DRNA
Dicerna Pharmaceuticals, Inc.
stockNASDAQ
InactiveDec 27, 2021
38.22USD+0.579%(+0.22)5,568,959
DRNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-12-27 | 38.21 | 38.24 | 38.21 | 38.22 | +0.579% | 5,568,959 | 0.000% |
| 2021-12-23 | 38.04 | 38.16 | 37.97 | 38.00 | -0.158% | 2,386,618 | +0.579% |
| 2021-12-22 | 38.10 | 38.13 | 38.04 | 38.06 | +0.158% | 2,173,955 | +0.420% |
| 2021-12-21 | 38.00 | 38.00 | 37.81 | 38.00 | +0.053% | 2,586,540 | +0.579% |
| 2021-12-20 | 37.92 | 38.04 | 37.84 | 37.98 | +0.450% | 2,296,808 | +0.632% |
| 2021-12-17 | 38.03 | 38.06 | 37.80 | 37.81 | -0.500% | 6,506,008 | +1.084% |
| 2021-12-16 | 37.96 | 38.06 | 37.89 | 38.00 | -0.131% | 3,798,781 | +0.579% |
| 2021-12-15 | 37.97 | 38.15 | 37.84 | 38.05 | +0.369% | 3,476,384 | +0.447% |
| 2021-12-14 | 37.83 | 38.23 | 37.82 | 37.91 | +0.053% | 2,313,498 | +0.818% |
| 2021-12-13 | 37.84 | 38.10 | 37.83 | 37.89 | -0.053% | 2,586,493 | +0.871% |
| 2021-12-10 | 38.00 | 38.00 | 37.78 | 37.91 | -0.026% | 2,789,582 | +0.818% |
| 2021-12-09 | 38.02 | 38.14 | 37.92 | 37.92 | -0.211% | 2,357,739 | +0.791% |
| 2021-12-08 | 38.05 | 38.10 | 38.00 | 38.00 | -0.419% | 2,182,515 | +0.579% |
| 2021-12-07 | 38.16 | 38.23 | 38.14 | 38.16 | -0.039% | 2,786,775 | +0.157% |
| 2021-12-06 | 38.16 | 38.26 | 38.12 | 38.17 | -0.196% | 2,585,778 | +0.118% |
| 2021-12-03 | 38.18 | 38.27 | 38.06 | 38.25 | +0.341% | 3,963,032 | -0.078% |
| 2021-12-02 | 38.02 | 38.24 | 38.01 | 38.12 | +0.052% | 3,184,089 | +0.262% |
| 2021-12-01 | 38.01 | 38.19 | 38.00 | 38.10 | +0.158% | 3,476,406 | +0.315% |
| 2021-11-30 | 38.10 | 38.15 | 37.99 | 38.04 | -0.105% | 5,409,314 | +0.473% |
| 2021-11-29 | 37.98 | 38.13 | 37.96 | 38.08 | +0.237% | 10,487,528 | +0.368% |
| 2021-11-26 | 37.93 | 38.00 | 37.93 | 37.99 | -0.026% | 11,096,778 | +0.605% |
| 2021-11-24 | 37.98 | 38.00 | 37.96 | 38.00 | +0.053% | 7,278,972 | +0.579% |
| 2021-11-23 | 37.92 | 38.00 | 37.91 | 37.98 | +0.158% | 8,597,215 | +0.632% |
| 2021-11-22 | 37.92 | 38.00 | 37.90 | 37.92 | 0.000% | 7,988,776 | +0.791% |
| 2021-11-19 | 37.95 | 37.99 | 37.90 | 37.92 | -0.289% | 7,843,517 | +0.791% |
| 2021-11-18 | 37.95 | 38.14 | 37.90 | 38.03 | +78.712% | 32,160,018 | +0.500% |
| 2021-11-17 | 21.33 | 21.63 | 21.18 | 21.28 | -0.094% | 483,066 | +79.605% |
| 2021-11-16 | 21.19 | 21.71 | 20.87 | 21.30 | +0.519% | 636,796 | +79.437% |
| 2021-11-15 | 22.26 | 22.26 | 21.11 | 21.19 | -4.377% | 538,276 | +80.368% |
| 2021-11-12 | 22.35 | 22.64 | 21.74 | 22.16 | +0.090% | 588,811 | +72.473% |
| 2021-11-11 | 21.73 | 22.56 | 21.73 | 22.14 | +1.560% | 486,343 | +72.629% |
| 2021-11-10 | 22.08 | 23.00 | 21.61 | 21.80 | -2.504% | 1,149,617 | +75.321% |
| 2021-11-09 | 22.50 | 23.43 | 22.02 | 22.36 | +0.404% | 1,052,378 | +70.930% |
| 2021-11-08 | 21.96 | 22.45 | 21.72 | 22.27 | +1.643% | 702,052 | +71.621% |
| 2021-11-05 | 22.44 | 22.45 | 21.16 | 21.91 | -1.705% | 903,955 | +74.441% |
| 2021-11-04 | 21.75 | 22.31 | 21.05 | 22.29 | +4.062% | 2,270,774 | +71.467% |
| 2021-11-03 | 20.95 | 21.70 | 20.86 | 21.42 | +2.000% | 1,968,302 | +78.431% |
| 2021-11-02 | 21.19 | 21.37 | 20.54 | 21.00 | -0.285% | 903,345 | +82.000% |
| 2021-11-01 | 20.90 | 21.40 | 20.69 | 21.06 | +1.201% | 905,359 | +81.481% |
| 2021-10-29 | 21.38 | 21.51 | 20.76 | 20.81 | -2.984% | 370,359 | +83.662% |
| 2021-10-28 | 21.66 | 21.66 | 20.92 | 21.45 | -0.325% | 686,862 | +78.182% |
| 2021-10-27 | 21.44 | 22.15 | 21.41 | 21.52 | -0.093% | 423,176 | +77.602% |
| 2021-10-26 | 21.59 | 22.23 | 21.41 | 21.54 | +0.890% | 427,715 | +77.437% |
| 2021-10-25 | 21.78 | 21.78 | 20.79 | 21.35 | -2.199% | 408,746 | +79.016% |
| 2021-10-22 | 21.03 | 21.90 | 20.75 | 21.83 | +3.509% | 662,101 | +75.080% |
| 2021-10-21 | 20.84 | 21.14 | 20.72 | 21.09 | +1.541% | 236,722 | +81.223% |
| 2021-10-20 | 20.97 | 21.00 | 20.50 | 20.77 | -0.479% | 291,111 | +84.015% |
| 2021-10-19 | 20.70 | 21.36 | 20.52 | 20.87 | +0.385% | 377,054 | +83.134% |
| 2021-10-18 | 21.06 | 21.23 | 20.68 | 20.79 | -2.073% | 349,218 | +83.838% |
| 2021-10-15 | 21.50 | 21.50 | 20.83 | 21.23 | -0.329% | 465,116 | +80.028% |
| 2021-10-14 | 21.23 | 21.45 | 20.99 | 21.30 | +1.429% | 360,391 | +79.437% |
| 2021-10-13 | 20.66 | 21.36 | 20.62 | 21.00 | +2.339% | 537,854 | +82.000% |
| 2021-10-12 | 19.84 | 20.63 | 19.80 | 20.52 | +3.794% | 633,902 | +86.257% |
| 2021-10-11 | 19.90 | 20.20 | 19.65 | 19.77 | -0.703% | 314,182 | +93.323% |
| 2021-10-08 | 19.90 | 20.10 | 19.60 | 19.91 | -0.350% | 286,310 | +91.964% |
| 2021-10-07 | 19.27 | 20.13 | 19.18 | 19.98 | +3.738% | 469,176 | +91.291% |
| 2021-10-06 | 19.87 | 20.06 | 19.06 | 19.26 | -3.652% | 732,578 | +98.442% |
| 2021-10-05 | 20.11 | 20.33 | 19.72 | 19.99 | +0.050% | 476,534 | +91.196% |
| 2021-10-04 | 20.03 | 20.10 | 19.63 | 19.98 | -1.382% | 510,649 | +91.291% |
| 2021-10-01 | 20.30 | 20.38 | 19.71 | 20.26 | +0.496% | 457,842 | +88.648% |
| 2021-09-30 | 19.92 | 20.43 | 19.84 | 20.16 | +1.715% | 856,404 | +89.583% |
| 2021-09-29 | 20.13 | 20.44 | 19.67 | 19.82 | -1.196% | 598,345 | +92.836% |
| 2021-09-28 | 20.72 | 20.72 | 19.87 | 20.06 | -3.789% | 854,043 | +90.528% |
| 2021-09-27 | 21.33 | 21.47 | 20.40 | 20.85 | -2.113% | 587,276 | +83.309% |
| 2021-09-24 | 20.82 | 22.04 | 20.82 | 21.30 | +1.284% | 865,693 | +79.437% |
| 2021-09-23 | 20.29 | 21.07 | 20.08 | 21.03 | +4.627% | 790,563 | +81.740% |
| 2021-09-22 | 20.66 | 20.80 | 19.96 | 20.10 | -2.805% | 981,345 | +90.149% |
| 2021-09-21 | 20.84 | 21.26 | 20.59 | 20.68 | -0.672% | 557,654 | +84.816% |
| 2021-09-20 | 20.73 | 21.31 | 20.47 | 20.82 | -3.656% | 747,689 | +83.573% |
| 2021-09-17 | 21.44 | 21.63 | 20.75 | 21.61 | +1.029% | 2,182,931 | +76.863% |
| 2021-09-16 | 21.15 | 21.50 | 20.73 | 21.39 | +0.849% | 385,661 | +78.682% |
| 2021-09-15 | 21.12 | 21.76 | 21.09 | 21.21 | +0.331% | 488,469 | +80.198% |
| 2021-09-14 | 21.28 | 21.89 | 21.06 | 21.14 | -0.377% | 656,835 | +80.795% |
| 2021-09-13 | 21.95 | 22.11 | 20.98 | 21.22 | -2.212% | 696,706 | +80.113% |
| 2021-09-10 | 21.87 | 21.96 | 20.78 | 21.70 | -1.094% | 1,431,882 | +76.129% |
| 2021-09-09 | 22.05 | 22.61 | 21.56 | 21.94 | -0.499% | 710,347 | +74.202% |
| 2021-09-08 | 20.64 | 22.15 | 20.32 | 22.05 | +6.625% | 1,423,214 | +73.333% |
| 2021-09-07 | 21.30 | 22.19 | 20.62 | 20.68 | -2.637% | 1,049,442 | +84.816% |
| 2021-09-03 | 21.16 | 21.42 | 20.90 | 21.24 | -0.235% | 666,446 | +79.944% |
| 2021-09-02 | 20.46 | 21.50 | 20.46 | 21.29 | +4.929% | 1,155,818 | +79.521% |
| 2021-09-01 | 20.80 | 20.98 | 20.24 | 20.29 | -1.409% | 910,941 | +88.369% |
| 2021-08-31 | 21.11 | 21.76 | 20.47 | 20.58 | -1.907% | 1,816,827 | +85.714% |
| 2021-08-30 | 20.63 | 21.27 | 20.31 | 20.98 | +1.598% | 1,428,170 | +82.173% |
| 2021-08-27 | 20.09 | 21.26 | 19.94 | 20.65 | +2.685% | 1,016,857 | +85.085% |
| 2021-08-26 | 20.98 | 21.08 | 19.95 | 20.11 | -3.734% | 786,873 | +90.055% |
| 2021-08-25 | 20.69 | 21.50 | 20.64 | 20.89 | +1.260% | 1,879,402 | +82.958% |
| 2021-08-24 | 21.00 | 21.00 | 20.15 | 20.63 | -0.913% | 736,924 | +85.264% |
| 2021-08-23 | 20.79 | 21.36 | 20.64 | 20.82 | +0.872% | 837,664 | +83.573% |
| 2021-08-20 | 19.50 | 20.68 | 19.48 | 20.64 | +4.878% | 1,105,002 | +85.174% |
| 2021-08-19 | 20.21 | 20.55 | 19.61 | 19.68 | -3.482% | 751,171 | +94.207% |
| 2021-08-18 | 20.43 | 20.98 | 20.25 | 20.39 | -1.259% | 723,687 | +87.445% |
| 2021-08-17 | 20.40 | 20.85 | 20.06 | 20.65 | +0.781% | 1,160,980 | +85.085% |
| 2021-08-16 | 20.99 | 21.00 | 20.06 | 20.49 | -0.534% | 1,790,680 | +86.530% |
| 2021-08-13 | 20.93 | 21.27 | 20.37 | 20.60 | -0.866% | 1,511,451 | +85.534% |
| 2021-08-12 | 21.50 | 21.56 | 20.56 | 20.78 | -2.395% | 1,434,801 | +83.927% |
| 2021-08-11 | 22.25 | 22.50 | 20.92 | 21.29 | -4.056% | 2,301,197 | +79.521% |
| 2021-08-10 | 23.84 | 23.98 | 21.56 | 22.19 | -6.882% | 2,143,982 | +72.240% |
| 2021-08-09 | 26.94 | 27.78 | 23.65 | 23.83 | -12.550% | 3,440,666 | +60.386% |
| 2021-08-06 | 26.37 | 28.15 | 24.00 | 27.25 | -28.138% | 6,461,962 | +40.257% |
| 2021-08-05 | 37.35 | 38.04 | 36.97 | 37.92 | +1.662% | 908,015 | +0.791% |
| 2021-08-04 | 36.97 | 37.95 | 35.86 | 37.30 | +1.084% | 372,548 | +2.466% |
| 2021-08-03 | 37.00 | 37.29 | 35.89 | 36.90 | -0.108% | 499,471 | +3.577% |
| 2021-08-02 | 37.93 | 37.93 | 36.89 | 36.94 | -1.520% | 379,400 | +3.465% |
| 2021-07-30 | 37.10 | 37.92 | 37.10 | 37.51 | +0.969% | 406,966 | +1.893% |
| 2021-07-29 | 37.31 | 38.31 | 36.88 | 37.15 | -0.402% | 335,791 | +2.880% |
| 2021-07-28 | 37.12 | 37.91 | 36.55 | 37.30 | +1.084% | 492,789 | +2.466% |
| 2021-07-27 | 36.94 | 37.00 | 35.19 | 36.90 | -0.189% | 748,017 | +3.577% |
| 2021-07-26 | 37.64 | 38.70 | 36.85 | 36.97 | -1.440% | 293,988 | +3.381% |
| 2021-07-23 | 37.86 | 38.26 | 36.29 | 37.51 | -0.977% | 664,878 | +1.893% |
| 2021-07-22 | 38.48 | 38.72 | 37.75 | 37.88 | -1.610% | 560,951 | +0.898% |
| 2021-07-21 | 39.71 | 39.71 | 37.19 | 38.50 | -3.726% | 1,032,463 | -0.727% |
| 2021-07-20 | 38.84 | 40.14 | 38.65 | 39.99 | +4.114% | 926,834 | -4.426% |
| 2021-07-19 | 37.56 | 38.96 | 37.43 | 38.41 | +1.079% | 781,563 | -0.495% |
| 2021-07-16 | 36.98 | 38.95 | 36.92 | 38.00 | +3.205% | 732,785 | +0.579% |
| 2021-07-15 | 39.00 | 39.09 | 36.32 | 36.82 | -5.298% | 847,858 | +3.802% |
| 2021-07-14 | 37.88 | 39.58 | 37.37 | 38.88 | +3.625% | 813,356 | -1.698% |
| 2021-07-13 | 38.67 | 38.93 | 37.19 | 37.52 | -3.918% | 480,605 | +1.866% |
| 2021-07-12 | 38.11 | 39.56 | 37.68 | 39.05 | +2.655% | 1,550,683 | -2.125% |
| 2021-07-09 | 38.22 | 38.93 | 37.27 | 38.04 | +0.066% | 472,614 | +0.473% |
| 2021-07-08 | 37.00 | 38.06 | 36.57 | 38.02 | +0.251% | 690,008 | +0.539% |
| 2021-07-07 | 37.10 | 38.03 | 36.71 | 37.92 | +2.348% | 603,416 | +0.791% |
| 2021-07-06 | 37.89 | 39.67 | 36.51 | 37.05 | -1.906% | 759,375 | +3.158% |
| 2021-07-02 | 37.60 | 38.20 | 36.71 | 37.77 | +0.186% | 767,669 | +1.191% |
| 2021-07-01 | 37.50 | 38.12 | 36.74 | 37.70 | +1.018% | 430,345 | +1.379% |
| 2021-06-30 | 36.18 | 37.75 | 36.14 | 37.32 | +3.695% | 853,587 | +2.412% |
| 2021-06-29 | 36.67 | 37.05 | 35.94 | 35.99 | -1.532% | 482,329 | +6.196% |
| 2021-06-28 | 37.25 | 37.52 | 36.06 | 36.55 | -2.507% | 723,404 | +4.569% |
| 2021-06-25 | 38.29 | 38.37 | 37.43 | 37.49 | -2.064% | 1,049,938 | +1.947% |
| 2021-06-24 | 37.60 | 38.64 | 37.16 | 38.28 | +3.348% | 416,059 | -0.157% |
| 2021-06-23 | 37.50 | 37.99 | 36.75 | 37.04 | -0.457% | 495,451 | +3.186% |
| 2021-06-22 | 37.64 | 37.64 | 36.17 | 37.21 | -0.588% | 650,254 | +2.714% |
| 2021-06-21 | 36.44 | 37.88 | 35.61 | 37.43 | +3.455% | 754,067 | +2.111% |
| 2021-06-18 | 35.54 | 36.55 | 35.17 | 36.18 | +1.118% | 1,543,295 | +5.638% |
| 2021-06-17 | 35.65 | 36.87 | 35.33 | 35.78 | +0.675% | 484,780 | +6.819% |
| 2021-06-16 | 35.23 | 36.76 | 34.50 | 35.54 | -0.560% | 1,316,051 | +7.541% |
| 2021-06-15 | 38.20 | 38.22 | 35.56 | 35.74 | -6.046% | 716,463 | +6.939% |
| 2021-06-14 | 37.16 | 38.07 | 37.03 | 38.04 | +1.820% | 830,106 | +0.473% |
| 2021-06-11 | 34.00 | 37.44 | 33.33 | 37.36 | +11.323% | 1,149,798 | +2.302% |
| 2021-06-10 | 32.58 | 33.58 | 32.11 | 33.56 | +2.850% | 503,003 | +13.886% |
| 2021-06-09 | 33.09 | 33.62 | 32.36 | 32.63 | -1.061% | 400,817 | +17.131% |
| 2021-06-08 | 33.19 | 33.78 | 31.91 | 32.98 | +0.030% | 597,785 | +15.888% |
| 2021-06-07 | 31.18 | 33.27 | 31.12 | 32.97 | +6.013% | 763,477 | +15.924% |
| 2021-06-04 | 30.69 | 31.36 | 30.40 | 31.10 | +2.068% | 318,435 | +22.894% |
| 2021-06-03 | 30.16 | 30.61 | 29.60 | 30.47 | +1.162% | 281,763 | +25.435% |
| 2021-06-02 | 30.37 | 30.71 | 29.09 | 30.12 | -1.921% | 1,248,084 | +26.892% |
| 2021-06-01 | 32.61 | 32.79 | 30.38 | 30.71 | -5.798% | 954,303 | +24.455% |
| 2021-05-28 | 31.58 | 32.99 | 31.27 | 32.60 | +3.492% | 700,220 | +17.239% |
| 2021-05-27 | 31.95 | 32.26 | 31.15 | 31.50 | -0.787% | 871,265 | +21.333% |
| 2021-05-26 | 30.37 | 31.99 | 30.32 | 31.75 | +4.578% | 696,033 | +20.378% |
| 2021-05-25 | 30.73 | 31.25 | 29.94 | 30.36 | +0.830% | 817,563 | +25.889% |
| 2021-05-24 | 29.47 | 30.56 | 29.12 | 30.11 | +3.364% | 878,565 | +26.935% |
| 2021-05-21 | 29.64 | 29.89 | 29.01 | 29.13 | -0.478% | 490,363 | +31.205% |
| 2021-05-20 | 27.52 | 29.42 | 27.50 | 29.27 | +6.553% | 851,584 | +30.577% |
| 2021-05-19 | 27.30 | 27.81 | 26.78 | 27.47 | +0.219% | 518,564 | +39.134% |
| 2021-05-18 | 26.39 | 28.00 | 26.24 | 27.41 | +5.180% | 1,097,575 | +39.438% |
| 2021-05-17 | 26.33 | 26.66 | 25.68 | 26.06 | -0.610% | 335,762 | +46.662% |
| 2021-05-14 | 25.02 | 26.35 | 24.73 | 26.22 | +4.421% | 628,212 | +45.767% |
| 2021-05-13 | 25.90 | 26.05 | 24.18 | 25.11 | -2.372% | 738,680 | +52.210% |
| 2021-05-12 | 26.36 | 26.70 | 25.65 | 25.72 | -4.244% | 550,653 | +48.600% |
| 2021-05-11 | 25.11 | 27.48 | 24.80 | 26.86 | +3.707% | 782,344 | +42.293% |
| 2021-05-10 | 25.93 | 27.12 | 25.62 | 25.90 | +0.504% | 702,554 | +47.568% |
| 2021-05-07 | 26.57 | 27.51 | 25.62 | 25.77 | -3.375% | 941,497 | +48.312% |
| 2021-05-06 | 27.99 | 28.43 | 25.98 | 26.67 | -6.421% | 1,007,534 | +43.307% |
| 2021-05-05 | 29.52 | 29.52 | 28.25 | 28.50 | -2.531% | 847,754 | +34.105% |
| 2021-05-04 | 30.12 | 30.13 | 29.00 | 29.24 | -3.466% | 429,924 | +30.711% |
| 2021-05-03 | 31.38 | 31.77 | 29.59 | 30.29 | -2.886% | 738,386 | +26.180% |
| 2021-04-30 | 30.75 | 32.67 | 30.55 | 31.19 | +0.386% | 881,229 | +22.539% |
| 2021-04-29 | 30.70 | 31.35 | 30.10 | 31.07 | +1.769% | 535,484 | +23.013% |
| 2021-04-28 | 30.02 | 30.71 | 29.28 | 30.53 | +0.826% | 576,771 | +25.188% |
| 2021-04-27 | 29.22 | 30.49 | 29.16 | 30.28 | +3.098% | 681,566 | +26.222% |
| 2021-04-26 | 28.79 | 29.58 | 28.18 | 29.37 | +2.406% | 469,953 | +30.133% |
| 2021-04-23 | 28.90 | 29.26 | 28.66 | 28.68 | -0.624% | 477,274 | +33.264% |
| 2021-04-22 | 29.30 | 29.80 | 28.55 | 28.86 | -1.770% | 1,219,148 | +32.432% |
| 2021-04-21 | 30.16 | 30.42 | 28.84 | 29.38 | -3.546% | 865,068 | +30.088% |
| 2021-04-20 | 29.02 | 30.92 | 28.90 | 30.46 | +4.710% | 699,007 | +25.476% |
| 2021-04-19 | 29.11 | 29.76 | 28.73 | 29.09 | +0.449% | 397,958 | +31.385% |
| 2021-04-16 | 29.57 | 30.39 | 28.84 | 28.96 | +1.507% | 765,105 | +31.975% |
| 2021-04-15 | 28.20 | 29.00 | 27.70 | 28.53 | +2.515% | 788,954 | +33.964% |
| 2021-04-14 | 27.06 | 28.33 | 27.02 | 27.83 | +3.727% | 508,009 | +37.334% |
| 2021-04-13 | 26.50 | 27.32 | 25.80 | 26.83 | +2.483% | 680,720 | +42.452% |
| 2021-04-12 | 26.37 | 26.43 | 24.70 | 26.18 | +0.345% | 748,600 | +45.989% |
| 2021-04-09 | 26.50 | 26.63 | 25.62 | 26.09 | -1.249% | 536,999 | +46.493% |
| 2021-04-08 | 26.30 | 27.03 | 25.75 | 26.42 | +2.602% | 718,644 | +44.663% |
| 2021-04-07 | 26.00 | 26.33 | 25.38 | 25.75 | -1.492% | 437,053 | +48.427% |
| 2021-04-06 | 26.68 | 27.17 | 26.04 | 26.14 | -3.756% | 410,162 | +46.213% |
| 2021-04-05 | 26.27 | 27.24 | 26.13 | 27.16 | +5.435% | 682,085 | +40.722% |
| 2021-04-01 | 25.78 | 26.58 | 25.37 | 25.76 | +0.743% | 404,000 | +48.370% |
| 2021-03-31 | 24.25 | 25.92 | 24.25 | 25.57 | +6.012% | 691,369 | +49.472% |
| 2021-03-30 | 23.13 | 24.78 | 22.60 | 24.12 | +3.742% | 2,263,285 | +58.458% |
| 2021-03-29 | 24.07 | 24.44 | 22.82 | 23.25 | -3.487% | 475,164 | +64.387% |
| 2021-03-26 | 24.04 | 24.30 | 23.14 | 24.09 | +0.501% | 533,130 | +58.655% |
| 2021-03-25 | 22.50 | 24.11 | 21.79 | 23.97 | +4.627% | 1,012,880 | +59.449% |
| 2021-03-24 | 24.40 | 24.70 | 22.76 | 22.91 | -5.836% | 786,676 | +66.827% |
| 2021-03-23 | 26.18 | 26.33 | 24.21 | 24.33 | -7.596% | 687,129 | +57.090% |
| 2021-03-22 | 26.16 | 27.00 | 26.05 | 26.33 | +1.036% | 873,905 | +45.158% |
| 2021-03-19 | 26.30 | 26.91 | 25.12 | 26.06 | -1.697% | 1,266,011 | +46.662% |
| 2021-03-18 | 28.49 | 28.56 | 26.40 | 26.51 | -7.759% | 869,831 | +44.172% |
| 2021-03-17 | 28.00 | 28.94 | 27.30 | 28.74 | +1.735% | 623,862 | +32.985% |
| 2021-03-16 | 28.34 | 28.64 | 27.59 | 28.25 | +0.534% | 702,253 | +35.292% |
| 2021-03-15 | 27.80 | 28.70 | 27.66 | 28.10 | +1.079% | 593,859 | +36.014% |
| 2021-03-12 | 26.97 | 27.89 | 26.57 | 27.80 | +2.432% | 956,195 | +37.482% |
| 2021-03-11 | 26.43 | 27.33 | 25.74 | 27.14 | +4.385% | 610,191 | +40.825% |
| 2021-03-10 | 29.18 | 29.18 | 25.96 | 26.00 | -7.010% | 735,056 | +47.000% |
| 2021-03-09 | 26.97 | 28.27 | 26.97 | 27.96 | +5.034% | 472,511 | +36.695% |
| 2021-03-08 | 28.18 | 28.25 | 26.41 | 26.62 | -2.847% | 711,202 | +43.576% |
| 2021-03-05 | 27.64 | 27.96 | 25.28 | 27.40 | +1.256% | 1,076,049 | +39.489% |
| 2021-03-04 | 28.45 | 29.00 | 26.81 | 27.06 | -6.690% | 1,018,321 | +41.242% |
| 2021-03-03 | 29.50 | 29.90 | 28.20 | 29.00 | -1.728% | 1,176,808 | +31.793% |
| 2021-03-02 | 29.73 | 29.90 | 27.88 | 29.51 | +2.181% | 1,922,537 | +29.515% |
| 2021-03-01 | 29.86 | 29.86 | 28.27 | 28.88 | +7.042% | 1,378,289 | +32.341% |
| 2021-02-26 | 27.72 | 28.25 | 25.56 | 26.98 | -4.698% | 1,739,897 | +41.660% |
| 2021-02-25 | 27.89 | 29.45 | 27.72 | 28.31 | +1.035% | 1,271,335 | +35.005% |
| 2021-02-24 | 26.92 | 28.10 | 26.79 | 28.02 | +3.091% | 531,700 | +36.403% |
| 2021-02-23 | 27.10 | 27.80 | 26.01 | 27.18 | -1.629% | 812,551 | +40.618% |
| 2021-02-22 | 27.85 | 28.20 | 26.88 | 27.63 | +0.729% | 883,409 | +38.328% |
| 2021-02-19 | 25.96 | 28.25 | 25.96 | 27.43 | +6.649% | 555,480 | +39.336% |
| 2021-02-18 | 27.07 | 27.12 | 25.48 | 25.72 | -3.199% | 558,233 | +48.600% |
| 2021-02-17 | 26.11 | 27.13 | 25.81 | 26.57 | +1.840% | 646,837 | +43.846% |
| 2021-02-16 | 27.83 | 27.97 | 25.94 | 26.09 | +0.308% | 698,153 | +46.493% |
| 2021-02-12 | 26.40 | 26.54 | 25.72 | 26.01 | -0.687% | 477,111 | +46.943% |
| 2021-02-11 | 26.50 | 27.05 | 25.50 | 26.19 | +1.198% | 522,249 | +45.934% |
| 2021-02-10 | 26.75 | 27.65 | 25.73 | 25.88 | -1.746% | 516,706 | +47.682% |
| 2021-02-09 | 28.00 | 28.43 | 26.22 | 26.34 | -6.363% | 642,306 | +45.103% |
| 2021-02-08 | 27.60 | 28.50 | 26.93 | 28.13 | +2.627% | 758,467 | +35.869% |
| 2021-02-05 | 25.90 | 27.66 | 25.83 | 27.41 | +6.447% | 978,859 | +39.438% |
| 2021-02-04 | 24.59 | 25.77 | 24.16 | 25.75 | +5.554% | 659,188 | +48.427% |
| 2021-02-03 | 24.58 | 25.14 | 23.90 | 24.39 | -0.429% | 513,566 | +56.671% |
| 2021-02-02 | 23.00 | 24.60 | 22.96 | 24.50 | +7.409% | 852,185 | +56.000% |
| 2021-02-01 | 22.70 | 22.93 | 21.63 | 22.81 | +1.513% | 929,726 | +67.558% |
| 2021-01-29 | 23.08 | 23.24 | 21.54 | 22.47 | -2.262% | 834,269 | +70.093% |
| 2021-01-28 | 24.27 | 24.76 | 22.55 | 22.99 | -6.621% | 996,385 | +66.246% |
| 2021-01-27 | 25.02 | 26.37 | 24.41 | 24.62 | -3.640% | 1,811,769 | +55.240% |
| 2021-01-26 | 25.80 | 26.31 | 25.45 | 25.55 | -0.969% | 706,355 | +49.589% |
| 2021-01-25 | 24.82 | 26.20 | 24.76 | 25.80 | +4.708% | 933,219 | +48.140% |
| 2021-01-22 | 23.01 | 24.79 | 23.00 | 24.64 | +6.991% | 844,363 | +55.114% |
| 2021-01-21 | 23.20 | 23.50 | 22.52 | 23.03 | -0.432% | 740,647 | +65.957% |
| 2021-01-20 | 23.33 | 23.62 | 22.85 | 23.13 | -1.154% | 544,702 | +65.240% |
| 2021-01-19 | 23.84 | 24.50 | 23.02 | 23.40 | -0.721% | 796,317 | +63.333% |
| 2021-01-15 | 24.28 | 24.88 | 23.35 | 23.57 | -3.203% | 1,119,400 | +62.155% |
| 2021-01-14 | 23.68 | 24.54 | 23.50 | 24.35 | +3.353% | 1,782,688 | +56.961% |
| 2021-01-13 | 23.96 | 24.45 | 23.48 | 23.56 | -2.037% | 331,226 | +62.224% |
| 2021-01-12 | 23.90 | 24.80 | 23.56 | 24.05 | -0.207% | 427,963 | +58.919% |
| 2021-01-11 | 23.74 | 24.48 | 23.30 | 24.10 | +3.478% | 462,943 | +58.589% |
| 2021-01-08 | 22.82 | 24.25 | 22.82 | 23.29 | +1.437% | 775,547 | +64.105% |
| 2021-01-07 | 21.58 | 23.08 | 21.58 | 22.96 | +6.840% | 851,511 | +66.463% |
| 2021-01-06 | 21.96 | 22.09 | 20.85 | 21.49 | -2.318% | 820,679 | +77.850% |
| 2021-01-05 | 22.11 | 22.15 | 21.32 | 22.00 | -0.317% | 760,483 | +73.727% |
| 2021-01-04 | 21.83 | 22.66 | 21.83 | 22.07 | +0.182% | 666,624 | +73.176% |
| 2020-12-31 | 22.21 | 22.49 | 21.87 | 22.03 | -1.388% | 472,526 | +73.491% |
| 2020-12-30 | 22.23 | 23.31 | 22.21 | 22.34 | +1.063% | 351,624 | +71.083% |
| 2020-12-29 | 22.28 | 22.88 | 21.92 | 22.11 | -0.785% | 496,676 | +72.902% |
| 2020-12-28 | 23.56 | 23.89 | 22.20 | 22.28 | -4.908% | 499,007 | +71.544% |
| 2020-12-24 | 23.31 | 23.98 | 23.04 | 23.43 | +1.210% | 196,637 | +63.124% |
| 2020-12-23 | 23.20 | 23.33 | 22.56 | 23.15 | -0.216% | 412,222 | +65.097% |
| 2020-12-22 | 22.67 | 23.77 | 22.54 | 23.20 | +2.473% | 572,235 | +64.741% |
| 2020-12-21 | 22.00 | 22.85 | 21.88 | 22.64 | +1.890% | 851,709 | +68.816% |
| 2020-12-18 | 23.04 | 23.30 | 22.04 | 22.22 | -2.501% | 1,941,225 | +72.007% |
| 2020-12-17 | 23.04 | 23.21 | 22.20 | 22.79 | +0.975% | 616,020 | +67.705% |
| 2020-12-16 | 23.86 | 23.97 | 22.57 | 22.57 | -4.928% | 927,084 | +69.340% |
| 2020-12-15 | 24.88 | 25.05 | 23.16 | 23.74 | -3.926% | 775,305 | +60.994% |
| 2020-12-14 | 24.00 | 25.68 | 23.82 | 24.71 | +4.748% | 1,165,624 | +54.674% |
| 2020-12-11 | 23.84 | 24.24 | 23.07 | 23.59 | -1.790% | 616,468 | +62.018% |
| 2020-12-10 | 24.23 | 25.19 | 23.98 | 24.02 | -0.579% | 1,036,537 | +59.117% |
| 2020-12-09 | 25.18 | 25.34 | 23.26 | 24.16 | -3.591% | 981,217 | +58.195% |
| 2020-12-08 | 24.53 | 25.23 | 24.04 | 25.06 | +2.495% | 705,512 | +52.514% |
| 2020-12-07 | 24.30 | 25.13 | 24.21 | 24.45 | +0.576% | 542,690 | +56.319% |
| 2020-12-04 | 24.14 | 24.38 | 23.25 | 24.31 | -1.579% | 550,380 | +57.219% |
| 2020-12-03 | 24.53 | 25.20 | 24.33 | 24.70 | +1.064% | 878,972 | +54.737% |
| 2020-12-02 | 24.73 | 24.73 | 24.02 | 24.44 | -1.292% | 526,142 | +56.383% |
| 2020-12-01 | 25.14 | 25.65 | 24.71 | 24.76 | -2.018% | 627,089 | +54.362% |
| 2020-11-30 | 24.73 | 25.51 | 23.98 | 25.27 | +2.975% | 833,458 | +51.247% |
| 2020-11-27 | 23.53 | 24.75 | 23.45 | 24.54 | +5.006% | 434,594 | +55.746% |
| 2020-11-25 | 22.88 | 24.18 | 22.84 | 23.37 | +1.786% | 594,682 | +63.543% |
| 2020-11-24 | 22.88 | 23.05 | 22.38 | 22.96 | +0.437% | 387,166 | +66.463% |
| 2020-11-23 | 23.00 | 23.36 | 22.57 | 22.86 | +0.131% | 320,107 | +67.192% |
| 2020-11-20 | 22.47 | 22.98 | 21.98 | 22.83 | +0.044% | 415,706 | +67.411% |
| 2020-11-19 | 22.71 | 23.46 | 22.69 | 22.82 | +0.396% | 356,144 | +67.485% |
| 2020-11-18 | 23.50 | 23.81 | 22.63 | 22.73 | -2.614% | 334,227 | +68.148% |
| 2020-11-17 | 22.63 | 23.47 | 22.39 | 23.34 | +3.274% | 463,629 | +63.753% |
| 2020-11-16 | 22.75 | 23.17 | 21.92 | 22.60 | -1.224% | 519,714 | +69.115% |
| 2020-11-13 | 23.03 | 23.81 | 22.85 | 22.88 | +0.749% | 401,569 | +67.045% |
| 2020-11-12 | 22.43 | 23.71 | 22.43 | 22.71 | +1.293% | 498,116 | +68.296% |
| 2020-11-11 | 23.00 | 23.00 | 22.19 | 22.42 | -1.059% | 426,812 | +70.473% |
| 2020-11-10 | 22.33 | 22.90 | 21.65 | 22.66 | +2.860% | 641,938 | +68.667% |
| 2020-11-09 | 23.11 | 23.33 | 22.00 | 22.03 | -2.522% | 660,931 | +73.491% |
| 2020-11-06 | 22.99 | 22.99 | 21.92 | 22.60 | -1.482% | 532,160 | +69.115% |
| 2020-11-05 | 23.30 | 23.43 | 22.56 | 22.94 | -0.993% | 825,352 | +66.609% |
| 2020-11-04 | 21.73 | 24.00 | 21.73 | 23.17 | +6.529% | 880,887 | +64.955% |
| 2020-11-03 | 21.31 | 21.96 | 20.50 | 21.75 | +2.837% | 699,572 | +75.724% |
| 2020-11-02 | 21.03 | 21.40 | 20.60 | 21.15 | +0.762% | 529,468 | +80.709% |
| 2020-10-30 | 21.24 | 21.45 | 20.50 | 20.99 | -1.916% | 443,709 | +82.087% |
| 2020-10-29 | 20.99 | 21.55 | 19.80 | 21.40 | +1.856% | 707,652 | +78.598% |
| 2020-10-28 | 20.86 | 21.54 | 20.07 | 21.01 | -1.036% | 843,651 | +81.913% |
| 2020-10-27 | 20.42 | 21.48 | 20.15 | 21.23 | +4.478% | 909,557 | +80.028% |
| 2020-10-26 | 19.00 | 20.32 | 18.96 | 20.32 | +4.796% | 644,451 | +88.091% |
| 2020-10-23 | 19.73 | 19.73 | 19.15 | 19.39 | -1.423% | 460,204 | +97.112% |
| 2020-10-22 | 19.17 | 20.00 | 19.10 | 19.67 | +3.255% | 417,639 | +94.306% |
| 2020-10-21 | 19.20 | 19.40 | 18.78 | 19.05 | -0.366% | 374,786 | +100.630% |
| 2020-10-20 | 20.05 | 20.18 | 18.54 | 19.12 | -4.638% | 997,484 | +99.895% |
| 2020-10-19 | 20.38 | 20.67 | 19.85 | 20.05 | -1.860% | 500,992 | +90.623% |
| 2020-10-16 | 20.84 | 21.05 | 20.20 | 20.43 | -1.161% | 799,796 | +87.078% |
| 2020-10-15 | 19.52 | 20.74 | 19.01 | 20.67 | +6.546% | 877,289 | +84.906% |
| 2020-10-14 | 19.50 | 19.94 | 19.05 | 19.40 | +0.362% | 488,454 | +97.010% |
| 2020-10-13 | 19.54 | 19.89 | 18.84 | 19.33 | -1.478% | 290,462 | +97.724% |
| 2020-10-12 | 19.97 | 19.97 | 18.85 | 19.62 | -1.308% | 485,087 | +94.801% |
| 2020-10-09 | 19.75 | 20.00 | 19.43 | 19.88 | +0.863% | 495,526 | +92.254% |
| 2020-10-08 | 19.74 | 20.00 | 19.23 | 19.71 | +2.019% | 419,652 | +93.912% |
| 2020-10-07 | 18.54 | 19.42 | 18.50 | 19.32 | +4.545% | 465,346 | +97.826% |
| 2020-10-06 | 19.62 | 19.63 | 18.34 | 18.48 | -4.987% | 479,436 | +106.818% |
| 2020-10-05 | 18.22 | 19.48 | 18.21 | 19.45 | +7.577% | 574,684 | +96.504% |
| 2020-10-02 | 18.29 | 18.86 | 18.02 | 18.08 | -3.264% | 438,617 | +111.394% |
| 2020-10-01 | 18.10 | 18.71 | 17.76 | 18.69 | +3.891% | 594,964 | +104.494% |
| 2020-09-30 | 18.42 | 18.67 | 17.82 | 17.99 | -2.175% | 389,971 | +112.451% |
| 2020-09-29 | 18.03 | 18.49 | 17.82 | 18.39 | +1.658% | 244,625 | +107.830% |
| 2020-09-28 | 18.82 | 19.00 | 17.83 | 18.09 | -3.107% | 368,687 | +111.277% |
| 2020-09-25 | 18.16 | 18.85 | 18.16 | 18.67 | +2.078% | 495,793 | +104.713% |
| 2020-09-24 | 18.62 | 18.98 | 17.80 | 18.29 | -2.971% | 470,517 | +108.967% |
| 2020-09-23 | 19.64 | 19.78 | 18.81 | 18.85 | -4.169% | 541,058 | +102.759% |
| 2020-09-22 | 18.65 | 19.73 | 18.58 | 19.67 | +5.696% | 370,926 | +94.306% |
| 2020-09-21 | 19.57 | 19.72 | 18.57 | 18.61 | -6.247% | 714,011 | +105.373% |
| 2020-09-18 | 19.93 | 20.05 | 19.41 | 19.85 | +1.276% | 1,111,922 | +92.544% |
| 2020-09-17 | 18.90 | 19.67 | 18.88 | 19.60 | +1.765% | 485,033 | +95.000% |
| 2020-09-16 | 18.10 | 19.73 | 18.07 | 19.26 | +6.941% | 991,697 | +98.442% |
| 2020-09-15 | 18.52 | 18.73 | 17.88 | 18.01 | -1.531% | 339,295 | +112.215% |
| 2020-09-14 | 17.70 | 18.50 | 17.70 | 18.29 | +4.994% | 510,136 | +108.967% |
| 2020-09-11 | 17.65 | 17.65 | 17.02 | 17.42 | -0.457% | 932,249 | +119.403% |
| 2020-09-10 | 17.82 | 18.15 | 17.36 | 17.50 | -1.796% | 500,887 | +118.400% |
| 2020-09-09 | 17.39 | 17.95 | 17.21 | 17.82 | +2.768% | 677,534 | +114.478% |
| 2020-09-08 | 16.75 | 17.61 | 16.58 | 17.34 | +1.226% | 524,889 | +120.415% |
| 2020-09-04 | 17.74 | 17.81 | 16.50 | 17.13 | -3.493% | 843,620 | +123.117% |
| 2020-09-03 | 18.61 | 18.74 | 17.45 | 17.75 | -5.585% | 683,117 | +115.324% |
| 2020-09-02 | 18.54 | 19.37 | 18.36 | 18.80 | +5.381% | 1,267,629 | +103.298% |
| 2020-09-01 | 18.50 | 18.80 | 17.71 | 17.84 | -3.672% | 569,840 | +114.238% |
| 2020-08-31 | 17.74 | 18.83 | 17.60 | 18.52 | +5.527% | 506,865 | +106.371% |
| 2020-08-28 | 18.15 | 18.49 | 17.47 | 17.55 | -2.824% | 1,180,758 | +117.778% |
| 2020-08-27 | 18.26 | 18.51 | 17.86 | 18.06 | -1.041% | 485,545 | +111.628% |
| 2020-08-26 | 18.66 | 18.83 | 18.23 | 18.25 | -2.406% | 241,607 | +109.425% |
| 2020-08-25 | 18.46 | 18.77 | 18.17 | 18.70 | +1.190% | 808,777 | +104.385% |
| 2020-08-24 | 19.74 | 19.75 | 18.38 | 18.48 | -5.328% | 466,591 | +106.818% |
| 2020-08-21 | 19.72 | 19.75 | 19.11 | 19.52 | -1.265% | 511,252 | +95.799% |
| 2020-08-20 | 19.33 | 19.92 | 19.16 | 19.77 | +1.802% | 353,940 | +93.323% |
| 2020-08-19 | 20.04 | 20.04 | 19.42 | 19.42 | -2.018% | 231,016 | +96.807% |
| 2020-08-18 | 19.61 | 20.03 | 19.30 | 19.82 | +0.711% | 407,271 | +92.836% |
| 2020-08-17 | 19.03 | 19.92 | 18.93 | 19.68 | +3.579% | 362,766 | +94.207% |
| 2020-08-14 | 19.22 | 19.79 | 18.76 | 19.00 | -0.835% | 364,489 | +101.158% |
| 2020-08-13 | 19.57 | 19.84 | 19.06 | 19.16 | -2.692% | 562,659 | +99.478% |
| 2020-08-12 | 19.75 | 20.13 | 19.51 | 19.69 | -0.304% | 648,477 | +94.109% |
| 2020-08-11 | 20.43 | 20.59 | 19.68 | 19.75 | -4.033% | 1,106,491 | +93.519% |
| 2020-08-10 | 21.21 | 21.62 | 20.54 | 20.58 | -2.140% | 568,319 | +85.714% |
| 2020-08-07 | 20.20 | 21.70 | 20.12 | 21.03 | +5.150% | 709,789 | +81.740% |
| 2020-08-06 | 22.03 | 22.26 | 19.59 | 20.00 | -8.173% | 1,160,491 | +91.100% |
| 2020-08-05 | 22.59 | 22.79 | 21.69 | 21.78 | -2.855% | 801,741 | +75.482% |
| 2020-08-04 | 22.76 | 22.86 | 22.10 | 22.42 | -2.096% | 299,983 | +70.473% |
| 2020-08-03 | 21.76 | 22.93 | 21.67 | 22.90 | +6.512% | 572,257 | +66.900% |
| 2020-07-31 | 22.25 | 22.66 | 21.35 | 21.50 | -3.889% | 720,453 | +77.767% |
| 2020-07-30 | 21.84 | 23.01 | 21.30 | 22.37 | +1.497% | 315,061 | +70.854% |
| 2020-07-29 | 23.01 | 23.26 | 22.01 | 22.04 | -3.587% | 897,312 | +73.412% |
| 2020-07-28 | 23.24 | 23.55 | 22.84 | 22.86 | -1.677% | 272,335 | +67.192% |
| 2020-07-27 | 23.25 | 23.78 | 22.90 | 23.25 | +0.432% | 529,829 | +64.387% |
| 2020-07-24 | 23.20 | 23.51 | 22.57 | 23.15 | -1.699% | 426,800 | +65.097% |
| 2020-07-23 | 24.34 | 24.94 | 23.35 | 23.55 | -3.246% | 305,503 | +62.293% |
| 2020-07-22 | 23.08 | 24.48 | 22.87 | 24.34 | +5.505% | 469,863 | +57.025% |
| 2020-07-21 | 24.59 | 24.72 | 22.89 | 23.07 | -6.448% | 573,465 | +65.670% |
| 2020-07-20 | 23.28 | 24.78 | 22.74 | 24.66 | +8.348% | 582,722 | +54.988% |
| 2020-07-17 | 22.21 | 23.33 | 21.92 | 22.76 | +0.753% | 695,146 | +67.926% |
| 2020-07-16 | 23.08 | 23.59 | 22.31 | 22.59 | -3.749% | 682,822 | +69.190% |
| 2020-07-15 | 23.86 | 23.91 | 22.96 | 23.47 | +0.514% | 623,149 | +62.846% |
| 2020-07-14 | 24.01 | 24.01 | 22.70 | 23.35 | +0.733% | 733,729 | +63.683% |
| 2020-07-13 | 25.03 | 25.07 | 23.17 | 23.18 | -6.870% | 564,803 | +64.884% |
| 2020-07-10 | 25.53 | 25.79 | 24.82 | 24.89 | 0.000% | 310,874 | +53.556% |