 | 23.27 | 23.50 | -2.083% | 78,620 | +291.064% |
| 2020-02-26 | 24.13 | 24.26 | 23.55 | 24.00 | -1.072% | 49,496 | +282.917% |
| 2020-02-25 | 24.33 | 24.50 | 24.04 | 24.26 | -0.329% | 64,211 | +278.813% |
| 2020-02-24 | 24.17 | 25.03 | 24.10 | 24.34 | -1.657% | 43,474 | +277.568% |
| 2020-02-21 | 24.50 | 24.77 | 24.08 | 24.75 | 0.000% | 39,277 | +271.313% |
| 2020-02-20 | 24.45 | 25.10 | 24.27 | 24.75 | +1.020% | 43,346 | +271.313% |
| 2020-02-19 | 24.81 | 25.13 | 24.28 | 24.50 | -0.930% | 75,977 | +275.102% |
| 2020-02-18 | 25.18 | 25.43 | 24.57 | 24.73 | -2.599% | 41,778 | +271.613% |
| 2020-02-14 | 25.86 | 25.95 | 25.25 | 25.39 | -1.360% | 62,658 | +261.954% |
| 2020-02-13 | 26.15 | 26.28 | 25.45 | 25.74 | -2.611% | 50,987 | +257.032% |
| 2020-02-12 | 26.46 | 26.88 | 26.28 | 26.43 | -0.038% | 47,729 | +247.711% |
| 2020-02-11 | 26.35 | 26.73 | 25.90 | 26.44 | +0.418% | 74,025 | +247.579% |
| 2020-02-10 | 26.69 | 27.27 | 26.13 | 26.33 | -1.423% | 51,284 | +249.032% |
| 2020-02-07 | 28.21 | 28.22 | 26.61 | 26.71 | -5.351% | 58,167 | +244.066% |
| 2020-02-06 | 28.50 | 28.71 | 27.02 | 28.22 | -0.982% | 77,722 | +225.656% |
| 2020-02-05 | 26.78 | 29.22 | 26.70 | 28.50 | +13.140% | 124,579 | +222.456% |
| 2020-02-04 | 25.39 | 26.00 | 25.00 | 25.19 | -0.159% | 95,715 | +264.827% |
| 2020-02-03 | 24.61 | 25.48 | 24.61 | 25.23 | +2.728% | 60,950 | +264.249% |
| 2020-01-31 | 24.79 | 24.96 | 24.42 | 24.56 | -0.928% | 81,472 | +274.186% |
| 2020-01-30 | 24.28 | 24.91 | 24.28 | 24.79 | +1.432% | 50,353 | +270.714% |
| 2020-01-29 | 24.07 | 24.46 | 23.73 | 24.44 | +1.537% | 64,619 | +276.023% |
| 2020-01-28 | 24.45 | 24.59 | 23.76 | 24.07 | -1.069% | 63,295 | +281.803% |
| 2020-01-27 | 24.03 | 24.57 | 23.82 | 24.33 | -0.491% | 55,410 | +277.723% |
| 2020-01-24 | 24.69 | 25.04 | 24.19 | 24.45 | -0.690% | 63,658 | +275.869% |
| 2020-01-23 | 24.21 | 24.83 | 23.51 | 24.62 | +1.526% | 69,481 | +273.274% |
| 2020-01-22 | 24.66 | 24.76 | 23.95 | 24.25 | -1.343% | 61,788 | +278.969% |
| 2020-01-21 | 24.74 | 24.95 | 24.48 | 24.58 | -1.007% | 90,789 | +273.881% |
| 2020-01-17 | 24.43 | 24.97 | 24.19 | 24.83 | +2.181% | 113,336 | +270.117% |
| 2020-01-16 | 23.56 | 24.40 | 23.56 | 24.30 | +3.272% | 74,165 | +278.189% |
| 2020-01-15 | 23.12 | 23.53 | 23.02 | 23.53 | +1.379% | 45,205 | +290.565% |
| 2020-01-14 | 23.14 | 23.59 | 22.95 | 23.21 | +0.346% | 46,204 | +295.950% |
| 2020-01-13 | 22.64 | 23.29 | 22.57 | 23.13 | +2.074% | 91,733 | +297.319% |
| 2020-01-10 | 22.85 | 22.85 | 22.41 | 22.66 | -0.962% | 35,240 | +305.560% |
| 2020-01-09 | 22.74 | 23.50 | 22.74 | 22.88 | +1.060% | 44,846 | +301.661% |
| 2020-01-08 | 22.59 | 22.96 | 22.44 | 22.64 | -0.088% | 82,937 | +305.919% |
| 2020-01-07 | 22.71 | 23.08 | 22.41 | 22.66 | -0.220% | 82,556 | +305.560% |
| 2020-01-06 | 22.37 | 22.91 | 22.18 | 22.71 | +1.339% | 71,077 | +304.668% |
| 2020-01-03 | 22.58 | 22.69 | 22.00 | 22.41 | -1.667% | 69,653 | +310.085% |
| 2020-01-02 | 23.00 | 23.14 | 22.60 | 22.79 | -1.128% | 52,696 | +303.247% |
| 2019-12-31 | 23.24 | 23.65 | 23.03 | 23.05 | -1.073% | 143,265 | +298.698% |
| 2019-12-30 | 23.69 | 23.85 | 23.22 | 23.30 | -1.397% | 46,613 | +294.421% |
| 2019-12-27 | 24.19 | 24.20 | 23.33 | 23.63 | -2.113% | 58,333 | +288.912% |
| 2019-12-26 | 23.87 | 24.18 | 23.18 | 24.14 | +1.089% | 112,920 | +280.696% |
| 2019-12-24 | 23.45 | 23.97 | 23.13 | 23.88 | +1.660% | 53,960 | +284.841% |
| 2019-12-23 | 22.88 | 24.05 | 22.72 | 23.49 | +2.666% | 66,752 | +291.230% |
| 2019-12-20 | 23.16 | 23.39 | 22.66 | 22.88 | -1.081% | 214,671 | +301.661% |
| 2019-12-19 | 23.27 | 23.50 | 23.02 | 23.13 | -0.345% | 86,761 | +297.319% |
| 2019-12-18 | 23.35 | 23.66 | 23.09 | 23.21 | -0.429% | 93,963 | +295.950% |
| 2019-12-17 | 23.66 | 23.71 | 22.99 | 23.31 | -1.396% | 106,839 | +294.251% |
| 2019-12-16 | 24.22 | 24.52 | 23.43 | 23.64 | -2.596% | 72,011 | +288.748% |
| 2019-12-13 | 24.36 | 24.85 | 24.14 | 24.27 | -0.410% | 44,818 | +278.657% |
| 2019-12-12 | 24.41 | 24.93 | 24.15 | 24.37 | -0.123% | 67,525 | +277.103% |
| 2019-12-11 | 24.49 | 24.58 | 24.14 | 24.40 | -0.367% | 79,683 | +276.639% |
| 2019-12-10 | 24.26 | 25.09 | 24.12 | 24.49 | +0.782% | 64,992 | +275.255% |
| 2019-12-09 | 25.20 | 25.25 | 24.25 | 24.30 | -4.142% | 75,087 | +278.189% |
| 2019-12-06 | 26.11 | 26.23 | 25.12 | 25.35 | -2.650% | 64,456 | +262.525% |
| 2019-12-05 | 26.05 | 26.49 | 25.61 | 26.04 | -0.344% | 54,268 | +252.919% |
| 2019-12-04 | 26.42 | 26.72 | 25.80 | 26.13 | -0.419% | 48,567 | +251.703% |
| 2019-12-03 | 26.13 | 26.34 | 25.65 | 26.24 | -0.038% | 66,715 | +250.229% |
| 2019-12-02 | 26.22 | 26.38 | 25.78 | 26.25 | -0.076% | 40,303 | +250.095% |
| 2019-11-29 | 26.83 | 26.83 | 26.23 | 26.27 | -2.233% | 21,118 | +249.829% |
| 2019-11-27 | 27.03 | 27.29 | 26.78 | 26.87 | -0.037% | 50,065 | +242.017% |
| 2019-11-26 | 26.86 | 27.25 | 26.56 | 26.88 | +0.186% | 49,461 | +241.890% |
| 2019-11-25 | 26.35 | 27.30 | 26.11 | 26.83 | +1.744% | 47,095 | +242.527% |
| 2019-11-22 | 26.61 | 26.76 | 26.22 | 26.37 | -0.603% | 45,035 | +248.502% |
| 2019-11-21 | 26.26 | 27.00 | 25.95 | 26.53 | +1.570% | 44,356 | +246.400% |
| 2019-11-20 | 26.08 | 26.38 | 25.52 | 26.12 | +0.153% | 96,729 | +251.838% |
| 2019-11-19 | 27.58 | 27.69 | 25.85 | 26.08 | -5.984% | 81,254 | +252.377% |
| 2019-11-18 | 28.23 | 28.53 | 27.26 | 27.74 | -1.561% | 57,977 | +231.291% |
| 2019-11-15 | 28.01 | 28.76 | 27.76 | 28.18 | +0.643% | 66,174 | +226.118% |
| 2019-11-14 | 28.40 | 28.85 | 27.97 | 28.00 | -1.995% | 64,094 | +228.214% |
| 2019-11-13 | 27.88 | 28.82 | 27.51 | 28.57 | +2.365% | 71,564 | +221.666% |
| 2019-11-12 | 27.82 | 28.31 | 27.67 | 27.91 | +1.307% | 69,380 | +229.273% |
| 2019-11-11 | 27.21 | 27.70 | 27.13 | 27.55 | +0.953% | 58,640 | +233.575% |
| 2019-11-08 | 27.81 | 27.94 | 27.17 | 27.29 | -2.011% | 63,549 | +236.753% |
| 2019-11-07 | 27.62 | 28.05 | 27.62 | 27.85 | +1.273% | 71,713 | +229.982% |
| 2019-11-06 | 27.33 | 27.64 | 27.00 | 27.50 | +0.585% | 67,057 | +234.182% |
| 2019-11-05 | 26.99 | 27.95 | 26.99 | 27.34 | +1.598% | 70,914 | +236.138% |
| 2019-11-04 | 26.00 | 26.96 | 25.76 | 26.91 | +5.488% | 115,323 | +241.509% |
| 2019-11-01 | 28.05 | 28.83 | 25.32 | 25.51 | -10.991% | 167,655 | +260.251% |
| 2019-10-31 | 29.30 | 29.48 | 28.28 | 28.66 | -2.847% | 58,084 | +220.656% |
| 2019-10-30 | 29.24 | 29.76 | 29.00 | 29.50 | +0.751% | 54,406 | +211.525% |
| 2019-10-29 | 29.40 | 29.74 | 29.01 | 29.28 | -0.476% | 55,960 | +213.866% |
| 2019-10-28 | 29.99 | 30.24 | 29.27 | 29.42 | -1.341% | 79,966 | +212.373% |
| 2019-10-25 | 29.41 | 29.86 | 29.33 | 29.82 | +1.222% | 61,478 | +208.182% |
| 2019-10-24 | 29.18 | 29.68 | 28.80 | 29.46 | +0.856% | 66,312 | +211.948% |
| 2019-10-23 | 28.65 | 29.27 | 28.58 | 29.21 | +1.884% | 107,125 | +214.618% |
| 2019-10-22 | 29.01 | 29.97 | 28.55 | 28.67 | -1.001% | 142,729 | +220.544% |
| 2019-10-21 | 28.05 | 28.97 | 28.05 | 28.96 | +2.731% | 62,366 | +217.334% |
| 2019-10-18 | 28.16 | 28.34 | 27.81 | 28.19 | -0.248% | 72,988 | +226.002% |
| 2019-10-17 | 28.08 | 28.49 | 27.85 | 28.26 | +0.677% | 78,116 | +225.195% |
| 2019-10-16 | 27.69 | 28.12 | 27.45 | 28.07 | +1.372% | 69,258 | +227.396% |
| 2019-10-15 | 28.06 | 28.36 | 27.61 | 27.69 | -1.319% | 66,153 | +231.889% |
| 2019-10-14 | 28.24 | 28.39 | 27.56 | 28.06 | -1.301% | 64,687 | +227.512% |
| 2019-10-11 | 28.85 | 29.12 | 28.30 | 28.43 | -0.803% | 64,266 | +223.250% |
| 2019-10-10 | 28.97 | 29.16 | 28.30 | 28.66 | -0.590% | 59,383 | +220.656% |
| 2019-10-09 | 28.34 | 29.05 | 28.04 | 28.83 | +2.234% | 81,756 | +218.765% |
| 2019-10-08 | 28.50 | 28.94 | 27.92 | 28.20 | -1.708% | 83,634 | +225.887% |
| 2019-10-07 | 29.23 | 29.43 | 28.61 | 28.69 | -1.477% | 35,099 | +220.321% |
| 2019-10-04 | 29.28 | 29.63 | 28.95 | 29.12 | -0.546% | 92,962 | +215.591% |
| 2019-10-03 | 28.84 | 29.38 | 28.31 | 29.28 | +1.315% | 67,584 | +213.866% |
| 2019-10-02 | 28.37 | 28.93 | 27.26 | 28.90 | +1.653% | 108,322 | +217.993% |
| 2019-10-01 | 28.98 | 29.27 | 28.39 | 28.43 | -0.176% | 90,763 | +223.250% |
| 2019-09-30 | 28.09 | 28.59 | 27.88 | 28.48 | +1.461% | 111,622 | +222.683% |
| 2019-09-27 | 29.01 | 29.16 | 27.99 | 28.07 | -3.040% | 59,793 | +227.396% |
| 2019-09-26 | 29.45 | 29.74 | 28.68 | 28.95 | -1.765% | 66,424 | +217.444% |
| 2019-09-25 | 29.24 | 29.80 | 29.18 | 29.47 | 0.000% | 83,532 | +211.843% |
| 2019-09-24 | 29.43 | 29.75 | 29.06 | 29.47 | +0.649% | 83,970 | +211.843% |
| 2019-09-23 | 28.96 | 29.43 | 28.96 | 29.28 | +1.385% | 83,810 | +213.866% |
| 2019-09-20 | 28.74 | 29.33 | 28.72 | 28.88 | +0.243% | 182,278 | +218.213% |
| 2019-09-19 | 28.48 | 29.00 | 28.26 | 28.81 | +1.123% | 95,230 | +218.986% |
| 2019-09-18 | 25.84 | 28.53 | 25.84 | 28.49 | +10.341% | 169,536 | +222.569% |
| 2019-09-17 | 25.82 | 26.22 | 25.52 | 25.82 | -0.116% | 133,732 | +255.926% |
| 2019-09-16 | 25.82 | 26.50 | 25.65 | 25.85 | -0.039% | 144,726 | +255.513% |
| 2019-09-13 | 25.82 | 26.19 | 25.70 | 25.86 | +0.623% | 91,002 | +255.375% |
| 2019-09-12 | 26.01 | 26.33 | 25.48 | 25.70 | -0.772% | 105,638 | +257.588% |
| 2019-09-11 | 27.19 | 27.22 | 25.74 | 25.90 | -4.919% | 138,508 | +254.826% |
| 2019-09-10 | 25.61 | 27.29 | 25.33 | 27.24 | +6.573% | 100,262 | +237.372% |
| 2019-09-09 | 25.62 | 25.95 | 25.21 | 25.56 | -0.039% | 49,947 | +259.546% |
| 2019-09-06 | 26.31 | 26.97 | 25.52 | 25.57 | -1.654% | 98,944 | +259.406% |
| 2019-09-05 | 25.86 | 27.75 | 25.86 | 26.00 | +1.089% | 164,494 | +253.462% |
| 2019-09-04 | 25.58 | 26.00 | 25.45 | 25.72 | +1.260% | 70,069 | +257.309% |
| 2019-09-03 | 25.63 | 25.88 | 25.00 | 25.40 | -2.006% | 80,221 | +261.811% |
| 2019-08-30 | 25.42 | 25.97 | 25.10 | 25.92 | +1.967% | 86,367 | +254.552% |
| 2019-08-29 | 23.19 | 25.50 | 23.19 | 25.42 | +9.475% | 155,802 | +261.526% |
| 2019-08-28 | 22.62 | 23.26 | 22.19 | 23.22 | +2.607% | 48,186 | +295.780% |
| 2019-08-27 | 23.20 | 23.41 | 22.49 | 22.63 | -2.119% | 40,487 | +306.098% |
| 2019-08-26 | 22.99 | 23.41 | 22.89 | 23.12 | +0.478% | 56,894 | +297.491% |
| 2019-08-23 | 23.45 | 24.06 | 22.66 | 23.01 | -2.043% | 59,201 | +299.392% |
| 2019-08-22 | 23.27 | 23.63 | 23.03 | 23.49 | +1.032% | 34,256 | +291.230% |
| 2019-08-21 | 23.24 | 23.39 | 23.00 | 23.25 | +0.302% | 32,484 | +295.269% |
| 2019-08-20 | 23.30 | 23.40 | 22.89 | 23.18 | -0.344% | 47,341 | +296.462% |
| 2019-08-19 | 23.15 | 23.73 | 22.63 | 23.26 | +0.475% | 53,692 | +295.099% |
| 2019-08-16 | 24.50 | 24.57 | 23.05 | 23.15 | 0.000% | 78,420 | +296.976% |