Dark

CPSI
COMPUTER PROGRAMS & SYSTEMS INC
stock NASDAQ

Inactive

Mar 1, 2024

9.19USD+3.725%(+0.33)534,996

Pre-market

0.00USD-100.000%(-8.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-01	9.9500	10.0500	9.1500	9.1900	+3.725%	534,996	0.000%
2024-02-29	9.0300	9.1599	8.8600	8.8600	-0.449%	200,139	+3.725%
2024-02-28	9.3500	9.3900	8.8500	8.9000	-5.218%	196,226	+3.258%
2024-02-27	9.4900	10.0300	9.3100	9.3900	-0.635%	189,965	-2.130%
2024-02-26	9.2400	9.7800	9.1300	9.4500	+3.053%	205,715	-2.751%
2024-02-23	8.9100	9.2500	8.7050	9.1700	+0.880%	525,386	+0.218%
2024-02-22	9.9500	10.0000	9.0700	9.0900	-8.918%	384,087	+1.100%
2024-02-21	10.1200	10.1300	9.8300	9.9800	-1.772%	354,951	-7.916%
2024-02-20	10.0700	10.4300	10.0000	10.1600	+0.395%	241,319	-9.547%
2024-02-16	10.2700	10.4000	10.0300	10.1200	-2.033%	101,380	-9.190%
2024-02-15	10.1000	10.5000	10.1000	10.3300	+3.300%	149,036	-11.036%
2024-02-14	9.9400	10.1300	9.6900	10.0000	+0.705%	138,158	-8.100%
2024-02-13	10.3600	10.3600	9.9000	9.9300	-7.109%	247,372	-7.452%
2024-02-12	10.1700	10.7200	10.0400	10.6900	+4.599%	130,820	-14.032%
2024-02-09	10.4200	10.5000	10.2100	10.2200	-2.013%	93,209	-10.078%
2024-02-08	10.0300	10.4650	9.9900	10.4300	+3.472%	109,305	-11.889%
2024-02-07	10.0100	10.0900	9.7500	10.0800	+0.599%	162,256	-8.829%
2024-02-06	9.5900	10.1050	9.5900	10.0200	+4.050%	129,327	-8.283%
2024-02-05	9.8700	9.8700	9.5150	9.6300	-3.507%	165,123	-4.569%
2024-02-02	10.2600	10.2600	9.8600	9.9800	-2.539%	192,741	-7.916%
2024-02-01	10.1500	10.3200	9.9400	10.2400	+1.086%	89,040	-10.254%
2024-01-31	10.5200	10.5200	10.1000	10.1300	-3.981%	150,706	-9.279%
2024-01-30	10.4700	10.5600	10.2800	10.5500	+0.764%	108,718	-12.891%
2024-01-29	10.3200	10.5650	10.1600	10.4700	+1.650%	99,604	-12.225%
2024-01-26	10.2500	10.4150	10.2500	10.3000	+0.980%	76,821	-10.777%
2024-01-25	10.1300	10.2600	10.1000	10.2000	+2.000%	100,404	-9.902%
2024-01-24	10.1100	10.2400	9.9700	10.0000	-0.695%	125,099	-8.100%
2024-01-23	10.1600	10.2900	9.9000	10.0700	0.000%	127,981	-8.739%
2024-01-22	9.6200	10.1400	9.6200	10.0700	+2.965%	195,308	-8.739%
2024-01-19	9.9900	9.9900	9.6950	9.7800	-1.906%	202,983	-6.033%
2024-01-18	9.8200	10.0100	9.5800	9.9700	+2.467%	117,638	-7.823%
2024-01-17	9.3400	9.7500	9.3400	9.7300	+1.566%	162,443	-5.550%
2024-01-16	9.3100	9.8300	9.1650	9.5800	+2.241%	218,280	-4.071%
2024-01-12	9.5100	9.6400	9.2300	9.3700	-0.951%	115,304	-1.921%
2024-01-11	9.5100	9.5450	9.3000	9.4600	-1.149%	191,663	-2.854%
2024-01-10	9.8200	9.9252	9.4800	9.5700	-2.247%	186,070	-3.971%
2024-01-09	9.8500	9.9499	9.7000	9.7900	-1.805%	128,883	-6.129%
2024-01-08	10.0300	10.0799	9.7148	9.9700	-0.499%	203,417	-7.823%
2024-01-05	10.1500	10.4000	9.9700	10.0200	-2.053%	208,014	-8.283%
2024-01-04	10.1800	10.4150	10.0000	10.2300	+1.388%	248,012	-10.166%
2024-01-03	10.5200	10.6650	9.8900	10.0900	-7.005%	165,132	-8.920%
2024-01-02	11.2700	11.4500	10.8300	10.8500	-3.125%	106,108	-15.300%
2023-12-29	11.4400	11.4700	11.1200	11.2000	-1.495%	114,411	-17.946%
2023-12-28	10.9800	11.3800	10.8200	11.3700	+4.504%	226,000	-19.173%
2023-12-27	11.1700	11.1700	10.8400	10.8800	-0.911%	225,611	-15.533%
2023-12-26	11.2600	11.4500	10.9600	10.9800	-1.877%	123,013	-16.302%
2023-12-22	11.4800	11.6800	11.1000	11.1900	-2.014%	82,298	-17.873%
2023-12-21	11.3100	11.4700	11.2000	11.4200	+1.692%	76,802	-19.527%
2023-12-20	11.1400	11.6250	10.9400	11.2300	+0.537%	103,694	-18.166%
2023-12-19	11.2100	11.3400	10.8653	11.1700	+2.102%	89,980	-17.726%
2023-12-18	11.1300	11.1700	10.8500	10.9400	-1.883%	116,144	-15.996%
2023-12-15	11.6500	11.7700	11.1500	11.1500	-2.875%	349,689	-17.578%
2023-12-14	11.6900	12.0800	11.0400	11.4800	+0.262%	242,407	-19.948%
2023-12-13	10.6200	11.5100	10.4900	11.4500	+7.613%	178,639	-19.738%
2023-12-12	10.5400	10.7000	10.2800	10.6400	+1.141%	159,405	-13.628%
2023-12-11	10.4500	10.7100	10.3700	10.5200	+1.154%	322,413	-12.643%
2023-12-08	10.3300	10.5500	10.1600	10.4000	+1.167%	144,791	-11.635%
2023-12-07	9.9300	10.2800	9.8000	10.2800	+3.525%	175,714	-10.603%
2023-12-06	10.1500	10.5400	9.8900	9.9300	-1.096%	238,065	-7.452%
2023-12-05	10.6700	10.6700	9.7800	10.0400	-5.728%	356,586	-8.466%
2023-12-04	10.9600	11.1700	10.5900	10.6500	-1.934%	226,070	-13.709%
2023-12-01	10.5500	10.9100	10.4300	10.8600	+3.330%	354,009	-15.378%
2023-11-30	10.8600	10.8900	10.4000	10.5100	-3.044%	553,300	-12.559%
2023-11-29	10.9000	11.2250	10.6900	10.8400	-0.550%	191,438	-15.221%
2023-11-28	10.9000	11.0250	10.7800	10.9000	0.000%	188,508	-15.688%
2023-11-27	10.9600	11.1100	10.8750	10.9000	-1.625%	160,553	-15.688%
2023-11-24	11.0300	11.3400	10.9800	11.0800	+0.727%	61,139	-17.058%
2023-11-22	10.8400	11.0100	10.6900	11.0000	+2.516%	221,971	-16.455%
2023-11-21	11.3700	11.3700	10.5900	10.7300	-6.614%	254,045	-14.352%
2023-11-20	11.5700	11.6850	11.4100	11.4900	-1.289%	140,985	-20.017%
2023-11-17	11.6200	11.7500	11.3100	11.6400	+1.217%	214,625	-21.048%
2023-11-16	11.7700	11.9900	11.4300	11.5000	-3.117%	164,360	-20.087%
2023-11-15	11.3300	11.9900	11.3100	11.8700	+4.489%	213,058	-22.578%
2023-11-14	11.2700	11.5700	11.0700	11.3600	+2.945%	211,552	-19.102%
2023-11-13	10.9600	11.2700	10.7510	11.0350	+0.961%	237,838	-16.720%
2023-11-10	11.6600	11.8400	10.4001	10.9300	-6.341%	305,556	-15.919%
2023-11-09	12.8000	12.9175	11.0000	11.6700	-11.457%	528,009	-21.251%
2023-11-08	13.4200	13.5050	13.0450	13.1800	-2.153%	200,383	-30.273%
2023-11-07	14.0900	14.0900	13.4000	13.4700	-3.233%	139,492	-31.774%
2023-11-06	14.1100	14.1100	13.6700	13.9200	-0.784%	160,781	-33.980%
2023-11-03	14.1800	14.4300	14.0000	14.0300	+0.143%	133,713	-34.498%
2023-11-02	14.2700	14.3625	13.7900	14.0100	-1.129%	199,362	-34.404%
2023-11-01	14.0500	14.1900	13.9400	14.1700	+0.568%	108,168	-35.145%
2023-10-31	14.0200	14.2400	13.9900	14.0900	+0.142%	82,196	-34.776%
2023-10-30	14.0900	14.1100	13.9200	14.0700	+0.500%	103,248	-34.684%
2023-10-27	14.0100	14.0800	13.9500	14.0000	-0.214%	134,083	-34.357%
2023-10-26	13.9600	14.1800	13.8400	14.0300	+0.501%	131,538	-34.498%
2023-10-25	13.9800	14.1450	13.8350	13.9600	-0.428%	133,123	-34.169%
2023-10-24	13.9500	14.0600	13.8400	14.0200	+0.502%	160,531	-34.451%
2023-10-23	13.8800	14.3400	13.8150	13.9500	+0.144%	176,267	-34.122%
2023-10-20	13.9500	14.2000	13.6300	13.9300	-0.286%	251,715	-34.027%
2023-10-19	14.0100	14.2750	13.7500	13.9700	-0.711%	211,246	-34.216%
2023-10-18	14.3600	14.3600	13.8900	14.0700	-2.697%	198,885	-34.684%
2023-10-17	14.7600	15.2500	14.1000	14.4600	-1.230%	271,154	-36.445%
2023-10-16	14.2500	14.7300	14.0800	14.6400	+2.021%	209,016	-37.227%
2023-10-13	15.3100	15.4300	14.3400	14.3500	-6.636%	124,075	-35.958%
2023-10-12	16.1600	16.1800	15.2300	15.3700	-4.296%	140,115	-40.208%
2023-10-11	16.3700	16.4000	15.8500	16.0600	-2.013%	138,631	-42.777%
2023-10-10	16.3200	16.5400	16.2900	16.3900	+0.061%	105,871	-43.929%
2023-10-09	16.0600	16.4300	15.8500	16.3800	+1.049%	124,377	-43.895%
2023-10-06	17.1700	17.1700	15.9600	16.2100	-5.591%	205,155	-43.307%
2023-10-05	16.9300	17.2100	16.6100	17.1700	+1.718%	208,630	-46.476%
2023-10-04	16.9200	17.2800	16.6500	16.8800	+5.566%	265,670	-45.557%
2023-10-03	16.2900	16.4450	15.9800	15.9900	-2.262%	141,835	-42.527%
2023-10-02	15.9800	16.4100	15.8400	16.3600	+2.635%	197,367	-43.826%
2023-09-29	15.9700	16.0400	15.6600	15.9400	+0.378%	170,106	-42.346%
2023-09-28	15.7800	15.8950	15.5600	15.8800	+1.146%	163,857	-42.128%
2023-09-27	15.5700	15.8200	15.3000	15.7000	+1.552%	327,268	-41.465%
2023-09-26	15.2300	15.6600	14.7275	15.4600	+1.377%	307,608	-40.556%
2023-09-25	14.6400	15.2700	14.5600	15.2500	+3.601%	167,214	-39.738%
2023-09-22	15.1700	15.5458	14.7000	14.7200	-2.902%	169,754	-37.568%
2023-09-21	14.9100	15.3300	14.9100	15.1600	+0.865%	240,822	-39.380%
2023-09-20	14.9800	15.3100	14.9800	15.0300	+0.602%	201,949	-38.856%
2023-09-19	15.0300	15.1800	14.7900	14.9400	-0.994%	250,299	-38.487%
2023-09-18	15.8000	15.8750	14.8900	15.0900	-4.069%	421,748	-39.099%
2023-09-15	15.8600	15.9600	15.5000	15.7300	-1.255%	3,481,765	-41.577%
2023-09-14	15.6200	16.1000	15.3200	15.9300	+2.841%	329,340	-42.310%
2023-09-13	15.0700	15.5300	14.8500	15.4900	+2.515%	320,219	-40.671%
2023-09-12	14.6700	15.2400	14.6400	15.1100	+3.140%	318,037	-39.179%
2023-09-11	14.7700	15.1500	14.5600	14.6500	-0.068%	290,639	-37.270%
2023-09-08	14.4100	14.9000	14.0900	14.6600	+1.735%	380,391	-37.312%
2023-09-07	15.0500	15.3850	14.2100	14.4100	-4.633%	592,573	-36.225%
2023-09-06	15.6600	15.7900	15.0500	15.1100	-2.327%	428,286	-39.179%
2023-09-05	15.8900	15.8900	14.6800	15.4700	-4.800%	667,395	-40.595%
2023-09-01	16.4300	16.7800	16.0300	16.2500	-0.123%	306,341	-43.446%
2023-08-31	17.3600	17.5000	16.2600	16.2700	-5.899%	228,689	-43.516%
2023-08-30	17.6500	17.9000	17.2250	17.2900	-2.040%	183,238	-46.848%
2023-08-29	17.7300	17.8550	17.5500	17.6500	-0.675%	157,677	-47.932%
2023-08-28	17.6200	17.9650	17.4600	17.7700	+0.966%	189,445	-48.284%
2023-08-25	17.0500	17.8200	17.0500	17.6000	+3.957%	125,967	-47.784%
2023-08-24	17.2600	17.5700	16.8500	16.9300	-1.855%	156,357	-45.718%
2023-08-23	17.2400	17.4200	16.8400	17.2500	+0.058%	286,717	-46.725%
2023-08-22	17.3400	17.7300	17.2110	17.2400	-0.289%	157,121	-46.694%
2023-08-21	18.6400	18.7150	17.2800	17.2900	-7.737%	161,735	-46.848%
2023-08-18	18.3600	19.0300	18.3600	18.7400	+1.407%	113,796	-50.961%
2023-08-17	18.4500	18.7350	18.0700	18.4800	+0.326%	115,273	-50.271%
2023-08-16	19.2000	19.4200	18.4000	18.4200	-4.411%	99,914	-50.109%
2023-08-15	20.3200	20.9990	19.2200	19.2700	-4.129%	119,396	-52.309%
2023-08-14	21.0100	21.1600	19.9900	20.1000	-4.920%	178,842	-54.279%
2023-08-11	21.1900	21.9700	20.9390	21.1400	+0.619%	147,114	-56.528%
2023-08-10	23.6900	25.7300	20.7600	21.0100	-19.656%	428,977	-56.259%
2023-08-09	26.6500	26.6650	26.1000	26.1500	-1.913%	87,578	-64.857%
2023-08-08	26.2700	26.7300	26.1900	26.6600	+1.061%	51,217	-65.529%
2023-08-07	26.0200	26.7230	25.9400	26.3800	+1.345%	82,627	-65.163%
2023-08-04	26.3700	26.4900	25.9500	26.0300	-1.064%	93,969	-64.695%
2023-08-03	26.0300	26.4400	25.8757	26.3100	+0.420%	54,261	-65.070%
2023-08-02	26.1000	26.3900	26.1000	26.2000	-0.304%	66,190	-64.924%
2023-08-01	26.0300	26.3568	25.9750	26.2800	+0.229%	45,580	-65.030%
2023-07-31	25.7900	26.2300	25.7900	26.2200	+1.667%	45,874	-64.950%
2023-07-28	25.5900	25.9000	25.5900	25.7900	+1.376%	45,406	-64.366%
2023-07-27	25.5900	25.6200	25.3300	25.4400	-0.196%	85,230	-63.876%
2023-07-26	25.2000	25.6000	25.2000	25.4900	+0.871%	51,890	-63.947%
2023-07-25	25.2100	25.3100	24.9300	25.2700	-0.237%	42,419	-63.633%
2023-07-24	25.0300	25.4000	24.7700	25.3300	+1.442%	53,573	-63.719%
2023-07-21	25.4100	25.4100	24.9100	24.9700	-1.226%	36,132	-63.196%
2023-07-20	25.3900	25.3900	25.1100	25.2800	-0.040%	25,152	-63.647%
2023-07-19	25.3800	25.5650	25.0700	25.2900	-0.079%	43,007	-63.662%
2023-07-18	25.1100	25.4050	25.1100	25.3100	+0.716%	43,681	-63.690%
2023-07-17	25.3300	25.4200	25.0400	25.1300	-0.985%	40,712	-63.430%
2023-07-14	24.8700	25.4100	24.7000	25.3800	+2.174%	82,531	-63.790%
2023-07-13	24.6300	25.0000	24.4800	24.8400	+0.771%	85,135	-63.003%
2023-07-12	24.8100	24.9500	24.6200	24.6500	+0.653%	50,083	-62.718%
2023-07-11	24.4100	24.6700	24.4100	24.4900	+0.451%	37,575	-62.474%
2023-07-10	24.5700	24.9550	24.3300	24.3800	-1.135%	45,401	-62.305%
2023-07-07	24.4100	24.8750	24.4100	24.6600	+0.941%	113,558	-62.733%
2023-07-06	24.4300	24.6400	24.1500	24.4300	-0.326%	66,466	-62.382%
2023-07-05	25.0600	25.0600	24.4000	24.5100	-3.008%	90,973	-62.505%
2023-07-03	24.5600	25.4350	24.5600	25.2700	+2.349%	85,920	-63.633%
2023-06-30	25.1000	25.1000	24.6500	24.6900	-0.843%	44,067	-62.778%
2023-06-29	24.7400	25.0775	24.7150	24.9000	+0.444%	62,227	-63.092%
2023-06-28	24.8800	24.8800	24.5200	24.7900	-0.322%	47,155	-62.929%
2023-06-27	24.9000	25.2000	24.8300	24.8700	-0.321%	55,182	-63.048%
2023-06-26	24.7500	25.1200	24.4200	24.9500	+0.808%	43,381	-63.166%
2023-06-23	24.8500	25.0300	24.6700	24.7500	-1.394%	100,903	-62.869%
2023-06-22	24.9300	25.9850	24.4000	25.1000	+0.803%	60,744	-63.386%
2023-06-21	24.8700	25.1400	24.5300	24.9000	-0.519%	41,323	-63.092%
2023-06-20	24.8100	25.2100	24.5500	25.0300	+0.887%	41,576	-63.284%
2023-06-16	25.2000	25.2400	24.7100	24.8100	-0.720%	204,096	-62.958%
2023-06-15	24.8400	25.0700	24.5700	24.9900	+0.523%	40,177	-63.225%
2023-06-14	25.4300	25.5000	24.7900	24.8600	-2.510%	44,281	-63.033%
2023-06-13	25.0900	25.6800	24.7326	25.5000	+1.351%	57,118	-63.961%
2023-06-12	24.8300	25.3000	24.4130	25.1600	+1.493%	53,231	-63.474%
2023-06-09	24.9400	24.9848	24.6700	24.7900	-0.761%	37,666	-62.929%
2023-06-08	25.2500	25.4000	24.8700	24.9800	-1.962%	39,807	-63.211%
2023-06-07	25.0900	25.7600	25.0900	25.4800	+1.635%	99,420	-63.932%
2023-06-06	24.4700	25.3500	24.2700	25.0700	+1.993%	58,896	-63.343%
2023-06-05	25.0400	25.0400	24.4200	24.5800	-2.731%	50,933	-62.612%
2023-06-02	24.7800	25.3600	24.4700	25.2700	+2.975%	56,381	-63.633%
2023-06-01	23.9700	24.5900	23.7450	24.5400	+2.850%	58,110	-62.551%
2023-05-31	24.2000	24.3800	23.6700	23.8600	-1.446%	163,219	-61.484%
2023-05-30	24.3400	24.5100	24.1400	24.2100	-0.860%	44,329	-62.040%
2023-05-26	24.2100	24.5300	24.2100	24.4200	+0.329%	32,901	-62.367%
2023-05-25	24.4900	24.5000	23.9500	24.3400	-1.418%	38,666	-62.243%
2023-05-24	24.9100	25.1900	24.5900	24.6900	-0.923%	52,055	-62.778%
2023-05-23	25.0200	25.3300	24.8450	24.9200	+0.121%	66,701	-63.122%
2023-05-22	24.6600	24.9400	24.1900	24.8900	+1.800%	66,751	-63.078%
2023-05-19	24.2900	24.6100	24.0600	24.4500	+2.173%	91,633	-62.413%
2023-05-18	23.5800	24.2000	23.5450	23.9300	+1.830%	103,048	-61.596%
2023-05-17	23.3700	23.7000	22.7450	23.5000	+1.468%	146,917	-60.894%
2023-05-16	23.5300	23.5500	23.1600	23.1600	-2.361%	36,863	-60.320%
2023-05-15	24.0000	24.3400	23.6400	23.7200	-1.290%	56,301	-61.256%
2023-05-12	24.2600	24.3100	23.6700	24.0300	-0.414%	52,942	-61.756%
2023-05-11	23.6800	24.2850	23.6000	24.1300	+1.472%	101,534	-61.915%
2023-05-10	23.3700	23.9900	23.2400	23.7800	+2.988%	117,765	-61.354%
2023-05-09	25.0200	25.5800	22.0600	23.0900	-10.849%	247,128	-60.199%
2023-05-08	26.2600	26.5200	25.8800	25.9000	-1.145%	89,427	-64.517%
2023-05-05	25.9200	26.3000	25.9200	26.2000	+2.544%	76,012	-64.924%
2023-05-04	25.6100	25.7300	25.2700	25.5500	-1.046%	65,654	-64.031%
2023-05-03	26.2900	26.6000	25.7900	25.8200	-1.186%	63,408	-64.407%
2023-05-02	26.5800	26.5800	26.1200	26.1300	-2.354%	72,603	-64.830%
2023-05-01	25.8800	26.8300	25.8500	26.7600	+3.400%	217,309	-65.658%
2023-04-28	25.8200	26.5000	25.6600	25.8800	+0.427%	122,820	-64.490%
2023-04-27	26.1800	26.7000	25.4400	25.7700	-1.679%	154,665	-64.338%
2023-04-26	27.1200	27.1450	26.1500	26.2100	-4.028%	96,789	-64.937%
2023-04-25	28.1000	28.2000	26.9750	27.3100	-3.498%	100,339	-66.349%
2023-04-24	28.5900	28.7000	28.1800	28.3000	-0.771%	80,278	-67.527%
2023-04-21	28.5500	28.7600	28.1800	28.5200	-0.245%	70,668	-67.777%
2023-04-20	28.2400	28.6300	28.1300	28.5900	+0.527%	79,263	-67.856%
2023-04-19	28.8000	28.8000	28.1200	28.4400	-1.762%	66,447	-67.686%
2023-04-18	29.4200	29.4200	28.8800	28.9500	-1.765%	47,929	-68.256%
2023-04-17	29.1900	29.7100	28.8900	29.4700	+0.683%	47,964	-68.816%
2023-04-14	29.9200	30.1500	29.1100	29.2700	-2.433%	47,125	-68.603%
2023-04-13	30.0900	30.2520	29.4950	30.0000	-0.531%	56,878	-69.367%
2023-04-12	30.3600	30.4600	29.7450	30.1600	-1.277%	68,226	-69.529%
2023-04-11	30.6700	30.9500	30.4900	30.5500	+0.197%	68,613	-69.918%
2023-04-10	30.5900	30.9600	30.4800	30.4900	-0.522%	67,120	-69.859%
2023-04-06	30.4000	30.7600	30.2650	30.6500	+1.155%	42,354	-70.016%
2023-04-05	29.9400	30.4000	29.9400	30.3000	+0.598%	35,465	-69.670%
2023-04-04	30.1400	30.2000	29.7500	30.1200	-0.166%	30,865	-69.489%
2023-04-03	30.2500	30.6500	29.9950	30.1700	-0.099%	109,635	-69.539%
2023-03-31	30.1500	30.3000	29.5600	30.2000	+0.902%	191,494	-69.570%
2023-03-30	30.0000	30.2600	29.4600	29.9300	0.000%	53,127	-69.295%
2023-03-29	29.7300	29.9700	28.7600	29.9300	+1.320%	68,393	-69.295%
2023-03-28	29.5500	29.8500	29.3500	29.5400	-0.505%	52,551	-68.890%
2023-03-27	29.2200	29.7800	29.0800	29.6900	+2.379%	74,672	-69.047%
2023-03-24	28.1100	29.0600	27.9800	29.0000	+2.582%	98,359	-68.310%
2023-03-23	29.3000	29.6200	28.2100	28.2700	-3.218%	72,248	-67.492%
2023-03-22	29.4000	29.8000	29.0250	29.2100	-0.307%	157,058	-68.538%
2023-03-21	28.7700	29.3750	28.7400	29.3000	+3.424%	79,013	-68.635%
2023-03-20	28.2100	28.8850	28.2100	28.3300	+0.819%	67,423	-67.561%
2023-03-17	28.7000	28.9500	27.7200	28.1000	-2.295%	214,773	-67.295%
2023-03-16	27.7200	28.8800	27.0000	28.7600	+2.422%	131,260	-68.046%
2023-03-15	28.1100	28.3200	27.6800	28.0800	-2.092%	70,426	-67.272%
2023-03-14	28.9900	29.0900	28.3100	28.6800	+1.164%	85,217	-67.957%
2023-03-13	28.5700	28.9300	28.1466	28.3500	-1.563%	90,601	-67.584%
2023-03-10	29.8000	29.9300	28.6100	28.8000	-4.128%	84,819	-68.090%
2023-03-09	29.9300	30.2200	29.7700	30.0400	+0.067%	145,765	-69.407%
2023-03-08	29.4400	30.0700	29.2200	30.0200	+2.703%	115,587	-69.387%
2023-03-07	29.5300	29.6300	28.9200	29.2300	-1.083%	73,056	-68.560%
2023-03-06	30.2700	30.3100	29.1150	29.5500	-3.115%	128,147	-68.900%
2023-03-03	29.9000	30.5550	29.9000	30.5000	+1.565%	74,592	-69.869%
2023-03-02	29.9100	30.5300	29.7800	30.0300	+0.401%	78,767	-69.397%
2023-03-01	30.0600	30.2000	29.7600	29.9100	-0.333%	66,375	-69.274%
2023-02-28	30.4500	30.6300	29.9500	30.0100	-1.768%	114,376	-69.377%
2023-02-27	30.5500	30.7400	30.3700	30.5500	+0.858%	78,908	-69.918%
2023-02-24	30.0000	30.6500	29.8650	30.2900	+0.132%	72,982	-69.660%
2023-02-23	30.4800	31.1700	30.2200	30.2500	-0.362%	71,402	-69.620%
2023-02-22	30.3300	30.6250	30.1100	30.3600	-0.328%	114,805	-69.730%
2023-02-21	31.0800	31.1500	30.2450	30.4600	-2.590%	92,411	-69.829%
2023-02-17	31.2100	31.5800	30.7400	31.2700	+0.709%	386,479	-70.611%
2023-02-16	29.4700	31.6200	29.3400	31.0500	+4.125%	127,936	-70.403%
2023-02-15	28.6200	30.1800	25.8300	29.8200	+3.902%	312,547	-69.182%
2023-02-14	29.2400	29.3000	28.7000	28.7000	-2.646%	84,871	-67.979%
2023-02-13	29.4600	29.9200	29.2800	29.4800	+0.306%	66,939	-68.826%
2023-02-10	29.1900	29.5375	29.0550	29.3900	+0.962%	62,711	-68.731%
2023-02-09	29.3600	29.6299	28.9600	29.1100	-0.750%	56,496	-68.430%
2023-02-08	29.3000	29.7700	28.9400	29.3300	+0.205%	56,758	-68.667%
2023-02-07	29.1200	29.4400	28.9800	29.2700	-0.034%	139,152	-68.603%
2023-02-06	29.9600	29.9600	29.2600	29.2800	-1.975%	60,666	-68.613%
2023-02-03	29.3700	29.9850	29.2850	29.8700	+1.289%	79,684	-69.233%
2023-02-02	29.6900	30.0400	29.4000	29.4900	-0.573%	99,169	-68.837%
2023-02-01	29.3700	29.7300	29.0500	29.6600	+0.953%	69,146	-69.016%
2023-01-31	29.4700	29.9600	29.0193	29.3800	+0.342%	87,803	-68.720%
2023-01-30	28.5000	29.8400	28.4000	29.2800	+2.449%	149,968	-68.613%
2023-01-27	28.7900	28.9412	28.2200	28.5800	-0.522%	45,419	-67.845%
2023-01-26	28.6400	28.7600	28.2800	28.7300	+0.455%	39,257	-68.013%
2023-01-25	28.1000	28.6400	27.9300	28.6000	+1.418%	55,393	-67.867%
2023-01-24	28.2300	28.4171	27.9000	28.2000	-0.142%	73,279	-67.411%
2023-01-23	28.2300	28.8850	27.9500	28.2400	+0.462%	78,400	-67.458%
2023-01-20	28.3000	28.3100	28.0000	28.1100	+0.214%	70,039	-67.307%
2023-01-19	28.0000	28.5300	27.7900	28.0500	+0.179%	78,470	-67.237%
2023-01-18	28.5200	28.6250	27.9800	28.0000	-1.720%	53,258	-67.179%
2023-01-17	28.9100	29.0200	28.2900	28.4900	-1.385%	63,878	-67.743%
2023-01-13	28.7500	29.0180	28.7500	28.8900	-0.311%	35,051	-68.190%
2023-01-12	28.5500	29.3650	28.5500	28.9800	+1.506%	64,525	-68.288%
2023-01-11	28.1000	28.6800	28.0600	28.5500	+1.313%	52,840	-67.811%
2023-01-10	27.8500	28.2800	27.7900	28.1800	+1.476%	56,620	-67.388%
2023-01-09	27.5000	27.8600	27.2750	27.7700	+1.461%	71,900	-66.907%
2023-01-06	27.2400	27.5600	27.1250	27.3700	+0.810%	40,833	-66.423%
2023-01-05	27.2900	27.4900	26.8600	27.1500	-0.477%	61,639	-66.151%
2023-01-04	27.1300	27.4200	26.9051	27.2800	+0.850%	56,799	-66.312%
2023-01-03	27.2600	27.3600	26.7800	27.0500	-0.625%	77,726	-66.026%
2022-12-30	26.9300	27.3400	26.4300	27.2200	+0.666%	48,159	-66.238%
2022-12-29	26.7500	27.2900	26.7400	27.0400	+1.884%	57,681	-66.013%
2022-12-28	27.0900	27.1100	26.5100	26.5400	-1.704%	36,522	-65.373%
2022-12-27	27.2100	27.3300	26.1383	27.0000	-0.735%	37,979	-65.963%
2022-12-23	27.0000	27.3100	26.3300	27.2000	+1.153%	40,931	-66.213%
2022-12-22	27.7100	27.7100	26.0100	26.8900	-3.758%	61,616	-65.824%
2022-12-21	27.1500	28.5200	27.1500	27.9400	+3.712%	97,740	-67.108%
2022-12-20	26.5800	27.5100	26.5100	26.9400	+1.012%	116,883	-65.887%
2022-12-19	26.5900	27.2855	26.2550	26.6700	+0.908%	118,440	-65.542%
2022-12-16	26.9900	27.3900	26.1600	26.4300	-2.938%	637,608	-65.229%
2022-12-15	27.8100	27.9900	27.0200	27.2300	-3.234%	68,959	-66.250%
2022-12-14	28.0100	28.4600	27.9050	28.1400	+0.071%	66,449	-67.342%
2022-12-13	28.3000	28.7200	27.9300	28.1200	+2.032%	83,500	-67.319%
2022-12-12	27.7600	28.0100	27.4400	27.5600	-0.863%	86,162	-66.655%
2022-12-09	28.1500	28.2200	27.7700	27.8000	-1.663%	54,806	-66.942%
2022-12-08	28.6200	28.8000	28.1600	28.2700	-0.633%	49,762	-67.492%
2022-12-07	28.6900	29.0600	28.3950	28.4500	-0.698%	38,608	-67.698%
2022-12-06	28.9600	29.1350	28.4400	28.6500	-1.411%	103,529	-67.923%
2022-12-05	29.3300	29.4150	28.4900	29.0600	-2.023%	80,977	-68.376%
2022-12-02	28.9000	29.7300	27.5500	29.6600	+1.298%	49,408	-69.016%
2022-12-01	29.7900	29.8700	29.1700	29.2800	-1.081%	53,114	-68.613%
2022-11-30	29.1800	29.6450	29.0000	29.6000	+1.162%	99,752	-68.953%
2022-11-29	29.1700	29.6500	29.1700	29.2600	+0.034%	33,407	-68.592%
2022-11-28	29.2100	29.4700	29.0000	29.2500	+0.103%	49,740	-68.581%
2022-11-25	29.0300	29.4052	29.0300	29.2200	+0.275%	18,057	-68.549%
2022-11-23	29.1300	29.3576	28.9900	29.1400	+0.172%	30,062	-68.463%
2022-11-22	28.8000	29.1700	28.6400	29.0900	+1.430%	74,366	-68.408%
2022-11-21	29.2700	29.2700	28.5800	28.6800	-1.172%	62,928	-67.957%
2022-11-18	28.9600	29.3600	28.5100	29.0200	+2.004%	91,948	-68.332%
2022-11-17	28.1400	29.0900	25.3317	28.4500	+0.070%	84,601	-67.698%
2022-11-16	28.3200	29.0100	28.3200	28.4300	-0.941%	44,829	-67.675%
2022-11-15	28.8500	29.1400	28.2800	28.7000	-0.035%	60,494	-67.979%
2022-11-14	28.8000	29.2900	28.5800	28.7100	+0.350%	84,574	-67.990%
2022-11-11	29.5200	29.7700	28.2600	28.6100	-2.554%	94,906	-67.878%
2022-11-10	28.7700	29.9300	28.1300	29.3600	+4.040%	84,706	-68.699%
2022-11-09	27.6200	28.5100	27.1550	28.2200	+1.914%	95,709	-67.434%
2022-11-08	27.9600	28.7000	27.4500	27.6900	-0.288%	84,637	-66.811%
2022-11-07	27.3000	28.3200	27.3000	27.7700	+2.208%	77,605	-66.907%
2022-11-04	27.3300	27.7200	26.7400	27.1700	+0.518%	68,983	-66.176%
2022-11-03	25.6700	27.5600	25.6700	27.0300	+4.202%	109,599	-66.001%
2022-11-02	30.9800	30.9800	25.9000	25.9400	-19.140%	234,408	-64.572%
2022-11-01	32.4300	32.5800	32.0100	32.0800	-0.681%	66,992	-71.353%
2022-10-31	32.1700	32.9050	32.1300	32.3000	+0.654%	111,630	-71.548%
2022-10-28	31.2600	32.2200	31.2200	32.0900	+2.754%	82,990	-71.362%
2022-10-27	31.6600	31.9100	31.1800	31.2300	-0.826%	76,117	-70.573%
2022-10-26	30.8800	31.9400	30.8700	31.4900	+2.373%	47,522	-70.816%
2022-10-25	30.2000	30.9150	30.2000	30.7600	+2.261%	61,877	-70.124%
2022-10-24	29.9300	30.3000	29.8600	30.0800	+1.279%	44,316	-69.448%
2022-10-21	29.2700	29.8900	29.0650	29.7000	+2.238%	59,987	-69.057%
2022-10-20	28.7700	29.3500	28.5400	29.0500	+0.973%	96,308	-68.365%
2022-10-19	28.8500	29.2600	28.4700	28.7700	-0.312%	72,036	-68.057%
2022-10-18	29.1400	29.6600	28.4800	28.8600	+0.383%	94,111	-68.157%
2022-10-17	28.6500	29.0200	28.3000	28.7500	+1.842%	87,308	-68.035%
2022-10-14	28.2600	28.3900	27.8300	28.2300	-0.071%	119,592	-67.446%
2022-10-13	27.2200	28.4900	27.1650	28.2500	+2.727%	119,967	-67.469%
2022-10-12	27.5900	27.7010	27.2000	27.5000	-0.471%	41,462	-66.582%
2022-10-11	27.7000	27.9500	27.3900	27.6300	-0.932%	52,042	-66.739%
2022-10-10	27.8100	28.1900	27.5800	27.8900	+0.360%	50,627	-67.049%
2022-10-07	28.6000	28.6000	27.5200	27.7900	-3.204%	50,474	-66.931%
2022-10-06	28.4800	28.7400	28.4300	28.7100	+0.105%	55,980	-67.990%
2022-10-05	28.8800	29.1200	28.3450	28.6800	-1.915%	70,072	-67.957%
2022-10-04	28.8100	29.3900	28.8100	29.2400	+2.561%	91,295	-68.570%
2022-10-03	28.0900	28.8240	27.9000	28.5100	+2.260%	70,441	-67.766%
2022-09-30	27.9400	28.5900	27.7800	27.8800	-0.535%	139,801	-67.037%
2022-09-29	27.9200	28.1000	27.5650	28.0300	-0.708%	110,759	-67.214%
2022-09-28	27.6500	28.4350	27.6500	28.2300	+2.246%	75,326	-67.446%
2022-09-27	27.6200	28.0450	27.3000	27.6100	+0.583%	60,783	-66.715%
2022-09-26	27.6800	27.8700	27.2100	27.4500	-1.081%	83,565	-66.521%
2022-09-23	27.8200	27.8200	27.3900	27.7500	-1.316%	48,887	-66.883%
2022-09-22	28.2700	28.2700	27.8000	28.1200	-0.846%	44,399	-67.319%
2022-09-21	28.8500	28.9450	28.2000	28.3600	-0.770%	78,027	-67.595%
2022-09-20	28.4900	28.6200	28.0100	28.5800	-0.209%	59,367	-67.845%
2022-09-19	29.0000	29.0000	28.1300	28.6400	-1.241%	65,174	-67.912%
2022-09-16	29.1800	29.3200	28.8200	29.0000	-1.058%	103,164	-68.310%
2022-09-15	29.2600	29.5200	29.0600	29.3100	-0.306%	55,353	-68.646%
2022-09-14	29.5400	29.5500	29.1700	29.4000	-0.609%	51,422	-68.741%
2022-09-13	30.2600	30.3700	29.4900	29.5800	-3.302%	64,493	-68.932%
2022-09-12	29.9600	30.6800	29.9600	30.5900	+2.239%	42,655	-69.958%