Dark

ESXB
Community Bankers Trust Corporation
stock NASDAQ

Inactive

Dec 3, 2021

11.30USD-3.993%(-0.47)743,371

Pre-market

0.00USD-100.000%(-11.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-03	11.7100	11.8300	11.2200	11.3000	-3.993%	743,371	0.000%
2021-12-02	11.2800	11.8600	11.2800	11.7700	+5.655%	261,897	-3.993%
2021-12-01	11.4100	11.6200	11.1400	11.1400	-0.890%	75,373	+1.436%
2021-11-30	11.4200	11.4800	11.1900	11.2400	-2.091%	80,563	+0.534%
2021-11-29	11.5300	11.7100	11.3800	11.4800	+0.175%	288,963	-1.568%
2021-11-26	11.9600	11.9650	11.2900	11.4600	-6.525%	61,025	-1.396%
2021-11-24	12.3300	12.5000	12.2000	12.2600	-0.163%	234,577	-7.830%
2021-11-23	12.3400	12.4800	12.2700	12.2800	+0.081%	180,462	-7.980%
2021-11-22	12.0000	12.4300	12.0000	12.2700	+2.506%	292,438	-7.905%
2021-11-19	11.9300	11.9900	11.7900	11.9700	-0.416%	55,840	-5.597%
2021-11-18	12.0100	12.1000	11.9400	12.0200	0.000%	87,670	-5.990%
2021-11-17	12.0600	12.0800	11.9000	12.0200	-1.070%	64,669	-5.990%
2021-11-16	12.1800	12.2500	12.0900	12.1500	-0.164%	187,549	-6.996%
2021-11-15	12.1100	12.2500	12.0900	12.1700	+0.165%	102,920	-7.149%
2021-11-12	12.2100	12.2500	12.0500	12.1500	-0.978%	68,825	-6.996%
2021-11-11	12.1700	12.2700	12.1200	12.2700	+1.071%	120,985	-7.905%
2021-11-10	12.1000	12.2299	12.0100	12.1400	+0.497%	13,069	-6.919%
2021-11-09	12.0200	12.1100	11.9700	12.0800	-0.083%	510,770	-6.457%
2021-11-08	12.0700	12.2200	12.0000	12.0900	-0.083%	42,695	-6.534%
2021-11-05	11.8700	12.2000	11.8700	12.1000	+2.110%	59,518	-6.612%
2021-11-04	12.1100	12.1100	11.7700	11.8500	-2.147%	33,996	-4.641%
2021-11-03	11.8000	12.1900	11.8000	12.1100	+1.936%	184,950	-6.689%
2021-11-02	12.1900	12.1900	11.8500	11.8800	-2.061%	29,925	-4.882%
2021-11-01	11.6600	12.1500	11.6600	12.1300	+4.031%	101,853	-6.843%
2021-10-29	11.5000	11.6900	11.5000	11.6600	+1.656%	60,183	-3.087%
2021-10-28	11.1900	11.4938	11.1900	11.4700	+3.333%	50,246	-1.482%
2021-10-27	11.7000	11.7000	11.1000	11.1000	-5.209%	77,278	+1.802%
2021-10-26	11.7100	11.8500	11.5600	11.7100	0.000%	74,127	-3.501%
2021-10-25	11.5400	11.7400	11.5400	11.7100	+1.035%	37,283	-3.501%
2021-10-22	11.5200	11.6380	11.2300	11.5900	+0.608%	49,468	-2.502%
2021-10-21	11.5400	11.5400	11.4400	11.5200	+0.087%	16,838	-1.910%
2021-10-20	11.3500	11.5200	11.3500	11.5100	+1.589%	12,982	-1.825%
2021-10-19	11.4500	11.4700	11.2600	11.3300	+0.622%	11,036	-0.265%
2021-10-18	11.3400	11.4400	11.2400	11.2600	-0.705%	21,403	+0.355%
2021-10-15	11.4000	11.5500	11.3200	11.3400	-0.439%	22,358	-0.353%
2021-10-14	11.2700	11.4100	11.2500	11.3900	+1.787%	27,658	-0.790%
2021-10-13	11.2300	11.2600	11.0700	11.1900	-0.710%	26,789	+0.983%
2021-10-12	11.2600	11.4000	11.2600	11.2700	-0.967%	19,951	+0.266%
2021-10-11	11.5700	11.6000	11.3500	11.3800	-1.386%	22,668	-0.703%
2021-10-08	11.5400	11.5800	11.4900	11.5400	+0.261%	11,979	-2.080%
2021-10-07	11.3500	11.5400	11.3500	11.5100	+1.768%	17,812	-1.825%
2021-10-06	11.3400	11.3500	11.1500	11.3100	-0.702%	35,997	-0.088%
2021-10-05	11.4800	11.5500	11.3800	11.3900	-0.784%	15,470	-0.790%
2021-10-04	11.4600	11.5900	11.3600	11.4800	+0.350%	70,033	-1.568%
2021-10-01	11.3600	11.6000	11.2800	11.4400	+0.616%	102,068	-1.224%
2021-09-30	11.2600	11.5300	11.2300	11.3700	+1.067%	118,196	-0.616%
2021-09-29	11.1100	11.2800	11.0000	11.2500	+2.087%	123,768	+0.444%
2021-09-28	10.9300	11.1200	10.8900	11.0200	+0.916%	83,108	+2.541%
2021-09-27	10.5400	10.9600	10.5100	10.9200	+3.605%	170,917	+3.480%
2021-09-24	10.4400	10.6600	10.4400	10.5400	0.000%	24,740	+7.211%
2021-09-23	10.2200	10.5900	10.2000	10.5400	+3.333%	21,566	+7.211%
2021-09-22	10.1500	10.2600	10.1500	10.2000	+1.190%	40,924	+10.784%
2021-09-21	10.2000	10.2000	10.0550	10.0800	-0.982%	18,401	+12.103%
2021-09-20	10.1000	10.1800	9.9300	10.1800	-1.165%	66,920	+11.002%
2021-09-17	10.1500	10.4300	10.1500	10.3000	+0.684%	187,401	+9.709%
2021-09-16	10.4800	10.5400	10.2000	10.2300	-2.011%	106,060	+10.459%
2021-09-15	10.2600	10.4400	10.2600	10.4400	+1.359%	17,515	+8.238%
2021-09-14	10.5900	10.5900	10.2500	10.3000	-2.647%	32,394	+9.709%
2021-09-13	10.6100	10.6600	10.4950	10.5800	+0.858%	23,185	+6.805%
2021-09-10	10.8200	10.8200	10.4700	10.4900	-2.146%	115,866	+7.722%
2021-09-09	10.7800	10.8900	10.6800	10.7200	-1.107%	138,358	+5.410%
2021-09-08	10.9300	10.9500	10.7300	10.8400	-1.185%	53,198	+4.244%
2021-09-07	11.1500	11.1900	10.9400	10.9700	-0.903%	59,351	+3.008%
2021-09-03	11.2000	11.2200	11.0500	11.0700	-1.072%	35,080	+2.078%
2021-09-02	11.2900	11.2900	11.1000	11.1900	+0.089%	44,445	+0.983%
2021-09-01	11.2400	11.2400	11.0150	11.1800	-0.268%	202,032	+1.073%
2021-08-31	11.2100	11.2800	11.1200	11.2100	+0.448%	88,765	+0.803%
2021-08-30	11.4500	11.4500	11.1400	11.1600	-1.761%	25,530	+1.254%
2021-08-27	11.1100	11.4100	11.1100	11.3600	+2.158%	84,072	-0.528%
2021-08-26	11.2400	11.3000	11.1000	11.1200	-1.068%	48,117	+1.619%
2021-08-25	11.1600	11.3900	11.1600	11.2400	+0.717%	40,405	+0.534%
2021-08-24	11.1600	11.2000	11.1000	11.1600	+0.270%	48,943	+1.254%
2021-08-23	11.1900	11.2000	11.0900	11.1300	+0.270%	80,257	+1.527%
2021-08-20	10.8700	11.1100	10.8450	11.1000	+2.304%	111,547	+1.802%
2021-08-19	10.7100	10.8500	10.6900	10.8500	0.000%	61,242	+4.147%
2021-08-18	10.9200	11.0500	10.8100	10.8500	-0.913%	63,859	+4.147%
2021-08-17	10.9000	11.0400	10.7800	10.9500	-1.173%	90,207	+3.196%
2021-08-16	10.9100	11.0900	10.8800	11.0800	+0.362%	55,933	+1.986%
2021-08-13	11.0000	11.0700	10.9900	11.0400	-0.630%	35,313	+2.355%
2021-08-12	11.0500	11.1700	11.0200	11.1100	+0.180%	75,618	+1.710%
2021-08-11	10.9800	11.1100	10.9100	11.0900	+1.094%	119,995	+1.894%
2021-08-10	10.7500	10.9900	10.7500	10.9700	+1.763%	94,166	+3.008%
2021-08-09	10.8900	10.9200	10.7400	10.7800	-0.919%	49,360	+4.824%
2021-08-06	10.7000	10.9950	10.7000	10.8800	+2.738%	131,969	+3.860%
2021-08-05	10.4900	10.6400	10.4900	10.5900	+1.729%	59,956	+6.704%
2021-08-04	10.4400	10.5569	10.4000	10.4100	-1.420%	61,080	+8.549%
2021-08-03	10.4500	10.6000	10.2900	10.5600	+1.441%	49,446	+7.008%
2021-08-02	10.7000	10.8700	10.4100	10.4100	-1.792%	65,641	+8.549%
2021-07-30	10.6700	10.8900	10.5385	10.6000	-1.395%	69,013	+6.604%
2021-07-29	10.8500	10.9000	10.7200	10.7500	0.000%	190,373	+5.116%
2021-07-28	10.7000	10.8600	10.5300	10.7500	+0.750%	164,600	+5.116%
2021-07-27	10.6600	10.7800	10.5500	10.6700	-0.373%	143,862	+5.904%
2021-07-26	10.5100	10.7900	10.5100	10.7100	+1.517%	336,500	+5.509%
2021-07-23	10.5700	10.6500	10.4300	10.5500	+1.151%	58,819	+7.109%
2021-07-22	10.6500	10.6500	10.3600	10.4300	-2.249%	64,858	+8.341%
2021-07-21	10.6300	10.8200	10.6300	10.6700	+1.426%	63,207	+5.904%
2021-07-20	10.4300	10.7400	10.4100	10.5200	+1.446%	148,191	+7.414%
2021-07-19	10.3800	10.5600	10.2800	10.3700	-2.262%	116,520	+8.968%
2021-07-16	10.9000	10.9000	10.6100	10.6100	-2.122%	79,681	+6.503%
2021-07-15	10.6400	10.9300	10.6400	10.8400	+1.119%	118,299	+4.244%
2021-07-14	10.6800	10.8200	10.6000	10.7200	+0.375%	67,012	+5.410%
2021-07-13	10.8600	10.9000	10.6800	10.6800	-2.198%	77,617	+5.805%
2021-07-12	10.8100	10.9400	10.6800	10.9200	+1.771%	160,250	+3.480%
2021-07-09	10.6400	10.8200	10.5800	10.7300	+1.996%	341,258	+5.312%
2021-07-08	10.5900	10.6600	10.4700	10.5200	-2.593%	252,180	+7.414%
2021-07-07	10.9200	11.0100	10.7900	10.8000	-1.008%	244,620	+4.630%
2021-07-06	11.3700	11.3700	10.9100	10.9100	-3.877%	138,780	+3.575%
2021-07-02	11.4400	11.4400	11.2500	11.3500	-0.264%	98,116	-0.441%
2021-07-01	11.3200	11.5100	11.3200	11.3800	+0.353%	114,577	-0.703%
2021-06-30	11.3000	11.4000	11.2100	11.3400	-0.176%	154,103	-0.353%
2021-06-29	11.4600	11.5900	11.2300	11.3600	-0.612%	196,291	-0.528%
2021-06-28	11.7900	11.7900	11.3900	11.4300	-2.308%	194,513	-1.137%
2021-06-25	11.9400	11.9700	11.6700	11.7000	-1.015%	3,394,550	-3.419%
2021-06-24	11.6400	11.8350	11.5800	11.8200	+1.372%	228,260	-4.399%
2021-06-23	11.5500	11.7200	11.5500	11.6600	+0.778%	281,251	-3.087%
2021-06-22	11.5900	11.6400	11.3800	11.5700	-0.086%	193,378	-2.334%
2021-06-21	11.3500	11.7000	11.3263	11.5800	+2.751%	169,330	-2.418%
2021-06-18	11.4700	11.5300	11.2100	11.2700	-3.345%	307,678	+0.266%
2021-06-17	12.1000	12.2500	11.6100	11.6600	-3.317%	192,346	-3.087%
2021-06-16	11.9000	12.1200	11.7300	12.0600	+1.430%	280,307	-6.302%
2021-06-15	11.6200	12.0100	11.6200	11.8900	+2.855%	479,694	-4.962%
2021-06-14	11.7200	11.7720	11.4800	11.5600	-1.197%	276,185	-2.249%
2021-06-11	11.6300	11.7800	11.5200	11.7000	+0.775%	233,413	-3.419%
2021-06-10	11.7300	11.8000	11.5700	11.6100	-0.939%	235,670	-2.670%
2021-06-09	11.9000	11.9000	11.6484	11.7200	-1.678%	280,664	-3.584%
2021-06-08	11.9600	11.9600	11.8100	11.9200	-0.501%	489,938	-5.201%
2021-06-07	11.9100	12.0800	11.8900	11.9800	+0.084%	518,956	-5.676%
2021-06-04	11.9000	12.0000	11.7500	11.9700	+0.588%	872,102	-5.597%
2021-06-03	11.5234	12.0495	11.5100	11.9000	+29.348%	4,258,368	-5.042%
2021-06-02	8.8600	9.3000	8.8250	9.2000	+4.072%	145,812	+22.826%
2021-06-01	8.8800	8.9900	8.8400	8.8400	0.000%	44,960	+27.828%
2021-05-28	8.8400	8.8800	8.6700	8.8400	0.000%	41,304	+27.828%
2021-05-27	8.7400	8.8800	8.7100	8.8400	+2.315%	31,891	+27.828%
2021-05-26	8.5000	8.6700	8.4500	8.6400	+1.647%	37,537	+30.787%
2021-05-25	8.8200	8.8600	8.5000	8.5000	-3.737%	69,861	+32.941%
2021-05-24	8.9200	8.9500	8.7800	8.8300	-0.563%	38,326	+27.973%
2021-05-21	8.8900	8.9900	8.7900	8.8800	+0.452%	46,226	+27.252%
2021-05-20	8.6500	8.8800	8.5000	8.8400	+1.726%	116,712	+27.828%
2021-05-19	8.7600	8.7700	8.5600	8.6900	-1.250%	46,088	+30.035%
2021-05-18	9.0500	9.0500	8.7700	8.8000	-2.870%	54,911	+28.409%
2021-05-17	9.0100	9.1200	8.8877	9.0600	-0.984%	53,837	+24.724%
2021-05-14	9.0900	9.2500	9.0900	9.1500	+0.660%	108,339	+23.497%
2021-05-13	8.8700	9.1600	8.7100	9.0900	+2.480%	63,573	+24.312%
2021-05-12	8.9400	9.0100	8.7000	8.8700	-0.561%	92,314	+27.396%
2021-05-11	9.0500	9.0900	8.8200	8.9200	-1.545%	47,728	+26.682%
2021-05-10	9.0000	9.1900	8.9400	9.0600	+1.912%	118,806	+24.724%
2021-05-07	9.0400	9.0500	8.8101	8.8900	-1.768%	51,118	+27.109%
2021-05-06	8.8900	9.1000	8.8000	9.0500	+2.144%	193,096	+24.862%
2021-05-05	8.8600	8.9400	8.6800	8.8600	0.000%	138,862	+27.540%
2021-05-04	8.6200	8.9100	8.5900	8.8600	+2.074%	95,855	+27.540%
2021-05-03	8.5000	8.7750	8.4650	8.6800	+3.580%	112,237	+30.184%
2021-04-30	8.0800	8.4200	8.0800	8.3800	+3.202%	169,000	+34.845%
2021-04-29	8.1800	8.2999	8.0700	8.1200	-0.246%	76,307	+39.163%
2021-04-28	8.2900	8.3500	8.1100	8.1400	-1.453%	89,222	+38.821%
2021-04-27	8.3100	8.3500	8.1701	8.2600	-1.314%	97,662	+36.804%
2021-04-26	8.3600	8.4529	8.3100	8.3700	0.000%	60,355	+35.006%
2021-04-23	8.4300	8.4700	8.3200	8.3700	0.000%	57,732	+35.006%
2021-04-22	8.4000	8.4200	8.3100	8.3700	-0.119%	53,258	+35.006%
2021-04-21	8.5100	8.5100	8.3400	8.3800	-1.296%	60,277	+34.845%
2021-04-20	8.5500	8.5500	8.3200	8.4900	-1.279%	70,252	+33.098%
2021-04-19	8.5300	8.6400	8.3800	8.6000	0.000%	58,213	+31.395%
2021-04-16	8.4800	8.7000	8.3600	8.6000	+2.381%	58,007	+31.395%
2021-04-15	8.5000	8.5050	8.2600	8.4000	-1.176%	60,705	+34.524%
2021-04-14	8.6000	8.6300	8.4600	8.5000	-1.163%	38,606	+32.941%
2021-04-13	8.6600	8.7900	8.5700	8.6000	-1.714%	46,902	+31.395%
2021-04-12	8.5000	8.7800	8.4800	8.7500	+2.579%	60,816	+29.143%
2021-04-09	8.5300	8.6000	8.4100	8.5300	-0.350%	67,668	+32.474%
2021-04-08	8.6600	8.6600	8.4300	8.5600	-0.233%	46,253	+32.009%
2021-04-07	8.6400	8.6400	8.4100	8.5800	-0.348%	61,789	+31.702%
2021-04-06	8.7600	8.9100	8.5900	8.6100	-1.712%	70,493	+31.243%
2021-04-05	8.7000	8.8300	8.6500	8.7600	+1.155%	95,994	+28.995%
2021-04-01	8.8200	8.8650	8.5500	8.6600	-1.814%	55,357	+30.485%
2021-03-31	8.8500	8.9900	8.7900	8.8200	+0.227%	171,003	+28.118%
2021-03-30	8.8100	8.8500	8.6900	8.8000	+0.228%	44,180	+28.409%
2021-03-29	8.6900	8.8600	8.5500	8.7800	+0.804%	72,252	+28.702%
2021-03-26	8.5700	8.7300	8.4850	8.7100	+2.230%	37,186	+29.736%
2021-03-25	8.2600	8.5400	8.2100	8.5200	+3.023%	47,506	+32.629%
2021-03-24	8.4300	8.6000	8.2550	8.2700	-1.313%	75,269	+36.638%
2021-03-23	8.1500	8.5700	8.1500	8.3800	-0.711%	177,039	+34.845%
2021-03-22	8.6700	8.6700	8.3200	8.4400	-2.540%	213,774	+33.886%
2021-03-19	8.4700	8.6800	8.2900	8.6600	+2.123%	284,307	+30.485%
2021-03-18	8.3100	8.6100	8.3000	8.4800	+2.539%	65,358	+33.255%
2021-03-17	8.3100	8.3300	8.1900	8.2700	0.000%	49,079	+36.638%
2021-03-16	8.2500	8.3700	8.1200	8.2700	-0.361%	176,295	+36.638%
2021-03-15	8.4300	8.4300	8.2100	8.3000	-1.659%	67,231	+36.145%
2021-03-12	8.4600	8.6400	8.3900	8.4400	+0.476%	109,349	+33.886%
2021-03-11	8.4900	8.5425	8.2850	8.4000	-1.060%	79,447	+34.524%
2021-03-10	8.2500	8.5900	8.1300	8.4900	+3.790%	93,240	+33.098%
2021-03-09	8.5500	8.5500	8.1500	8.1800	-3.878%	90,226	+38.142%
2021-03-08	8.2600	8.5550	8.1850	8.5100	+3.027%	129,617	+32.785%
2021-03-05	8.2000	8.3200	8.1600	8.2600	+1.474%	83,096	+36.804%
2021-03-04	8.1100	8.1700	8.0100	8.1400	+1.118%	153,183	+38.821%
2021-03-03	7.9200	8.3200	7.9200	8.0500	+1.899%	234,695	+40.373%
2021-03-02	7.7700	7.9600	7.7000	7.9000	+0.254%	79,448	+43.038%
2021-03-01	7.9500	8.0497	7.8500	7.8800	+1.546%	51,351	+43.401%
2021-02-26	7.8500	7.9700	7.7600	7.7600	-1.146%	85,097	+45.619%
2021-02-25	7.9500	8.0300	7.8000	7.8500	-1.382%	55,386	+43.949%
2021-02-24	7.9000	8.0400	7.9000	7.9600	+0.759%	118,472	+41.960%
2021-02-23	7.7600	7.9600	7.7100	7.9000	+1.935%	84,282	+43.038%
2021-02-22	7.6200	7.8000	7.6200	7.7500	+1.043%	66,286	+45.806%
2021-02-19	7.5400	7.7000	7.5400	7.6700	+1.859%	41,373	+47.327%
2021-02-18	7.7000	7.7000	7.5100	7.5300	-2.208%	84,872	+50.066%
2021-02-17	7.5900	7.8000	7.5200	7.7000	-0.259%	103,104	+46.753%
2021-02-16	7.7500	7.7616	7.6200	7.7200	-0.129%	71,184	+46.373%
2021-02-12	7.7200	7.7900	7.5200	7.7300	+1.845%	74,475	+46.184%
2021-02-11	7.5700	7.6100	7.4200	7.5900	+1.200%	95,208	+48.880%
2021-02-10	7.5000	7.6000	7.3800	7.5000	+1.078%	85,126	+50.667%
2021-02-09	7.4500	7.4900	7.3900	7.4200	-1.198%	43,991	+52.291%
2021-02-08	7.6400	7.6400	7.4500	7.5100	+1.077%	72,804	+50.466%
2021-02-05	7.5300	7.5300	7.3300	7.4300	-0.402%	55,529	+52.086%
2021-02-04	7.3500	7.5200	7.3100	7.4600	+0.811%	63,408	+51.475%
2021-02-03	7.1700	7.4800	7.1600	7.4000	+1.928%	115,432	+52.703%
2021-02-02	7.4400	7.4400	7.2500	7.2600	-0.820%	59,472	+55.647%
2021-02-01	7.3000	7.3500	7.1700	7.3200	+1.385%	50,244	+54.372%
2021-01-29	7.2000	7.3000	7.1200	7.2200	+0.838%	120,075	+56.510%
2021-01-28	7.2100	7.2100	7.1100	7.1600	-0.693%	70,720	+57.821%
2021-01-27	7.1000	7.2100	7.0200	7.2100	+1.980%	118,345	+56.727%
2021-01-26	7.1600	7.1685	7.0000	7.0700	-0.563%	69,329	+59.830%
2021-01-25	7.1100	7.1800	6.9800	7.1100	-1.524%	75,689	+58.931%
2021-01-22	7.0100	7.2400	6.9350	7.2200	+3.438%	84,836	+56.510%
2021-01-21	7.1400	7.1400	6.9800	6.9800	-2.104%	53,293	+61.891%
2021-01-20	7.1600	7.1800	7.0600	7.1300	-0.558%	43,877	+58.485%
2021-01-19	7.2100	7.2800	7.1400	7.1700	-0.278%	35,043	+57.601%
2021-01-15	7.2600	7.3000	7.1700	7.1900	-2.442%	48,244	+57.163%
2021-01-14	7.2600	7.4300	7.2033	7.3700	+1.796%	29,774	+53.324%
2021-01-13	7.2700	7.2799	7.1800	7.2400	-0.549%	30,091	+56.077%
2021-01-12	7.2600	7.3200	7.2000	7.2800	+0.275%	29,737	+55.220%
2021-01-11	7.1300	7.2800	7.1300	7.2600	+0.554%	30,014	+55.647%
2021-01-08	7.1250	7.3000	7.0750	7.2200	0.000%	39,166	+56.510%
2021-01-07	7.2400	7.3200	7.1700	7.2200	+0.278%	120,613	+56.510%
2021-01-06	6.9700	7.4000	6.9700	7.2000	+4.956%	125,465	+56.944%
2021-01-05	7.0000	7.0700	6.8300	6.8600	-0.291%	103,830	+64.723%
2021-01-04	6.7200	6.9700	6.7200	6.8800	+1.926%	62,797	+64.244%
2020-12-31	6.9200	6.9700	6.7100	6.7500	-2.174%	155,722	+67.407%
2020-12-30	6.9200	7.0350	6.9000	6.9000	-0.576%	67,636	+63.768%
2020-12-29	7.1500	7.1500	6.8500	6.9400	-0.287%	56,214	+62.824%
2020-12-28	7.0100	7.0600	6.8800	6.9600	-0.429%	60,274	+62.356%
2020-12-24	7.2200	7.2200	6.9500	6.9900	+0.143%	22,733	+61.660%
2020-12-23	6.9000	7.0250	6.9000	6.9800	+0.867%	40,590	+61.891%
2020-12-22	6.9001	7.0400	6.8200	6.9200	0.000%	31,327	+63.295%
2020-12-21	6.8100	6.9800	6.8100	6.9200	+1.022%	54,330	+63.295%
2020-12-18	7.1700	7.1700	6.7900	6.8500	-3.112%	181,193	+64.964%
2020-12-17	7.0200	7.0800	6.9151	7.0700	+1.289%	29,688	+59.830%
2020-12-16	7.0900	7.0900	6.9600	6.9800	-1.551%	39,241	+61.891%
2020-12-15	6.9200	7.1600	6.9200	7.0900	+2.605%	42,586	+59.379%
2020-12-14	6.8800	7.0200	6.8800	6.9100	+0.876%	46,624	+63.531%
2020-12-11	6.9600	6.9800	6.6700	6.8500	-1.580%	107,074	+64.964%
2020-12-10	6.8100	6.9700	6.8100	6.9600	+2.353%	39,901	+62.356%
2020-12-09	6.9000	6.9455	6.7000	6.8000	-1.163%	95,514	+66.176%
2020-12-08	6.9500	7.0200	6.8600	6.8800	-1.433%	65,683	+64.244%
2020-12-07	6.9800	7.0167	6.8500	6.9800	0.000%	66,048	+61.891%
2020-12-04	6.7200	7.0000	6.7200	6.9800	+5.120%	72,475	+61.891%
2020-12-03	6.5900	6.7300	6.5000	6.6400	+0.226%	68,734	+70.181%
2020-12-02	6.4500	6.7400	6.4500	6.6250	+2.713%	54,774	+70.566%
2020-12-01	6.5300	6.6399	6.4200	6.4500	-0.769%	45,079	+75.194%
2020-11-30	6.6300	6.7100	6.4600	6.5000	-3.130%	31,997	+73.846%
2020-11-27	6.8100	6.8600	6.5600	6.7100	-0.149%	14,974	+68.405%
2020-11-25	6.4900	6.7500	6.4500	6.7200	-0.149%	27,412	+68.155%
2020-11-24	6.5000	6.7900	6.5000	6.7300	+4.180%	46,762	+67.905%
2020-11-23	6.4600	6.6100	6.4100	6.4600	+0.155%	64,509	+74.923%
2020-11-20	6.4000	6.4600	6.2500	6.4500	-0.616%	32,091	+75.194%
2020-11-19	6.5000	6.5100	6.3000	6.4900	+0.154%	31,773	+74.114%
2020-11-18	6.5300	6.6100	6.4500	6.4800	+1.092%	63,373	+74.383%
2020-11-17	6.4700	6.7100	6.2500	6.4100	-0.620%	262,099	+76.287%
2020-11-16	6.5200	6.7200	6.4000	6.4500	+2.707%	107,846	+75.194%
2020-11-13	6.0600	6.3500	6.0400	6.2800	+4.841%	78,746	+79.936%
2020-11-12	6.0600	6.0600	5.9200	5.9900	-1.964%	177,712	+88.648%
2020-11-11	6.1000	6.1200	5.9200	6.1100	+0.164%	57,376	+84.943%
2020-11-10	6.1000	6.2000	6.0300	6.1000	+1.836%	137,428	+85.246%
2020-11-09	5.9400	6.2900	5.8800	5.9900	+5.272%	189,297	+88.648%
2020-11-06	5.7800	5.7800	5.6200	5.6900	-0.524%	25,329	+98.594%
2020-11-05	5.6500	5.7900	5.6500	5.7200	+1.239%	32,794	+97.552%
2020-11-04	5.7800	5.8900	5.6300	5.6500	-3.419%	15,744	+100.000%
2020-11-03	5.8300	5.9400	5.8300	5.8500	+2.094%	67,334	+93.162%
2020-11-02	5.4700	5.7300	5.4700	5.7300	+4.945%	21,117	+97.208%
2020-10-30	5.6400	5.6800	5.4300	5.4600	+4.000%	41,831	+106.960%
2020-10-29	5.1700	5.3200	5.1600	5.2500	+0.768%	93,095	+115.238%
2020-10-28	5.3200	5.3200	5.1900	5.2100	-2.434%	20,875	+116.891%
2020-10-27	5.3100	5.4200	5.2400	5.3400	0.000%	115,510	+111.610%
2020-10-26	5.5900	5.5900	5.2000	5.3400	-0.928%	53,829	+111.610%
2020-10-23	5.3000	5.5300	5.2400	5.3900	+2.667%	94,671	+109.647%
2020-10-22	5.1900	5.3300	5.0600	5.2500	+1.547%	374,371	+115.238%
2020-10-21	5.1700	5.2000	5.1200	5.1700	0.000%	23,224	+118.569%
2020-10-20	5.1800	5.2400	5.1300	5.1700	+0.584%	14,431	+118.569%
2020-10-19	5.1600	5.2400	5.0700	5.1400	-0.388%	20,021	+119.844%
2020-10-16	5.1500	5.2000	5.0900	5.1600	-0.769%	39,547	+118.992%
2020-10-15	5.0700	5.2000	5.0600	5.2000	+1.563%	38,977	+117.308%
2020-10-14	5.1900	5.2000	5.1100	5.1200	-0.967%	15,083	+120.703%
2020-10-13	5.2600	5.2600	5.1400	5.1700	-0.958%	25,835	+118.569%
2020-10-12	5.2800	5.3700	5.1900	5.2200	-1.323%	56,288	+116.475%
2020-10-09	5.2400	5.3200	5.2300	5.2900	0.000%	70,296	+113.611%
2020-10-08	5.3000	5.3400	5.1400	5.2900	+0.762%	36,035	+113.611%
2020-10-07	5.1800	5.3000	5.1600	5.2500	+2.140%	25,938	+115.238%
2020-10-06	5.2300	5.3400	5.1200	5.1400	-0.772%	38,707	+119.844%
2020-10-05	5.2700	5.2700	5.1400	5.1800	+0.388%	57,639	+118.147%
2020-10-02	5.0200	5.2600	5.0200	5.1600	+1.176%	33,719	+118.992%
2020-10-01	5.0800	5.1300	5.0300	5.1000	+0.394%	24,906	+121.569%
2020-09-30	5.0400	5.1400	5.0400	5.0800	+0.395%	10,813	+122.441%
2020-09-29	5.0500	5.0800	4.9400	5.0600	-0.394%	17,909	+123.320%
2020-09-28	5.1200	5.2000	5.0600	5.0800	+1.397%	24,956	+122.441%
2020-09-25	4.9600	5.0800	4.9600	5.0100	+1.212%	85,344	+125.549%
2020-09-24	4.9300	4.9700	4.9100	4.9500	+0.202%	27,589	+128.283%
2020-09-23	4.9800	5.1400	4.9100	4.9400	-0.803%	50,967	+128.745%
2020-09-22	5.0900	5.0900	4.9500	4.9800	-2.924%	43,127	+126.908%
2020-09-21	5.0700	5.1800	4.9900	5.1300	-0.965%	73,579	+120.273%
2020-09-18	5.1900	5.2000	5.1200	5.1800	+1.370%	106,671	+118.147%
2020-09-17	5.1900	5.1900	5.1100	5.1100	-1.541%	31,507	+121.135%
2020-09-16	5.2300	5.3300	5.1400	5.1900	-0.192%	84,623	+117.726%
2020-09-15	5.1500	5.2500	5.1500	5.2000	+0.193%	22,749	+117.308%
2020-09-14	5.1000	5.2700	5.0700	5.1900	+2.569%	39,828	+117.726%
2020-09-11	5.0200	5.2300	4.9500	5.0600	+0.998%	237,829	+123.320%
2020-09-10	5.0500	5.0900	5.0000	5.0100	-0.595%	47,699	+125.549%
2020-09-09	5.0500	5.0700	5.0100	5.0400	-0.395%	49,752	+124.206%
2020-09-08	5.1500	5.1700	5.0200	5.0600	-1.748%	32,083	+123.320%
2020-09-04	5.1900	5.2000	5.1000	5.1500	+0.783%	19,458	+119.417%
2020-09-03	5.0600	5.1800	5.0600	5.1100	+0.789%	75,481	+121.135%
2020-09-02	5.0700	5.1100	5.0400	5.0700	-0.197%	72,760	+122.880%
2020-09-01	5.1300	5.1300	5.0500	5.0800	-0.975%	30,821	+122.441%
2020-08-31	5.1500	5.1800	5.0700	5.1300	-0.965%	39,252	+120.273%
2020-08-28	5.1400	5.2000	5.1200	5.1800	+1.969%	17,907	+118.147%
2020-08-27	5.0800	5.1200	5.0500	5.0800	+0.794%	8,289	+122.441%
2020-08-26	5.0400	5.0600	5.0100	5.0400	-0.787%	20,765	+124.206%
2020-08-25	5.1500	5.1600	5.0500	5.0800	-0.392%	12,808	+122.441%
2020-08-24	5.0300	5.2100	5.0300	5.1000	0.000%	15,138	+121.569%
2020-08-21	5.1100	5.1100	5.0200	5.1000	-0.391%	40,432	+121.569%
2020-08-20	5.0900	5.1200	5.0100	5.1200	-0.195%	35,673	+120.703%
2020-08-19	5.2400	5.3700	5.1300	5.1300	-3.025%	37,287	+120.273%
2020-08-18	5.2500	5.3200	5.1200	5.2900	-0.750%	26,230	+113.611%
2020-08-17	5.3200	5.3800	5.2200	5.3300	-0.187%	15,819	+112.008%
2020-08-14	5.2400	5.3600	5.1800	5.3400	+0.945%	13,572	+111.610%
2020-08-13	5.3600	5.3700	5.2200	5.2900	-1.306%	18,118	+113.611%
2020-08-12	5.4900	5.4900	5.3200	5.3600	-0.557%	12,909	+110.821%
2020-08-11	5.4500	5.5300	5.3900	5.3900	+0.560%	46,446	+109.647%
2020-08-10	5.2200	5.4200	5.2200	5.3600	+2.486%	26,244	+110.821%
2020-08-07	5.0700	5.2400	5.0100	5.2300	+4.183%	32,837	+116.061%
2020-08-06	5.0800	5.0800	4.9700	5.0200	-0.986%	37,888	+125.100%
2020-08-05	5.0500	5.0800	5.0200	5.0700	+0.795%	22,036	+122.880%
2020-08-04	4.9900	5.0500	4.9600	5.0300	0.000%	34,320	+124.652%
2020-08-03	5.1700	5.1700	5.0000	5.0300	-2.519%	32,007	+124.652%
2020-07-31	5.1200	5.1600	5.0100	5.1600	0.000%	48,433	+118.992%
2020-07-30	5.3400	5.3400	4.9500	5.1600	-0.769%	32,421	+118.992%
2020-07-29	4.9900	5.2400	4.9900	5.2000	+4.418%	21,495	+117.308%
2020-07-28	4.9600	5.0100	4.9500	4.9800	-0.200%	17,528	+126.908%
2020-07-27	5.0500	5.0500	4.9500	4.9900	-0.200%	14,940	+126.453%
2020-07-24	5.1700	5.1800	4.9500	5.0000	-2.534%	39,961	+126.000%
2020-07-23	5.0500	5.1500	5.0500	5.1300	+0.984%	47,519	+120.273%
2020-07-22	5.0300	5.0900	5.0100	5.0800	-0.196%	17,363	+122.441%
2020-07-21	4.9600	5.0900	4.9300	5.0900	+4.090%	73,510	+122.004%
2020-07-20	4.8700	4.9500	4.8700	4.8900	-0.811%	19,247	+131.084%
2020-07-17	4.9600	5.0100	4.9000	4.9300	-1.597%	90,231	+129.209%
2020-07-16	5.0400	5.2000	5.0100	5.0100	-1.183%	40,261	+125.549%
2020-07-15	4.9000	5.1400	4.8900	5.0700	+5.405%	80,375	+122.880%
2020-07-14	4.6200	4.8600	4.4700	4.8100	+3.219%	916,950	+134.927%
2020-07-13	4.8500	4.8800	4.6300	4.6600	-2.714%	56,251	+142.489%
2020-07-10	4.4600	4.8100	4.4600	4.7900	+7.159%	594,527	+135.908%
2020-07-09	4.6700	4.7100	4.4600	4.4700	-5.297%	74,752	+152.796%
2020-07-08	4.8300	4.9000	4.5800	4.7200	-2.277%	49,318	+139.407%
2020-07-07	5.0500	5.1000	4.8200	4.8300	-5.848%	60,941	+133.954%
2020-07-06	5.3000	5.3000	5.1000	5.1300	-0.774%	20,167	+120.273%
2020-07-02	5.2800	5.3100	4.9900	5.1700	-0.193%	50,868	+118.569%
2020-07-01	5.5100	5.6000	5.1600	5.1800	-5.818%	39,556	+118.147%
2020-06-30	5.3800	5.6500	5.3800	5.5000	+0.917%	65,267	+105.455%
2020-06-29	5.1100	5.4500	5.1100	5.4500	+7.283%	88,257	+107.339%
2020-06-26	4.9300	5.2400	4.7600	5.0800	+1.195%	299,818	+122.441%
2020-06-25	4.9000	5.0600	4.9000	5.0200	+1.414%	53,570	+125.100%
2020-06-24	5.1500	5.1700	4.9300	4.9500	-4.070%	50,184	+128.283%
2020-06-23	5.2400	5.3100	5.1600	5.1600	-0.578%	25,248	+118.992%
2020-06-22	5.0400	5.2300	5.0000	5.1900	+2.569%	36,982	+117.726%
2020-06-19	5.0900	5.1000	5.0100	5.0600	+0.198%	105,241	+123.320%
2020-06-18	5.0400	5.1400	5.0400	5.0500	-1.174%	48,446	+123.762%