CSII
Cardiovascular Systems, Inc.
stockNASDAQ
InactiveApr 27, 2023
20.00USD+0.150%(+0.03)398,334
CSII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-04-27 | 19.99 | 20.00 | 19.98 | 20.00 | +0.150% | 398,334 | 0.000% |
| 2023-04-26 | 19.98 | 19.99 | 19.97 | 19.97 | -0.100% | 332,226 | +0.150% |
| 2023-04-25 | 19.97 | 19.99 | 19.96 | 19.99 | +0.050% | 324,873 | +0.050% |
| 2023-04-24 | 19.97 | 19.99 | 19.96 | 19.98 | 0.000% | 180,021 | +0.100% |
| 2023-04-21 | 19.96 | 19.98 | 19.96 | 19.98 | 0.000% | 232,415 | +0.100% |
| 2023-04-20 | 19.97 | 19.98 | 19.96 | 19.98 | +0.050% | 1,136,244 | +0.100% |
| 2023-04-19 | 19.96 | 19.97 | 19.96 | 19.97 | +0.050% | 447,696 | +0.150% |
| 2023-04-18 | 19.97 | 19.97 | 19.95 | 19.96 | -0.050% | 867,691 | +0.200% |
| 2023-04-17 | 19.97 | 19.97 | 19.96 | 19.97 | 0.000% | 451,994 | +0.150% |
| 2023-04-14 | 19.96 | 19.98 | 19.96 | 19.97 | +0.050% | 696,668 | +0.150% |
| 2023-04-13 | 19.92 | 19.97 | 19.92 | 19.96 | +0.402% | 2,220,499 | +0.200% |
| 2023-04-12 | 19.88 | 19.92 | 19.88 | 19.88 | +0.050% | 306,512 | +0.604% |
| 2023-04-11 | 19.89 | 19.89 | 19.87 | 19.87 | 0.000% | 855,580 | +0.654% |
| 2023-04-10 | 19.88 | 19.89 | 19.87 | 19.87 | -0.050% | 583,424 | +0.654% |
| 2023-04-06 | 19.89 | 19.90 | 19.88 | 19.88 | -0.050% | 428,156 | +0.604% |
| 2023-04-05 | 19.90 | 19.90 | 19.88 | 19.89 | +0.050% | 616,818 | +0.553% |
| 2023-04-04 | 19.89 | 19.92 | 19.87 | 19.88 | +0.050% | 695,481 | +0.604% |
| 2023-04-03 | 19.88 | 19.88 | 19.85 | 19.87 | +0.050% | 413,308 | +0.654% |
| 2023-03-31 | 19.87 | 19.91 | 19.85 | 19.86 | 0.000% | 362,730 | +0.705% |
| 2023-03-30 | 19.86 | 19.88 | 19.84 | 19.86 | +0.101% | 290,912 | +0.705% |
| 2023-03-29 | 19.89 | 19.89 | 19.84 | 19.84 | -0.101% | 457,593 | +0.806% |
| 2023-03-28 | 19.85 | 19.91 | 19.85 | 19.86 | 0.000% | 358,438 | +0.705% |
| 2023-03-27 | 19.84 | 19.90 | 19.82 | 19.86 | +0.101% | 306,589 | +0.705% |
| 2023-03-24 | 19.80 | 19.86 | 19.79 | 19.84 | +0.354% | 538,917 | +0.806% |
| 2023-03-23 | 19.76 | 19.78 | 19.73 | 19.77 | +0.152% | 626,469 | +1.163% |
| 2023-03-22 | 19.74 | 19.77 | 19.72 | 19.74 | 0.000% | 563,165 | +1.317% |
| 2023-03-21 | 19.77 | 19.81 | 19.72 | 19.74 | -0.101% | 390,943 | +1.317% |
| 2023-03-20 | 19.74 | 19.77 | 19.70 | 19.76 | 0.000% | 455,843 | +1.215% |
| 2023-03-17 | 19.74 | 19.77 | 19.72 | 19.76 | +0.101% | 1,312,942 | +1.215% |
| 2023-03-16 | 19.74 | 19.77 | 19.70 | 19.74 | -0.101% | 821,049 | +1.317% |
| 2023-03-15 | 19.70 | 19.76 | 19.64 | 19.76 | -0.051% | 891,078 | +1.215% |
| 2023-03-14 | 19.72 | 19.80 | 19.67 | 19.77 | +0.560% | 827,353 | +1.163% |
| 2023-03-13 | 19.58 | 19.68 | 19.54 | 19.66 | +0.409% | 1,144,267 | +1.729% |
| 2023-03-10 | 19.71 | 19.71 | 18.95 | 19.58 | -0.660% | 3,664,898 | +2.145% |
| 2023-03-09 | 19.74 | 19.75 | 19.69 | 19.71 | -0.051% | 573,088 | +1.471% |
| 2023-03-08 | 19.72 | 19.74 | 19.71 | 19.72 | 0.000% | 375,311 | +1.420% |
| 2023-03-07 | 19.73 | 19.75 | 19.71 | 19.72 | 0.000% | 400,926 | +1.420% |
| 2023-03-06 | 19.77 | 19.77 | 19.70 | 19.72 | -0.354% | 520,738 | +1.420% |
| 2023-03-03 | 19.76 | 19.81 | 19.74 | 19.79 | +0.203% | 943,850 | +1.061% |
| 2023-03-02 | 19.74 | 19.78 | 19.73 | 19.75 | -0.101% | 499,181 | +1.266% |
| 2023-03-01 | 19.70 | 19.77 | 19.70 | 19.77 | +0.304% | 611,939 | +1.163% |
| 2023-02-28 | 19.71 | 19.72 | 19.70 | 19.71 | +0.102% | 604,769 | +1.471% |
| 2023-02-27 | 19.71 | 19.73 | 19.68 | 19.69 | -0.051% | 601,980 | +1.574% |
| 2023-02-24 | 19.71 | 19.73 | 19.69 | 19.70 | -0.051% | 697,132 | +1.523% |
| 2023-02-23 | 19.72 | 19.78 | 19.70 | 19.71 | +0.051% | 1,015,358 | +1.471% |
| 2023-02-22 | 19.72 | 19.72 | 19.70 | 19.70 | +0.051% | 812,064 | +1.523% |
| 2023-02-21 | 19.72 | 19.72 | 19.69 | 19.69 | -0.051% | 971,153 | +1.574% |
| 2023-02-17 | 19.72 | 19.72 | 19.68 | 19.70 | 0.000% | 932,686 | +1.523% |
| 2023-02-16 | 19.70 | 19.73 | 19.68 | 19.70 | 0.000% | 1,486,842 | +1.523% |
| 2023-02-15 | 19.70 | 19.73 | 19.68 | 19.70 | +0.102% | 965,914 | +1.523% |
| 2023-02-14 | 19.71 | 19.72 | 19.68 | 19.68 | -0.102% | 1,537,854 | +1.626% |
| 2023-02-13 | 19.73 | 19.73 | 19.70 | 19.70 | 0.000% | 1,423,616 | +1.523% |
| 2023-02-10 | 19.75 | 19.77 | 19.70 | 19.70 | -0.253% | 2,498,245 | +1.523% |
| 2023-02-09 | 19.75 | 19.85 | 19.69 | 19.75 | +48.385% | 13,220,695 | +1.266% |
| 2023-02-08 | 13.45 | 13.61 | 13.00 | 13.31 | -1.988% | 432,585 | +50.263% |
| 2023-02-07 | 13.55 | 13.73 | 13.34 | 13.58 | -0.147% | 197,733 | +47.275% |
| 2023-02-06 | 14.66 | 14.70 | 13.52 | 13.60 | -7.609% | 350,642 | +47.059% |
| 2023-02-03 | 14.55 | 14.83 | 14.52 | 14.72 | +0.409% | 319,208 | +35.870% |
| 2023-02-02 | 14.25 | 14.85 | 14.25 | 14.66 | +4.193% | 387,454 | +36.426% |
| 2023-02-01 | 13.93 | 14.16 | 13.76 | 14.07 | +0.933% | 234,586 | +42.146% |
| 2023-01-31 | 13.68 | 13.97 | 13.68 | 13.94 | +2.349% | 226,623 | +43.472% |
| 2023-01-30 | 13.37 | 13.63 | 13.00 | 13.62 | +1.794% | 352,819 | +46.843% |
| 2023-01-27 | 13.54 | 13.68 | 13.25 | 13.38 | -1.072% | 144,434 | +49.477% |
| 2023-01-26 | 13.63 | 13.87 | 13.43 | 13.53 | -0.258% | 176,991 | +47.874% |
| 2023-01-25 | 13.47 | 13.60 | 13.22 | 13.56 | -0.221% | 107,722 | +47.493% |
| 2023-01-24 | 13.45 | 13.71 | 13.29 | 13.59 | +0.147% | 171,411 | +47.167% |
| 2023-01-23 | 13.68 | 13.98 | 13.01 | 13.57 | -0.949% | 229,277 | +47.384% |
| 2023-01-20 | 13.74 | 13.86 | 13.28 | 13.70 | +0.809% | 306,397 | +45.985% |
| 2023-01-19 | 13.70 | 13.75 | 13.47 | 13.59 | -0.803% | 145,719 | +47.167% |
| 2023-01-18 | 14.01 | 14.18 | 13.63 | 13.70 | -2.073% | 176,079 | +45.985% |
| 2023-01-17 | 14.11 | 14.11 | 13.39 | 13.99 | -0.071% | 289,710 | +42.959% |
| 2023-01-13 | 13.88 | 14.11 | 13.67 | 14.00 | +0.287% | 308,301 | +42.857% |
| 2023-01-12 | 14.05 | 14.58 | 13.46 | 13.96 | -0.286% | 173,101 | +43.266% |
| 2023-01-11 | 14.12 | 14.12 | 13.71 | 14.00 | -0.920% | 255,067 | +42.857% |
| 2023-01-10 | 13.91 | 14.33 | 13.91 | 14.13 | +1.363% | 240,290 | +41.543% |
| 2023-01-09 | 14.34 | 14.45 | 13.85 | 13.94 | -2.722% | 230,277 | +43.472% |
| 2023-01-06 | 14.40 | 14.53 | 14.01 | 14.33 | +0.632% | 190,494 | +39.567% |
| 2023-01-05 | 13.74 | 14.30 | 13.55 | 14.24 | +2.890% | 239,919 | +40.449% |
| 2023-01-04 | 13.62 | 13.98 | 13.45 | 13.84 | +2.747% | 239,042 | +44.509% |
| 2023-01-03 | 13.82 | 14.03 | 13.28 | 13.47 | -1.101% | 256,281 | +48.478% |
| 2022-12-30 | 13.31 | 13.82 | 13.26 | 13.62 | +0.591% | 172,712 | +46.843% |
| 2022-12-29 | 13.42 | 13.74 | 13.29 | 13.54 | +1.423% | 213,828 | +47.710% |
| 2022-12-28 | 12.94 | 13.41 | 12.90 | 13.35 | +3.089% | 242,182 | +49.813% |
| 2022-12-27 | 13.17 | 13.36 | 12.93 | 12.95 | -2.778% | 226,167 | +54.440% |
| 2022-12-23 | 13.22 | 13.48 | 13.14 | 13.32 | +0.226% | 227,636 | +50.150% |
| 2022-12-22 | 13.95 | 14.00 | 13.20 | 13.29 | -5.745% | 248,292 | +50.489% |
| 2022-12-21 | 14.67 | 14.86 | 14.09 | 14.10 | -4.277% | 294,671 | +41.844% |
| 2022-12-20 | 14.73 | 14.87 | 14.56 | 14.73 | 0.000% | 258,547 | +35.777% |
| 2022-12-19 | 14.50 | 14.78 | 14.23 | 14.73 | +1.516% | 324,648 | +35.777% |
| 2022-12-16 | 14.08 | 14.92 | 13.97 | 14.51 | +1.825% | 1,530,938 | +37.836% |
| 2022-12-15 | 13.99 | 14.34 | 13.87 | 14.25 | +1.423% | 269,618 | +40.351% |
| 2022-12-14 | 13.95 | 14.39 | 13.94 | 14.05 | +2.108% | 345,430 | +42.349% |
| 2022-12-13 | 13.76 | 13.98 | 13.53 | 13.76 | +3.381% | 254,464 | +45.349% |
| 2022-12-12 | 13.43 | 13.58 | 13.20 | 13.31 | -0.967% | 163,111 | +50.263% |
| 2022-12-09 | 13.40 | 13.63 | 13.29 | 13.44 | +0.074% | 231,027 | +48.810% |
| 2022-12-08 | 13.39 | 13.55 | 13.15 | 13.43 | +0.977% | 185,607 | +48.920% |
| 2022-12-07 | 13.48 | 13.85 | 13.25 | 13.30 | -1.335% | 235,389 | +50.376% |
| 2022-12-06 | 13.58 | 13.60 | 13.32 | 13.48 | -1.245% | 187,680 | +48.368% |
| 2022-12-05 | 13.86 | 13.95 | 13.49 | 13.65 | -2.010% | 205,254 | +46.520% |
| 2022-12-02 | 13.78 | 13.98 | 13.68 | 13.93 | -0.358% | 128,549 | +43.575% |
| 2022-12-01 | 14.01 | 14.22 | 13.49 | 13.98 | -0.214% | 141,993 | +43.062% |
| 2022-11-30 | 13.40 | 14.04 | 13.23 | 14.01 | +4.709% | 390,719 | +42.755% |
| 2022-11-29 | 13.27 | 14.20 | 12.86 | 13.38 | +0.375% | 144,852 | +49.477% |
| 2022-11-28 | 14.06 | 14.23 | 13.12 | 13.33 | -6.127% | 323,046 | +50.038% |
| 2022-11-25 | 14.11 | 14.22 | 13.79 | 14.20 | +0.852% | 60,598 | +40.845% |
| 2022-11-23 | 13.62 | 14.14 | 13.49 | 14.08 | +3.835% | 474,980 | +42.045% |
| 2022-11-22 | 14.12 | 14.20 | 13.23 | 13.56 | -3.625% | 273,799 | +47.493% |
| 2022-11-21 | 14.28 | 14.60 | 14.02 | 14.07 | -2.359% | 151,509 | +42.146% |
| 2022-11-18 | 14.72 | 14.94 | 14.33 | 14.41 | +0.278% | 224,115 | +38.793% |
| 2022-11-17 | 14.09 | 14.39 | 13.71 | 14.37 | +0.701% | 297,891 | +39.179% |
| 2022-11-16 | 14.65 | 14.69 | 14.15 | 14.27 | -3.123% | 202,260 | +40.154% |
| 2022-11-15 | 14.65 | 15.13 | 14.42 | 14.73 | +1.727% | 187,882 | +35.777% |
| 2022-11-14 | 14.57 | 14.69 | 14.29 | 14.48 | -1.295% | 234,930 | +38.122% |
| 2022-11-11 | 14.62 | 14.91 | 14.48 | 14.67 | +0.273% | 235,195 | +36.333% |
| 2022-11-10 | 14.45 | 15.07 | 14.08 | 14.63 | +6.400% | 284,055 | +36.705% |
| 2022-11-09 | 13.84 | 14.09 | 13.63 | 13.75 | -1.575% | 209,405 | +45.455% |
| 2022-11-08 | 14.33 | 14.33 | 13.54 | 13.97 | -2.239% | 293,092 | +43.164% |
| 2022-11-07 | 14.33 | 14.56 | 14.22 | 14.29 | +0.070% | 197,944 | +39.958% |
| 2022-11-04 | 13.96 | 14.43 | 13.20 | 14.28 | +3.553% | 285,525 | +40.056% |
| 2022-11-03 | 16.11 | 16.11 | 13.25 | 13.79 | -7.574% | 519,480 | +45.033% |
| 2022-11-02 | 14.62 | 15.32 | 14.27 | 14.92 | +2.968% | 491,552 | +34.048% |
| 2022-11-01 | 14.60 | 14.68 | 14.25 | 14.49 | +0.346% | 271,571 | +38.026% |
| 2022-10-31 | 14.77 | 15.14 | 14.25 | 14.44 | -2.498% | 731,945 | +38.504% |
| 2022-10-28 | 14.82 | 15.02 | 14.50 | 14.81 | +0.543% | 249,328 | +35.044% |
| 2022-10-27 | 15.25 | 15.25 | 14.71 | 14.73 | -2.579% | 234,588 | +35.777% |
| 2022-10-26 | 14.77 | 15.47 | 14.70 | 15.12 | +2.578% | 176,045 | +32.275% |
| 2022-10-25 | 14.33 | 14.89 | 14.33 | 14.74 | +2.861% | 401,293 | +35.685% |
| 2022-10-24 | 14.08 | 14.40 | 13.91 | 14.33 | +2.724% | 148,704 | +39.567% |
| 2022-10-21 | 13.65 | 14.00 | 13.47 | 13.95 | +2.423% | 201,618 | +43.369% |
| 2022-10-20 | 13.68 | 14.05 | 13.59 | 13.62 | -0.945% | 143,859 | +46.843% |
| 2022-10-19 | 13.72 | 14.14 | 13.57 | 13.75 | -0.507% | 245,112 | +45.455% |
| 2022-10-18 | 13.88 | 14.31 | 13.73 | 13.82 | +2.675% | 479,640 | +44.718% |
| 2022-10-17 | 13.27 | 13.57 | 13.19 | 13.46 | +3.858% | 262,237 | +48.588% |
| 2022-10-14 | 13.50 | 13.67 | 12.93 | 12.96 | -3.139% | 189,076 | +54.321% |
| 2022-10-13 | 12.65 | 13.52 | 12.65 | 13.38 | +3.882% | 344,799 | +49.477% |
| 2022-10-12 | 12.97 | 13.03 | 12.61 | 12.88 | -0.155% | 202,567 | +55.280% |
| 2022-10-11 | 12.67 | 12.94 | 12.26 | 12.90 | +1.256% | 345,064 | +55.039% |
| 2022-10-10 | 12.79 | 13.02 | 12.63 | 12.74 | -0.779% | 283,098 | +56.986% |
| 2022-10-07 | 13.59 | 13.59 | 12.62 | 12.84 | -6.550% | 288,042 | +55.763% |
| 2022-10-06 | 13.92 | 14.08 | 13.64 | 13.74 | -1.717% | 149,243 | +45.560% |
| 2022-10-05 | 14.15 | 14.37 | 13.70 | 13.98 | -3.119% | 174,396 | +43.062% |
| 2022-10-04 | 14.30 | 14.67 | 14.26 | 14.43 | +2.340% | 205,802 | +38.600% |
| 2022-10-03 | 13.90 | 14.51 | 13.63 | 14.10 | +1.732% | 207,904 | +41.844% |
| 2022-09-30 | 14.02 | 14.73 | 13.86 | 13.86 | -1.071% | 265,179 | +44.300% |
| 2022-09-29 | 13.62 | 14.03 | 13.52 | 14.01 | +1.228% | 195,287 | +42.755% |
| 2022-09-28 | 13.50 | 13.96 | 13.47 | 13.84 | +4.060% | 207,426 | +44.509% |
| 2022-09-27 | 13.30 | 13.62 | 13.15 | 13.30 | +0.681% | 166,704 | +50.376% |
| 2022-09-26 | 12.91 | 13.37 | 12.88 | 13.21 | +2.166% | 320,242 | +51.400% |
| 2022-09-23 | 12.81 | 12.97 | 12.52 | 12.93 | -0.154% | 276,602 | +54.679% |
| 2022-09-22 | 12.85 | 13.04 | 12.51 | 12.95 | +0.077% | 257,773 | +54.440% |
| 2022-09-21 | 13.39 | 13.39 | 12.89 | 12.94 | -2.999% | 382,153 | +54.560% |
| 2022-09-20 | 13.43 | 13.57 | 13.25 | 13.34 | -1.185% | 297,402 | +49.925% |
| 2022-09-19 | 14.07 | 14.07 | 13.35 | 13.50 | -4.459% | 208,963 | +48.148% |
| 2022-09-16 | 14.06 | 14.18 | 13.88 | 14.13 | -0.353% | 440,269 | +41.543% |
| 2022-09-15 | 14.46 | 14.91 | 14.02 | 14.18 | -1.936% | 277,740 | +41.044% |
| 2022-09-14 | 14.01 | 14.47 | 13.88 | 14.46 | +3.286% | 239,354 | +38.313% |
| 2022-09-13 | 13.75 | 14.03 | 13.68 | 14.00 | -1.130% | 301,006 | +42.857% |
| 2022-09-12 | 14.13 | 14.37 | 14.07 | 14.16 | +0.212% | 412,384 | +41.243% |
| 2022-09-09 | 14.15 | 14.42 | 13.85 | 14.13 | +0.785% | 438,751 | +41.543% |
| 2022-09-08 | 13.86 | 14.21 | 13.86 | 14.02 | -0.355% | 229,237 | +42.653% |
| 2022-09-07 | 13.24 | 14.23 | 13.20 | 14.07 | +6.349% | 296,335 | +42.146% |
| 2022-09-06 | 13.16 | 13.52 | 12.86 | 13.23 | +0.992% | 293,714 | +51.172% |
| 2022-09-02 | 13.32 | 13.43 | 12.95 | 13.10 | -1.430% | 196,825 | +52.672% |
| 2022-09-01 | 13.10 | 13.32 | 12.77 | 13.29 | +0.606% | 186,046 | +50.489% |
| 2022-08-31 | 13.56 | 13.79 | 13.21 | 13.21 | -2.221% | 202,953 | +51.400% |
| 2022-08-30 | 13.80 | 13.86 | 13.37 | 13.51 | -1.098% | 219,449 | +48.038% |
| 2022-08-29 | 13.79 | 14.03 | 13.61 | 13.66 | -2.219% | 627,559 | +46.413% |
| 2022-08-26 | 14.99 | 14.99 | 13.89 | 13.97 | -6.430% | 155,044 | +43.164% |
| 2022-08-25 | 14.58 | 14.94 | 14.39 | 14.93 | +2.330% | 151,496 | +33.958% |
| 2022-08-24 | 14.51 | 14.78 | 14.46 | 14.59 | +0.690% | 253,171 | +37.080% |
| 2022-08-23 | 14.83 | 14.98 | 14.27 | 14.49 | -2.095% | 187,848 | +38.026% |
| 2022-08-22 | 14.98 | 15.24 | 14.69 | 14.80 | -2.310% | 216,679 | +35.135% |
| 2022-08-19 | 15.84 | 15.91 | 15.05 | 15.15 | -5.312% | 174,466 | +32.013% |
| 2022-08-18 | 16.17 | 16.43 | 15.77 | 16.00 | -1.174% | 121,765 | +25.000% |
| 2022-08-17 | 16.58 | 16.58 | 16.17 | 16.19 | -3.170% | 135,691 | +23.533% |
| 2022-08-16 | 17.17 | 17.18 | 16.51 | 16.72 | -2.621% | 174,489 | +19.617% |
| 2022-08-15 | 16.62 | 17.24 | 16.29 | 17.17 | +3.185% | 199,226 | +16.482% |
| 2022-08-12 | 16.46 | 16.75 | 16.25 | 16.64 | +2.149% | 177,636 | +20.192% |
| 2022-08-11 | 16.36 | 16.72 | 16.21 | 16.29 | +0.061% | 188,175 | +22.775% |
| 2022-08-10 | 16.05 | 16.48 | 15.91 | 16.28 | +3.628% | 190,490 | +22.850% |
| 2022-08-09 | 16.66 | 16.66 | 15.68 | 15.71 | -5.984% | 317,992 | +27.307% |
| 2022-08-08 | 16.72 | 17.14 | 16.48 | 16.71 | +0.967% | 210,208 | +19.689% |
| 2022-08-05 | 16.40 | 16.64 | 16.10 | 16.55 | +0.303% | 206,443 | +20.846% |
| 2022-08-04 | 16.26 | 16.80 | 15.94 | 16.50 | +1.351% | 330,021 | +21.212% |
| 2022-08-03 | 15.79 | 17.02 | 15.79 | 16.28 | +4.026% | 379,759 | +22.850% |
| 2022-08-02 | 15.58 | 15.92 | 15.40 | 15.65 | +0.385% | 385,749 | +27.796% |
| 2022-08-01 | 15.28 | 16.27 | 15.15 | 15.59 | +1.168% | 355,278 | +28.287% |
| 2022-07-29 | 16.29 | 16.29 | 15.17 | 15.41 | -5.402% | 225,579 | +29.786% |
| 2022-07-28 | 16.33 | 16.33 | 15.75 | 16.29 | -0.123% | 273,584 | +22.775% |
| 2022-07-27 | 16.12 | 16.38 | 15.82 | 16.31 | +2.321% | 841,495 | +22.624% |
| 2022-07-26 | 15.91 | 16.20 | 15.36 | 15.94 | +0.252% | 209,131 | +25.471% |
| 2022-07-25 | 15.92 | 16.06 | 15.68 | 15.90 | -0.313% | 191,580 | +25.786% |
| 2022-07-22 | 16.70 | 16.71 | 15.70 | 15.95 | -3.742% | 190,694 | +25.392% |
| 2022-07-21 | 16.05 | 16.61 | 16.03 | 16.57 | +3.111% | 202,890 | +20.700% |
| 2022-07-20 | 15.89 | 16.24 | 15.89 | 16.07 | +0.816% | 183,896 | +24.456% |
| 2022-07-19 | 15.53 | 16.05 | 15.53 | 15.94 | +3.979% | 390,617 | +25.471% |
| 2022-07-18 | 15.33 | 15.85 | 14.96 | 15.33 | +0.988% | 241,822 | +30.463% |
| 2022-07-15 | 15.42 | 15.49 | 14.68 | 15.18 | +1.200% | 318,878 | +31.752% |
| 2022-07-14 | 14.67 | 15.03 | 14.63 | 15.00 | +1.420% | 195,384 | +33.333% |
| 2022-07-13 | 13.95 | 14.84 | 13.95 | 14.79 | +4.523% | 221,806 | +35.227% |
| 2022-07-12 | 14.15 | 14.65 | 13.95 | 14.15 | -0.632% | 244,618 | +41.343% |
| 2022-07-11 | 15.06 | 15.06 | 14.19 | 14.24 | -4.494% | 164,286 | +40.449% |
| 2022-07-08 | 14.81 | 15.26 | 14.52 | 14.91 | -0.334% | 207,613 | +34.138% |
| 2022-07-07 | 14.88 | 15.09 | 14.78 | 14.96 | +0.945% | 210,376 | +33.690% |
| 2022-07-06 | 14.89 | 15.14 | 14.69 | 14.82 | -0.202% | 203,597 | +34.953% |
| 2022-07-05 | 14.36 | 14.96 | 14.13 | 14.85 | +1.922% | 390,182 | +34.680% |
| 2022-07-01 | 14.44 | 15.12 | 14.22 | 14.57 | +1.462% | 266,429 | +37.268% |
| 2022-06-30 | 14.50 | 14.61 | 14.12 | 14.36 | -1.980% | 292,942 | +39.276% |
| 2022-06-29 | 14.61 | 14.71 | 14.30 | 14.65 | +0.205% | 187,588 | +36.519% |
| 2022-06-28 | 14.84 | 15.15 | 14.60 | 14.62 | -1.283% | 190,776 | +36.799% |
| 2022-06-27 | 15.06 | 15.13 | 14.74 | 14.81 | -1.069% | 293,798 | +35.044% |
| 2022-06-24 | 14.69 | 15.01 | 13.77 | 14.97 | +2.605% | 882,764 | +33.601% |
| 2022-06-23 | 14.02 | 14.68 | 14.02 | 14.59 | +5.191% | 340,990 | +37.080% |
| 2022-06-22 | 13.47 | 14.07 | 13.47 | 13.87 | +2.513% | 429,637 | +44.196% |
| 2022-06-21 | 13.74 | 13.98 | 13.41 | 13.53 | -1.528% | 415,954 | +47.820% |
| 2022-06-17 | 13.75 | 14.41 | 13.66 | 13.74 | +1.029% | 1,031,659 | +45.560% |
| 2022-06-16 | 14.00 | 14.00 | 13.46 | 13.60 | -5.094% | 422,867 | +47.059% |
| 2022-06-15 | 13.99 | 14.53 | 13.99 | 14.33 | +3.168% | 314,029 | +39.567% |
| 2022-06-14 | 14.24 | 14.49 | 13.57 | 13.89 | -2.458% | 308,445 | +43.988% |
| 2022-06-13 | 14.55 | 14.55 | 13.98 | 14.24 | -3.784% | 533,326 | +40.449% |
| 2022-06-10 | 14.90 | 15.00 | 14.66 | 14.80 | -2.375% | 227,233 | +35.135% |
| 2022-06-09 | 15.03 | 15.28 | 14.61 | 15.16 | -0.132% | 302,599 | +31.926% |
| 2022-06-08 | 15.70 | 16.00 | 14.73 | 15.18 | -6.985% | 340,621 | +31.752% |
| 2022-06-07 | 15.52 | 16.35 | 15.52 | 16.32 | +3.751% | 169,140 | +22.549% |
| 2022-06-06 | 16.21 | 16.40 | 15.52 | 15.73 | -1.871% | 251,069 | +27.146% |
| 2022-06-03 | 15.83 | 16.16 | 15.50 | 16.03 | +1.327% | 367,930 | +24.766% |
| 2022-06-02 | 15.45 | 15.99 | 15.17 | 15.82 | +1.933% | 311,928 | +26.422% |
| 2022-06-01 | 16.36 | 16.48 | 15.41 | 15.52 | -4.551% | 320,838 | +28.866% |
| 2022-05-31 | 16.00 | 16.71 | 15.91 | 16.26 | +1.119% | 385,039 | +23.001% |
| 2022-05-27 | 16.32 | 16.80 | 16.00 | 16.08 | -0.310% | 138,941 | +24.378% |
| 2022-05-26 | 16.55 | 16.55 | 15.98 | 16.13 | -1.706% | 318,208 | +23.993% |
| 2022-05-25 | 16.15 | 16.68 | 15.57 | 16.41 | +0.675% | 210,146 | +21.877% |
| 2022-05-24 | 16.17 | 16.54 | 15.96 | 16.30 | +1.431% | 348,683 | +22.699% |
| 2022-05-23 | 15.71 | 16.30 | 15.50 | 16.07 | +2.947% | 377,185 | +24.456% |
| 2022-05-20 | 14.90 | 15.64 | 14.40 | 15.61 | +5.902% | 820,320 | +28.123% |
| 2022-05-19 | 14.94 | 15.34 | 14.61 | 14.74 | -2.319% | 407,768 | +35.685% |
| 2022-05-18 | 15.39 | 15.73 | 14.95 | 15.09 | -4.130% | 292,537 | +32.538% |
| 2022-05-17 | 15.66 | 15.85 | 15.32 | 15.74 | +3.213% | 621,855 | +27.065% |
| 2022-05-16 | 15.79 | 15.97 | 15.11 | 15.25 | -4.329% | 316,339 | +31.148% |
| 2022-05-13 | 15.64 | 16.26 | 15.64 | 15.94 | +3.979% | 215,629 | +25.471% |
| 2022-05-12 | 14.62 | 15.39 | 14.30 | 15.33 | +4.073% | 624,031 | +30.463% |
| 2022-05-11 | 14.37 | 15.32 | 14.34 | 14.73 | +2.150% | 353,963 | +35.777% |
| 2022-05-10 | 14.77 | 15.49 | 14.12 | 14.42 | -0.277% | 368,848 | +38.696% |
| 2022-05-09 | 15.20 | 15.22 | 14.16 | 14.46 | -5.552% | 457,134 | +38.313% |
| 2022-05-06 | 15.61 | 15.81 | 14.70 | 15.31 | -2.360% | 465,585 | +30.634% |
| 2022-05-05 | 16.91 | 16.91 | 15.44 | 15.68 | -9.154% | 557,285 | +27.551% |
| 2022-05-04 | 19.50 | 19.50 | 15.86 | 17.26 | -14.257% | 732,321 | +15.875% |
| 2022-05-03 | 19.94 | 20.57 | 19.68 | 20.13 | +0.852% | 457,879 | -0.646% |
| 2022-05-02 | 18.80 | 19.98 | 18.64 | 19.96 | +6.738% | 480,081 | +0.200% |
| 2022-04-29 | 19.80 | 19.80 | 18.62 | 18.70 | -4.980% | 413,253 | +6.952% |
| 2022-04-28 | 20.25 | 20.25 | 19.02 | 19.68 | -1.452% | 171,983 | +1.626% |
| 2022-04-27 | 20.76 | 20.95 | 19.90 | 19.97 | -3.805% | 223,392 | +0.150% |
| 2022-04-26 | 21.09 | 21.34 | 20.57 | 20.76 | -2.718% | 241,932 | -3.661% |
| 2022-04-25 | 20.65 | 21.41 | 20.65 | 21.34 | +3.341% | 210,643 | -6.279% |
| 2022-04-22 | 20.96 | 21.15 | 20.13 | 20.65 | -2.318% | 230,888 | -3.148% |
| 2022-04-21 | 22.10 | 22.35 | 21.07 | 21.14 | -3.205% | 280,197 | -5.393% |
| 2022-04-20 | 21.65 | 22.26 | 21.64 | 21.84 | -0.137% | 253,857 | -8.425% |
| 2022-04-19 | 20.94 | 22.43 | 20.94 | 21.87 | +4.641% | 215,094 | -8.551% |
| 2022-04-18 | 21.66 | 21.66 | 20.60 | 20.90 | -2.926% | 275,077 | -4.306% |
| 2022-04-14 | 22.38 | 22.65 | 21.33 | 21.53 | -2.358% | 202,672 | -7.106% |
| 2022-04-13 | 22.12 | 22.28 | 21.23 | 22.05 | +1.100% | 239,994 | -9.297% |
| 2022-04-12 | 21.20 | 21.89 | 21.11 | 21.81 | +3.956% | 181,803 | -8.299% |
| 2022-04-11 | 21.66 | 21.85 | 20.78 | 20.98 | -3.761% | 258,690 | -4.671% |
| 2022-04-08 | 22.65 | 22.85 | 21.70 | 21.80 | -5.341% | 216,208 | -8.257% |
| 2022-04-07 | 22.36 | 23.37 | 22.18 | 23.03 | +3.181% | 234,398 | -13.157% |
| 2022-04-06 | 22.22 | 22.46 | 21.39 | 22.32 | -0.756% | 460,099 | -10.394% |
| 2022-04-05 | 22.68 | 23.33 | 22.30 | 22.49 | -1.876% | 174,013 | -11.072% |
| 2022-04-04 | 23.30 | 23.30 | 22.32 | 22.92 | -1.799% | 208,482 | -12.740% |
| 2022-04-01 | 22.33 | 23.47 | 22.33 | 23.34 | +3.274% | 297,104 | -14.310% |
| 2022-03-31 | 22.21 | 23.02 | 22.06 | 22.60 | +1.986% | 206,814 | -11.504% |
| 2022-03-30 | 21.99 | 22.59 | 21.99 | 22.16 | +0.045% | 152,454 | -9.747% |
| 2022-03-29 | 21.29 | 22.25 | 21.17 | 22.15 | +5.126% | 269,997 | -9.707% |
| 2022-03-28 | 20.66 | 21.08 | 20.52 | 21.07 | +1.837% | 159,652 | -5.078% |
| 2022-03-25 | 20.63 | 20.93 | 20.47 | 20.69 | +0.779% | 106,666 | -3.335% |
| 2022-03-24 | 20.49 | 21.02 | 19.97 | 20.53 | +1.785% | 264,714 | -2.582% |
| 2022-03-23 | 20.98 | 21.01 | 19.76 | 20.17 | -5.127% | 243,959 | -0.843% |
| 2022-03-22 | 20.44 | 21.39 | 20.44 | 21.26 | +4.063% | 202,827 | -5.927% |
| 2022-03-21 | 20.60 | 21.01 | 20.06 | 20.43 | -1.495% | 145,028 | -2.105% |
| 2022-03-18 | 21.25 | 21.69 | 20.73 | 20.74 | -2.492% | 537,624 | -3.568% |
| 2022-03-17 | 20.72 | 21.61 | 20.28 | 21.27 | +2.803% | 402,825 | -5.971% |
| 2022-03-16 | 19.80 | 20.87 | 19.64 | 20.69 | +6.266% | 506,342 | -3.335% |
| 2022-03-15 | 18.64 | 19.58 | 18.32 | 19.47 | +5.186% | 274,080 | +2.722% |
| 2022-03-14 | 18.37 | 18.69 | 18.02 | 18.51 | +0.271% | 358,741 | +8.050% |
| 2022-03-11 | 19.55 | 19.61 | 18.44 | 18.46 | -4.649% | 204,403 | +8.342% |
| 2022-03-10 | 19.69 | 19.88 | 19.09 | 19.36 | -3.393% | 274,005 | +3.306% |
| 2022-03-09 | 20.67 | 20.87 | 19.99 | 20.04 | -0.841% | 243,955 | -0.200% |
| 2022-03-08 | 21.13 | 21.21 | 20.21 | 20.21 | -4.354% | 221,755 | -1.039% |
| 2022-03-07 | 21.68 | 21.99 | 21.02 | 21.13 | -3.648% | 366,224 | -5.348% |
| 2022-03-04 | 21.13 | 21.98 | 20.71 | 21.93 | +3.103% | 297,648 | -8.801% |
| 2022-03-03 | 21.69 | 22.13 | 21.07 | 21.27 | -1.528% | 299,134 | -5.971% |
| 2022-03-02 | 21.35 | 21.65 | 20.93 | 21.60 | -0.139% | 378,591 | -7.407% |
| 2022-03-01 | 21.09 | 21.84 | 21.09 | 21.63 | +2.707% | 502,872 | -7.536% |
| 2022-02-28 | 21.09 | 21.40 | 20.57 | 21.06 | -0.567% | 404,483 | -5.033% |
| 2022-02-25 | 20.97 | 21.19 | 20.26 | 21.18 | +1.729% | 642,112 | -5.571% |
| 2022-02-24 | 18.95 | 20.84 | 18.91 | 20.82 | +8.438% | 696,179 | -3.939% |
| 2022-02-23 | 19.06 | 19.44 | 19.02 | 19.20 | +1.749% | 312,958 | +4.167% |
| 2022-02-22 | 18.41 | 19.33 | 18.41 | 18.87 | +0.266% | 268,222 | +5.988% |
| 2022-02-18 | 19.10 | 19.46 | 18.38 | 18.82 | -2.436% | 828,135 | +6.270% |
| 2022-02-17 | 19.57 | 19.78 | 19.22 | 19.29 | -2.772% | 328,878 | +3.681% |
| 2022-02-16 | 19.40 | 19.97 | 19.00 | 19.84 | +1.224% | 679,967 | +0.806% |
| 2022-02-15 | 18.76 | 19.78 | 18.76 | 19.60 | +5.320% | 304,366 | +2.041% |
| 2022-02-14 | 18.84 | 19.52 | 18.53 | 18.61 | -2.361% | 341,320 | +7.469% |
| 2022-02-11 | 19.24 | 19.52 | 18.68 | 19.06 | -1.651% | 345,414 | +4.932% |
| 2022-02-10 | 18.85 | 19.98 | 18.64 | 19.38 | +3.581% | 648,713 | +3.199% |
| 2022-02-09 | 18.21 | 18.74 | 18.21 | 18.71 | +2.464% | 372,709 | +6.895% |
| 2022-02-08 | 18.17 | 18.82 | 18.00 | 18.26 | -0.922% | 499,637 | +9.529% |
| 2022-02-07 | 17.57 | 18.90 | 17.57 | 18.43 | +3.656% | 666,968 | +8.519% |
| 2022-02-04 | 16.00 | 17.82 | 15.90 | 17.78 | +10.161% | 1,055,044 | +12.486% |
| 2022-02-03 | 15.75 | 17.28 | 15.22 | 16.14 | -5.889% | 1,166,826 | +23.916% |
| 2022-02-02 | 17.57 | 17.78 | 16.36 | 17.15 | -2.335% | 611,949 | +16.618% |
| 2022-02-01 | 17.66 | 17.88 | 17.07 | 17.56 | -0.057% | 496,572 | +13.895% |
| 2022-01-31 | 17.43 | 17.87 | 17.15 | 17.57 | +1.973% | 770,619 | +13.830% |
| 2022-01-28 | 16.86 | 17.30 | 16.59 | 17.23 | +2.316% | 278,508 | +16.077% |
| 2022-01-27 | 17.27 | 18.40 | 16.71 | 16.84 | -2.827% | 316,172 | +18.765% |
| 2022-01-26 | 18.53 | 18.53 | 17.19 | 17.33 | -4.148% | 269,346 | +15.407% |
| 2022-01-25 | 18.57 | 18.81 | 17.48 | 18.08 | -3.779% | 668,772 | +10.619% |
| 2022-01-24 | 17.67 | 18.87 | 17.20 | 18.79 | +3.985% | 473,094 | +6.440% |
| 2022-01-21 | 17.77 | 18.46 | 17.51 | 18.07 | +0.445% | 335,735 | +10.681% |
| 2022-01-20 | 17.84 | 18.86 | 17.59 | 17.99 | +1.466% | 281,332 | +11.173% |
| 2022-01-19 | 18.30 | 18.31 | 17.69 | 17.73 | -1.500% | 540,407 | +12.803% |
| 2022-01-18 | 18.80 | 19.05 | 17.94 | 18.00 | -6.152% | 551,659 | +11.111% |
| 2022-01-14 | 18.38 | 21.34 | 18.38 | 19.18 | +6.143% | 1,622,000 | +4.275% |
| 2022-01-13 | 18.14 | 18.48 | 17.80 | 18.07 | -0.331% | 300,313 | +10.681% |
| 2022-01-12 | 18.90 | 19.04 | 18.11 | 18.13 | -5.277% | 346,005 | +10.314% |
| 2022-01-11 | 17.96 | 19.20 | 17.84 | 19.14 | +6.868% | 515,199 | +4.493% |
| 2022-01-10 | 17.81 | 18.15 | 17.51 | 17.91 | -1.268% | 361,597 | +11.669% |
| 2022-01-07 | 18.53 | 18.82 | 17.96 | 18.14 | -3.098% | 305,784 | +10.254% |
| 2022-01-06 | 19.13 | 20.60 | 18.67 | 18.72 | -1.887% | 241,555 | +6.838% |
| 2022-01-05 | 19.82 | 20.24 | 19.07 | 19.08 | -5.263% | 274,650 | +4.822% |
| 2022-01-04 | 20.40 | 20.53 | 19.93 | 20.14 | 0.000% | 226,338 | -0.695% |
| 2022-01-03 | 19.12 | 20.40 | 18.77 | 20.14 | +7.242% | 535,217 | -0.695% |
| 2021-12-31 | 19.49 | 19.49 | 18.65 | 18.78 | -3.643% | 428,450 | +6.496% |
| 2021-12-30 | 19.43 | 19.83 | 19.35 | 19.49 | -0.051% | 367,931 | +2.617% |
| 2021-12-29 | 19.68 | 19.89 | 19.38 | 19.50 | -0.965% | 326,005 | +2.564% |
| 2021-12-28 | 19.76 | 20.12 | 19.49 | 19.69 | -0.856% | 397,811 | +1.574% |
| 2021-12-27 | 20.16 | 20.16 | 19.41 | 19.86 | 0.000% | 399,117 | +0.705% |
| 2021-12-23 | 19.33 | 19.91 | 19.24 | 19.86 | +2.795% | 512,246 | +0.705% |
| 2021-12-22 | 19.03 | 19.52 | 18.70 | 19.32 | +1.738% | 403,770 | +3.520% |
| 2021-12-21 | 18.69 | 19.52 | 18.64 | 18.99 | +1.878% | 428,230 | +5.319% |
| 2021-12-20 | 18.78 | 18.92 | 18.28 | 18.64 | -1.323% | 633,211 | +7.296% |
| 2021-12-17 | 18.80 | 19.50 | 18.61 | 18.89 | -1.512% | 1,336,881 | +5.876% |
| 2021-12-16 | 19.94 | 20.37 | 19.11 | 19.18 | -2.292% | 354,852 | +4.275% |
| 2021-12-15 | 19.00 | 19.76 | 18.80 | 19.63 | +3.207% | 848,241 | +1.885% |
| 2021-12-14 | 18.90 | 19.29 | 18.69 | 19.02 | +0.105% | 426,771 | +5.152% |
| 2021-12-13 | 18.86 | 19.39 | 18.50 | 19.00 | +1.171% | 516,232 | +5.263% |
| 2021-12-10 | 19.59 | 20.29 | 18.73 | 18.78 | -3.395% | 340,450 | +6.496% |
| 2021-12-09 | 20.26 | 20.91 | 19.42 | 19.44 | -4.799% | 238,900 | +2.881% |
| 2021-12-08 | 20.14 | 20.73 | 19.83 | 20.42 | +2.151% | 629,543 | -2.057% |
| 2021-12-07 | 19.78 | 20.66 | 19.57 | 19.99 | +2.460% | 1,044,920 | +0.050% |
| 2021-12-06 | 19.17 | 20.70 | 18.58 | 19.51 | +2.738% | 467,786 | +2.512% |
| 2021-12-03 | 19.74 | 19.75 | 18.84 | 18.99 | -3.751% | 365,249 | +5.319% |
| 2021-12-02 | 19.59 | 19.88 | 19.14 | 19.73 | +2.069% | 409,595 | +1.368% |
| 2021-12-01 | 20.53 | 20.74 | 19.20 | 19.33 | -3.350% | 530,119 | +3.466% |
| 2021-11-30 | 20.87 | 21.60 | 19.92 | 20.00 | -5.258% | 1,004,590 | 0.000% |
| 2021-11-29 | 23.34 | 23.76 | 21.06 | 21.11 | -9.243% | 465,378 | -5.258% |
| 2021-11-26 | 23.01 | 23.56 | 21.75 | 23.26 | -1.939% | 422,321 | -14.015% |
| 2021-11-24 | 22.98 | 23.87 | 22.63 | 23.72 | +2.862% | 524,222 | -15.683% |
| 2021-11-23 | 24.08 | 24.76 | 22.64 | 23.06 | -3.636% | 393,474 | -13.270% |
| 2021-11-22 | 22.97 | 24.21 | 22.52 | 23.93 | +4.316% | 655,733 | -16.423% |
| 2021-11-19 | 24.15 | 24.23 | 22.80 | 22.94 | -5.207% | 485,589 | -12.816% |
| 2021-11-18 | 25.37 | 26.05 | 23.59 | 24.20 | -4.082% | 543,959 | -17.355% |
| 2021-11-17 | 24.85 | 25.87 | 24.74 | 25.23 | -2.962% | 468,242 | -20.729% |
| 2021-11-16 | 25.88 | 26.52 | 25.11 | 26.00 | +0.386% | 467,298 | -23.077% |
| 2021-11-15 | 27.28 | 27.30 | 25.66 | 25.90 | -4.779% | 300,218 | -22.780% |
| 2021-11-12 | 27.41 | 27.52 | 26.88 | 27.20 | +0.258% | 257,746 | -26.471% |
| 2021-11-11 | 27.27 | 27.89 | 26.70 | 27.13 | -0.550% | 243,060 | -26.281% |
| 2021-11-10 | 28.03 | 28.12 | 26.47 | 27.28 | -4.482% | 938,526 | -26.686% |
| 2021-11-09 | 30.74 | 31.61 | 28.27 | 28.56 | -16.025% | 900,165 | -29.972% |
| 2021-11-08 | 35.49 | 35.80 | 33.74 | 34.01 | -4.143% | 324,527 | -41.194% |
| 2021-11-05 | 35.05 | 36.49 | 34.99 | 35.48 | 0.000% | 219,684 | -43.630% |