Dark

CPAH
CounterPath Corporation Common Stock
stock NASDAQ

Inactive

Mar 1, 2021 3:59:00 PM EST

3.47USD-0.431%(-0.02)74,600

Pre-market

0.00USD-100.000%(-3.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-26	3.4700	3.4900	3.4700	3.4800	+0.433%	74,600	0.000%
2021-02-25	3.4800	3.4800	3.4600	3.4650	-0.431%	29,889	+0.433%
2021-02-24	3.4600	3.4900	3.4500	3.4800	+0.872%	44,960	0.000%
2021-02-23	3.4600	3.4838	3.4300	3.4499	-0.834%	161,887	+0.872%
2021-02-22	3.4800	3.4900	3.4700	3.4789	-0.318%	15,315	+0.032%
2021-02-19	3.4500	3.4900	3.4500	3.4900	+1.159%	16,008	-0.287%
2021-02-18	3.4800	3.4800	3.4400	3.4500	-0.568%	28,947	+0.870%
2021-02-17	3.4685	3.4700	3.4400	3.4697	+0.136%	9,880	+0.297%
2021-02-16	3.4300	3.4800	3.4100	3.4650	-0.147%	25,876	+0.433%
2021-02-12	3.4700	3.4701	3.4300	3.4701	+0.875%	10,331	+0.285%
2021-02-11	3.4600	3.4601	3.4300	3.4400	-0.865%	48,389	+1.163%
2021-02-10	3.4900	3.4900	3.4600	3.4700	+0.289%	16,413	+0.288%
2021-02-09	3.4900	3.5663	3.4400	3.4600	-0.575%	111,804	+0.578%
2021-02-08	3.4600	3.4800	3.4600	3.4800	+0.578%	39,068	0.000%
2021-02-05	3.4678	3.4800	3.4401	3.4600	-0.288%	58,751	+0.578%
2021-02-04	3.4600	3.4700	3.4200	3.4700	+1.760%	37,340	+0.288%
2021-02-03	3.4200	3.4500	3.4010	3.4100	0.000%	8,666	+2.053%
2021-02-02	3.4200	3.4500	3.4000	3.4100	+0.123%	6,816	+2.053%
2021-02-01	3.4000	3.4500	3.4000	3.4058	-0.123%	23,217	+2.179%
2021-01-29	3.4000	3.4300	3.4000	3.4100	+0.294%	4,794	+2.053%
2021-01-28	3.3900	3.4200	3.3800	3.4000	+0.295%	25,732	+2.353%
2021-01-27	3.3900	3.4000	3.3800	3.3900	+0.296%	29,130	+2.655%
2021-01-26	3.3800	3.3900	3.3800	3.3800	-0.588%	28,885	+2.959%
2021-01-25	3.3900	3.4100	3.3800	3.4000	0.000%	19,315	+2.353%
2021-01-22	3.3800	3.4100	3.3800	3.4000	+0.592%	16,303	+2.353%
2021-01-21	3.3800	3.4000	3.3800	3.3800	-0.442%	10,200	+2.959%
2021-01-20	3.4000	3.4000	3.3800	3.3950	+0.145%	8,476	+2.504%
2021-01-19	3.4200	3.4200	3.3900	3.3901	+0.003%	8,835	+2.652%
2021-01-15	3.3900	3.4100	3.3900	3.3900	-0.441%	13,447	+2.655%
2021-01-14	3.4200	3.4200	3.3900	3.4050	-1.017%	66,672	+2.203%
2021-01-13	3.4200	3.4400	3.4000	3.4400	+0.585%	17,017	+1.163%
2021-01-12	3.3800	3.4400	3.3800	3.4200	+1.183%	37,112	+1.754%
2021-01-11	3.3900	3.4100	3.3800	3.3800	-0.177%	12,663	+2.959%
2021-01-08	3.3900	3.4050	3.3600	3.3860	-0.412%	18,901	+2.776%
2021-01-07	3.4300	3.4300	3.3900	3.4000	-0.875%	21,698	+2.353%
2021-01-06	3.3900	3.4300	3.3700	3.4300	+1.479%	9,517	+1.458%
2021-01-05	3.3500	3.3800	3.3300	3.3800	+0.294%	27,917	+2.959%
2021-01-04	3.4000	3.4200	3.3400	3.3701	-0.879%	44,874	+3.261%
2020-12-31	3.4000	3.4273	3.3700	3.4000	+0.295%	73,152	+2.353%
2020-12-30	3.4251	3.4300	3.3700	3.3900	+0.296%	37,511	+2.655%
2020-12-29	3.3700	3.4200	3.3700	3.3800	-0.734%	7,855	+2.959%
2020-12-28	3.3900	3.4300	3.3599	3.4050	+1.039%	69,863	+2.203%
2020-12-24	3.4100	3.4100	3.3700	3.3700	0.000%	3,070	+3.264%
2020-12-23	3.3800	3.4000	3.3134	3.3700	-0.296%	35,746	+3.264%
2020-12-22	3.3700	3.4500	3.3700	3.3800	-1.458%	50,838	+2.959%
2020-12-21	3.3600	3.4300	3.3600	3.4300	+0.587%	41,057	+1.458%
2020-12-18	3.3800	3.4400	3.3800	3.4100	+0.888%	14,170	+2.053%
2020-12-17	3.4000	3.4500	3.3350	3.3800	-1.184%	62,382	+2.959%
2020-12-16	3.4448	3.7480	3.3000	3.4205	+0.015%	990,438	+1.740%
2020-12-15	3.4201	3.4500	3.4100	3.4200	0.000%	54,733	+1.754%
2020-12-14	3.4100	3.4600	3.4000	3.4200	0.000%	126,120	+1.754%
2020-12-11	3.4000	3.4416	3.4000	3.4200	0.000%	63,798	+1.754%
2020-12-10	3.4600	3.4600	3.3800	3.4200	-0.870%	100,840	+1.754%
2020-12-09	3.4300	3.4600	3.4200	3.4500	-0.289%	49,346	+0.870%
2020-12-08	3.4500	3.4700	3.3900	3.4600	+0.581%	247,602	+0.578%
2020-12-07	3.4300	3.4900	3.4200	3.4400	+24.507%	930,431	+1.163%
2020-12-04	2.7000	2.7800	2.7000	2.7629	+1.205%	21,018	+25.955%
2020-12-03	2.8100	2.9200	2.6800	2.7300	-3.534%	50,078	+27.473%
2020-12-02	2.8900	3.1000	2.7900	2.8300	-2.749%	133,938	+22.968%
2020-12-01	3.0142	3.1781	2.7600	2.9100	+0.027%	65,542	+19.588%
2020-11-30	2.6800	3.1048	2.5200	2.9092	+9.781%	446,506	+19.621%
2020-11-27	2.6300	2.7200	2.6000	2.6500	+3.113%	20,452	+31.321%
2020-11-25	2.5500	2.6228	2.5200	2.5700	+2.390%	34,034	+35.409%
2020-11-24	2.7600	2.7947	2.4200	2.5100	-8.727%	181,298	+38.645%
2020-11-23	2.7700	2.7700	2.6773	2.7500	-0.722%	15,480	+26.545%
2020-11-20	2.6250	2.7900	2.6034	2.7700	+4.532%	29,409	+25.632%
2020-11-19	2.6600	2.6600	2.5650	2.6499	-0.004%	11,134	+31.326%
2020-11-18	2.6000	2.6999	2.5274	2.6500	+2.713%	39,926	+31.321%
2020-11-17	2.7000	2.7000	2.5100	2.5800	-4.267%	21,775	+34.884%
2020-11-16	2.7600	2.7600	2.6500	2.6950	-1.642%	16,964	+29.128%
2020-11-13	2.6000	2.7500	2.6000	2.7400	+3.788%	23,199	+27.007%
2020-11-12	2.6238	2.7100	2.6100	2.6400	-3.297%	17,436	+31.818%
2020-11-11	2.7073	2.7300	2.6200	2.7300	+0.368%	22,964	+27.473%
2020-11-10	2.7199	2.7300	2.6800	2.7200	-0.730%	9,683	+27.941%
2020-11-09	2.7800	2.7800	2.5900	2.7400	-1.792%	9,974	+27.007%
2020-11-06	2.6500	2.7900	2.6000	2.7900	+5.682%	20,926	+24.731%
2020-11-05	2.6500	2.7000	2.5800	2.6400	-1.493%	31,594	+31.818%
2020-11-04	2.7838	2.7838	2.6200	2.6800	-6.294%	22,317	+29.851%
2020-11-03	2.7400	2.8600	2.7400	2.8600	+6.122%	3,973	+21.678%
2020-11-02	2.6200	2.7400	2.6200	2.6950	+0.936%	10,190	+29.128%
2020-10-30	2.6700	2.7400	2.6444	2.6700	-2.555%	17,412	+30.337%
2020-10-29	2.6900	2.7500	2.6431	2.7400	+0.861%	5,347	+27.007%
2020-10-28	2.8000	2.8100	2.6200	2.7166	-4.681%	54,078	+28.101%
2020-10-27	2.9000	3.0400	2.8500	2.8500	-3.061%	26,423	+22.105%
2020-10-26	3.0400	3.0600	2.8100	2.9400	-3.607%	36,916	+18.367%
2020-10-23	3.0700	3.1900	2.9912	3.0500	0.000%	38,353	+14.098%
2020-10-22	3.0235	3.1000	2.9700	3.0500	-1.486%	13,298	+14.098%
2020-10-21	2.9550	3.1700	2.9000	3.0960	+2.857%	74,773	+12.403%
2020-10-20	2.9800	3.0200	2.8800	3.0100	+2.730%	13,399	+15.615%
2020-10-19	2.9000	2.9800	2.7989	2.9300	-1.347%	53,947	+18.771%
2020-10-16	2.9550	3.0100	2.9456	2.9700	+0.678%	16,238	+17.172%
2020-10-15	3.0100	3.0100	2.9000	2.9500	-3.279%	20,223	+17.966%
2020-10-14	3.0100	3.0700	3.0038	3.0500	0.000%	14,321	+14.098%
2020-10-13	3.0400	3.0900	2.9447	3.0500	+1.127%	19,483	+14.098%
2020-10-12	3.1400	3.1400	2.9700	3.0160	-2.078%	21,764	+15.385%
2020-10-09	2.9800	3.0900	2.9100	3.0800	+5.479%	46,411	+12.987%
2020-10-08	2.9900	2.9900	2.9050	2.9200	-3.745%	24,507	+19.178%
2020-10-07	2.9600	3.0700	2.9600	3.0336	+0.450%	14,686	+14.715%
2020-10-06	3.1200	3.1200	2.9300	3.0200	+0.667%	37,888	+15.232%
2020-10-05	3.0200	3.4323	2.9093	3.0000	-0.738%	341,375	+16.000%
2020-10-02	3.1500	3.1500	2.9610	3.0223	+0.743%	10,004	+15.144%
2020-10-01	3.1300	3.1300	2.9554	3.0000	-2.597%	28,413	+16.000%
2020-09-30	3.1886	3.1886	3.0200	3.0800	-1.597%	15,321	+12.987%
2020-09-29	3.1500	3.3141	3.0900	3.1300	+1.623%	26,142	+11.182%
2020-09-28	3.0300	3.1100	3.0249	3.0800	+0.326%	11,274	+12.987%
2020-09-25	3.0400	3.2150	3.0100	3.0700	+2.333%	14,663	+13.355%
2020-09-24	3.0400	3.0800	3.0000	3.0000	-3.226%	17,114	+16.000%
2020-09-23	3.1100	3.1900	3.0275	3.1000	-1.274%	32,061	+12.258%
2020-09-22	3.0500	3.1600	3.0500	3.1400	+1.618%	10,556	+10.828%
2020-09-21	3.2600	3.2600	3.0000	3.0900	-6.928%	62,747	+12.621%
2020-09-18	3.4000	3.4000	3.2900	3.3200	-0.599%	16,705	+4.819%
2020-09-17	3.5166	3.5166	3.3146	3.3400	-2.339%	23,399	+4.192%
2020-09-16	3.4900	3.5400	3.4000	3.4200	-2.006%	13,035	+1.754%
2020-09-15	3.5400	3.6000	3.4880	3.4900	-1.412%	26,217	-0.287%
2020-09-14	3.3500	3.7300	3.3500	3.5400	+8.257%	106,788	-1.695%
2020-09-11	3.8300	3.8300	3.2500	3.2700	-7.887%	72,181	+6.422%
2020-09-10	4.6500	4.6500	3.4101	3.5500	-18.764%	241,442	-1.972%
2020-09-09	4.2900	4.4400	4.1810	4.3700	+2.342%	46,715	-20.366%
2020-09-08	4.4300	4.5100	4.2200	4.2700	-3.612%	25,210	-18.501%
2020-09-04	4.6900	4.7000	4.3000	4.4300	-3.486%	64,089	-21.445%
2020-09-03	4.5000	4.6500	4.1700	4.5900	+2.000%	92,159	-24.183%
2020-09-02	3.9600	4.5850	3.9600	4.5000	+13.636%	136,958	-22.667%
2020-09-01	4.0000	4.0900	3.7900	3.9600	+1.279%	51,876	-12.121%
2020-08-31	3.7600	3.9100	3.7101	3.9100	+2.356%	44,387	-10.997%
2020-08-28	4.0000	4.0000	3.8200	3.8200	-2.051%	24,828	-8.901%
2020-08-27	3.9000	3.9400	3.8300	3.9000	+1.299%	19,666	-10.769%
2020-08-26	3.7300	3.8900	3.7300	3.8500	+1.583%	20,582	-9.610%
2020-08-25	3.7000	3.8400	3.7000	3.7900	+2.432%	83,575	-8.179%
2020-08-24	3.9600	4.0550	3.7000	3.7000	-6.801%	46,569	-5.946%
2020-08-21	4.0900	4.0900	3.9200	3.9700	-1.975%	18,560	-12.343%
2020-08-20	4.1300	4.2141	3.8400	4.0500	-0.246%	205,014	-14.074%
2020-08-19	4.0600	4.2900	3.9798	4.0600	-3.103%	132,489	-14.286%
2020-08-18	4.1000	4.4650	4.0500	4.1900	+0.239%	68,072	-16.945%
2020-08-17	3.9200	4.1800	3.8500	4.1800	+8.010%	54,296	-16.746%
2020-08-14	3.8210	3.8900	3.8200	3.8700	+1.309%	10,586	-10.078%
2020-08-13	4.0472	4.0472	3.8200	3.8200	-7.056%	23,313	-8.901%
2020-08-12	4.2400	4.2899	4.0900	4.1100	-0.243%	8,158	-15.328%
2020-08-11	4.1500	4.2250	4.1200	4.1200	-2.138%	14,802	-15.534%
2020-08-10	3.9400	4.2100	3.9400	4.2100	+6.045%	31,043	-17.340%
2020-08-07	3.9500	4.0500	3.8950	3.9700	+0.506%	33,517	-12.343%
2020-08-06	4.0200	4.0700	3.9500	3.9500	-3.893%	25,841	-11.899%
2020-08-05	4.3600	4.3900	4.0100	4.1100	-6.164%	63,400	-15.328%
2020-08-04	4.4700	4.5499	4.2800	4.3800	-0.905%	18,653	-20.548%
2020-08-03	4.5400	4.6300	4.1950	4.4200	-4.536%	57,439	-21.267%
2020-07-31	4.5200	4.6400	4.4300	4.6300	+3.579%	14,916	-24.838%
2020-07-30	4.4600	4.7241	4.4600	4.4700	-1.758%	39,256	-22.148%
2020-07-29	4.6900	4.7400	4.5500	4.5500	-2.361%	21,224	-23.516%
2020-07-28	4.7000	4.8050	4.6000	4.6600	-0.427%	25,242	-25.322%
2020-07-27	4.6000	4.8700	4.6000	4.6800	+0.645%	37,203	-25.641%
2020-07-24	4.6400	4.8200	4.5200	4.6500	-2.105%	36,712	-25.161%
2020-07-23	4.9300	4.9829	4.7000	4.7500	-4.810%	45,303	-26.737%
2020-07-22	4.8300	5.0700	4.7300	4.9900	+7.775%	54,686	-30.261%
2020-07-21	5.3100	5.6800	4.6300	4.6300	-14.890%	125,804	-24.838%
2020-07-20	5.7500	5.9200	5.3600	5.4400	-1.982%	121,577	-36.029%
2020-07-17	5.4400	5.8600	5.4100	5.5500	+2.210%	122,015	-37.297%
2020-07-16	5.3000	5.4900	5.2602	5.4300	+1.876%	89,347	-35.912%
2020-07-15	5.2600	5.5100	5.1497	5.3300	+1.524%	87,462	-34.709%
2020-07-14	5.1700	5.3400	4.9000	5.2500	+1.351%	89,156	-33.714%
2020-07-13	5.5600	5.5880	5.1800	5.1800	-4.428%	63,458	-32.819%
2020-07-10	5.4200	5.8500	5.1900	5.4200	0.000%	167,520	-35.793%
2020-07-09	5.3600	5.4800	5.2100	5.4200	+2.846%	54,976	-35.793%
2020-07-08	5.0000	5.3400	5.0000	5.2700	+5.190%	89,240	-33.966%
2020-07-07	5.0500	5.3320	4.9900	5.0100	-0.792%	125,670	-30.539%
2020-07-06	5.0400	5.3200	4.9300	5.0500	+2.020%	130,716	-31.089%
2020-07-02	4.9700	5.0600	4.9400	4.9500	-0.402%	34,615	-29.697%
2020-07-01	5.0000	5.0500	4.8476	4.9700	-1.389%	29,541	-29.980%
2020-06-30	4.8400	5.0900	4.7600	5.0400	+3.918%	33,909	-30.952%
2020-06-29	4.9500	5.0700	4.8100	4.8500	-3.960%	57,935	-28.247%
2020-06-26	4.8400	5.1500	4.6500	5.0500	+2.642%	145,302	-31.089%
2020-06-25	4.6000	4.9800	4.5400	4.9200	+9.091%	178,491	-29.268%
2020-06-24	4.1400	4.6500	4.1400	4.5100	+7.637%	66,309	-22.838%
2020-06-23	4.2000	4.3000	4.1500	4.1900	-2.784%	34,197	-16.945%
2020-06-22	4.6900	4.7121	4.1700	4.3100	-8.102%	113,049	-19.258%
2020-06-19	4.3800	4.9000	4.3500	4.6900	+6.591%	146,180	-25.800%
2020-06-18	3.7100	4.6900	3.7100	4.4000	+8.911%	240,426	-20.909%
2020-06-17	3.5800	4.2150	3.5800	4.0400	+5.759%	171,611	-13.861%
2020-06-16	3.7700	3.9000	3.6801	3.8200	+4.658%	97,739	-8.901%
2020-06-15	3.8700	3.8700	3.3100	3.6500	-2.633%	196,270	-4.658%
2020-06-12	3.2201	4.6200	3.2201	3.7487	+12.913%	712,241	-7.168%
2020-06-11	3.5000	3.5396	3.3000	3.3200	-5.682%	59,299	+4.819%
2020-06-10	3.7500	3.7900	3.5100	3.5200	-5.376%	53,752	-1.136%
2020-06-09	3.6600	3.8500	3.6500	3.7200	+2.198%	58,209	-6.452%
2020-06-08	3.6000	3.7400	3.5013	3.6400	+2.535%	64,669	-4.396%
2020-06-05	3.6600	3.6600	3.4510	3.5500	+2.899%	26,466	-1.972%
2020-06-04	3.5000	3.6101	3.4200	3.4500	-1.429%	50,864	+0.870%
2020-06-03	3.6400	3.7500	3.4900	3.5000	-2.235%	86,847	-0.571%
2020-06-02	3.4500	3.6400	3.3600	3.5800	+3.468%	147,726	-2.793%
2020-06-01	3.3200	3.4700	3.2700	3.4600	+4.848%	106,441	+0.578%
2020-05-29	3.1500	3.3200	3.1200	3.3000	+5.263%	82,511	+5.455%
2020-05-28	3.1600	3.1900	3.1000	3.1350	-0.791%	19,691	+11.005%
2020-05-27	3.2000	3.2000	3.0800	3.1600	+1.608%	16,097	+10.127%
2020-05-26	3.0300	3.1600	3.0300	3.1100	-1.270%	33,641	+11.897%
2020-05-22	3.1400	3.1500	3.0500	3.1500	-1.254%	19,417	+10.476%
2020-05-21	3.0600	3.2000	3.0279	3.1900	+2.903%	28,823	+9.091%
2020-05-20	3.1500	3.1800	3.0800	3.1000	-2.208%	20,722	+12.258%
2020-05-19	3.1700	3.2000	3.1300	3.1700	-0.627%	29,016	+9.779%
2020-05-18	3.3500	3.3500	3.1300	3.1900	-1.238%	42,592	+9.091%
2020-05-15	3.0200	3.2300	3.0200	3.2300	+4.194%	42,116	+7.740%
2020-05-14	3.0000	3.1000	2.9200	3.1000	+0.977%	37,999	+12.258%
2020-05-13	3.1500	3.2000	3.0000	3.0700	-3.762%	53,816	+13.355%
2020-05-12	3.2600	3.2762	3.1100	3.1900	-1.846%	82,581	+9.091%
2020-05-11	3.2100	3.2800	3.1800	3.2500	+0.619%	45,867	+7.077%
2020-05-08	3.2100	3.3400	3.1500	3.2300	+3.195%	112,761	+7.740%
2020-05-07	2.9900	3.1899	2.9900	3.1300	+4.333%	104,939	+11.182%
2020-05-06	2.9800	3.0800	2.9700	3.0000	-0.332%	35,022	+16.000%
2020-05-05	3.0600	3.0701	2.9100	3.0100	-1.634%	40,834	+15.615%
2020-05-04	2.7900	3.1300	2.7700	3.0600	+7.746%	121,919	+13.725%
2020-05-01	2.9000	2.9500	2.7900	2.8400	-2.069%	85,018	+22.535%
2020-04-30	2.9300	2.9900	2.8800	2.9000	-2.685%	79,997	+20.000%
2020-04-29	3.0200	3.0500	2.9000	2.9800	-0.667%	98,878	+16.779%
2020-04-28	3.0500	3.1900	2.9545	3.0000	-2.597%	140,831	+16.000%
2020-04-27	3.0300	3.0800	2.8800	3.0800	+1.650%	293,486	+12.987%
2020-04-24	2.7000	3.1800	2.6702	3.0300	+7.829%	1,188,299	+14.851%
2020-04-23	4.3300	4.5000	2.6500	2.8100	+27.149%	20,019,541	+23.843%
2020-04-22	2.2900	2.3000	2.1000	2.2100	0.000%	99,391	+57.466%
2020-04-21	2.0600	2.3400	1.9700	2.2100	+8.867%	471,693	+57.466%
2020-04-20	1.9300	2.0900	1.9300	2.0300	+5.729%	68,242	+71.429%
2020-04-17	1.9150	1.9600	1.8400	1.9200	+1.053%	34,239	+81.250%
2020-04-16	1.9987	1.9987	1.8800	1.9000	-6.404%	74,522	+83.158%
2020-04-15	1.9700	2.0400	1.9000	2.0300	+1.500%	46,035	+71.429%
2020-04-14	2.1900	2.1900	2.0000	2.0000	-6.103%	61,945	+74.000%
2020-04-13	2.0400	2.1300	2.0100	2.1300	+4.926%	54,258	+63.380%
2020-04-09	1.9700	2.0900	1.9700	2.0300	+2.267%	29,785	+71.429%
2020-04-08	2.0606	2.1300	1.9600	1.9850	-2.217%	38,099	+75.315%
2020-04-07	2.0201	2.0700	1.9323	2.0300	+3.046%	39,952	+71.429%
2020-04-06	1.9900	2.0599	1.9118	1.9700	+2.073%	35,910	+76.650%
2020-04-03	1.9800	1.9900	1.8700	1.9300	-1.531%	42,902	+80.311%
2020-04-02	1.9400	2.0700	1.8700	1.9600	-0.508%	110,180	+77.551%
2020-04-01	2.0100	2.0800	1.9500	1.9700	-1.990%	52,450	+76.650%
2020-03-31	2.1000	2.2000	2.0100	2.0100	-4.739%	64,499	+73.134%
2020-03-30	2.0600	2.2300	2.0500	2.1100	+1.442%	52,172	+64.929%
2020-03-27	2.2000	2.2100	2.0200	2.0800	-7.965%	56,835	+67.308%
2020-03-26	2.2300	2.2700	2.1416	2.2600	0.000%	39,907	+53.982%
2020-03-25	2.2800	2.3600	2.1401	2.2600	-0.441%	115,414	+53.982%
2020-03-24	2.1800	2.4492	2.1300	2.2700	+6.573%	249,009	+53.304%
2020-03-23	2.1100	2.2300	2.0001	2.1300	+3.902%	124,921	+63.380%
2020-03-20	1.9600	2.3500	1.9100	2.0500	0.000%	148,801	+69.756%
2020-03-19	1.9500	2.1200	1.9100	2.0500	+4.592%	208,558	+69.756%
2020-03-18	1.9200	2.2543	1.9168	1.9600	-6.667%	105,355	+77.551%
2020-03-17	2.1300	2.3600	1.9500	2.1000	-3.226%	217,658	+65.714%
2020-03-16	2.6800	2.8718	2.1300	2.1700	-16.216%	377,005	+60.369%
2020-03-13	2.9300	2.9300	2.5100	2.5900	-12.795%	413,416	+34.363%
2020-03-12	2.9800	3.1529	2.3300	2.9700	-1.329%	825,442	+17.172%
2020-03-11	2.8600	3.2400	2.8600	3.0100	+2.381%	551,735	+15.615%
2020-03-10	3.0700	3.7300	2.6700	2.9400	-6.070%	994,267	+18.367%
2020-03-09	2.7000	3.2500	2.5201	3.1300	+10.601%	657,402	+11.182%
2020-03-06	2.9000	2.9000	2.5800	2.8300	+1.071%	207,685	+22.968%
2020-03-05	2.3800	2.9199	2.2701	2.8000	+7.280%	454,745	+24.286%
2020-03-04	2.3700	2.7500	2.2000	2.6100	+11.064%	535,324	+33.333%
2020-03-03	2.4500	2.4650	2.0100	2.3500	+10.849%	480,718	+48.085%
2020-03-02	2.0600	2.1700	2.0500	2.1200	+1.923%	37,706	+64.151%
2020-02-28	2.1600	2.2953	2.0439	2.0800	-8.370%	122,563	+67.308%
2020-02-27	2.5000	2.6466	2.2200	2.2700	-7.347%	239,506	+53.304%
2020-02-26	2.3300	2.5000	2.3300	2.4500	+3.814%	171,683	+42.041%
2020-02-25	2.3600	2.4200	2.3000	2.3600	-5.600%	68,696	+47.458%
2020-02-24	2.3000	2.6000	2.3000	2.5000	+3.306%	183,101	+39.200%
2020-02-21	2.5400	2.5500	2.3407	2.4200	-2.419%	80,870	+43.802%
2020-02-20	2.2000	2.5400	2.1800	2.4800	+11.712%	289,893	+40.323%
2020-02-19	2.3700	2.3950	2.1800	2.2200	-5.932%	209,138	+56.757%
2020-02-18	2.3800	2.6300	2.3300	2.3600	-3.279%	276,621	+47.458%
2020-02-14	2.5600	2.6800	2.4100	2.4400	-6.870%	893,554	+42.623%
2020-02-13	3.3300	3.4800	2.4500	2.6200	+21.860%	19,630,337	+32.824%
2020-02-12	2.0500	2.1580	2.0300	2.1500	+3.865%	154,480	+61.860%
2020-02-11	2.1500	2.2100	2.0000	2.0700	-3.721%	117,266	+68.116%
2020-02-10	2.2900	2.2900	2.0700	2.1500	-3.587%	248,638	+61.860%
2020-02-07	2.1000	2.2400	2.1000	2.2300	+7.212%	355,738	+56.054%
2020-02-06	2.0100	2.1500	1.9700	2.0800	+5.051%	394,335	+67.308%
2020-02-05	1.8900	2.0059	1.8900	1.9800	+2.591%	103,252	+75.758%
2020-02-04	1.9100	1.9600	1.8100	1.9300	-0.515%	238,563	+80.311%
2020-02-03	2.0700	2.1499	1.9000	1.9400	-8.920%	355,172	+79.381%
2020-01-31	2.2900	2.4500	2.0721	2.1300	-6.987%	526,746	+63.380%
2020-01-30	1.9600	2.4600	1.9000	2.2900	+14.500%	673,534	+51.965%
2020-01-29	2.0600	2.1200	1.9100	2.0000	-0.990%	222,688	+74.000%
2020-01-28	2.0200	2.3500	2.0000	2.0200	-4.265%	651,416	+72.277%
2020-01-27	2.0300	2.1701	1.8800	2.1100	+0.957%	443,266	+64.929%
2020-01-24	2.1200	2.2600	1.9600	2.0900	-5.847%	464,801	+66.507%
2020-01-23	2.3000	2.3900	2.1600	2.2198	-3.905%	376,252	+56.771%
2020-01-22	2.4900	2.4940	2.2600	2.3100	-7.600%	224,769	+50.649%
2020-01-21	2.5700	2.6320	2.3600	2.5000	-5.303%	411,130	+39.200%
2020-01-17	2.5000	3.1500	2.3000	2.6400	+3.529%	1,391,002	+31.818%
2020-01-16	2.9000	3.0000	2.3100	2.5500	-15.282%	1,151,139	+36.471%
2020-01-15	2.9500	3.8800	2.7500	3.0100	-1.634%	2,551,842	+15.615%
2020-01-14	3.2500	3.4500	2.5700	3.0600	-9.199%	1,972,035	+13.725%
2020-01-13	4.0800	6.0000	3.1700	3.3700	-14.031%	19,387,727	+3.264%
2020-01-10	1.4200	4.4500	1.3300	3.9200	+296.000%	42,024,589	-11.224%
2020-01-09	0.9900	0.9900	0.9899	0.9899	-1.990%	371,527	+251.551%
2020-01-08	1.0200	1.0200	0.9620	1.0100	+1.508%	7,210	+244.554%
2020-01-07	1.0500	1.0500	0.9826	0.9950	-3.389%	4,513	+249.749%
2020-01-06	0.9655	1.0396	0.9655	1.0299	+5.092%	6,270	+237.897%
2020-01-03	0.9500	1.0000	0.9500	0.9800	+2.822%	9,440	+255.102%
2020-01-02	0.9500	0.9899	0.9500	0.9531	+2.484%	4,796	+265.124%
2019-12-31	0.9200	0.9440	0.9200	0.9300	+2.198%	1,971	+274.194%
2019-12-30	0.9800	0.9900	0.9100	0.9100	-4.712%	18,496	+282.418%
2019-12-27	0.9300	1.0000	0.9300	0.9550	+0.962%	28,536	+264.398%
2019-12-26	0.9550	1.0000	0.9300	0.9459	+0.042%	30,277	+267.904%
2019-12-24	0.8300	0.9504	0.8300	0.9455	+7.443%	40,528	+268.059%
2019-12-23	0.9000	0.9114	0.8320	0.8800	-2.222%	13,691	+295.455%
2019-12-20	0.9300	0.9300	0.8500	0.9000	-9.964%	79,286	+286.667%
2019-12-19	1.0200	1.0200	0.9996	0.9996	+0.462%	1,723	+248.139%
2019-12-18	1.0400	1.0400	0.9750	0.9950	-1.485%	18,562	+249.749%
2019-12-17	1.0500	1.0600	0.9750	1.0100	+2.020%	43,747	+244.554%
2019-12-16	0.9799	1.0300	0.9750	0.9900	0.000%	5,639	+251.515%
2019-12-13	0.9500	1.0100	0.9500	0.9900	+3.093%	27,641	+251.515%
2019-12-12	1.0400	1.0400	0.9208	0.9603	-9.406%	36,760	+262.387%
2019-12-11	1.1000	1.2000	1.0400	1.0600	-3.179%	169,999	+228.302%
2019-12-10	1.1600	1.3000	1.0500	1.0948	-1.360%	156,177	+217.866%
2019-12-09	1.0500	1.1200	1.0498	1.1099	+5.705%	43,354	+213.542%
2019-12-06	1.0431	1.0550	1.0431	1.0500	0.000%	12,476	+231.429%
2019-12-05	1.0500	1.0543	1.0402	1.0500	0.000%	6,474	+231.429%
2019-12-04	1.0300	1.0600	1.0300	1.0500	+0.478%	4,067	+231.429%
2019-12-03	1.0599	1.0599	1.0371	1.0450	0.000%	3,255	+233.014%
2019-12-02	1.0600	1.0600	1.0450	1.0450	-0.476%	5,336	+233.014%
2019-11-29	1.0500	1.0700	1.0500	1.0500	-0.568%	2,446	+231.429%
2019-11-27	1.0600	1.0800	1.0500	1.0560	-0.724%	931	+229.545%
2019-11-26	1.0500	1.0800	1.0500	1.0637	-1.509%	13,935	+227.160%
2019-11-25	1.0600	1.0800	1.0500	1.0800	0.000%	17,097	+222.222%
2019-11-22	1.0500	1.0900	1.0500	1.0800	+0.953%	7,417	+222.222%
2019-11-21	1.0500	1.0794	1.0500	1.0698	+0.328%	7,870	+225.294%
2019-11-20	1.0600	1.0900	1.0600	1.0663	-0.364%	4,611	+226.362%
2019-11-19	1.0856	1.0900	1.0700	1.0702	-1.473%	14,514	+225.173%
2019-11-18	1.1000	1.1000	1.0800	1.0862	-0.349%	14,484	+220.383%
2019-11-15	1.0882	1.0900	1.0882	1.0900	-0.620%	3,963	+219.266%
2019-11-14	1.0916	1.1025	1.0801	1.0968	-1.189%	7,378	+217.287%
2019-11-13	1.1106	1.1300	1.0899	1.1100	-1.770%	2,343	+213.514%
2019-11-12	1.0928	1.1300	1.0854	1.1300	+0.893%	4,033	+207.965%
2019-11-11	1.1300	1.1300	1.1000	1.1200	-2.609%	8,311	+210.714%
2019-11-08	1.1300	1.1579	1.1300	1.1500	-0.862%	1,354	+202.609%
2019-11-07	1.1511	1.1700	1.1400	1.1600	+1.621%	26,268	+200.000%
2019-11-06	1.1415	1.1415	1.1415	1.1415	-3.263%	294	+204.862%
2019-11-05	1.1086	1.1900	1.1086	1.1800	+3.509%	3,808	+194.915%
2019-11-04	1.1500	1.1700	1.1028	1.1400	-0.870%	14,657	+205.263%
2019-11-01	1.1400	1.1500	1.1002	1.1500	0.000%	10,991	+202.609%
2019-10-31	1.0900	1.1500	1.0875	1.1500	+6.481%	6,699	+202.609%
2019-10-30	1.1700	1.1900	1.0800	1.0800	-6.712%	5,756	+222.222%
2019-10-29	1.1300	1.2000	1.0955	1.1577	+3.366%	20,891	+200.596%
2019-10-28	1.1900	1.2123	1.1200	1.1200	-5.882%	3,002	+210.714%
2019-10-25	1.2000	1.2000	1.1200	1.1900	+2.586%	16,538	+192.437%
2019-10-24	1.2100	1.2200	1.1600	1.1600	-5.691%	7,471	+200.000%
2019-10-23	1.2100	1.2357	1.2100	1.2300	-1.898%	758	+182.927%
2019-10-22	1.2000	1.2538	1.2000	1.2538	+5.361%	3,188	+177.556%
2019-10-21	1.2000	1.2200	1.1900	1.1900	-0.833%	1,772	+192.437%
2019-10-18	1.1100	1.2300	1.1000	1.2000	+6.195%	3,639	+190.000%
2019-10-17	1.2000	1.2000	1.1300	1.1300	-5.833%	8,624	+207.965%
2019-10-16	1.1399	1.2200	1.1300	1.2000	+5.263%	54,465	+190.000%
2019-10-15	1.0700	1.1400	1.0500	1.1400	+6.532%	22,903	+205.263%
2019-10-14	1.0700	1.0824	1.0500	1.0701	-2.718%	4,563	+225.203%
2019-10-11	1.0700	1.1000	1.0700	1.1000	+3.774%	1,126	+216.364%
2019-10-10	1.0740	1.1100	1.0500	1.0600	-1.852%	17,891	+228.302%
2019-10-09	1.0735	1.1439	1.0600	1.0800	-0.917%	26,884	+222.222%
2019-10-08	1.2000	1.2000	1.0700	1.0900	-5.217%	32,645	+219.266%
2019-10-07	1.1400	1.1500	1.1292	1.1500	0.000%	910	+202.609%
2019-10-04	1.1200	1.1500	1.1200	1.1500	+3.604%	533	+202.609%
2019-10-03	1.1600	1.1600	1.1100	1.1100	-3.478%	833	+213.514%
2019-10-02	1.1300	1.1800	1.1300	1.1500	+0.877%	6,509	+202.609%
2019-10-01	1.1700	1.1700	1.1000	1.1400	-0.870%	9,090	+205.263%
2019-09-30	1.1800	1.2200	1.1500	1.1500	-6.504%	29,941	+202.609%
2019-09-27	1.2876	1.2963	1.2200	1.2300	-0.806%	16,641	+182.927%
2019-09-26	1.2216	1.2466	1.2130	1.2400	-2.362%	5,187	+180.645%
2019-09-25	1.1859	1.2800	1.1803	1.2700	+10.435%	10,986	+174.016%
2019-09-24	1.2400	1.2400	1.1500	1.1500	-6.122%	5,545	+202.609%
2019-09-23	1.1900	1.2250	1.1500	1.2250	+2.734%	2,864	+184.082%
2019-09-20	1.2000	1.2500	1.1900	1.1924	-3.057%	11,475	+191.848%
2019-09-19	1.2700	1.2700	1.1800	1.2300	-1.945%	9,551	+182.927%
2019-09-18	1.2600	1.2700	1.2300	1.2544	-1.228%	9,649	+177.423%
2019-09-17	1.2399	1.2700	1.1955	1.2700	+6.723%	24,900	+174.016%
2019-09-16	1.1800	1.2600	1.1300	1.1900	+1.709%	57,444	+192.437%
2019-09-13	1.1300	1.1800	1.1200	1.1700	+1.739%	17,326	+197.436%
2019-09-12	1.2000	1.2000	1.0800	1.1500	-2.094%	20,438	+202.609%
2019-09-11	1.1800	1.1900	1.1310	1.1746	+1.259%	15,277	+196.271%
2019-09-10	1.1200	1.2000	1.0800	1.1600	+3.571%	33,922	+200.000%