Dark

DRNA
Dicerna Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Dec 27, 2021

38.22USD+0.579%(+0.22)5,568,959

Pre-market

0.00USD-100.000%(-38.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-27	38.2100	38.2400	38.2100	38.2200	+0.579%	5,568,959	0.000%
2021-12-23	38.0400	38.1600	37.9700	38.0000	-0.158%	2,386,618	+0.579%
2021-12-22	38.1000	38.1300	38.0400	38.0600	+0.158%	2,173,955	+0.420%
2021-12-21	38.0000	38.0000	37.8150	38.0000	+0.053%	2,586,540	+0.579%
2021-12-20	37.9200	38.0400	37.8400	37.9800	+0.450%	2,296,808	+0.632%
2021-12-17	38.0300	38.0600	37.8000	37.8100	-0.500%	6,506,008	+1.084%
2021-12-16	37.9600	38.0650	37.8900	38.0000	-0.131%	3,798,781	+0.579%
2021-12-15	37.9700	38.1500	37.8450	38.0500	+0.369%	3,476,384	+0.447%
2021-12-14	37.8300	38.2350	37.8200	37.9100	+0.053%	2,313,498	+0.818%
2021-12-13	37.8400	38.1000	37.8300	37.8900	-0.053%	2,586,493	+0.871%
2021-12-10	38.0000	38.0000	37.7800	37.9100	-0.026%	2,789,582	+0.818%
2021-12-09	38.0200	38.1400	37.9200	37.9200	-0.211%	2,357,739	+0.791%
2021-12-08	38.0500	38.1000	38.0000	38.0000	-0.419%	2,182,515	+0.579%
2021-12-07	38.1600	38.2300	38.1400	38.1600	-0.039%	2,786,775	+0.157%
2021-12-06	38.1600	38.2600	38.1150	38.1750	-0.196%	2,585,778	+0.118%
2021-12-03	38.1800	38.2650	38.0600	38.2500	+0.341%	3,963,032	-0.078%
2021-12-02	38.0200	38.2400	38.0100	38.1200	+0.052%	3,184,089	+0.262%
2021-12-01	38.0100	38.1900	38.0000	38.1000	+0.158%	3,476,406	+0.315%
2021-11-30	38.1000	38.1500	37.9900	38.0400	-0.105%	5,409,314	+0.473%
2021-11-29	37.9800	38.1300	37.9600	38.0800	+0.237%	10,487,528	+0.368%
2021-11-26	37.9300	38.0000	37.9300	37.9900	-0.026%	11,096,778	+0.605%
2021-11-24	37.9800	38.0000	37.9600	38.0000	+0.053%	7,278,972	+0.579%
2021-11-23	37.9200	38.0000	37.9100	37.9800	+0.158%	8,597,215	+0.632%
2021-11-22	37.9200	38.0000	37.9000	37.9200	0.000%	7,988,776	+0.791%
2021-11-19	37.9500	37.9900	37.9000	37.9200	-0.289%	7,843,517	+0.791%
2021-11-18	37.9500	38.1400	37.9000	38.0300	+78.712%	32,160,018	+0.500%
2021-11-17	21.3300	21.6300	21.1775	21.2800	-0.094%	483,066	+79.605%
2021-11-16	21.1900	21.7100	20.8700	21.3000	+0.519%	636,796	+79.437%
2021-11-15	22.2600	22.2600	21.1100	21.1900	-4.377%	538,276	+80.368%
2021-11-12	22.3500	22.6400	21.7400	22.1600	+0.090%	588,811	+72.473%
2021-11-11	21.7300	22.5600	21.7300	22.1400	+1.560%	486,343	+72.629%
2021-11-10	22.0800	23.0000	21.6100	21.8000	-2.504%	1,149,617	+75.321%
2021-11-09	22.5000	23.4299	22.0200	22.3600	+0.404%	1,052,378	+70.930%
2021-11-08	21.9600	22.4500	21.7200	22.2700	+1.643%	702,052	+71.621%
2021-11-05	22.4400	22.4500	21.1600	21.9100	-1.705%	903,955	+74.441%
2021-11-04	21.7500	22.3100	21.0500	22.2900	+4.062%	2,270,774	+71.467%
2021-11-03	20.9500	21.7000	20.8600	21.4200	+2.000%	1,968,302	+78.431%
2021-11-02	21.1900	21.3700	20.5400	21.0000	-0.285%	903,345	+82.000%
2021-11-01	20.8988	21.4000	20.6900	21.0600	+1.201%	905,359	+81.481%
2021-10-29	21.3800	21.5100	20.7600	20.8100	-2.984%	370,359	+83.662%
2021-10-28	21.6550	21.6550	20.9201	21.4500	-0.325%	686,862	+78.182%
2021-10-27	21.4400	22.1500	21.4100	21.5200	-0.093%	423,176	+77.602%
2021-10-26	21.5900	22.2300	21.4100	21.5400	+0.890%	427,715	+77.437%
2021-10-25	21.7800	21.7800	20.7900	21.3500	-2.199%	408,746	+79.016%
2021-10-22	21.0300	21.9000	20.7500	21.8300	+3.509%	662,101	+75.080%
2021-10-21	20.8400	21.1400	20.7200	21.0900	+1.541%	236,722	+81.223%
2021-10-20	20.9700	21.0000	20.5001	20.7700	-0.479%	291,111	+84.015%
2021-10-19	20.7000	21.3600	20.5200	20.8700	+0.385%	377,054	+83.134%
2021-10-18	21.0600	21.2250	20.6800	20.7900	-2.073%	349,218	+83.838%
2021-10-15	21.5000	21.5000	20.8300	21.2300	-0.329%	465,116	+80.028%
2021-10-14	21.2300	21.4500	20.9900	21.3000	+1.429%	360,391	+79.437%
2021-10-13	20.6600	21.3600	20.6200	21.0000	+2.339%	537,854	+82.000%
2021-10-12	19.8400	20.6300	19.8000	20.5200	+3.794%	633,902	+86.257%
2021-10-11	19.9000	20.2000	19.6500	19.7700	-0.703%	314,182	+93.323%
2021-10-08	19.9000	20.1000	19.6000	19.9100	-0.350%	286,310	+91.964%
2021-10-07	19.2700	20.1300	19.1800	19.9800	+3.738%	469,176	+91.291%
2021-10-06	19.8700	20.0600	19.0600	19.2600	-3.652%	732,578	+98.442%
2021-10-05	20.1100	20.3300	19.7200	19.9900	+0.050%	476,534	+91.196%
2021-10-04	20.0328	20.1000	19.6300	19.9800	-1.382%	510,649	+91.291%
2021-10-01	20.3000	20.3800	19.7100	20.2600	+0.496%	457,842	+88.648%
2021-09-30	19.9200	20.4300	19.8400	20.1600	+1.715%	856,404	+89.583%
2021-09-29	20.1300	20.4400	19.6700	19.8200	-1.196%	598,345	+92.836%
2021-09-28	20.7200	20.7200	19.8700	20.0600	-3.789%	854,043	+90.528%
2021-09-27	21.3300	21.4700	20.4000	20.8500	-2.113%	587,276	+83.309%
2021-09-24	20.8200	22.0400	20.8200	21.3000	+1.284%	865,693	+79.437%
2021-09-23	20.2900	21.0700	20.0800	21.0300	+4.627%	790,563	+81.740%
2021-09-22	20.6600	20.7991	19.9558	20.1000	-2.805%	981,345	+90.149%
2021-09-21	20.8400	21.2600	20.5900	20.6800	-0.672%	557,654	+84.816%
2021-09-20	20.7260	21.3100	20.4700	20.8200	-3.656%	747,689	+83.573%
2021-09-17	21.4400	21.6300	20.7450	21.6100	+1.029%	2,182,931	+76.863%
2021-09-16	21.1500	21.5000	20.7279	21.3900	+0.849%	385,661	+78.682%
2021-09-15	21.1200	21.7600	21.0900	21.2100	+0.331%	488,469	+80.198%
2021-09-14	21.2800	21.8900	21.0600	21.1400	-0.377%	656,835	+80.795%
2021-09-13	21.9500	22.1050	20.9800	21.2200	-2.212%	696,706	+80.113%
2021-09-10	21.8700	21.9600	20.7800	21.7000	-1.094%	1,431,882	+76.129%
2021-09-09	22.0500	22.6100	21.5600	21.9400	-0.499%	710,347	+74.202%
2021-09-08	20.6400	22.1515	20.3200	22.0500	+6.625%	1,423,214	+73.333%
2021-09-07	21.3000	22.1900	20.6200	20.6800	-2.637%	1,049,442	+84.816%
2021-09-03	21.1600	21.4200	20.9000	21.2400	-0.235%	666,446	+79.944%
2021-09-02	20.4600	21.5000	20.4600	21.2900	+4.929%	1,155,818	+79.521%
2021-09-01	20.8000	20.9800	20.2400	20.2900	-1.409%	910,941	+88.369%
2021-08-31	21.1100	21.7599	20.4700	20.5800	-1.907%	1,816,827	+85.714%
2021-08-30	20.6300	21.2700	20.3100	20.9800	+1.598%	1,428,170	+82.173%
2021-08-27	20.0900	21.2600	19.9448	20.6500	+2.685%	1,016,857	+85.085%
2021-08-26	20.9800	21.0800	19.9500	20.1100	-3.734%	786,873	+90.055%
2021-08-25	20.6900	21.5000	20.6350	20.8900	+1.260%	1,879,402	+82.958%
2021-08-24	21.0000	21.0000	20.1500	20.6300	-0.913%	736,924	+85.264%
2021-08-23	20.7932	21.3600	20.6400	20.8200	+0.872%	837,664	+83.573%
2021-08-20	19.5000	20.6780	19.4800	20.6400	+4.878%	1,105,002	+85.174%
2021-08-19	20.2100	20.5500	19.6100	19.6800	-3.482%	751,171	+94.207%
2021-08-18	20.4300	20.9800	20.2500	20.3900	-1.259%	723,687	+87.445%
2021-08-17	20.4000	20.8500	20.0600	20.6500	+0.781%	1,160,980	+85.085%
2021-08-16	20.9900	21.0000	20.0600	20.4900	-0.534%	1,790,680	+86.530%
2021-08-13	20.9300	21.2650	20.3700	20.6000	-0.866%	1,511,451	+85.534%
2021-08-12	21.5000	21.5600	20.5600	20.7800	-2.395%	1,434,801	+83.927%
2021-08-11	22.2500	22.5000	20.9214	21.2900	-4.056%	2,301,197	+79.521%
2021-08-10	23.8400	23.9800	21.5600	22.1900	-6.882%	2,143,982	+72.240%
2021-08-09	26.9400	27.7800	23.6500	23.8300	-12.550%	3,440,666	+60.386%
2021-08-06	26.3700	28.1500	24.0000	27.2500	-28.138%	6,461,962	+40.257%
2021-08-05	37.3500	38.0400	36.9700	37.9200	+1.662%	908,015	+0.791%
2021-08-04	36.9700	37.9500	35.8581	37.3000	+1.084%	372,548	+2.466%
2021-08-03	37.0000	37.2900	35.8900	36.9000	-0.108%	499,471	+3.577%
2021-08-02	37.9300	37.9300	36.8900	36.9400	-1.520%	379,400	+3.465%
2021-07-30	37.1000	37.9200	37.1000	37.5100	+0.969%	406,966	+1.893%
2021-07-29	37.3100	38.3100	36.8760	37.1500	-0.402%	335,791	+2.880%
2021-07-28	37.1200	37.9100	36.5500	37.3000	+1.084%	492,789	+2.466%
2021-07-27	36.9400	37.0000	35.1900	36.9000	-0.189%	748,017	+3.577%
2021-07-26	37.6400	38.7000	36.8500	36.9700	-1.440%	293,988	+3.381%
2021-07-23	37.8600	38.2600	36.2900	37.5100	-0.977%	664,878	+1.893%
2021-07-22	38.4800	38.7150	37.7500	37.8800	-1.610%	560,951	+0.898%
2021-07-21	39.7100	39.7100	37.1900	38.5000	-3.726%	1,032,463	-0.727%
2021-07-20	38.8400	40.1400	38.6501	39.9900	+4.114%	926,834	-4.426%
2021-07-19	37.5600	38.9600	37.4300	38.4100	+1.079%	781,563	-0.495%
2021-07-16	36.9800	38.9499	36.9156	38.0000	+3.205%	732,785	+0.579%
2021-07-15	39.0000	39.0900	36.3200	36.8200	-5.298%	847,858	+3.802%
2021-07-14	37.8800	39.5800	37.3725	38.8800	+3.625%	813,356	-1.698%
2021-07-13	38.6700	38.9300	37.1900	37.5200	-3.918%	480,605	+1.866%
2021-07-12	38.1100	39.5600	37.6801	39.0500	+2.655%	1,550,683	-2.125%
2021-07-09	38.2200	38.9300	37.2700	38.0400	+0.066%	472,614	+0.473%
2021-07-08	37.0000	38.0600	36.5700	38.0150	+0.251%	690,008	+0.539%
2021-07-07	37.1000	38.0300	36.7100	37.9200	+2.348%	603,416	+0.791%
2021-07-06	37.8900	39.6700	36.5100	37.0500	-1.906%	759,375	+3.158%
2021-07-02	37.6000	38.2000	36.7100	37.7700	+0.186%	767,669	+1.191%
2021-07-01	37.5000	38.1150	36.7400	37.7000	+1.018%	430,345	+1.379%
2021-06-30	36.1800	37.7500	36.1400	37.3200	+3.695%	853,587	+2.412%
2021-06-29	36.6700	37.0500	35.9400	35.9900	-1.532%	482,329	+6.196%
2021-06-28	37.2500	37.5200	36.0600	36.5500	-2.507%	723,404	+4.569%
2021-06-25	38.2900	38.3700	37.4300	37.4900	-2.064%	1,049,938	+1.947%
2021-06-24	37.6000	38.6400	37.1600	38.2800	+3.348%	416,059	-0.157%
2021-06-23	37.5000	37.9900	36.7500	37.0400	-0.457%	495,451	+3.186%
2021-06-22	37.6400	37.6400	36.1725	37.2100	-0.588%	650,254	+2.714%
2021-06-21	36.4400	37.8800	35.6100	37.4300	+3.455%	754,067	+2.111%
2021-06-18	35.5400	36.5500	35.1700	36.1800	+1.118%	1,543,295	+5.638%
2021-06-17	35.6500	36.8700	35.3313	35.7800	+0.675%	484,780	+6.819%
2021-06-16	35.2300	36.7600	34.5000	35.5400	-0.560%	1,316,051	+7.541%
2021-06-15	38.2000	38.2200	35.5600	35.7400	-6.046%	716,463	+6.939%
2021-06-14	37.1650	38.0700	37.0300	38.0400	+1.820%	830,106	+0.473%
2021-06-11	34.0000	37.4400	33.3300	37.3600	+11.323%	1,149,798	+2.302%
2021-06-10	32.5800	33.5800	32.1100	33.5600	+2.850%	503,003	+13.886%
2021-06-09	33.0900	33.6200	32.3600	32.6300	-1.061%	400,817	+17.131%
2021-06-08	33.1900	33.7800	31.9100	32.9800	+0.030%	597,785	+15.888%
2021-06-07	31.1800	33.2700	31.1200	32.9700	+6.013%	763,477	+15.924%
2021-06-04	30.6900	31.3600	30.4000	31.1000	+2.068%	318,435	+22.894%
2021-06-03	30.1573	30.6100	29.6000	30.4700	+1.162%	281,763	+25.435%
2021-06-02	30.3740	30.7100	29.0900	30.1200	-1.921%	1,248,084	+26.892%
2021-06-01	32.6100	32.7900	30.3800	30.7100	-5.798%	954,303	+24.455%
2021-05-28	31.5800	32.9900	31.2700	32.6000	+3.492%	700,220	+17.239%
2021-05-27	31.9500	32.2600	31.1500	31.5000	-0.787%	871,265	+21.333%
2021-05-26	30.3700	31.9900	30.3200	31.7500	+4.578%	696,033	+20.378%
2021-05-25	30.7300	31.2500	29.9400	30.3600	+0.830%	817,563	+25.889%
2021-05-24	29.4700	30.5600	29.1200	30.1100	+3.364%	878,565	+26.935%
2021-05-21	29.6400	29.8900	29.0138	29.1300	-0.478%	490,363	+31.205%
2021-05-20	27.5200	29.4200	27.5000	29.2700	+6.553%	851,584	+30.577%
2021-05-19	27.3000	27.8100	26.7800	27.4700	+0.219%	518,564	+39.134%
2021-05-18	26.3900	28.0000	26.2400	27.4100	+5.180%	1,097,575	+39.438%
2021-05-17	26.3300	26.6610	25.6800	26.0600	-0.610%	335,762	+46.662%
2021-05-14	25.0200	26.3500	24.7253	26.2200	+4.421%	628,212	+45.767%
2021-05-13	25.9000	26.0500	24.1800	25.1100	-2.372%	738,680	+52.210%
2021-05-12	26.3600	26.7000	25.6500	25.7200	-4.244%	550,653	+48.600%
2021-05-11	25.1100	27.4800	24.8000	26.8600	+3.707%	782,344	+42.293%
2021-05-10	25.9300	27.1200	25.6200	25.9000	+0.504%	702,554	+47.568%
2021-05-07	26.5700	27.5100	25.6200	25.7700	-3.375%	941,497	+48.312%
2021-05-06	27.9900	28.4300	25.9800	26.6700	-6.421%	1,007,534	+43.307%
2021-05-05	29.5200	29.5200	28.2450	28.5000	-2.531%	847,754	+34.105%
2021-05-04	30.1200	30.1300	29.0000	29.2400	-3.466%	429,924	+30.711%
2021-05-03	31.3800	31.7700	29.5900	30.2900	-2.886%	738,386	+26.180%
2021-04-30	30.7500	32.6700	30.5500	31.1900	+0.386%	881,229	+22.539%
2021-04-29	30.7000	31.3500	30.1000	31.0700	+1.769%	535,484	+23.013%
2021-04-28	30.0200	30.7100	29.2800	30.5300	+0.826%	576,771	+25.188%
2021-04-27	29.2205	30.4900	29.1650	30.2800	+3.098%	681,566	+26.222%
2021-04-26	28.7900	29.5799	28.1750	29.3700	+2.406%	469,953	+30.133%
2021-04-23	28.9000	29.2600	28.6600	28.6800	-0.624%	477,274	+33.264%
2021-04-22	29.3000	29.8000	28.5500	28.8600	-1.770%	1,219,148	+32.432%
2021-04-21	30.1600	30.4200	28.8400	29.3800	-3.546%	865,068	+30.088%
2021-04-20	29.0200	30.9200	28.9000	30.4600	+4.710%	699,007	+25.476%
2021-04-19	29.1100	29.7600	28.7350	29.0900	+0.449%	397,958	+31.385%
2021-04-16	29.5700	30.3850	28.8400	28.9600	+1.507%	765,105	+31.975%
2021-04-15	28.2000	29.0000	27.7000	28.5300	+2.515%	788,954	+33.964%
2021-04-14	27.0600	28.3300	27.0200	27.8300	+3.727%	508,009	+37.334%
2021-04-13	26.5000	27.3250	25.8000	26.8300	+2.483%	680,720	+42.452%
2021-04-12	26.3700	26.4268	24.7000	26.1800	+0.345%	748,600	+45.989%
2021-04-09	26.5000	26.6300	25.6200	26.0900	-1.249%	536,999	+46.493%
2021-04-08	26.3000	27.0300	25.7500	26.4200	+2.602%	718,644	+44.663%
2021-04-07	26.0000	26.3300	25.3800	25.7500	-1.492%	437,053	+48.427%
2021-04-06	26.6800	27.1700	26.0400	26.1400	-3.756%	410,162	+46.213%
2021-04-05	26.2700	27.2400	26.1258	27.1600	+5.435%	682,085	+40.722%
2021-04-01	25.7800	26.5800	25.3700	25.7600	+0.743%	404,000	+48.370%
2021-03-31	24.2500	25.9200	24.2500	25.5700	+6.012%	691,369	+49.472%
2021-03-30	23.1300	24.7800	22.6000	24.1200	+3.742%	2,263,285	+58.458%
2021-03-29	24.0700	24.4438	22.8200	23.2500	-3.487%	475,164	+64.387%
2021-03-26	24.0400	24.3050	23.1400	24.0900	+0.501%	533,130	+58.655%
2021-03-25	22.5000	24.1100	21.7900	23.9700	+4.627%	1,012,880	+59.449%
2021-03-24	24.4000	24.7000	22.7571	22.9100	-5.836%	786,676	+66.827%
2021-03-23	26.1800	26.3300	24.2100	24.3300	-7.596%	687,129	+57.090%
2021-03-22	26.1600	27.0000	26.0500	26.3300	+1.036%	873,905	+45.158%
2021-03-19	26.3000	26.9100	25.1200	26.0600	-1.697%	1,266,011	+46.662%
2021-03-18	28.4900	28.5600	26.4000	26.5100	-7.759%	869,831	+44.172%
2021-03-17	28.0000	28.9400	27.3000	28.7400	+1.735%	623,862	+32.985%
2021-03-16	28.3400	28.6400	27.5900	28.2500	+0.534%	702,253	+35.292%
2021-03-15	27.8000	28.6950	27.6550	28.1000	+1.079%	593,859	+36.014%
2021-03-12	26.9700	27.8900	26.5700	27.8000	+2.432%	956,195	+37.482%
2021-03-11	26.4300	27.3299	25.7400	27.1400	+4.385%	610,191	+40.825%
2021-03-10	29.1796	29.1796	25.9600	26.0000	-7.010%	735,056	+47.000%
2021-03-09	26.9700	28.2700	26.9700	27.9600	+5.034%	472,511	+36.695%
2021-03-08	28.1850	28.2500	26.4075	26.6200	-2.847%	711,202	+43.576%
2021-03-05	27.6400	27.9620	25.2800	27.4000	+1.256%	1,076,049	+39.489%
2021-03-04	28.4500	28.9950	26.8100	27.0600	-6.690%	1,018,321	+41.242%
2021-03-03	29.5000	29.9000	28.2000	29.0000	-1.728%	1,176,808	+31.793%
2021-03-02	29.7300	29.9000	27.8800	29.5100	+2.181%	1,922,537	+29.515%
2021-03-01	29.8592	29.8592	28.2700	28.8800	+7.042%	1,378,289	+32.341%
2021-02-26	27.7200	28.2450	25.5600	26.9800	-4.698%	1,739,897	+41.660%
2021-02-25	27.8850	29.4500	27.7200	28.3100	+1.035%	1,271,335	+35.005%
2021-02-24	26.9200	28.1000	26.7900	28.0200	+3.091%	531,700	+36.403%
2021-02-23	27.1000	27.7950	26.0100	27.1800	-1.629%	812,551	+40.618%
2021-02-22	27.8500	28.2000	26.8800	27.6300	+0.729%	883,409	+38.328%
2021-02-19	25.9600	28.2500	25.9600	27.4300	+6.649%	555,480	+39.336%
2021-02-18	27.0700	27.1200	25.4813	25.7200	-3.199%	558,233	+48.600%
2021-02-17	26.1100	27.1300	25.8100	26.5700	+1.840%	646,837	+43.846%
2021-02-16	27.8300	27.9700	25.9400	26.0900	+0.308%	698,153	+46.493%
2021-02-12	26.4000	26.5400	25.7200	26.0100	-0.687%	477,111	+46.943%
2021-02-11	26.5000	27.0550	25.5000	26.1900	+1.198%	522,249	+45.934%
2021-02-10	26.7500	27.6500	25.7300	25.8800	-1.746%	516,706	+47.682%
2021-02-09	28.0000	28.4300	26.2200	26.3400	-6.363%	642,306	+45.103%
2021-02-08	27.6000	28.5000	26.9300	28.1300	+2.627%	758,467	+35.869%
2021-02-05	25.9000	27.6600	25.8306	27.4100	+6.447%	978,859	+39.438%
2021-02-04	24.5900	25.7700	24.1600	25.7500	+5.554%	659,188	+48.427%
2021-02-03	24.5800	25.1400	23.9008	24.3950	-0.429%	513,566	+56.671%
2021-02-02	23.0000	24.6038	22.9600	24.5000	+7.409%	852,185	+56.000%
2021-02-01	22.7000	22.9300	21.6300	22.8100	+1.513%	929,726	+67.558%
2021-01-29	23.0800	23.2400	21.5400	22.4700	-2.262%	834,269	+70.093%
2021-01-28	24.2700	24.7600	22.5500	22.9900	-6.621%	996,385	+66.246%
2021-01-27	25.0200	26.3700	24.4100	24.6200	-3.640%	1,811,769	+55.240%
2021-01-26	25.8000	26.3100	25.4500	25.5500	-0.969%	706,355	+49.589%
2021-01-25	24.8200	26.2000	24.7600	25.8000	+4.708%	933,219	+48.140%
2021-01-22	23.0100	24.7900	23.0000	24.6400	+6.991%	844,363	+55.114%
2021-01-21	23.2000	23.4969	22.5200	23.0300	-0.432%	740,647	+65.957%
2021-01-20	23.3300	23.6200	22.8500	23.1300	-1.154%	544,702	+65.240%
2021-01-19	23.8400	24.5000	23.0200	23.4000	-0.721%	796,317	+63.333%
2021-01-15	24.2800	24.8800	23.3500	23.5700	-3.203%	1,119,400	+62.155%
2021-01-14	23.6800	24.5400	23.5000	24.3500	+3.353%	1,782,688	+56.961%
2021-01-13	23.9600	24.4528	23.4800	23.5600	-2.037%	331,226	+62.224%
2021-01-12	23.9000	24.7950	23.5600	24.0500	-0.207%	427,963	+58.919%
2021-01-11	23.7400	24.4800	23.3000	24.1000	+3.478%	462,943	+58.589%
2021-01-08	22.8200	24.2500	22.8200	23.2900	+1.437%	775,547	+64.105%
2021-01-07	21.5800	23.0800	21.5800	22.9600	+6.840%	851,511	+66.463%
2021-01-06	21.9600	22.0900	20.8500	21.4900	-2.318%	820,679	+77.850%
2021-01-05	22.1100	22.1541	21.3200	22.0000	-0.317%	760,483	+73.727%
2021-01-04	21.8300	22.6650	21.8300	22.0700	+0.182%	666,624	+73.176%
2020-12-31	22.2100	22.4900	21.8700	22.0300	-1.388%	472,526	+73.491%
2020-12-30	22.2300	23.3100	22.2100	22.3400	+1.063%	351,624	+71.083%
2020-12-29	22.2800	22.8800	21.9200	22.1050	-0.785%	496,676	+72.902%
2020-12-28	23.5600	23.8900	22.2000	22.2800	-4.908%	499,007	+71.544%
2020-12-24	23.3100	23.9800	23.0400	23.4300	+1.210%	196,637	+63.124%
2020-12-23	23.2000	23.3300	22.5600	23.1500	-0.216%	412,222	+65.097%
2020-12-22	22.6700	23.7750	22.5400	23.2000	+2.473%	572,235	+64.741%
2020-12-21	22.0000	22.8500	21.8800	22.6400	+1.890%	851,709	+68.816%
2020-12-18	23.0400	23.2975	22.0400	22.2200	-2.501%	1,941,225	+72.007%
2020-12-17	23.0400	23.2150	22.2000	22.7900	+0.975%	616,020	+67.705%
2020-12-16	23.8600	23.9700	22.5700	22.5700	-4.928%	927,084	+69.340%
2020-12-15	24.8800	25.0450	23.1600	23.7400	-3.926%	775,305	+60.994%
2020-12-14	24.0000	25.6800	23.8200	24.7100	+4.748%	1,165,624	+54.674%
2020-12-11	23.8400	24.2400	23.0700	23.5900	-1.790%	616,468	+62.018%
2020-12-10	24.2300	25.1900	23.9800	24.0200	-0.579%	1,036,537	+59.117%
2020-12-09	25.1800	25.3400	23.2600	24.1600	-3.591%	981,217	+58.195%
2020-12-08	24.5300	25.2300	24.0400	25.0600	+2.495%	705,512	+52.514%
2020-12-07	24.2995	25.1300	24.2100	24.4500	+0.576%	542,690	+56.319%
2020-12-04	24.1400	24.3800	23.2500	24.3100	-1.579%	550,380	+57.219%
2020-12-03	24.5300	25.2000	24.3300	24.7000	+1.064%	878,972	+54.737%
2020-12-02	24.7300	24.7300	24.0200	24.4400	-1.292%	526,142	+56.383%
2020-12-01	25.1400	25.6500	24.7100	24.7600	-2.018%	627,089	+54.362%
2020-11-30	24.7300	25.5100	23.9800	25.2700	+2.975%	833,458	+51.247%
2020-11-27	23.5300	24.7500	23.4500	24.5400	+5.006%	434,594	+55.746%
2020-11-25	22.8800	24.1800	22.8400	23.3700	+1.786%	594,682	+63.543%
2020-11-24	22.8800	23.0500	22.3800	22.9600	+0.437%	387,166	+66.463%
2020-11-23	23.0000	23.3600	22.5700	22.8600	+0.131%	320,107	+67.192%
2020-11-20	22.4700	22.9800	21.9800	22.8300	+0.044%	415,706	+67.411%
2020-11-19	22.7100	23.4600	22.6900	22.8200	+0.396%	356,144	+67.485%
2020-11-18	23.5000	23.8100	22.6300	22.7300	-2.614%	334,227	+68.148%
2020-11-17	22.6300	23.4700	22.3900	23.3400	+3.274%	463,629	+63.753%
2020-11-16	22.7500	23.1700	21.9200	22.6000	-1.224%	519,714	+69.115%
2020-11-13	23.0300	23.8100	22.8500	22.8800	+0.749%	401,569	+67.045%
2020-11-12	22.4300	23.7100	22.4300	22.7100	+1.293%	498,116	+68.296%
2020-11-11	23.0000	23.0000	22.1900	22.4200	-1.059%	426,812	+70.473%
2020-11-10	22.3300	22.9000	21.6500	22.6600	+2.860%	641,938	+68.667%
2020-11-09	23.1100	23.3300	22.0000	22.0300	-2.522%	660,931	+73.491%
2020-11-06	22.9900	22.9900	21.9200	22.6000	-1.482%	532,160	+69.115%
2020-11-05	23.3000	23.4300	22.5600	22.9400	-0.993%	825,352	+66.609%
2020-11-04	21.7300	24.0000	21.7300	23.1700	+6.529%	880,887	+64.955%
2020-11-03	21.3100	21.9600	20.5000	21.7500	+2.837%	699,572	+75.724%
2020-11-02	21.0300	21.4000	20.6000	21.1500	+0.762%	529,468	+80.709%
2020-10-30	21.2400	21.4500	20.5000	20.9900	-1.916%	443,709	+82.087%
2020-10-29	20.9900	21.5500	19.8000	21.4000	+1.856%	707,652	+78.598%
2020-10-28	20.8600	21.5400	20.0700	21.0100	-1.036%	843,651	+81.913%
2020-10-27	20.4200	21.4800	20.1500	21.2300	+4.478%	909,557	+80.028%
2020-10-26	19.0000	20.3200	18.9600	20.3200	+4.796%	644,451	+88.091%
2020-10-23	19.7300	19.7300	19.1500	19.3900	-1.423%	460,204	+97.112%
2020-10-22	19.1700	20.0000	19.1000	19.6700	+3.255%	417,639	+94.306%
2020-10-21	19.2000	19.4000	18.7800	19.0500	-0.366%	374,786	+100.630%
2020-10-20	20.0500	20.1800	18.5400	19.1200	-4.638%	997,484	+99.895%
2020-10-19	20.3800	20.6700	19.8500	20.0500	-1.860%	500,992	+90.623%
2020-10-16	20.8400	21.0500	20.2000	20.4300	-1.161%	799,796	+87.078%
2020-10-15	19.5200	20.7400	19.0100	20.6700	+6.546%	877,289	+84.906%
2020-10-14	19.5000	19.9400	19.0500	19.4000	+0.362%	488,454	+97.010%
2020-10-13	19.5400	19.8900	18.8400	19.3300	-1.478%	290,462	+97.724%
2020-10-12	19.9700	19.9700	18.8500	19.6200	-1.308%	485,087	+94.801%
2020-10-09	19.7500	20.0000	19.4300	19.8800	+0.863%	495,526	+92.254%
2020-10-08	19.7400	20.0000	19.2300	19.7100	+2.019%	419,652	+93.912%
2020-10-07	18.5400	19.4200	18.5000	19.3200	+4.545%	465,346	+97.826%
2020-10-06	19.6200	19.6300	18.3400	18.4800	-4.987%	479,436	+106.818%
2020-10-05	18.2200	19.4800	18.2100	19.4500	+7.577%	574,684	+96.504%
2020-10-02	18.2900	18.8600	18.0200	18.0800	-3.264%	438,617	+111.394%
2020-10-01	18.1000	18.7100	17.7600	18.6900	+3.891%	594,964	+104.494%
2020-09-30	18.4200	18.6700	17.8200	17.9900	-2.175%	389,971	+112.451%
2020-09-29	18.0300	18.4900	17.8200	18.3900	+1.658%	244,625	+107.830%
2020-09-28	18.8200	19.0000	17.8300	18.0900	-3.107%	368,687	+111.277%
2020-09-25	18.1600	18.8500	18.1600	18.6700	+2.078%	495,793	+104.713%
2020-09-24	18.6200	18.9800	17.8000	18.2900	-2.971%	470,517	+108.967%
2020-09-23	19.6400	19.7800	18.8100	18.8500	-4.169%	541,058	+102.759%
2020-09-22	18.6500	19.7300	18.5800	19.6700	+5.696%	370,926	+94.306%
2020-09-21	19.5700	19.7200	18.5700	18.6100	-6.247%	714,011	+105.373%
2020-09-18	19.9300	20.0500	19.4100	19.8500	+1.276%	1,111,922	+92.544%
2020-09-17	18.9000	19.6700	18.8800	19.6000	+1.765%	485,033	+95.000%
2020-09-16	18.1000	19.7300	18.0700	19.2600	+6.941%	991,697	+98.442%
2020-09-15	18.5200	18.7300	17.8800	18.0100	-1.531%	339,295	+112.215%
2020-09-14	17.7000	18.5000	17.7000	18.2900	+4.994%	510,136	+108.967%
2020-09-11	17.6500	17.6500	17.0200	17.4200	-0.457%	932,249	+119.403%
2020-09-10	17.8200	18.1500	17.3600	17.5000	-1.796%	500,887	+118.400%
2020-09-09	17.3900	17.9500	17.2100	17.8200	+2.768%	677,534	+114.478%
2020-09-08	16.7500	17.6100	16.5800	17.3400	+1.226%	524,889	+120.415%
2020-09-04	17.7400	17.8100	16.5000	17.1300	-3.493%	843,620	+123.117%
2020-09-03	18.6100	18.7400	17.4500	17.7500	-5.585%	683,117	+115.324%
2020-09-02	18.5400	19.3700	18.3600	18.8000	+5.381%	1,267,629	+103.298%
2020-09-01	18.5000	18.8000	17.7100	17.8400	-3.672%	569,840	+114.238%
2020-08-31	17.7400	18.8300	17.6000	18.5200	+5.527%	506,865	+106.371%
2020-08-28	18.1500	18.4900	17.4700	17.5500	-2.824%	1,180,758	+117.778%
2020-08-27	18.2600	18.5100	17.8600	18.0600	-1.041%	485,545	+111.628%
2020-08-26	18.6600	18.8300	18.2300	18.2500	-2.406%	241,607	+109.425%
2020-08-25	18.4600	18.7700	18.1700	18.7000	+1.190%	808,777	+104.385%
2020-08-24	19.7400	19.7500	18.3800	18.4800	-5.328%	466,591	+106.818%
2020-08-21	19.7200	19.7500	19.1100	19.5200	-1.265%	511,252	+95.799%
2020-08-20	19.3300	19.9200	19.1600	19.7700	+1.802%	353,940	+93.323%
2020-08-19	20.0400	20.0400	19.4200	19.4200	-2.018%	231,016	+96.807%
2020-08-18	19.6100	20.0300	19.3000	19.8200	+0.711%	407,271	+92.836%
2020-08-17	19.0300	19.9200	18.9300	19.6800	+3.579%	362,766	+94.207%
2020-08-14	19.2200	19.7900	18.7600	19.0000	-0.835%	364,489	+101.158%
2020-08-13	19.5700	19.8400	19.0600	19.1600	-2.692%	562,659	+99.478%
2020-08-12	19.7500	20.1300	19.5100	19.6900	-0.304%	648,477	+94.109%
2020-08-11	20.4300	20.5900	19.6800	19.7500	-4.033%	1,106,491	+93.519%
2020-08-10	21.2100	21.6200	20.5400	20.5800	-2.140%	568,319	+85.714%
2020-08-07	20.2000	21.7000	20.1200	21.0300	+5.150%	709,789	+81.740%
2020-08-06	22.0300	22.2600	19.5900	20.0000	-8.173%	1,160,491	+91.100%
2020-08-05	22.5900	22.7900	21.6900	21.7800	-2.855%	801,741	+75.482%
2020-08-04	22.7600	22.8600	22.1000	22.4200	-2.096%	299,983	+70.473%
2020-08-03	21.7600	22.9300	21.6700	22.9000	+6.512%	572,257	+66.900%
2020-07-31	22.2500	22.6600	21.3500	21.5000	-3.889%	720,453	+77.767%
2020-07-30	21.8400	23.0100	21.3000	22.3700	+1.497%	315,061	+70.854%
2020-07-29	23.0100	23.2600	22.0100	22.0400	-3.587%	897,312	+73.412%
2020-07-28	23.2400	23.5500	22.8400	22.8600	-1.677%	272,335	+67.192%
2020-07-27	23.2500	23.7800	22.9000	23.2500	+0.432%	529,829	+64.387%
2020-07-24	23.2000	23.5100	22.5700	23.1500	-1.699%	426,800	+65.097%
2020-07-23	24.3400	24.9400	23.3500	23.5500	-3.246%	305,503	+62.293%
2020-07-22	23.0800	24.4800	22.8700	24.3400	+5.505%	469,863	+57.025%
2020-07-21	24.5900	24.7200	22.8900	23.0700	-6.448%	573,465	+65.670%
2020-07-20	23.2800	24.7800	22.7400	24.6600	+8.348%	582,722	+54.988%
2020-07-17	22.2100	23.3300	21.9200	22.7600	+0.753%	695,146	+67.926%
2020-07-16	23.0800	23.5900	22.3100	22.5900	-3.749%	682,822	+69.190%
2020-07-15	23.8600	23.9100	22.9600	23.4700	+0.514%	623,149	+62.846%
2020-07-14	24.0100	24.0100	22.7000	23.3500	+0.733%	733,729	+63.683%
2020-07-13	25.0300	25.0700	23.1700	23.1800	-6.870%	564,803	+64.884%
2020-07-10	25.5300	25.7900	24.8200	24.8900	-1.969%	310,874	+53.556%