EPAY
Bottomline Technologies Inc
stockNASDAQ
InactiveMay 12, 2022
56.99USD+0.867%(+0.49)5,036,841
EPAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-05-12 | 56.92 | 56.99 | 56.92 | 56.99 | +0.867% | 5,036,841 | 0.000% |
| 2022-05-11 | 56.41 | 56.58 | 56.41 | 56.50 | 0.000% | 462,122 | +0.867% |
| 2022-05-10 | 56.35 | 56.54 | 56.35 | 56.50 | +0.391% | 1,100,183 | +0.867% |
| 2022-05-09 | 56.43 | 56.55 | 56.25 | 56.28 | -0.530% | 1,270,674 | +1.262% |
| 2022-05-06 | 56.57 | 56.65 | 56.50 | 56.58 | +0.053% | 570,433 | +0.725% |
| 2022-05-05 | 56.63 | 56.67 | 56.53 | 56.55 | -0.124% | 1,800,875 | +0.778% |
| 2022-05-04 | 56.65 | 56.69 | 56.58 | 56.62 | +0.071% | 433,788 | +0.653% |
| 2022-05-03 | 56.68 | 56.72 | 56.57 | 56.58 | -0.335% | 415,643 | +0.725% |
| 2022-05-02 | 56.62 | 56.82 | 56.57 | 56.77 | +0.265% | 668,373 | +0.388% |
| 2022-04-29 | 56.65 | 56.70 | 56.62 | 56.62 | -0.106% | 543,313 | +0.653% |
| 2022-04-28 | 56.66 | 56.70 | 56.65 | 56.68 | +0.018% | 425,038 | +0.547% |
| 2022-04-27 | 56.70 | 56.74 | 56.62 | 56.67 | 0.000% | 894,173 | +0.565% |
| 2022-04-26 | 56.75 | 56.79 | 56.67 | 56.67 | -0.229% | 1,527,432 | +0.565% |
| 2022-04-25 | 56.74 | 56.82 | 56.72 | 56.80 | +0.106% | 495,015 | +0.335% |
| 2022-04-22 | 56.78 | 56.80 | 56.71 | 56.74 | -0.106% | 406,128 | +0.441% |
| 2022-04-21 | 56.79 | 56.84 | 56.76 | 56.80 | +0.123% | 550,865 | +0.335% |
| 2022-04-20 | 56.82 | 56.85 | 56.73 | 56.73 | -0.035% | 551,654 | +0.458% |
| 2022-04-19 | 56.79 | 56.92 | 56.74 | 56.75 | -0.088% | 803,875 | +0.423% |
| 2022-04-18 | 56.61 | 56.86 | 56.61 | 56.80 | -0.018% | 550,677 | +0.335% |
| 2022-04-14 | 56.80 | 56.85 | 56.75 | 56.81 | +0.070% | 357,523 | +0.317% |
| 2022-04-13 | 56.77 | 56.80 | 56.76 | 56.77 | 0.000% | 362,862 | +0.388% |
| 2022-04-12 | 56.75 | 56.85 | 56.75 | 56.77 | 0.000% | 430,275 | +0.388% |
| 2022-04-11 | 56.74 | 56.83 | 56.74 | 56.77 | +0.035% | 367,891 | +0.388% |
| 2022-04-08 | 56.77 | 56.80 | 56.55 | 56.75 | 0.000% | 404,167 | +0.423% |
| 2022-04-07 | 56.75 | 56.80 | 56.63 | 56.75 | 0.000% | 503,810 | +0.423% |
| 2022-04-06 | 56.77 | 56.80 | 56.75 | 56.75 | -0.053% | 482,057 | +0.423% |
| 2022-04-05 | 56.75 | 56.82 | 56.71 | 56.78 | 0.000% | 507,072 | +0.370% |
| 2022-04-04 | 56.70 | 56.80 | 56.70 | 56.78 | +0.035% | 442,511 | +0.370% |
| 2022-04-01 | 56.71 | 56.79 | 56.67 | 56.76 | +0.141% | 422,928 | +0.405% |
| 2022-03-31 | 56.76 | 56.80 | 56.63 | 56.68 | -0.176% | 498,111 | +0.547% |
| 2022-03-30 | 56.74 | 56.83 | 56.73 | 56.78 | +0.035% | 713,864 | +0.370% |
| 2022-03-29 | 56.77 | 56.83 | 56.71 | 56.76 | +0.018% | 666,757 | +0.405% |
| 2022-03-28 | 56.76 | 56.78 | 56.68 | 56.75 | -0.088% | 486,079 | +0.423% |
| 2022-03-25 | 56.67 | 56.84 | 56.67 | 56.80 | +0.141% | 576,358 | +0.335% |
| 2022-03-24 | 56.65 | 56.73 | 56.65 | 56.72 | +0.071% | 906,194 | +0.476% |
| 2022-03-23 | 56.65 | 56.72 | 56.63 | 56.68 | +0.053% | 653,916 | +0.547% |
| 2022-03-22 | 56.58 | 56.76 | 56.58 | 56.65 | +0.071% | 987,889 | +0.600% |
| 2022-03-21 | 56.54 | 56.69 | 56.54 | 56.61 | -0.141% | 795,026 | +0.671% |
| 2022-03-18 | 56.45 | 56.70 | 56.44 | 56.69 | +0.425% | 1,399,036 | +0.529% |
| 2022-03-17 | 56.48 | 56.52 | 56.43 | 56.45 | -0.035% | 1,140,132 | +0.957% |
| 2022-03-16 | 56.54 | 56.55 | 56.38 | 56.47 | +0.018% | 1,690,385 | +0.921% |
| 2022-03-15 | 56.56 | 56.58 | 56.45 | 56.46 | -0.194% | 1,025,460 | +0.939% |
| 2022-03-14 | 56.56 | 56.64 | 56.48 | 56.57 | -0.035% | 821,622 | +0.742% |
| 2022-03-11 | 56.58 | 56.66 | 56.56 | 56.59 | 0.000% | 880,675 | +0.707% |
| 2022-03-10 | 56.56 | 56.62 | 56.52 | 56.59 | -0.018% | 975,870 | +0.707% |
| 2022-03-09 | 56.60 | 56.62 | 56.55 | 56.60 | +0.071% | 892,679 | +0.689% |
| 2022-03-08 | 56.59 | 56.63 | 56.46 | 56.56 | +0.195% | 1,446,494 | +0.760% |
| 2022-03-07 | 56.64 | 56.69 | 56.41 | 56.45 | -0.371% | 1,079,053 | +0.957% |
| 2022-03-04 | 56.67 | 56.69 | 56.61 | 56.66 | -0.053% | 905,944 | +0.582% |
| 2022-03-03 | 56.68 | 56.72 | 56.65 | 56.69 | +0.018% | 806,457 | +0.529% |
| 2022-03-02 | 56.66 | 56.74 | 56.66 | 56.68 | 0.000% | 604,072 | +0.547% |
| 2022-03-01 | 56.65 | 56.73 | 56.57 | 56.68 | +0.071% | 980,324 | +0.547% |
| 2022-02-28 | 56.60 | 56.70 | 56.55 | 56.64 | -0.123% | 710,694 | +0.618% |
| 2022-02-25 | 56.57 | 56.73 | 56.46 | 56.71 | +0.407% | 2,120,559 | +0.494% |
| 2022-02-24 | 56.55 | 56.69 | 56.44 | 56.48 | -0.177% | 1,548,852 | +0.903% |
| 2022-02-23 | 56.60 | 56.64 | 56.53 | 56.58 | -0.053% | 622,073 | +0.725% |
| 2022-02-22 | 56.55 | 56.67 | 56.50 | 56.61 | +0.142% | 848,198 | +0.671% |
| 2022-02-18 | 56.63 | 56.70 | 56.50 | 56.53 | -0.177% | 946,332 | +0.814% |
| 2022-02-17 | 56.68 | 56.70 | 56.58 | 56.63 | -0.123% | 452,401 | +0.636% |
| 2022-02-16 | 56.72 | 56.73 | 56.66 | 56.70 | -0.035% | 533,821 | +0.511% |
| 2022-02-15 | 56.69 | 56.76 | 56.67 | 56.72 | +0.106% | 284,654 | +0.476% |
| 2022-02-14 | 56.65 | 56.78 | 56.63 | 56.66 | -0.035% | 952,446 | +0.582% |
| 2022-02-11 | 56.65 | 56.78 | 56.60 | 56.68 | +0.053% | 863,800 | +0.547% |
| 2022-02-10 | 56.64 | 56.71 | 56.59 | 56.65 | -0.071% | 679,223 | +0.600% |
| 2022-02-09 | 56.69 | 56.70 | 56.61 | 56.69 | +0.071% | 435,553 | +0.529% |
| 2022-02-08 | 56.59 | 56.70 | 56.55 | 56.65 | +0.124% | 776,422 | +0.600% |
| 2022-02-07 | 56.56 | 56.65 | 56.48 | 56.58 | +0.035% | 1,191,636 | +0.725% |
| 2022-02-04 | 56.49 | 56.77 | 56.47 | 56.56 | -0.053% | 1,150,631 | +0.760% |
| 2022-02-03 | 56.45 | 56.59 | 56.41 | 56.59 | +0.319% | 1,900,901 | +0.707% |
| 2022-02-02 | 56.40 | 56.52 | 56.36 | 56.41 | +0.035% | 1,330,688 | +1.028% |
| 2022-02-01 | 56.40 | 56.46 | 56.35 | 56.39 | 0.000% | 2,368,317 | +1.064% |
| 2022-01-31 | 56.43 | 56.54 | 56.32 | 56.39 | -0.248% | 1,599,048 | +1.064% |
| 2022-01-28 | 56.35 | 56.53 | 56.30 | 56.53 | +0.373% | 2,439,864 | +0.814% |
| 2022-01-27 | 56.37 | 56.47 | 56.26 | 56.32 | -0.035% | 2,057,132 | +1.190% |
| 2022-01-26 | 56.38 | 56.46 | 56.28 | 56.34 | +0.018% | 2,143,480 | +1.154% |
| 2022-01-25 | 56.30 | 56.40 | 56.26 | 56.33 | -0.195% | 1,886,724 | +1.172% |
| 2022-01-24 | 56.31 | 56.48 | 56.15 | 56.44 | +0.195% | 2,677,644 | +0.974% |
| 2022-01-21 | 56.30 | 56.47 | 56.20 | 56.33 | +0.053% | 3,610,425 | +1.172% |
| 2022-01-20 | 56.40 | 56.51 | 56.30 | 56.30 | -0.124% | 1,556,874 | +1.226% |
| 2022-01-19 | 56.40 | 56.49 | 56.25 | 56.37 | +0.018% | 2,269,164 | +1.100% |
| 2022-01-18 | 56.38 | 56.64 | 56.33 | 56.36 | 0.000% | 1,931,448 | +1.118% |
| 2022-01-14 | 56.44 | 56.52 | 56.35 | 56.36 | -0.106% | 2,203,172 | +1.118% |
| 2022-01-13 | 56.47 | 56.54 | 56.38 | 56.42 | +0.071% | 1,500,899 | +1.010% |
| 2022-01-12 | 56.45 | 56.58 | 56.34 | 56.38 | -0.124% | 1,546,323 | +1.082% |
| 2022-01-11 | 56.32 | 56.52 | 56.28 | 56.45 | +0.177% | 2,004,918 | +0.957% |
| 2022-01-10 | 56.26 | 56.45 | 56.22 | 56.35 | -0.018% | 3,107,822 | +1.136% |
| 2022-01-07 | 56.38 | 56.58 | 56.30 | 56.36 | 0.000% | 4,193,514 | +1.118% |
| 2022-01-06 | 56.39 | 56.52 | 56.32 | 56.36 | -0.071% | 4,001,357 | +1.118% |
| 2022-01-05 | 56.37 | 56.57 | 56.31 | 56.40 | +0.053% | 2,551,959 | +1.046% |
| 2022-01-04 | 56.50 | 56.51 | 56.31 | 56.37 | -0.230% | 2,520,168 | +1.100% |
| 2022-01-03 | 56.45 | 56.59 | 56.26 | 56.50 | +0.053% | 1,019,537 | +0.867% |
| 2021-12-31 | 56.55 | 56.80 | 56.41 | 56.47 | -0.018% | 597,622 | +0.921% |
| 2021-12-30 | 56.55 | 56.63 | 56.32 | 56.48 | -0.300% | 441,311 | +0.903% |
| 2021-12-29 | 56.49 | 56.67 | 56.25 | 56.65 | +0.568% | 722,109 | +0.600% |
| 2021-12-28 | 56.59 | 56.79 | 56.19 | 56.33 | -0.459% | 580,861 | +1.172% |
| 2021-12-27 | 56.49 | 56.79 | 56.22 | 56.59 | +0.124% | 1,105,498 | +0.707% |
| 2021-12-23 | 56.45 | 56.69 | 56.33 | 56.52 | +0.053% | 617,552 | +0.832% |
| 2021-12-22 | 56.67 | 56.67 | 56.17 | 56.49 | -0.124% | 1,464,727 | +0.885% |
| 2021-12-21 | 56.22 | 56.64 | 56.04 | 56.56 | +0.623% | 3,197,739 | +0.760% |
| 2021-12-20 | 55.65 | 56.36 | 55.65 | 56.21 | +0.143% | 4,478,226 | +1.388% |
| 2021-12-17 | 56.21 | 56.40 | 56.07 | 56.13 | +14.738% | 11,869,349 | +1.532% |
| 2021-12-16 | 50.50 | 50.50 | 48.75 | 48.92 | -2.859% | 319,365 | +16.496% |
| 2021-12-15 | 49.13 | 50.42 | 48.55 | 50.36 | +2.005% | 230,156 | +13.165% |
| 2021-12-14 | 48.59 | 50.72 | 47.62 | 49.37 | +0.879% | 423,053 | +15.434% |
| 2021-12-13 | 52.98 | 52.98 | 48.83 | 48.94 | -7.747% | 662,964 | +16.449% |
| 2021-12-10 | 48.00 | 53.20 | 48.00 | 53.05 | +18.680% | 1,080,340 | +7.427% |
| 2021-12-09 | 44.89 | 45.01 | 44.42 | 44.70 | -1.128% | 308,094 | +27.494% |
| 2021-12-08 | 45.23 | 45.30 | 44.60 | 45.21 | +0.601% | 223,310 | +26.056% |
| 2021-12-07 | 44.60 | 45.34 | 44.38 | 44.94 | +1.720% | 422,904 | +26.814% |
| 2021-12-06 | 43.70 | 44.57 | 43.12 | 44.18 | +1.052% | 309,247 | +28.995% |
| 2021-12-03 | 45.38 | 45.40 | 43.45 | 43.72 | -3.530% | 406,457 | +30.352% |
| 2021-12-02 | 44.23 | 45.34 | 44.01 | 45.32 | +2.118% | 223,939 | +25.750% |
| 2021-12-01 | 45.62 | 46.02 | 44.34 | 44.38 | -1.180% | 303,597 | +28.414% |
| 2021-11-30 | 44.69 | 45.48 | 44.37 | 44.91 | -0.465% | 288,003 | +26.898% |
| 2021-11-29 | 46.19 | 47.00 | 44.94 | 45.12 | -1.870% | 371,358 | +26.308% |
| 2021-11-26 | 45.26 | 46.12 | 45.00 | 45.98 | -0.562% | 249,384 | +23.945% |
| 2021-11-24 | 45.71 | 46.46 | 45.50 | 46.24 | +0.391% | 172,203 | +23.248% |
| 2021-11-23 | 46.27 | 46.63 | 45.56 | 46.06 | -0.968% | 269,734 | +23.730% |
| 2021-11-22 | 46.64 | 47.06 | 45.95 | 46.51 | +0.519% | 423,283 | +22.533% |
| 2021-11-19 | 46.56 | 47.14 | 46.09 | 46.27 | -0.963% | 382,463 | +23.168% |
| 2021-11-18 | 46.96 | 46.98 | 46.28 | 46.72 | -0.617% | 272,871 | +21.982% |
| 2021-11-17 | 48.21 | 48.68 | 46.63 | 47.01 | -3.411% | 243,811 | +21.230% |
| 2021-11-16 | 47.89 | 48.75 | 46.88 | 48.67 | +1.863% | 288,370 | +17.095% |
| 2021-11-15 | 45.30 | 47.94 | 45.28 | 47.78 | +5.242% | 743,453 | +19.276% |
| 2021-11-12 | 46.41 | 46.59 | 45.25 | 45.40 | -1.689% | 287,766 | +25.529% |
| 2021-11-11 | 47.00 | 47.29 | 46.08 | 46.18 | -1.828% | 446,324 | +23.408% |
| 2021-11-10 | 47.84 | 48.50 | 45.93 | 47.04 | -1.156% | 512,600 | +21.152% |
| 2021-11-09 | 47.85 | 48.25 | 47.12 | 47.59 | -1.122% | 509,291 | +19.752% |
| 2021-11-08 | 48.29 | 48.58 | 47.77 | 48.13 | +0.229% | 245,122 | +18.408% |
| 2021-11-05 | 47.95 | 48.67 | 47.29 | 48.02 | +0.967% | 271,671 | +18.680% |
| 2021-11-04 | 48.30 | 49.24 | 47.46 | 47.56 | -1.102% | 290,342 | +19.828% |
| 2021-11-03 | 47.08 | 48.98 | 46.63 | 48.09 | +2.102% | 222,873 | +18.507% |
| 2021-11-02 | 46.89 | 47.29 | 46.25 | 47.10 | +0.319% | 200,664 | +20.998% |
| 2021-11-01 | 46.34 | 47.23 | 46.34 | 46.95 | +1.404% | 270,877 | +21.384% |
| 2021-10-29 | 47.20 | 47.76 | 45.85 | 46.30 | -2.176% | 488,318 | +23.089% |
| 2021-10-28 | 47.09 | 47.57 | 46.26 | 47.33 | +1.046% | 462,258 | +20.410% |
| 2021-10-27 | 46.57 | 47.63 | 46.31 | 46.84 | -1.389% | 735,007 | +21.670% |
| 2021-10-26 | 47.98 | 48.29 | 47.20 | 47.50 | -0.461% | 637,934 | +19.979% |
| 2021-10-25 | 46.60 | 48.43 | 46.26 | 47.72 | +2.097% | 764,974 | +19.426% |
| 2021-10-22 | 46.67 | 47.73 | 46.13 | 46.74 | -0.064% | 955,258 | +21.930% |
| 2021-10-21 | 44.67 | 46.86 | 44.12 | 46.77 | +5.457% | 576,704 | +21.852% |
| 2021-10-20 | 40.67 | 45.28 | 40.67 | 44.35 | +10.709% | 645,568 | +28.501% |
| 2021-10-19 | 40.21 | 40.82 | 39.89 | 40.06 | +0.376% | 259,311 | +42.262% |
| 2021-10-18 | 40.71 | 40.75 | 39.87 | 39.91 | -2.157% | 271,105 | +42.796% |
| 2021-10-15 | 39.75 | 41.12 | 39.44 | 40.79 | +3.031% | 449,450 | +39.716% |
| 2021-10-14 | 38.92 | 39.70 | 38.92 | 39.59 | +2.831% | 234,884 | +43.950% |
| 2021-10-13 | 38.17 | 38.50 | 37.61 | 38.50 | +1.156% | 282,311 | +48.026% |
| 2021-10-12 | 38.18 | 38.65 | 37.99 | 38.06 | -0.210% | 150,916 | +49.737% |
| 2021-10-11 | 38.98 | 39.38 | 38.08 | 38.14 | -2.455% | 152,531 | +49.423% |
| 2021-10-08 | 39.57 | 39.57 | 39.09 | 39.10 | -1.138% | 106,125 | +45.754% |
| 2021-10-07 | 38.63 | 39.92 | 38.53 | 39.55 | +2.727% | 159,024 | +44.096% |
| 2021-10-06 | 38.57 | 38.99 | 38.37 | 38.50 | -0.799% | 251,544 | +48.026% |
| 2021-10-05 | 38.26 | 38.91 | 37.87 | 38.81 | +1.544% | 288,602 | +46.844% |
| 2021-10-04 | 39.30 | 39.54 | 37.96 | 38.22 | -2.921% | 254,520 | +49.110% |
| 2021-10-01 | 39.43 | 39.77 | 39.06 | 39.37 | +0.229% | 362,572 | +44.755% |
| 2021-09-30 | 39.74 | 40.00 | 39.03 | 39.28 | -0.607% | 241,924 | +45.087% |
| 2021-09-29 | 39.68 | 39.97 | 38.71 | 39.52 | +0.076% | 225,176 | +44.205% |
| 2021-09-28 | 40.42 | 40.42 | 39.41 | 39.49 | -2.997% | 309,011 | +44.315% |
| 2021-09-27 | 40.45 | 40.80 | 40.16 | 40.71 | +0.568% | 156,499 | +39.990% |
| 2021-09-24 | 40.21 | 40.74 | 40.09 | 40.48 | +0.148% | 166,022 | +40.786% |
| 2021-09-23 | 40.06 | 40.70 | 39.93 | 40.42 | +1.329% | 143,249 | +40.995% |
| 2021-09-22 | 39.62 | 40.20 | 38.97 | 39.89 | +1.218% | 179,851 | +42.868% |
| 2021-09-21 | 40.12 | 41.12 | 39.06 | 39.41 | -1.352% | 242,170 | +44.608% |
| 2021-09-20 | 40.34 | 40.45 | 39.31 | 39.95 | -1.698% | 345,522 | +42.653% |
| 2021-09-17 | 40.80 | 41.13 | 40.27 | 40.64 | -0.343% | 629,658 | +40.231% |
| 2021-09-16 | 41.48 | 41.83 | 40.75 | 40.78 | -2.042% | 288,487 | +39.750% |
| 2021-09-15 | 41.48 | 41.81 | 41.22 | 41.63 | +0.604% | 262,482 | +36.896% |
| 2021-09-14 | 42.72 | 42.72 | 41.32 | 41.38 | -2.475% | 279,252 | +37.724% |
| 2021-09-13 | 41.88 | 42.47 | 40.50 | 42.43 | +1.702% | 355,637 | +34.315% |
| 2021-09-10 | 42.89 | 42.90 | 41.71 | 41.72 | -2.432% | 285,204 | +36.601% |
| 2021-09-09 | 43.54 | 43.84 | 42.75 | 42.76 | -1.791% | 316,576 | +33.279% |
| 2021-09-08 | 43.11 | 43.60 | 42.85 | 43.54 | +0.392% | 373,368 | +30.891% |
| 2021-09-07 | 43.58 | 43.58 | 43.00 | 43.37 | -0.436% | 330,219 | +31.404% |
| 2021-09-03 | 43.38 | 43.94 | 42.91 | 43.56 | +0.554% | 360,787 | +30.831% |
| 2021-09-02 | 42.83 | 43.34 | 42.46 | 43.32 | +1.500% | 323,526 | +31.556% |
| 2021-09-01 | 42.25 | 42.73 | 41.95 | 42.68 | +0.970% | 204,967 | +33.529% |
| 2021-08-31 | 42.55 | 42.82 | 42.16 | 42.27 | -0.751% | 234,657 | +34.824% |
| 2021-08-30 | 43.58 | 43.77 | 42.50 | 42.59 | -2.562% | 209,833 | +33.811% |
| 2021-08-27 | 42.50 | 43.85 | 42.49 | 43.71 | +3.309% | 370,693 | +30.382% |
| 2021-08-26 | 41.79 | 42.38 | 41.55 | 42.31 | +0.786% | 388,122 | +34.696% |
| 2021-08-25 | 41.89 | 42.35 | 41.89 | 41.98 | -0.095% | 326,468 | +35.755% |
| 2021-08-24 | 41.50 | 42.21 | 41.37 | 42.02 | +1.204% | 271,374 | +35.626% |
| 2021-08-23 | 41.60 | 41.85 | 41.12 | 41.52 | -0.192% | 244,243 | +37.259% |
| 2021-08-20 | 41.05 | 42.00 | 40.52 | 41.60 | +1.167% | 560,330 | +36.995% |
| 2021-08-19 | 41.00 | 41.59 | 40.69 | 41.12 | -0.580% | 509,494 | +38.594% |
| 2021-08-18 | 39.82 | 41.94 | 39.77 | 41.36 | +4.392% | 500,189 | +37.790% |
| 2021-08-17 | 39.80 | 39.81 | 39.19 | 39.62 | -1.148% | 394,900 | +43.841% |
| 2021-08-16 | 39.27 | 40.18 | 38.91 | 40.08 | +1.212% | 305,947 | +42.191% |
| 2021-08-13 | 39.12 | 39.60 | 38.35 | 39.60 | +2.964% | 275,317 | +43.914% |
| 2021-08-12 | 36.96 | 38.76 | 36.89 | 38.46 | +2.697% | 425,068 | +48.180% |
| 2021-08-11 | 39.99 | 39.99 | 37.16 | 37.45 | -7.917% | 524,038 | +52.176% |
| 2021-08-10 | 41.52 | 41.74 | 40.32 | 40.67 | -1.621% | 562,980 | +40.128% |
| 2021-08-09 | 41.74 | 41.74 | 40.76 | 41.34 | -0.816% | 683,964 | +37.857% |
| 2021-08-06 | 40.93 | 41.74 | 40.43 | 41.68 | +2.458% | 694,145 | +36.732% |
| 2021-08-05 | 39.68 | 40.77 | 39.15 | 40.68 | +2.624% | 490,589 | +40.093% |
| 2021-08-04 | 40.11 | 40.41 | 39.52 | 39.64 | -1.467% | 168,505 | +43.769% |
| 2021-08-03 | 38.56 | 40.33 | 37.87 | 40.23 | +4.277% | 603,753 | +41.660% |
| 2021-08-02 | 40.36 | 40.46 | 38.54 | 38.58 | -4.410% | 253,786 | +47.719% |
| 2021-07-30 | 39.91 | 40.65 | 39.58 | 40.36 | +0.774% | 407,616 | +41.204% |
| 2021-07-29 | 40.14 | 41.28 | 40.04 | 40.05 | +0.275% | 902,093 | +42.297% |
| 2021-07-28 | 39.97 | 40.45 | 38.43 | 39.94 | +0.427% | 556,873 | +42.689% |
| 2021-07-27 | 39.60 | 39.97 | 38.93 | 39.77 | -0.050% | 671,006 | +43.299% |
| 2021-07-26 | 39.76 | 40.00 | 39.12 | 39.79 | +0.734% | 448,938 | +43.227% |
| 2021-07-23 | 38.63 | 39.58 | 38.50 | 39.50 | +2.332% | 377,159 | +44.278% |
| 2021-07-22 | 39.52 | 39.66 | 38.56 | 38.60 | -2.278% | 127,387 | +47.642% |
| 2021-07-21 | 39.01 | 39.53 | 38.78 | 39.50 | +1.569% | 108,561 | +44.278% |
| 2021-07-20 | 37.88 | 39.30 | 37.66 | 38.89 | +3.156% | 272,124 | +46.542% |
| 2021-07-19 | 37.55 | 37.84 | 36.90 | 37.70 | -0.894% | 321,150 | +51.167% |
| 2021-07-16 | 39.28 | 40.10 | 37.97 | 38.04 | -2.487% | 516,900 | +49.816% |
| 2021-07-15 | 38.62 | 39.20 | 38.38 | 39.01 | +0.697% | 215,864 | +46.091% |
| 2021-07-14 | 39.27 | 39.27 | 38.28 | 38.74 | -0.692% | 396,494 | +47.109% |
| 2021-07-13 | 38.48 | 39.30 | 37.99 | 39.01 | +1.456% | 419,055 | +46.091% |
| 2021-07-12 | 37.59 | 38.47 | 37.33 | 38.45 | +1.773% | 364,002 | +48.218% |
| 2021-07-09 | 37.82 | 37.92 | 37.50 | 37.78 | +0.452% | 171,325 | +50.847% |
| 2021-07-08 | 37.54 | 37.90 | 37.34 | 37.61 | -0.844% | 280,343 | +51.529% |
| 2021-07-07 | 37.81 | 38.28 | 37.71 | 37.93 | +0.158% | 240,784 | +50.250% |
| 2021-07-06 | 37.56 | 38.05 | 37.25 | 37.87 | +1.311% | 262,377 | +50.489% |
| 2021-07-02 | 37.69 | 37.69 | 37.21 | 37.38 | -0.506% | 139,473 | +52.461% |
| 2021-07-01 | 37.76 | 37.82 | 37.10 | 37.57 | +1.321% | 275,353 | +51.690% |
| 2021-06-30 | 37.60 | 37.60 | 37.00 | 37.08 | -1.409% | 342,454 | +53.695% |
| 2021-06-29 | 37.98 | 37.98 | 37.44 | 37.61 | -0.818% | 180,596 | +51.529% |
| 2021-06-28 | 39.22 | 39.37 | 37.69 | 37.92 | -2.669% | 300,348 | +50.290% |
| 2021-06-25 | 37.98 | 39.03 | 37.74 | 38.96 | +2.797% | 1,675,458 | +46.278% |
| 2021-06-24 | 37.40 | 37.92 | 37.31 | 37.90 | +1.882% | 228,308 | +50.369% |
| 2021-06-23 | 37.54 | 37.55 | 37.09 | 37.20 | -1.169% | 212,155 | +53.199% |
| 2021-06-22 | 37.33 | 37.75 | 37.02 | 37.64 | +0.240% | 120,035 | +51.408% |
| 2021-06-21 | 37.23 | 37.76 | 37.09 | 37.55 | +1.050% | 427,458 | +51.771% |
| 2021-06-18 | 36.96 | 37.32 | 36.54 | 37.16 | -0.349% | 452,338 | +53.364% |
| 2021-06-17 | 37.26 | 37.83 | 36.97 | 37.29 | -0.054% | 283,275 | +52.829% |
| 2021-06-16 | 37.10 | 37.54 | 36.81 | 37.31 | +0.134% | 152,964 | +52.747% |
| 2021-06-15 | 37.75 | 38.23 | 37.25 | 37.26 | -1.298% | 455,565 | +52.952% |
| 2021-06-14 | 37.75 | 37.93 | 37.17 | 37.75 | +0.239% | 665,234 | +50.967% |
| 2021-06-11 | 36.77 | 37.75 | 36.64 | 37.66 | +2.420% | 412,005 | +51.328% |
| 2021-06-10 | 36.91 | 37.12 | 36.64 | 36.77 | -0.271% | 293,089 | +54.990% |
| 2021-06-09 | 37.52 | 37.94 | 36.78 | 36.87 | -1.496% | 690,493 | +54.570% |
| 2021-06-08 | 36.90 | 37.70 | 36.90 | 37.43 | +1.436% | 630,311 | +52.258% |
| 2021-06-07 | 36.76 | 36.94 | 36.17 | 36.90 | +0.354% | 810,506 | +54.444% |
| 2021-06-04 | 36.49 | 37.17 | 36.31 | 36.77 | +0.767% | 759,085 | +54.990% |
| 2021-06-03 | 36.75 | 36.78 | 36.05 | 36.49 | -0.869% | 363,510 | +56.180% |
| 2021-06-02 | 37.52 | 37.82 | 36.64 | 36.81 | -1.683% | 354,322 | +54.822% |
| 2021-06-01 | 37.59 | 38.21 | 37.08 | 37.44 | +0.161% | 234,253 | +52.217% |
| 2021-05-28 | 37.75 | 37.97 | 37.30 | 37.38 | -0.796% | 214,494 | +52.461% |
| 2021-05-27 | 38.25 | 38.25 | 37.67 | 37.68 | -0.659% | 411,365 | +51.247% |
| 2021-05-26 | 37.88 | 38.12 | 37.47 | 37.93 | +0.185% | 293,313 | +50.250% |
| 2021-05-25 | 38.13 | 38.88 | 37.79 | 37.86 | -0.079% | 246,750 | +50.528% |
| 2021-05-24 | 38.12 | 38.26 | 37.72 | 37.89 | +0.159% | 240,457 | +50.409% |
| 2021-05-21 | 37.56 | 38.16 | 37.16 | 37.83 | +1.803% | 299,279 | +50.648% |
| 2021-05-20 | 37.05 | 37.64 | 36.91 | 37.16 | +0.432% | 259,415 | +53.364% |
| 2021-05-19 | 36.37 | 37.25 | 36.24 | 37.00 | -0.296% | 617,915 | +54.027% |
| 2021-05-18 | 37.97 | 37.98 | 37.04 | 37.11 | -1.565% | 307,535 | +53.570% |
| 2021-05-17 | 38.19 | 38.20 | 37.35 | 37.70 | -2.103% | 359,067 | +51.167% |
| 2021-05-14 | 38.50 | 38.98 | 37.95 | 38.51 | +0.891% | 399,489 | +47.988% |
| 2021-05-13 | 36.70 | 38.52 | 36.70 | 38.17 | +4.204% | 453,364 | +49.306% |
| 2021-05-12 | 36.98 | 37.59 | 36.23 | 36.63 | -2.033% | 334,941 | +55.583% |
| 2021-05-11 | 37.63 | 38.18 | 37.20 | 37.39 | -2.883% | 243,861 | +52.420% |
| 2021-05-10 | 38.65 | 39.15 | 37.77 | 38.50 | -0.465% | 367,930 | +48.026% |
| 2021-05-07 | 38.35 | 39.14 | 38.35 | 38.68 | +1.389% | 235,471 | +47.337% |
| 2021-05-06 | 37.93 | 38.52 | 37.20 | 38.15 | -1.038% | 462,865 | +49.384% |
| 2021-05-05 | 42.00 | 43.18 | 37.61 | 38.55 | -16.811% | 1,677,790 | +47.834% |
| 2021-05-04 | 47.60 | 48.00 | 46.27 | 46.34 | -3.819% | 262,414 | +22.982% |
| 2021-05-03 | 48.65 | 49.13 | 48.02 | 48.18 | -0.783% | 263,022 | +18.286% |
| 2021-04-30 | 49.22 | 49.39 | 48.53 | 48.56 | -2.136% | 209,839 | +17.360% |
| 2021-04-29 | 49.39 | 49.97 | 48.88 | 49.62 | -0.301% | 118,547 | +14.853% |
| 2021-04-28 | 49.24 | 49.97 | 49.01 | 49.77 | +1.303% | 126,797 | +14.507% |
| 2021-04-27 | 49.69 | 49.69 | 48.90 | 49.13 | -0.727% | 130,565 | +15.998% |
| 2021-04-26 | 49.23 | 49.92 | 49.23 | 49.49 | +0.794% | 139,985 | +15.155% |
| 2021-04-23 | 48.58 | 49.57 | 48.05 | 49.10 | +1.551% | 217,955 | +16.069% |
| 2021-04-22 | 47.92 | 49.23 | 47.92 | 48.35 | +1.172% | 209,350 | +17.870% |
| 2021-04-21 | 46.71 | 47.87 | 46.50 | 47.79 | +2.246% | 343,437 | +19.251% |
| 2021-04-20 | 47.20 | 47.50 | 46.49 | 46.74 | -1.517% | 326,944 | +21.930% |
| 2021-04-19 | 48.30 | 48.30 | 47.12 | 47.46 | -1.800% | 411,008 | +20.080% |
| 2021-04-16 | 49.31 | 49.71 | 48.29 | 48.33 | -1.628% | 224,166 | +17.918% |
| 2021-04-15 | 48.23 | 49.40 | 48.23 | 49.13 | +2.718% | 306,398 | +15.998% |
| 2021-04-14 | 47.13 | 48.09 | 46.73 | 47.83 | +1.744% | 155,514 | +19.151% |
| 2021-04-13 | 46.13 | 47.34 | 45.52 | 47.01 | +1.402% | 419,062 | +21.230% |
| 2021-04-12 | 46.19 | 46.65 | 45.60 | 46.36 | +0.651% | 320,814 | +22.929% |
| 2021-04-09 | 45.29 | 46.17 | 44.80 | 46.06 | +1.566% | 207,676 | +23.730% |
| 2021-04-08 | 45.50 | 45.52 | 44.98 | 45.35 | +0.287% | 208,092 | +25.667% |
| 2021-04-07 | 46.00 | 46.15 | 45.06 | 45.22 | -1.994% | 138,638 | +26.028% |
| 2021-04-06 | 46.07 | 46.35 | 45.48 | 46.14 | -0.022% | 328,576 | +23.515% |
| 2021-04-05 | 46.38 | 46.69 | 45.59 | 46.15 | +0.065% | 205,190 | +23.489% |
| 2021-04-01 | 45.49 | 46.30 | 45.31 | 46.12 | +1.923% | 525,782 | +23.569% |
| 2021-03-31 | 45.56 | 46.50 | 44.94 | 45.25 | -0.898% | 443,621 | +25.945% |
| 2021-03-30 | 45.56 | 46.27 | 44.67 | 45.66 | -0.197% | 323,950 | +24.814% |
| 2021-03-29 | 46.51 | 47.41 | 45.38 | 45.75 | -1.971% | 236,109 | +24.568% |
| 2021-03-26 | 44.70 | 46.67 | 43.73 | 46.67 | +5.207% | 451,317 | +22.113% |
| 2021-03-25 | 43.27 | 44.70 | 42.47 | 44.36 | +1.696% | 499,799 | +28.472% |
| 2021-03-24 | 44.88 | 45.10 | 43.62 | 43.62 | -2.569% | 401,654 | +30.651% |
| 2021-03-23 | 45.35 | 45.78 | 44.64 | 44.77 | -1.885% | 377,549 | +27.295% |
| 2021-03-22 | 46.26 | 46.82 | 45.35 | 45.63 | -1.404% | 274,166 | +24.896% |
| 2021-03-19 | 45.75 | 46.93 | 45.30 | 46.28 | +1.070% | 661,062 | +23.142% |
| 2021-03-18 | 46.84 | 46.84 | 45.79 | 45.79 | -2.263% | 201,306 | +24.459% |
| 2021-03-17 | 46.80 | 47.37 | 46.22 | 46.85 | -0.552% | 221,525 | +21.644% |
| 2021-03-16 | 47.70 | 48.03 | 46.85 | 47.11 | -1.237% | 144,442 | +20.972% |
| 2021-03-15 | 47.87 | 48.16 | 46.72 | 47.70 | -0.955% | 248,776 | +19.476% |
| 2021-03-12 | 48.46 | 49.08 | 47.82 | 48.16 | -1.089% | 261,886 | +18.335% |
| 2021-03-11 | 47.05 | 48.78 | 47.03 | 48.69 | +4.913% | 213,465 | +17.047% |
| 2021-03-10 | 47.17 | 47.61 | 46.41 | 46.41 | -0.791% | 164,005 | +22.797% |
| 2021-03-09 | 47.47 | 48.70 | 46.78 | 46.78 | -0.932% | 203,453 | +21.826% |
| 2021-03-08 | 45.55 | 48.28 | 45.42 | 47.22 | +3.553% | 395,351 | +20.690% |
| 2021-03-05 | 43.89 | 45.63 | 43.15 | 45.60 | +5.069% | 310,207 | +24.978% |
| 2021-03-04 | 43.84 | 44.86 | 43.14 | 43.40 | -0.913% | 421,538 | +31.313% |
| 2021-03-03 | 44.50 | 44.50 | 43.64 | 43.80 | -1.329% | 274,619 | +30.114% |
| 2021-03-02 | 44.53 | 44.53 | 43.72 | 44.39 | -0.023% | 417,459 | +28.385% |
| 2021-03-01 | 45.54 | 45.61 | 44.19 | 44.40 | -1.070% | 396,997 | +28.356% |
| 2021-02-26 | 46.40 | 46.40 | 44.74 | 44.88 | -2.752% | 328,972 | +26.983% |
| 2021-02-25 | 46.73 | 47.73 | 46.14 | 46.15 | -1.220% | 231,478 | +23.489% |
| 2021-02-24 | 46.63 | 47.17 | 45.30 | 46.72 | +0.581% | 465,415 | +21.982% |
| 2021-02-23 | 47.70 | 47.98 | 46.14 | 46.45 | -2.906% | 380,270 | +22.691% |
| 2021-02-22 | 48.12 | 49.62 | 47.67 | 47.84 | -1.137% | 376,253 | +19.126% |
| 2021-02-19 | 48.37 | 48.65 | 47.85 | 48.39 | +0.498% | 205,679 | +17.772% |
| 2021-02-18 | 47.38 | 48.87 | 47.38 | 48.15 | +1.241% | 249,987 | +18.359% |
| 2021-02-17 | 45.74 | 47.67 | 45.71 | 47.56 | +3.313% | 224,030 | +19.828% |
| 2021-02-16 | 45.53 | 46.30 | 44.87 | 46.03 | +0.645% | 259,143 | +23.797% |
| 2021-02-12 | 46.79 | 46.79 | 45.37 | 45.74 | -2.223% | 126,313 | +24.596% |
| 2021-02-11 | 47.26 | 47.47 | 46.02 | 46.78 | -0.932% | 248,213 | +21.826% |
| 2021-02-10 | 46.97 | 47.79 | 46.66 | 47.22 | +0.639% | 194,740 | +20.690% |
| 2021-02-09 | 47.22 | 47.31 | 45.42 | 46.92 | -0.887% | 349,616 | +21.462% |
| 2021-02-08 | 47.53 | 49.44 | 47.04 | 47.34 | -0.042% | 279,324 | +20.384% |
| 2021-02-05 | 47.19 | 48.28 | 46.45 | 47.36 | +0.723% | 171,941 | +20.334% |
| 2021-02-04 | 45.41 | 47.61 | 45.30 | 47.02 | +3.614% | 278,015 | +21.204% |
| 2021-02-03 | 43.00 | 49.46 | 43.00 | 45.38 | -9.167% | 498,777 | +25.584% |
| 2021-02-02 | 49.68 | 49.96 | 48.76 | 49.96 | +1.524% | 302,591 | +14.071% |
| 2021-02-01 | 48.23 | 49.52 | 47.80 | 49.21 | +2.993% | 170,039 | +15.810% |
| 2021-01-29 | 48.38 | 48.93 | 46.99 | 47.78 | -1.748% | 600,789 | +19.276% |
| 2021-01-28 | 48.25 | 49.48 | 44.80 | 48.63 | +2.336% | 278,925 | +17.191% |
| 2021-01-27 | 49.14 | 49.21 | 47.25 | 47.52 | -4.922% | 312,935 | +19.928% |
| 2021-01-26 | 51.27 | 51.27 | 49.72 | 49.98 | -1.730% | 188,260 | +14.026% |
| 2021-01-25 | 51.65 | 51.65 | 50.03 | 50.86 | -1.606% | 117,289 | +12.053% |
| 2021-01-22 | 51.98 | 52.42 | 50.81 | 51.69 | -0.901% | 210,063 | +10.253% |
| 2021-01-21 | 52.64 | 52.93 | 51.00 | 52.16 | -0.648% | 136,416 | +9.260% |
| 2021-01-20 | 53.07 | 53.68 | 52.19 | 52.50 | -0.398% | 178,121 | +8.552% |
| 2021-01-19 | 53.21 | 53.52 | 52.29 | 52.71 | +0.228% | 131,780 | +8.120% |
| 2021-01-15 | 52.97 | 53.56 | 51.76 | 52.59 | -1.425% | 173,692 | +8.367% |
| 2021-01-14 | 53.93 | 55.09 | 53.04 | 53.35 | -0.596% | 166,006 | +6.823% |
| 2021-01-13 | 53.86 | 54.84 | 53.59 | 53.67 | -0.519% | 177,757 | +6.186% |
| 2021-01-12 | 54.61 | 54.96 | 53.17 | 53.95 | -0.809% | 157,280 | +5.635% |
| 2021-01-11 | 53.40 | 54.47 | 53.17 | 54.39 | +0.984% | 114,987 | +4.780% |
| 2021-01-08 | 54.22 | 54.60 | 53.10 | 53.86 | +0.167% | 205,009 | +5.811% |
| 2021-01-07 | 53.03 | 53.94 | 52.67 | 53.77 | +1.992% | 139,016 | +5.988% |
| 2021-01-06 | 51.34 | 53.09 | 50.30 | 52.72 | +3.130% | 308,512 | +8.099% |
| 2021-01-05 | 52.01 | 52.80 | 50.82 | 51.12 | -1.937% | 256,573 | +11.483% |
| 2021-01-04 | 53.06 | 53.79 | 50.72 | 52.13 | -1.157% | 331,685 | +9.323% |
| 2020-12-31 | 52.64 | 53.10 | 52.05 | 52.74 | +0.209% | 204,594 | +8.058% |
| 2020-12-30 | 51.55 | 53.02 | 51.55 | 52.63 | +1.819% | 140,760 | +8.284% |
| 2020-12-29 | 51.45 | 51.81 | 51.07 | 51.69 | +0.466% | 273,892 | +10.253% |
| 2020-12-28 | 51.30 | 51.85 | 50.00 | 51.45 | +1.339% | 231,439 | +10.768% |
| 2020-12-24 | 50.06 | 51.47 | 50.06 | 50.77 | +1.520% | 52,340 | +12.251% |
| 2020-12-23 | 49.01 | 50.14 | 48.90 | 50.01 | +2.669% | 190,463 | +13.957% |
| 2020-12-22 | 48.37 | 49.03 | 47.85 | 48.71 | +0.870% | 168,320 | +16.999% |
| 2020-12-21 | 48.29 | 49.09 | 47.70 | 48.29 | -1.790% | 230,398 | +18.016% |
| 2020-12-18 | 50.55 | 51.51 | 49.00 | 49.17 | -2.382% | 716,453 | +15.904% |
| 2020-12-17 | 48.66 | 50.43 | 48.66 | 50.37 | +3.493% | 230,887 | +13.143% |
| 2020-12-16 | 49.62 | 49.79 | 48.48 | 48.67 | -2.132% | 214,445 | +17.095% |
| 2020-12-15 | 50.25 | 50.44 | 49.26 | 49.73 | -0.739% | 186,409 | +14.599% |
| 2020-12-14 | 49.54 | 50.27 | 49.37 | 50.10 | +1.685% | 281,880 | +13.752% |
| 2020-12-11 | 49.60 | 49.78 | 48.29 | 49.27 | -1.774% | 215,390 | +15.669% |
| 2020-12-10 | 49.88 | 50.66 | 49.24 | 50.16 | -0.219% | 161,518 | +13.616% |
| 2020-12-09 | 50.33 | 50.92 | 49.26 | 50.27 | +0.600% | 239,051 | +13.368% |
| 2020-12-08 | 49.14 | 50.30 | 49.00 | 49.97 | +1.072% | 300,485 | +14.048% |
| 2020-12-07 | 49.48 | 50.13 | 49.02 | 49.44 | -0.121% | 291,480 | +15.271% |
| 2020-12-04 | 47.68 | 49.74 | 47.68 | 49.50 | +4.254% | 198,528 | +15.131% |
| 2020-12-03 | 46.79 | 47.86 | 46.79 | 47.48 | +1.801% | 186,800 | +20.029% |
| 2020-12-02 | 46.50 | 46.85 | 46.00 | 46.64 | +0.280% | 302,972 | +22.191% |
| 2020-12-01 | 46.16 | 46.73 | 45.36 | 46.51 | +1.906% | 193,947 | +22.533% |
| 2020-11-30 | 46.47 | 46.47 | 45.22 | 45.64 | -2.039% | 243,773 | +24.869% |
| 2020-11-27 | 46.38 | 46.74 | 46.17 | 46.59 | +0.496% | 85,190 | +22.322% |
| 2020-11-25 | 46.55 | 47.15 | 45.96 | 46.36 | -0.664% | 265,776 | +22.929% |
| 2020-11-24 | 45.55 | 46.79 | 45.22 | 46.67 | +3.711% | 308,590 | +22.113% |
| 2020-11-23 | 45.00 | 45.64 | 43.90 | 45.00 | 0.000% | 269,180 | +26.644% |