DSPG
DSP Group Inc
stockNASDAQ
InactiveDec 2, 2021
21.98USD-0.045%(-0.01)408,272
DSPG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-12-02 | 21.98 | 22.00 | 21.98 | 21.98 | -0.045% | 408,272 | 0.000% |
| 2021-12-01 | 22.00 | 22.00 | 21.98 | 21.99 | 0.000% | 1,940,538 | -0.045% |
| 2021-11-30 | 21.98 | 21.99 | 21.98 | 21.99 | +0.091% | 320,550 | -0.045% |
| 2021-11-29 | 21.99 | 22.00 | 21.97 | 21.97 | 0.000% | 210,947 | +0.046% |
| 2021-11-26 | 21.98 | 21.99 | 21.97 | 21.97 | 0.000% | 103,768 | +0.046% |
| 2021-11-24 | 21.97 | 21.99 | 21.97 | 21.97 | 0.000% | 148,250 | +0.046% |
| 2021-11-23 | 21.97 | 21.99 | 21.96 | 21.97 | +0.046% | 142,916 | +0.046% |
| 2021-11-22 | 21.96 | 21.98 | 21.95 | 21.96 | +0.046% | 112,392 | +0.091% |
| 2021-11-19 | 21.96 | 21.98 | 21.95 | 21.95 | -0.046% | 102,414 | +0.137% |
| 2021-11-18 | 21.96 | 21.98 | 21.95 | 21.96 | +0.046% | 79,401 | +0.091% |
| 2021-11-17 | 21.93 | 21.98 | 21.93 | 21.95 | -0.136% | 122,283 | +0.137% |
| 2021-11-16 | 21.97 | 21.99 | 21.95 | 21.98 | +0.137% | 102,541 | 0.000% |
| 2021-11-15 | 21.94 | 21.97 | 21.91 | 21.95 | 0.000% | 131,583 | +0.137% |
| 2021-11-12 | 21.95 | 21.97 | 21.95 | 21.95 | 0.000% | 61,983 | +0.137% |
| 2021-11-11 | 21.96 | 21.97 | 21.95 | 21.95 | 0.000% | 57,952 | +0.137% |
| 2021-11-10 | 21.93 | 21.99 | 21.93 | 21.95 | +0.046% | 144,735 | +0.137% |
| 2021-11-09 | 21.95 | 21.95 | 21.92 | 21.94 | +0.046% | 220,722 | +0.182% |
| 2021-11-08 | 21.94 | 21.96 | 21.93 | 21.93 | 0.000% | 168,195 | +0.228% |
| 2021-11-05 | 21.94 | 21.95 | 21.92 | 21.93 | 0.000% | 118,174 | +0.228% |
| 2021-11-04 | 21.95 | 21.95 | 21.92 | 21.93 | +0.046% | 107,250 | +0.228% |
| 2021-11-03 | 21.95 | 21.95 | 21.92 | 21.92 | 0.000% | 379,157 | +0.274% |
| 2021-11-02 | 21.95 | 21.97 | 21.92 | 21.92 | 0.000% | 163,241 | +0.274% |
| 2021-11-01 | 21.93 | 21.96 | 21.90 | 21.92 | -0.228% | 260,089 | +0.274% |
| 2021-10-29 | 21.92 | 21.97 | 21.92 | 21.97 | +0.228% | 215,828 | +0.046% |
| 2021-10-28 | 21.95 | 21.95 | 21.91 | 21.92 | 0.000% | 168,811 | +0.274% |
| 2021-10-27 | 21.92 | 21.94 | 21.91 | 21.92 | -0.046% | 129,300 | +0.274% |
| 2021-10-26 | 21.90 | 21.96 | 21.90 | 21.93 | +0.274% | 143,309 | +0.228% |
| 2021-10-25 | 21.87 | 21.90 | 21.86 | 21.87 | +0.092% | 208,185 | +0.503% |
| 2021-10-22 | 21.87 | 21.89 | 21.85 | 21.85 | -0.137% | 224,953 | +0.595% |
| 2021-10-21 | 21.86 | 21.89 | 21.86 | 21.88 | 0.000% | 66,283 | +0.457% |
| 2021-10-20 | 21.87 | 21.90 | 21.87 | 21.88 | -0.046% | 244,888 | +0.457% |
| 2021-10-19 | 21.86 | 21.90 | 21.86 | 21.89 | +0.137% | 92,873 | +0.411% |
| 2021-10-18 | 21.86 | 21.94 | 21.86 | 21.86 | 0.000% | 49,892 | +0.549% |
| 2021-10-15 | 21.89 | 21.89 | 21.86 | 21.86 | -0.046% | 90,634 | +0.549% |
| 2021-10-14 | 21.90 | 21.90 | 21.85 | 21.87 | 0.000% | 118,011 | +0.503% |
| 2021-10-13 | 21.88 | 21.92 | 21.85 | 21.87 | -0.137% | 65,805 | +0.503% |
| 2021-10-12 | 21.86 | 21.90 | 21.82 | 21.90 | +0.413% | 101,959 | +0.365% |
| 2021-10-11 | 21.82 | 21.87 | 21.81 | 21.81 | -0.046% | 80,037 | +0.779% |
| 2021-10-08 | 21.88 | 21.88 | 21.81 | 21.82 | -0.137% | 119,253 | +0.733% |
| 2021-10-07 | 21.90 | 21.90 | 21.83 | 21.85 | +0.046% | 90,032 | +0.595% |
| 2021-10-06 | 21.82 | 21.95 | 21.82 | 21.84 | -0.274% | 151,783 | +0.641% |
| 2021-10-05 | 21.79 | 21.95 | 21.79 | 21.90 | +0.551% | 121,226 | +0.365% |
| 2021-10-04 | 21.81 | 21.81 | 21.77 | 21.78 | -0.366% | 196,015 | +0.918% |
| 2021-10-01 | 21.89 | 21.95 | 21.83 | 21.86 | -0.228% | 316,493 | +0.549% |
| 2021-09-30 | 21.81 | 22.00 | 21.80 | 21.91 | +0.551% | 437,856 | +0.319% |
| 2021-09-29 | 21.79 | 21.82 | 21.77 | 21.79 | +0.046% | 2,694,463 | +0.872% |
| 2021-09-28 | 21.78 | 21.80 | 21.77 | 21.78 | 0.000% | 529,334 | +0.918% |
| 2021-09-27 | 21.78 | 21.84 | 21.77 | 21.78 | 0.000% | 214,499 | +0.918% |
| 2021-09-24 | 21.78 | 21.82 | 21.77 | 21.78 | -0.183% | 183,714 | +0.918% |
| 2021-09-23 | 21.79 | 21.82 | 21.77 | 21.82 | +0.184% | 203,013 | +0.733% |
| 2021-09-22 | 21.78 | 21.82 | 21.77 | 21.78 | +0.092% | 544,969 | +0.918% |
| 2021-09-21 | 21.82 | 21.83 | 21.75 | 21.76 | -0.092% | 656,946 | +1.011% |
| 2021-09-20 | 21.75 | 21.89 | 21.71 | 21.78 | +0.184% | 757,140 | +0.918% |
| 2021-09-17 | 21.83 | 21.87 | 21.74 | 21.74 | -0.458% | 716,285 | +1.104% |
| 2021-09-16 | 21.81 | 21.90 | 21.77 | 21.84 | +0.183% | 532,026 | +0.641% |
| 2021-09-15 | 21.81 | 21.85 | 21.79 | 21.80 | -0.092% | 397,362 | +0.826% |
| 2021-09-14 | 21.83 | 21.87 | 21.78 | 21.82 | +0.046% | 388,163 | +0.733% |
| 2021-09-13 | 21.85 | 21.89 | 21.73 | 21.81 | +0.046% | 624,086 | +0.779% |
| 2021-09-10 | 21.84 | 21.90 | 21.78 | 21.80 | 0.000% | 354,063 | +0.826% |
| 2021-09-09 | 21.82 | 21.85 | 21.78 | 21.80 | -0.092% | 600,404 | +0.826% |
| 2021-09-08 | 21.86 | 21.87 | 21.72 | 21.82 | -0.183% | 1,212,184 | +0.733% |
| 2021-09-07 | 21.88 | 21.93 | 21.84 | 21.86 | -0.091% | 615,095 | +0.549% |
| 2021-09-03 | 21.87 | 21.88 | 21.84 | 21.88 | +0.137% | 905,687 | +0.457% |
| 2021-09-02 | 21.83 | 21.89 | 21.79 | 21.85 | -0.046% | 1,958,999 | +0.595% |
| 2021-09-01 | 21.90 | 21.93 | 21.84 | 21.86 | -0.183% | 1,188,831 | +0.549% |
| 2021-08-31 | 21.95 | 21.99 | 21.86 | 21.90 | -0.409% | 1,895,867 | +0.365% |
| 2021-08-30 | 21.86 | 22.00 | 21.85 | 21.99 | +17.846% | 5,278,359 | -0.045% |
| 2021-08-27 | 17.49 | 18.75 | 17.32 | 18.66 | +7.365% | 296,482 | +17.792% |
| 2021-08-26 | 17.70 | 17.89 | 17.06 | 17.38 | -2.195% | 246,085 | +26.467% |
| 2021-08-25 | 17.63 | 18.06 | 17.27 | 17.77 | +0.226% | 116,937 | +23.692% |
| 2021-08-24 | 17.46 | 18.06 | 17.20 | 17.73 | +1.026% | 458,280 | +23.971% |
| 2021-08-23 | 16.25 | 17.65 | 16.16 | 17.55 | +8.736% | 437,155 | +25.242% |
| 2021-08-20 | 15.82 | 16.31 | 15.73 | 16.14 | +1.765% | 966,245 | +36.183% |
| 2021-08-19 | 15.28 | 16.04 | 15.25 | 15.86 | +3.121% | 197,053 | +38.588% |
| 2021-08-18 | 15.23 | 15.71 | 14.99 | 15.38 | +1.854% | 162,159 | +42.913% |
| 2021-08-17 | 15.90 | 15.90 | 14.95 | 15.10 | -5.031% | 123,471 | +45.563% |
| 2021-08-16 | 15.91 | 15.95 | 15.57 | 15.90 | -0.625% | 127,983 | +38.239% |
| 2021-08-13 | 15.61 | 16.00 | 15.51 | 16.00 | +2.630% | 100,880 | +37.375% |
| 2021-08-12 | 15.73 | 15.96 | 15.52 | 15.59 | -1.640% | 94,982 | +40.988% |
| 2021-08-11 | 16.00 | 16.20 | 15.76 | 15.85 | -0.751% | 115,289 | +38.675% |
| 2021-08-10 | 16.00 | 16.12 | 15.61 | 15.97 | -0.374% | 145,178 | +37.633% |
| 2021-08-09 | 16.15 | 16.24 | 15.74 | 16.03 | +0.250% | 77,399 | +37.118% |
| 2021-08-06 | 16.31 | 16.38 | 15.76 | 15.99 | -1.962% | 163,149 | +37.461% |
| 2021-08-05 | 16.72 | 16.89 | 16.20 | 16.31 | -2.042% | 193,077 | +34.764% |
| 2021-08-04 | 16.86 | 16.95 | 16.44 | 16.65 | -1.304% | 357,829 | +32.012% |
| 2021-08-03 | 16.23 | 16.87 | 16.15 | 16.87 | +6.167% | 197,304 | +30.290% |
| 2021-08-02 | 16.49 | 16.57 | 15.76 | 15.89 | -0.997% | 283,390 | +38.326% |
| 2021-07-30 | 15.84 | 16.27 | 15.82 | 16.05 | +0.690% | 168,049 | +36.947% |
| 2021-07-29 | 15.60 | 15.97 | 15.47 | 15.94 | +2.706% | 146,352 | +37.892% |
| 2021-07-28 | 15.07 | 15.67 | 14.91 | 15.52 | +3.674% | 204,249 | +41.624% |
| 2021-07-27 | 15.18 | 15.18 | 14.63 | 14.97 | -0.598% | 154,168 | +46.827% |
| 2021-07-26 | 14.70 | 15.47 | 14.58 | 15.06 | +3.363% | 277,427 | +45.950% |
| 2021-07-23 | 14.49 | 14.65 | 14.28 | 14.57 | +0.483% | 125,955 | +50.858% |
| 2021-07-22 | 14.44 | 14.56 | 14.22 | 14.50 | -0.344% | 146,827 | +51.586% |
| 2021-07-21 | 14.37 | 14.63 | 14.30 | 14.55 | +2.034% | 140,324 | +51.065% |
| 2021-07-20 | 14.22 | 14.39 | 14.00 | 14.26 | +1.278% | 121,877 | +54.137% |
| 2021-07-19 | 14.12 | 14.22 | 13.94 | 14.08 | -1.813% | 119,300 | +56.108% |
| 2021-07-16 | 14.58 | 14.58 | 14.08 | 14.34 | -0.898% | 130,241 | +53.278% |
| 2021-07-15 | 14.65 | 14.74 | 14.33 | 14.47 | -1.965% | 79,372 | +51.900% |
| 2021-07-14 | 15.06 | 15.06 | 14.65 | 14.76 | -1.534% | 98,071 | +48.916% |
| 2021-07-13 | 14.99 | 15.19 | 14.76 | 14.99 | -0.663% | 72,529 | +46.631% |
| 2021-07-12 | 15.05 | 15.20 | 14.95 | 15.09 | +0.199% | 56,522 | +45.659% |
| 2021-07-09 | 14.80 | 15.10 | 14.72 | 15.06 | +2.067% | 115,493 | +45.950% |
| 2021-07-08 | 14.79 | 14.79 | 14.58 | 14.76 | -2.123% | 85,335 | +48.966% |
| 2021-07-07 | 15.07 | 15.08 | 14.58 | 15.07 | +0.836% | 164,314 | +45.804% |
| 2021-07-06 | 15.12 | 15.26 | 14.59 | 14.95 | -0.993% | 219,288 | +47.023% |
| 2021-07-02 | 14.61 | 15.20 | 14.59 | 15.10 | +4.354% | 184,255 | +45.563% |
| 2021-07-01 | 14.83 | 14.83 | 14.24 | 14.47 | -2.230% | 123,412 | +51.900% |
| 2021-06-30 | 14.84 | 14.93 | 14.55 | 14.80 | -0.738% | 138,648 | +48.514% |
| 2021-06-29 | 15.04 | 15.08 | 14.85 | 14.91 | -1.062% | 77,798 | +47.418% |
| 2021-06-28 | 15.10 | 15.28 | 15.01 | 15.07 | -0.133% | 111,473 | +45.853% |
| 2021-06-25 | 14.97 | 15.37 | 14.97 | 15.09 | +0.869% | 1,016,221 | +45.659% |
| 2021-06-24 | 14.60 | 15.09 | 14.59 | 14.96 | +3.244% | 122,780 | +46.925% |
| 2021-06-23 | 14.82 | 14.82 | 14.44 | 14.49 | -1.429% | 122,975 | +51.691% |
| 2021-06-22 | 14.91 | 15.05 | 14.65 | 14.70 | -1.541% | 185,794 | +49.524% |
| 2021-06-21 | 15.10 | 15.30 | 14.24 | 14.93 | -0.731% | 208,581 | +47.220% |
| 2021-06-18 | 15.54 | 15.70 | 15.02 | 15.04 | -4.326% | 255,491 | +46.144% |
| 2021-06-17 | 15.92 | 16.14 | 15.68 | 15.72 | -1.689% | 139,120 | +39.822% |
| 2021-06-16 | 16.18 | 16.18 | 15.95 | 15.99 | -1.235% | 143,437 | +37.461% |
| 2021-06-15 | 16.26 | 16.28 | 16.09 | 16.19 | -0.185% | 65,145 | +35.763% |
| 2021-06-14 | 16.16 | 16.36 | 16.14 | 16.22 | +0.062% | 101,979 | +35.512% |
| 2021-06-11 | 16.35 | 16.41 | 16.14 | 16.21 | -0.430% | 64,455 | +35.595% |
| 2021-06-10 | 16.10 | 16.45 | 16.10 | 16.28 | +1.370% | 69,570 | +35.012% |
| 2021-06-09 | 16.23 | 16.27 | 16.05 | 16.06 | -0.619% | 59,664 | +36.862% |
| 2021-06-08 | 16.30 | 16.46 | 16.09 | 16.16 | -0.615% | 292,190 | +36.015% |
| 2021-06-07 | 16.00 | 16.29 | 15.78 | 16.26 | +1.689% | 108,560 | +35.178% |
| 2021-06-04 | 15.74 | 16.03 | 15.73 | 15.99 | +1.847% | 74,458 | +37.461% |
| 2021-06-03 | 15.65 | 15.83 | 15.47 | 15.70 | -0.254% | 102,724 | +40.000% |
| 2021-06-02 | 15.78 | 15.82 | 15.60 | 15.74 | -0.063% | 105,923 | +39.644% |
| 2021-06-01 | 15.80 | 15.86 | 15.45 | 15.75 | +0.191% | 104,742 | +39.556% |
| 2021-05-28 | 15.69 | 15.83 | 15.42 | 15.72 | +0.512% | 72,075 | +39.822% |
| 2021-05-27 | 15.61 | 15.85 | 15.61 | 15.64 | +0.321% | 128,167 | +40.537% |
| 2021-05-26 | 15.37 | 15.61 | 15.21 | 15.59 | +1.762% | 68,251 | +40.988% |
| 2021-05-25 | 15.63 | 15.63 | 15.30 | 15.32 | -1.479% | 98,781 | +43.473% |
| 2021-05-24 | 15.77 | 15.86 | 15.49 | 15.55 | -0.955% | 89,861 | +41.350% |
| 2021-05-21 | 15.76 | 15.90 | 15.63 | 15.70 | +0.384% | 154,095 | +40.000% |
| 2021-05-20 | 14.99 | 15.66 | 14.88 | 15.64 | +3.439% | 107,021 | +40.537% |
| 2021-05-19 | 14.70 | 15.35 | 14.70 | 15.12 | +1.137% | 100,685 | +45.370% |
| 2021-05-18 | 14.90 | 15.19 | 14.71 | 14.95 | +0.606% | 252,005 | +47.023% |
| 2021-05-17 | 14.84 | 14.88 | 14.66 | 14.86 | -0.535% | 96,093 | +47.914% |
| 2021-05-14 | 15.10 | 15.12 | 14.74 | 14.94 | -0.134% | 129,067 | +47.122% |
| 2021-05-13 | 13.85 | 15.06 | 13.85 | 14.96 | +8.958% | 485,605 | +46.925% |
| 2021-05-12 | 13.75 | 13.87 | 13.60 | 13.73 | -1.152% | 121,814 | +60.087% |
| 2021-05-11 | 13.51 | 13.98 | 13.51 | 13.89 | +0.652% | 131,929 | +58.243% |
| 2021-05-10 | 14.37 | 14.37 | 13.58 | 13.80 | -4.564% | 749,504 | +59.275% |
| 2021-05-07 | 14.32 | 14.46 | 14.26 | 14.46 | +1.331% | 337,079 | +52.006% |
| 2021-05-06 | 14.49 | 14.84 | 14.07 | 14.27 | -2.193% | 106,776 | +54.029% |
| 2021-05-05 | 14.55 | 14.89 | 14.26 | 14.59 | +0.621% | 143,519 | +50.651% |
| 2021-05-04 | 14.84 | 15.24 | 14.49 | 14.50 | 0.000% | 174,055 | +51.586% |
| 2021-05-03 | 14.20 | 15.05 | 14.20 | 14.50 | +4.392% | 266,426 | +51.586% |
| 2021-04-30 | 14.15 | 14.29 | 13.85 | 13.89 | -3.003% | 236,161 | +58.243% |
| 2021-04-29 | 14.18 | 14.35 | 13.91 | 14.32 | +1.922% | 59,596 | +53.492% |
| 2021-04-28 | 14.21 | 14.21 | 13.89 | 14.05 | -1.126% | 49,873 | +56.441% |
| 2021-04-27 | 14.36 | 14.45 | 14.15 | 14.21 | -0.837% | 355,994 | +54.680% |
| 2021-04-26 | 14.20 | 14.42 | 14.16 | 14.33 | +1.415% | 92,031 | +53.385% |
| 2021-04-23 | 13.85 | 14.20 | 13.85 | 14.13 | +2.391% | 72,201 | +55.556% |
| 2021-04-22 | 13.95 | 14.05 | 13.73 | 13.80 | -0.791% | 69,932 | +59.275% |
| 2021-04-21 | 13.60 | 13.93 | 13.42 | 13.91 | +2.129% | 47,687 | +58.016% |
| 2021-04-20 | 14.02 | 14.02 | 13.45 | 13.62 | -2.784% | 91,559 | +61.380% |
| 2021-04-19 | 14.20 | 14.20 | 13.93 | 14.01 | -1.684% | 210,794 | +56.888% |
| 2021-04-16 | 14.26 | 14.43 | 14.04 | 14.25 | +0.211% | 79,461 | +54.246% |
| 2021-04-15 | 14.65 | 14.65 | 14.16 | 14.22 | -1.796% | 104,835 | +54.571% |
| 2021-04-14 | 14.54 | 14.58 | 14.42 | 14.48 | +0.416% | 258,057 | +51.796% |
| 2021-04-13 | 14.53 | 14.66 | 14.40 | 14.42 | -0.620% | 160,835 | +52.427% |
| 2021-04-12 | 14.43 | 14.57 | 14.29 | 14.51 | +0.346% | 143,568 | +51.482% |
| 2021-04-09 | 14.74 | 14.74 | 14.36 | 14.46 | -2.363% | 118,141 | +52.006% |
| 2021-04-08 | 14.66 | 14.81 | 14.42 | 14.81 | +1.300% | 118,140 | +48.413% |
| 2021-04-07 | 14.71 | 14.90 | 14.53 | 14.62 | -0.747% | 107,227 | +50.342% |
| 2021-04-06 | 14.90 | 15.00 | 14.62 | 14.73 | -1.537% | 121,289 | +49.219% |
| 2021-04-05 | 14.89 | 15.16 | 14.77 | 14.96 | +0.877% | 103,896 | +46.925% |
| 2021-04-01 | 14.40 | 14.88 | 14.30 | 14.83 | +4.070% | 90,293 | +48.213% |
| 2021-03-31 | 14.15 | 14.40 | 14.07 | 14.25 | +0.992% | 247,521 | +54.246% |
| 2021-03-30 | 13.94 | 14.18 | 13.73 | 14.11 | +0.427% | 261,896 | +55.776% |
| 2021-03-29 | 14.24 | 14.47 | 14.02 | 14.05 | -2.091% | 113,291 | +56.441% |
| 2021-03-26 | 14.15 | 14.51 | 13.91 | 14.35 | +2.500% | 165,625 | +53.171% |
| 2021-03-25 | 14.17 | 14.28 | 13.63 | 14.00 | -1.478% | 127,349 | +57.000% |
| 2021-03-24 | 14.45 | 14.64 | 14.18 | 14.21 | -0.070% | 419,114 | +54.680% |
| 2021-03-23 | 14.72 | 14.88 | 14.20 | 14.22 | -3.495% | 233,975 | +54.571% |
| 2021-03-22 | 15.02 | 15.21 | 14.72 | 14.73 | -1.570% | 180,329 | +49.169% |
| 2021-03-19 | 15.01 | 15.21 | 14.65 | 14.97 | +0.876% | 401,222 | +46.827% |
| 2021-03-18 | 15.40 | 15.60 | 14.84 | 14.84 | -2.816% | 188,158 | +48.113% |
| 2021-03-17 | 15.06 | 15.60 | 14.72 | 15.27 | +0.593% | 314,242 | +43.942% |
| 2021-03-16 | 15.72 | 15.80 | 15.18 | 15.18 | -3.312% | 80,264 | +44.796% |
| 2021-03-15 | 16.29 | 16.29 | 15.59 | 15.70 | -2.484% | 127,851 | +40.000% |
| 2021-03-12 | 16.01 | 16.31 | 15.80 | 16.10 | +0.124% | 74,803 | +36.522% |
| 2021-03-11 | 15.86 | 16.30 | 15.56 | 16.08 | +2.813% | 92,598 | +36.692% |
| 2021-03-10 | 15.67 | 15.85 | 15.50 | 15.64 | +0.644% | 371,068 | +40.537% |
| 2021-03-09 | 15.26 | 15.71 | 15.21 | 15.54 | +4.155% | 89,997 | +41.441% |
| 2021-03-08 | 15.21 | 15.38 | 14.76 | 14.92 | -2.292% | 109,612 | +47.319% |
| 2021-03-05 | 14.99 | 15.27 | 14.70 | 15.27 | +3.525% | 141,307 | +43.942% |
| 2021-03-04 | 15.40 | 15.40 | 14.62 | 14.75 | -4.407% | 117,783 | +49.017% |
| 2021-03-03 | 15.51 | 16.18 | 15.42 | 15.43 | -0.452% | 150,561 | +42.450% |
| 2021-03-02 | 15.95 | 15.95 | 15.47 | 15.50 | -2.331% | 79,867 | +41.806% |
| 2021-03-01 | 15.73 | 15.96 | 15.64 | 15.87 | +1.927% | 100,401 | +38.500% |
| 2021-02-26 | 15.46 | 15.94 | 15.31 | 15.57 | +1.698% | 171,857 | +41.169% |
| 2021-02-25 | 15.88 | 16.19 | 15.11 | 15.31 | -5.143% | 140,116 | +43.566% |
| 2021-02-24 | 15.80 | 16.24 | 15.42 | 16.14 | +0.812% | 247,236 | +36.183% |
| 2021-02-23 | 16.07 | 16.12 | 15.51 | 16.01 | -2.199% | 162,200 | +37.289% |
| 2021-02-22 | 16.20 | 16.55 | 15.93 | 16.37 | +0.122% | 108,914 | +34.270% |
| 2021-02-19 | 16.75 | 16.75 | 16.32 | 16.35 | -0.305% | 171,520 | +34.434% |
| 2021-02-18 | 16.36 | 16.69 | 16.20 | 16.40 | -0.606% | 235,956 | +34.024% |
| 2021-02-17 | 16.99 | 16.99 | 16.32 | 16.50 | -2.998% | 114,933 | +33.212% |
| 2021-02-16 | 17.61 | 17.61 | 16.96 | 17.01 | -2.466% | 135,078 | +29.218% |
| 2021-02-12 | 17.24 | 17.60 | 17.14 | 17.44 | +0.984% | 123,408 | +26.032% |
| 2021-02-11 | 17.14 | 17.30 | 17.03 | 17.27 | +1.172% | 98,439 | +27.273% |
| 2021-02-10 | 17.45 | 17.45 | 16.89 | 17.07 | -0.466% | 101,107 | +28.764% |
| 2021-02-09 | 16.90 | 17.48 | 16.90 | 17.15 | +0.882% | 101,554 | +28.163% |
| 2021-02-08 | 16.81 | 17.00 | 16.42 | 17.00 | +3.093% | 194,115 | +29.294% |
| 2021-02-05 | 17.78 | 17.78 | 16.37 | 16.49 | -4.792% | 137,716 | +33.293% |
| 2021-02-04 | 16.80 | 18.02 | 16.80 | 17.32 | +3.837% | 266,945 | +26.905% |
| 2021-02-03 | 16.97 | 16.97 | 16.47 | 16.68 | -1.709% | 183,114 | +31.775% |
| 2021-02-02 | 16.41 | 17.31 | 16.22 | 16.97 | +4.367% | 142,402 | +29.523% |
| 2021-02-01 | 16.18 | 16.36 | 15.93 | 16.26 | +0.806% | 112,579 | +35.178% |
| 2021-01-29 | 16.10 | 16.62 | 16.10 | 16.13 | +0.750% | 251,255 | +36.268% |
| 2021-01-28 | 16.34 | 16.45 | 15.88 | 16.01 | -0.744% | 220,118 | +37.289% |
| 2021-01-27 | 16.40 | 16.70 | 16.03 | 16.13 | -3.471% | 178,282 | +36.268% |
| 2021-01-26 | 17.11 | 17.25 | 16.51 | 16.71 | -2.509% | 137,057 | +31.538% |
| 2021-01-25 | 16.64 | 17.40 | 16.56 | 17.14 | +2.943% | 150,852 | +28.238% |
| 2021-01-22 | 16.59 | 16.86 | 16.38 | 16.65 | -0.952% | 65,235 | +32.012% |
| 2021-01-21 | 17.20 | 17.39 | 16.81 | 16.81 | -1.350% | 115,466 | +30.756% |
| 2021-01-20 | 17.34 | 17.75 | 16.84 | 17.04 | -1.673% | 182,044 | +28.991% |
| 2021-01-19 | 16.13 | 17.44 | 15.54 | 17.33 | +8.857% | 480,741 | +26.832% |
| 2021-01-15 | 16.36 | 16.39 | 15.83 | 15.92 | -3.398% | 127,786 | +38.065% |
| 2021-01-14 | 16.62 | 16.79 | 16.32 | 16.48 | 0.000% | 201,413 | +33.374% |
| 2021-01-13 | 16.60 | 16.89 | 16.35 | 16.48 | -0.723% | 294,906 | +33.374% |
| 2021-01-12 | 16.57 | 16.86 | 16.15 | 16.60 | +0.851% | 330,879 | +32.410% |
| 2021-01-11 | 16.44 | 16.76 | 16.29 | 16.46 | -0.843% | 144,729 | +33.536% |
| 2021-01-08 | 17.06 | 17.06 | 16.52 | 16.60 | -2.180% | 74,162 | +32.410% |
| 2021-01-07 | 16.65 | 17.00 | 16.65 | 16.97 | +1.739% | 62,541 | +29.523% |
| 2021-01-06 | 16.28 | 16.70 | 16.04 | 16.68 | +1.583% | 216,271 | +31.775% |
| 2021-01-05 | 16.38 | 16.60 | 16.01 | 16.42 | +1.108% | 164,518 | +33.861% |
| 2021-01-04 | 16.63 | 17.00 | 16.15 | 16.24 | -2.110% | 174,963 | +35.345% |
| 2020-12-31 | 16.34 | 16.71 | 16.24 | 16.59 | +1.967% | 70,106 | +32.489% |
| 2020-12-30 | 16.38 | 16.38 | 16.17 | 16.27 | +0.308% | 91,335 | +35.095% |
| 2020-12-29 | 16.33 | 16.47 | 16.11 | 16.22 | -1.757% | 127,291 | +35.512% |
| 2020-12-28 | 16.02 | 16.66 | 16.02 | 16.51 | +3.511% | 175,554 | +33.131% |
| 2020-12-24 | 16.13 | 16.14 | 15.89 | 15.95 | -0.313% | 25,308 | +37.806% |
| 2020-12-23 | 16.14 | 16.50 | 15.87 | 16.00 | -0.312% | 63,107 | +37.375% |
| 2020-12-22 | 16.00 | 16.16 | 15.74 | 16.05 | +0.125% | 66,418 | +36.947% |
| 2020-12-21 | 16.04 | 16.24 | 15.75 | 16.03 | -0.682% | 91,921 | +37.118% |
| 2020-12-18 | 16.81 | 16.81 | 16.01 | 16.14 | -3.411% | 322,445 | +36.183% |
| 2020-12-17 | 16.62 | 16.88 | 16.50 | 16.71 | +1.457% | 157,395 | +31.538% |
| 2020-12-16 | 16.77 | 16.77 | 16.34 | 16.47 | -1.200% | 57,441 | +33.455% |
| 2020-12-15 | 16.50 | 16.71 | 16.40 | 16.67 | +2.082% | 68,702 | +31.854% |
| 2020-12-14 | 16.17 | 16.51 | 16.17 | 16.33 | +1.052% | 98,566 | +34.599% |
| 2020-12-11 | 16.42 | 16.42 | 16.01 | 16.16 | -2.001% | 133,673 | +36.015% |
| 2020-12-10 | 17.14 | 17.26 | 16.42 | 16.49 | -4.128% | 174,589 | +33.293% |
| 2020-12-09 | 17.28 | 17.36 | 17.00 | 17.20 | -0.635% | 205,781 | +27.791% |
| 2020-12-08 | 17.25 | 17.47 | 17.18 | 17.31 | +0.640% | 81,890 | +26.979% |
| 2020-12-07 | 17.30 | 17.40 | 17.03 | 17.20 | -0.578% | 101,628 | +27.791% |
| 2020-12-04 | 17.00 | 17.36 | 17.00 | 17.30 | +2.125% | 112,834 | +27.052% |
| 2020-12-03 | 17.00 | 17.19 | 16.86 | 16.94 | +0.059% | 102,861 | +29.752% |
| 2020-12-02 | 16.70 | 17.01 | 16.63 | 16.93 | +1.075% | 92,426 | +29.829% |
| 2020-12-01 | 16.94 | 16.97 | 16.50 | 16.75 | -0.475% | 116,644 | +31.224% |
| 2020-11-30 | 16.63 | 16.91 | 16.44 | 16.83 | +0.358% | 97,776 | +30.600% |
| 2020-11-27 | 16.65 | 16.77 | 16.52 | 16.77 | +0.781% | 46,435 | +31.067% |
| 2020-11-25 | 16.37 | 16.76 | 16.12 | 16.64 | +1.402% | 139,914 | +32.091% |
| 2020-11-24 | 16.11 | 16.46 | 16.05 | 16.41 | +2.052% | 260,449 | +33.943% |
| 2020-11-23 | 16.05 | 16.24 | 15.90 | 16.08 | +0.187% | 118,854 | +36.692% |
| 2020-11-20 | 15.81 | 16.30 | 15.81 | 16.05 | +1.518% | 196,240 | +36.947% |
| 2020-11-19 | 15.89 | 15.95 | 15.65 | 15.81 | -0.691% | 100,522 | +39.026% |
| 2020-11-18 | 15.85 | 16.10 | 15.41 | 15.92 | +0.378% | 84,460 | +38.065% |
| 2020-11-17 | 15.96 | 16.03 | 15.73 | 15.86 | -1.368% | 67,754 | +38.588% |
| 2020-11-16 | 16.00 | 16.20 | 15.88 | 16.08 | +1.515% | 94,022 | +36.692% |
| 2020-11-13 | 16.01 | 16.01 | 15.71 | 15.84 | +0.763% | 71,142 | +38.763% |
| 2020-11-12 | 15.46 | 15.75 | 15.31 | 15.72 | +1.158% | 110,602 | +39.822% |
| 2020-11-11 | 15.18 | 15.55 | 15.11 | 15.54 | +2.982% | 146,412 | +41.441% |
| 2020-11-10 | 15.12 | 15.36 | 14.92 | 15.09 | +0.600% | 466,293 | +45.659% |
| 2020-11-09 | 15.46 | 15.95 | 14.78 | 15.00 | 0.000% | 439,304 | +46.533% |
| 2020-11-06 | 14.96 | 15.26 | 14.80 | 15.00 | +0.334% | 129,094 | +46.533% |
| 2020-11-05 | 14.60 | 15.37 | 14.51 | 14.95 | +3.460% | 125,522 | +47.023% |
| 2020-11-04 | 14.42 | 14.46 | 13.97 | 14.45 | +0.908% | 109,815 | +52.111% |
| 2020-11-03 | 13.73 | 14.49 | 13.73 | 14.32 | +6.468% | 121,241 | +53.492% |
| 2020-11-02 | 13.19 | 14.15 | 13.19 | 13.45 | +2.126% | 157,709 | +63.420% |
| 2020-10-30 | 13.61 | 13.71 | 13.06 | 13.17 | -3.516% | 89,538 | +66.894% |
| 2020-10-29 | 13.31 | 13.74 | 13.31 | 13.65 | +2.171% | 65,697 | +61.026% |
| 2020-10-28 | 13.67 | 13.94 | 13.29 | 13.36 | -2.907% | 78,534 | +64.521% |
| 2020-10-27 | 14.03 | 14.41 | 13.72 | 13.76 | -1.924% | 135,401 | +59.738% |
| 2020-10-26 | 14.25 | 14.35 | 13.95 | 14.03 | -2.502% | 62,369 | +56.664% |
| 2020-10-23 | 14.27 | 14.45 | 14.09 | 14.39 | +0.700% | 90,688 | +52.745% |
| 2020-10-22 | 14.32 | 14.45 | 14.04 | 14.29 | -0.279% | 206,158 | +53.814% |
| 2020-10-21 | 14.42 | 14.63 | 14.26 | 14.33 | -1.036% | 221,404 | +53.385% |
| 2020-10-20 | 14.58 | 14.63 | 14.32 | 14.48 | -0.413% | 40,172 | +51.796% |
| 2020-10-19 | 14.59 | 14.74 | 14.49 | 14.54 | +0.484% | 298,031 | +51.169% |
| 2020-10-16 | 14.71 | 14.81 | 14.44 | 14.47 | -1.965% | 89,950 | +51.900% |
| 2020-10-15 | 14.47 | 14.91 | 14.47 | 14.76 | +0.545% | 130,014 | +48.916% |
| 2020-10-14 | 14.76 | 14.82 | 14.58 | 14.68 | -0.744% | 96,724 | +49.728% |
| 2020-10-13 | 14.59 | 14.83 | 14.48 | 14.79 | +1.232% | 95,404 | +48.614% |
| 2020-10-12 | 14.45 | 14.80 | 14.21 | 14.61 | +1.529% | 125,256 | +50.445% |
| 2020-10-09 | 13.99 | 14.44 | 13.57 | 14.39 | +3.451% | 104,777 | +52.745% |
| 2020-10-08 | 13.67 | 13.97 | 13.55 | 13.91 | +2.733% | 75,889 | +58.016% |
| 2020-10-07 | 13.55 | 13.87 | 13.41 | 13.54 | +0.371% | 93,437 | +62.334% |
| 2020-10-06 | 13.62 | 13.93 | 13.21 | 13.49 | -1.027% | 82,153 | +62.936% |
| 2020-10-05 | 13.18 | 13.67 | 13.18 | 13.63 | +4.125% | 81,145 | +61.262% |
| 2020-10-02 | 13.42 | 13.46 | 13.07 | 13.09 | -3.962% | 87,805 | +67.914% |
| 2020-10-01 | 13.26 | 13.74 | 12.73 | 13.63 | +3.414% | 131,835 | +61.262% |
| 2020-09-30 | 13.26 | 13.37 | 12.97 | 13.18 | -0.753% | 162,294 | +66.768% |
| 2020-09-29 | 12.95 | 13.37 | 12.88 | 13.28 | +2.548% | 146,813 | +65.512% |
| 2020-09-28 | 12.84 | 13.09 | 12.82 | 12.95 | +1.569% | 152,869 | +69.730% |
| 2020-09-25 | 12.64 | 12.77 | 12.42 | 12.75 | +0.791% | 96,044 | +72.392% |
| 2020-09-24 | 12.65 | 12.80 | 12.53 | 12.65 | 0.000% | 65,161 | +73.755% |
| 2020-09-23 | 12.93 | 13.06 | 12.62 | 12.65 | -2.317% | 91,143 | +73.755% |
| 2020-09-22 | 13.12 | 13.12 | 12.74 | 12.95 | -0.994% | 68,128 | +69.730% |
| 2020-09-21 | 13.49 | 13.53 | 12.95 | 13.08 | -3.824% | 91,293 | +68.043% |
| 2020-09-18 | 13.51 | 13.67 | 13.09 | 13.60 | +1.644% | 553,985 | +61.618% |
| 2020-09-17 | 13.44 | 13.64 | 13.29 | 13.38 | -2.264% | 148,601 | +64.275% |
| 2020-09-16 | 13.57 | 13.88 | 13.57 | 13.69 | +1.633% | 101,006 | +60.555% |
| 2020-09-15 | 13.39 | 13.79 | 13.30 | 13.47 | +1.737% | 279,486 | +63.177% |
| 2020-09-14 | 13.43 | 13.51 | 13.16 | 13.24 | 0.000% | 167,397 | +66.012% |
| 2020-09-11 | 13.62 | 13.76 | 13.22 | 13.24 | -1.853% | 139,265 | +66.012% |
| 2020-09-10 | 14.02 | 14.04 | 13.49 | 13.49 | -2.458% | 164,416 | +62.936% |
| 2020-09-09 | 13.95 | 14.08 | 13.73 | 13.83 | -0.288% | 153,409 | +58.930% |
| 2020-09-08 | 14.04 | 14.07 | 13.55 | 13.87 | -3.007% | 338,388 | +58.472% |
| 2020-09-04 | 14.00 | 14.44 | 13.90 | 14.30 | -0.763% | 197,997 | +53.706% |
| 2020-09-03 | 14.59 | 14.59 | 14.23 | 14.41 | -2.039% | 139,669 | +52.533% |
| 2020-09-02 | 14.75 | 14.94 | 14.51 | 14.71 | +0.753% | 186,659 | +49.422% |
| 2020-09-01 | 14.56 | 14.63 | 14.28 | 14.60 | +1.813% | 104,840 | +50.548% |
| 2020-08-31 | 14.34 | 14.42 | 14.05 | 14.34 | -0.830% | 219,329 | +53.278% |
| 2020-08-28 | 14.14 | 14.51 | 14.07 | 14.46 | +2.408% | 84,056 | +52.006% |
| 2020-08-27 | 14.46 | 14.46 | 14.03 | 14.12 | -1.944% | 178,196 | +55.666% |
| 2020-08-26 | 14.40 | 14.47 | 14.21 | 14.40 | -0.484% | 58,027 | +52.639% |
| 2020-08-25 | 14.50 | 14.51 | 14.28 | 14.47 | -0.138% | 75,082 | +51.900% |
| 2020-08-24 | 14.50 | 14.66 | 14.38 | 14.49 | 0.000% | 200,540 | +51.691% |
| 2020-08-21 | 14.54 | 14.64 | 14.24 | 14.49 | -0.207% | 439,595 | +51.691% |
| 2020-08-20 | 14.68 | 14.76 | 14.34 | 14.52 | -2.156% | 157,849 | +51.377% |
| 2020-08-19 | 14.97 | 15.02 | 14.82 | 14.84 | -0.868% | 132,452 | +48.113% |
| 2020-08-18 | 14.85 | 14.99 | 14.57 | 14.97 | +1.080% | 96,843 | +46.827% |
| 2020-08-17 | 14.91 | 15.07 | 14.76 | 14.81 | -0.135% | 97,107 | +48.413% |
| 2020-08-14 | 15.03 | 15.03 | 14.77 | 14.83 | -1.265% | 82,995 | +48.213% |
| 2020-08-13 | 15.36 | 15.44 | 14.93 | 15.02 | -2.657% | 83,250 | +46.338% |
| 2020-08-12 | 15.18 | 15.44 | 15.04 | 15.43 | +2.389% | 149,597 | +42.450% |
| 2020-08-11 | 15.26 | 15.47 | 14.99 | 15.07 | -0.855% | 130,979 | +45.853% |
| 2020-08-10 | 15.45 | 15.51 | 15.17 | 15.20 | -0.654% | 164,796 | +44.605% |
| 2020-08-07 | 15.50 | 15.68 | 15.24 | 15.30 | -1.227% | 125,230 | +43.660% |
| 2020-08-06 | 15.62 | 15.62 | 15.19 | 15.49 | -1.086% | 120,235 | +41.898% |
| 2020-08-05 | 15.56 | 15.87 | 15.20 | 15.66 | +0.192% | 449,509 | +40.358% |
| 2020-08-04 | 15.37 | 15.67 | 15.21 | 15.63 | +1.824% | 104,364 | +40.627% |
| 2020-08-03 | 14.86 | 15.54 | 14.86 | 15.35 | +3.367% | 150,159 | +43.192% |
| 2020-07-31 | 14.54 | 15.10 | 14.21 | 14.85 | -1.915% | 386,722 | +48.013% |
| 2020-07-30 | 15.31 | 15.41 | 14.93 | 15.14 | -3.690% | 221,359 | +45.178% |
| 2020-07-29 | 15.61 | 15.81 | 15.53 | 15.72 | +1.223% | 90,478 | +39.822% |
| 2020-07-28 | 15.67 | 15.71 | 15.48 | 15.53 | -1.209% | 90,586 | +41.533% |
| 2020-07-27 | 15.47 | 15.98 | 15.47 | 15.72 | +1.158% | 235,249 | +39.822% |
| 2020-07-24 | 15.94 | 15.94 | 15.52 | 15.54 | -1.583% | 70,777 | +41.441% |
| 2020-07-23 | 16.03 | 16.23 | 15.69 | 15.79 | -1.865% | 160,130 | +39.202% |
| 2020-07-22 | 16.29 | 16.49 | 15.68 | 16.09 | -1.590% | 176,374 | +36.607% |
| 2020-07-21 | 16.09 | 16.37 | 15.91 | 16.35 | +2.701% | 274,683 | +34.434% |
| 2020-07-20 | 15.73 | 16.22 | 15.73 | 15.92 | +1.337% | 94,721 | +38.065% |
| 2020-07-17 | 15.72 | 15.80 | 15.59 | 15.71 | -0.064% | 87,246 | +39.911% |
| 2020-07-16 | 15.67 | 15.76 | 15.42 | 15.72 | -0.317% | 137,126 | +39.822% |
| 2020-07-15 | 15.91 | 16.12 | 15.73 | 15.77 | +0.382% | 165,990 | +39.379% |
| 2020-07-14 | 15.47 | 15.80 | 15.42 | 15.71 | +1.617% | 101,257 | +39.911% |
| 2020-07-13 | 15.90 | 16.02 | 15.41 | 15.46 | -1.841% | 186,513 | +42.173% |
| 2020-07-10 | 15.70 | 15.81 | 15.57 | 15.75 | +0.255% | 64,002 | +39.556% |
| 2020-07-09 | 15.68 | 15.90 | 15.43 | 15.71 | +0.641% | 100,024 | +39.911% |
| 2020-07-08 | 15.56 | 15.67 | 15.43 | 15.61 | +0.321% | 151,999 | +40.807% |
| 2020-07-07 | 15.79 | 15.89 | 15.45 | 15.56 | -2.077% | 96,869 | +41.260% |
| 2020-07-06 | 15.87 | 16.07 | 15.81 | 15.89 | +1.598% | 105,206 | +38.326% |
| 2020-07-02 | 15.93 | 15.95 | 15.56 | 15.64 | -1.013% | 125,926 | +40.537% |
| 2020-07-01 | 15.71 | 16.14 | 15.47 | 15.80 | -0.504% | 219,763 | +39.114% |
| 2020-06-30 | 15.75 | 16.07 | 15.73 | 15.88 | +1.535% | 342,952 | +38.413% |
| 2020-06-29 | 15.52 | 15.65 | 15.20 | 15.64 | +1.230% | 164,533 | +40.537% |
| 2020-06-26 | 15.52 | 15.60 | 15.19 | 15.45 | -0.579% | 435,837 | +42.265% |
| 2020-06-25 | 15.55 | 15.56 | 15.14 | 15.54 | -0.257% | 136,059 | +41.441% |
| 2020-06-24 | 15.66 | 15.73 | 15.32 | 15.58 | -1.267% | 180,895 | +41.078% |
| 2020-06-23 | 16.06 | 16.26 | 15.77 | 15.78 | -1.004% | 157,504 | +39.290% |
| 2020-06-22 | 16.21 | 16.28 | 15.82 | 15.94 | -1.483% | 251,142 | +37.892% |
| 2020-06-19 | 16.66 | 16.75 | 16.17 | 16.18 | -1.939% | 475,057 | +35.847% |
| 2020-06-18 | 16.99 | 17.05 | 16.35 | 16.50 | -2.569% | 200,052 | +33.212% |
| 2020-06-17 | 16.93 | 17.33 | 16.71 | 16.93 | 0.000% | 127,238 | +29.790% |