FCCY
1st Constitution Bancorp
stockNASDAQ
InactiveJan 6, 2022
27.79USD+3.810%(+1.02)608,600
FCCY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-01-06 | 26.77 | 27.93 | 26.77 | 27.79 | +3.810% | 608,600 | 0.000% |
| 2022-01-05 | 26.68 | 27.19 | 26.68 | 26.77 | +0.563% | 31,597 | +3.810% |
| 2022-01-04 | 26.29 | 27.11 | 26.27 | 26.62 | +1.875% | 35,949 | +4.395% |
| 2022-01-03 | 25.75 | 26.46 | 25.68 | 26.13 | +1.911% | 24,392 | +6.353% |
| 2021-12-31 | 25.59 | 25.64 | 25.59 | 25.64 | +0.470% | 2,018 | +8.385% |
| 2021-12-30 | 25.70 | 26.00 | 25.44 | 25.52 | -1.733% | 3,763 | +8.895% |
| 2021-12-29 | 25.70 | 26.13 | 25.67 | 25.97 | +0.348% | 2,185 | +7.008% |
| 2021-12-28 | 25.38 | 25.90 | 25.35 | 25.88 | +1.650% | 3,761 | +7.380% |
| 2021-12-27 | 25.21 | 25.52 | 25.21 | 25.46 | +0.434% | 4,355 | +9.152% |
| 2021-12-23 | 25.21 | 25.50 | 25.21 | 25.35 | +1.238% | 3,932 | +9.625% |
| 2021-12-22 | 24.75 | 25.25 | 24.75 | 25.04 | +0.080% | 3,608 | +10.982% |
| 2021-12-21 | 24.46 | 25.02 | 24.46 | 25.02 | +1.749% | 11,957 | +11.071% |
| 2021-12-20 | 24.34 | 24.59 | 23.99 | 24.59 | +0.285% | 5,879 | +13.013% |
| 2021-12-17 | 24.98 | 24.98 | 24.10 | 24.52 | -2.737% | 5,613 | +13.336% |
| 2021-12-16 | 24.81 | 25.74 | 24.74 | 25.21 | +2.480% | 15,426 | +10.234% |
| 2021-12-15 | 24.86 | 24.95 | 24.59 | 24.60 | -0.526% | 36,288 | +12.967% |
| 2021-12-14 | 23.42 | 24.84 | 23.42 | 24.73 | +4.877% | 31,403 | +12.374% |
| 2021-12-13 | 23.85 | 24.24 | 23.58 | 23.58 | -1.832% | 3,966 | +17.854% |
| 2021-12-10 | 23.95 | 24.20 | 23.65 | 24.02 | +0.882% | 3,061 | +15.695% |
| 2021-12-09 | 24.07 | 24.89 | 23.75 | 23.81 | -1.170% | 3,823 | +16.716% |
| 2021-12-08 | 24.70 | 24.70 | 23.81 | 24.09 | -0.856% | 3,138 | +15.350% |
| 2021-12-07 | 25.06 | 25.06 | 24.24 | 24.30 | -1.018% | 9,237 | +14.362% |
| 2021-12-06 | 24.41 | 24.95 | 24.41 | 24.55 | +2.334% | 12,835 | +13.198% |
| 2021-12-03 | 24.57 | 24.57 | 23.99 | 23.99 | -2.361% | 5,765 | +15.840% |
| 2021-12-02 | 23.99 | 24.89 | 23.99 | 24.57 | +3.192% | 15,086 | +13.105% |
| 2021-12-01 | 24.26 | 24.84 | 23.81 | 23.81 | -2.214% | 15,823 | +16.716% |
| 2021-11-30 | 23.52 | 24.35 | 23.52 | 24.35 | +0.824% | 4,252 | +14.132% |
| 2021-11-29 | 24.60 | 24.72 | 24.15 | 24.15 | -1.909% | 4,486 | +15.072% |
| 2021-11-26 | 24.82 | 24.82 | 23.60 | 24.62 | -2.572% | 5,860 | +12.876% |
| 2021-11-24 | 25.51 | 25.70 | 25.05 | 25.27 | -0.824% | 22,350 | +9.972% |
| 2021-11-23 | 25.51 | 25.76 | 25.36 | 25.48 | 0.000% | 5,875 | +9.066% |
| 2021-11-22 | 24.87 | 25.90 | 24.87 | 25.48 | +2.908% | 19,790 | +9.066% |
| 2021-11-19 | 25.12 | 25.25 | 24.72 | 24.76 | -1.707% | 15,957 | +12.237% |
| 2021-11-18 | 25.27 | 25.27 | 25.04 | 25.19 | +0.519% | 21,843 | +10.322% |
| 2021-11-17 | 25.13 | 25.29 | 24.94 | 25.06 | -2.338% | 18,358 | +10.894% |
| 2021-11-16 | 25.76 | 25.90 | 25.51 | 25.66 | -0.311% | 8,398 | +8.301% |
| 2021-11-15 | 25.75 | 25.78 | 25.58 | 25.74 | -0.579% | 4,523 | +7.964% |
| 2021-11-12 | 25.93 | 25.93 | 25.69 | 25.89 | +0.583% | 809 | +7.339% |
| 2021-11-11 | 25.80 | 25.93 | 25.64 | 25.74 | +0.117% | 9,864 | +7.964% |
| 2021-11-10 | 25.72 | 25.83 | 25.68 | 25.71 | 0.000% | 4,599 | +8.090% |
| 2021-11-09 | 25.59 | 25.78 | 25.35 | 25.71 | +0.312% | 4,755 | +8.090% |
| 2021-11-08 | 25.67 | 25.92 | 25.45 | 25.63 | +0.470% | 15,123 | +8.428% |
| 2021-11-05 | 25.00 | 25.77 | 25.00 | 25.51 | +3.112% | 11,258 | +8.938% |
| 2021-11-04 | 25.15 | 25.15 | 24.49 | 24.74 | -1.630% | 4,350 | +12.328% |
| 2021-11-03 | 24.50 | 25.29 | 24.50 | 25.15 | +2.028% | 12,174 | +10.497% |
| 2021-11-02 | 24.57 | 24.71 | 24.57 | 24.65 | -0.323% | 1,577 | +12.738% |
| 2021-11-01 | 24.02 | 24.78 | 24.02 | 24.73 | +3.995% | 7,061 | +12.374% |
| 2021-10-29 | 23.72 | 24.00 | 23.72 | 23.78 | +0.677% | 4,173 | +16.863% |
| 2021-10-28 | 23.47 | 23.75 | 23.47 | 23.62 | +1.766% | 8,146 | +17.655% |
| 2021-10-27 | 23.96 | 23.96 | 23.21 | 23.21 | -3.493% | 4,085 | +19.733% |
| 2021-10-26 | 24.18 | 24.18 | 23.76 | 24.05 | -1.232% | 7,050 | +15.551% |
| 2021-10-25 | 24.19 | 24.55 | 24.19 | 24.35 | +0.661% | 7,929 | +14.127% |
| 2021-10-22 | 24.16 | 24.24 | 24.03 | 24.19 | +1.002% | 8,841 | +14.882% |
| 2021-10-21 | 24.20 | 24.22 | 23.95 | 23.95 | -0.828% | 1,968 | +16.033% |
| 2021-10-20 | 23.56 | 24.19 | 23.45 | 24.15 | +1.856% | 5,984 | +15.072% |
| 2021-10-19 | 23.71 | 23.85 | 23.66 | 23.71 | -0.587% | 4,236 | +17.208% |
| 2021-10-18 | 23.86 | 24.04 | 23.55 | 23.85 | +0.084% | 7,030 | +16.520% |
| 2021-10-15 | 24.02 | 24.50 | 23.83 | 23.83 | -0.874% | 11,726 | +16.618% |
| 2021-10-14 | 23.75 | 24.12 | 23.68 | 24.04 | +1.908% | 4,146 | +15.599% |
| 2021-10-13 | 24.09 | 24.09 | 23.47 | 23.59 | -0.966% | 4,145 | +17.804% |
| 2021-10-12 | 23.81 | 24.00 | 23.69 | 23.82 | -0.874% | 2,412 | +16.667% |
| 2021-10-11 | 24.15 | 24.15 | 23.92 | 24.03 | -1.355% | 995 | +15.647% |
| 2021-10-08 | 24.30 | 24.60 | 24.09 | 24.36 | +0.041% | 3,493 | +14.080% |
| 2021-10-07 | 24.00 | 24.35 | 24.00 | 24.35 | +1.798% | 10,515 | +14.127% |
| 2021-10-06 | 23.64 | 23.92 | 23.50 | 23.92 | +0.126% | 5,543 | +16.179% |
| 2021-10-05 | 24.54 | 24.54 | 23.74 | 23.89 | +0.042% | 3,888 | +16.325% |
| 2021-10-04 | 23.93 | 24.23 | 23.63 | 23.88 | +0.210% | 8,091 | +16.374% |
| 2021-10-01 | 23.71 | 24.37 | 23.60 | 23.83 | +0.676% | 9,544 | +16.618% |
| 2021-09-30 | 23.89 | 24.13 | 23.48 | 23.67 | -1.128% | 4,783 | +17.406% |
| 2021-09-29 | 23.50 | 23.94 | 23.50 | 23.94 | +1.570% | 2,477 | +16.082% |
| 2021-09-28 | 23.91 | 24.00 | 23.49 | 23.57 | -1.422% | 5,260 | +17.904% |
| 2021-09-27 | 23.15 | 24.00 | 23.15 | 23.91 | +3.149% | 18,457 | +16.228% |
| 2021-09-24 | 22.87 | 23.22 | 22.86 | 23.18 | +1.801% | 12,609 | +19.888% |
| 2021-09-23 | 22.43 | 22.91 | 22.18 | 22.77 | +2.291% | 9,070 | +22.047% |
| 2021-09-22 | 21.64 | 22.32 | 21.64 | 22.26 | +2.298% | 15,323 | +24.843% |
| 2021-09-21 | 21.92 | 21.92 | 21.58 | 21.76 | 0.000% | 4,156 | +27.711% |
| 2021-09-20 | 22.02 | 22.02 | 21.32 | 21.76 | -2.770% | 7,966 | +27.711% |
| 2021-09-17 | 21.89 | 22.38 | 21.79 | 22.38 | +1.313% | 17,166 | +24.173% |
| 2021-09-16 | 22.25 | 22.33 | 21.81 | 22.09 | -0.540% | 5,740 | +25.804% |
| 2021-09-15 | 21.63 | 22.21 | 21.63 | 22.21 | +2.162% | 5,067 | +25.124% |
| 2021-09-14 | 21.82 | 21.83 | 21.59 | 21.74 | -1.361% | 3,802 | +27.829% |
| 2021-09-13 | 22.11 | 22.29 | 21.88 | 22.04 | +0.045% | 13,777 | +26.089% |
| 2021-09-10 | 22.32 | 22.63 | 22.03 | 22.03 | -1.343% | 6,605 | +26.146% |
| 2021-09-09 | 22.05 | 22.64 | 22.05 | 22.33 | +0.586% | 8,079 | +24.451% |
| 2021-09-08 | 22.45 | 22.84 | 21.77 | 22.20 | +0.045% | 7,327 | +25.180% |
| 2021-09-07 | 22.54 | 22.72 | 22.16 | 22.19 | -0.314% | 5,699 | +25.237% |
| 2021-09-03 | 22.23 | 22.29 | 22.22 | 22.26 | -1.111% | 3,146 | +24.843% |
| 2021-09-02 | 22.47 | 22.68 | 22.42 | 22.51 | +0.581% | 6,557 | +23.456% |
| 2021-09-01 | 22.50 | 22.50 | 22.25 | 22.38 | -0.134% | 16,442 | +24.173% |
| 2021-08-31 | 22.03 | 22.50 | 22.03 | 22.41 | +1.357% | 33,514 | +24.007% |
| 2021-08-30 | 21.95 | 22.32 | 21.95 | 22.11 | +1.608% | 12,398 | +25.690% |
| 2021-08-27 | 21.68 | 22.37 | 21.68 | 21.76 | +0.415% | 54,018 | +27.711% |
| 2021-08-26 | 21.68 | 21.87 | 21.48 | 21.67 | 0.000% | 9,634 | +28.242% |
| 2021-08-25 | 21.85 | 21.94 | 21.66 | 21.67 | -0.551% | 12,294 | +28.242% |
| 2021-08-24 | 21.68 | 21.85 | 21.58 | 21.79 | +0.368% | 6,890 | +27.536% |
| 2021-08-23 | 21.43 | 21.85 | 21.43 | 21.71 | +0.277% | 10,178 | +28.006% |
| 2021-08-20 | 21.69 | 21.91 | 21.43 | 21.65 | +0.139% | 37,291 | +28.360% |
| 2021-08-19 | 21.39 | 21.76 | 21.37 | 21.62 | +0.699% | 20,305 | +28.538% |
| 2021-08-18 | 21.51 | 21.92 | 21.47 | 21.47 | -0.831% | 17,110 | +29.436% |
| 2021-08-17 | 21.77 | 21.85 | 21.55 | 21.65 | -0.734% | 9,476 | +28.360% |
| 2021-08-16 | 21.64 | 21.90 | 21.20 | 21.81 | +1.019% | 4,360 | +27.419% |
| 2021-08-13 | 22.11 | 22.11 | 21.49 | 21.59 | -1.864% | 49,495 | +28.717% |
| 2021-08-12 | 22.25 | 22.25 | 21.82 | 22.00 | -0.452% | 6,188 | +26.318% |
| 2021-08-11 | 22.00 | 22.16 | 21.68 | 22.10 | +0.546% | 28,723 | +25.747% |
| 2021-08-10 | 21.93 | 22.18 | 21.71 | 21.98 | +0.091% | 23,732 | +26.433% |
| 2021-08-09 | 21.98 | 22.01 | 21.79 | 21.96 | +0.274% | 16,687 | +26.548% |
| 2021-08-06 | 21.60 | 22.13 | 21.60 | 21.90 | +1.483% | 21,490 | +26.895% |
| 2021-08-05 | 21.35 | 21.75 | 21.26 | 21.58 | +1.315% | 25,193 | +28.777% |
| 2021-08-04 | 21.54 | 21.67 | 21.27 | 21.30 | -2.204% | 7,052 | +30.469% |
| 2021-08-03 | 21.20 | 21.78 | 21.15 | 21.78 | +2.542% | 26,121 | +27.594% |
| 2021-08-02 | 21.57 | 22.15 | 21.18 | 21.24 | -1.621% | 43,518 | +30.838% |
| 2021-07-30 | 21.47 | 21.83 | 21.47 | 21.59 | +0.279% | 17,962 | +28.717% |
| 2021-07-29 | 21.52 | 21.72 | 21.30 | 21.53 | +0.140% | 23,829 | +29.076% |
| 2021-07-28 | 20.96 | 21.71 | 20.90 | 21.50 | +2.332% | 86,337 | +29.256% |
| 2021-07-27 | 21.03 | 21.37 | 20.93 | 21.01 | -0.849% | 49,937 | +32.270% |
| 2021-07-26 | 21.07 | 21.49 | 21.03 | 21.19 | +0.427% | 57,094 | +31.147% |
| 2021-07-23 | 20.50 | 21.35 | 20.50 | 21.10 | +2.676% | 53,855 | +31.706% |
| 2021-07-22 | 20.83 | 20.87 | 20.51 | 20.55 | -1.628% | 23,639 | +35.231% |
| 2021-07-21 | 21.10 | 21.28 | 20.87 | 20.89 | -0.096% | 23,255 | +33.030% |
| 2021-07-20 | 20.46 | 21.20 | 20.46 | 20.91 | +2.752% | 74,419 | +32.903% |
| 2021-07-19 | 20.78 | 20.80 | 20.32 | 20.35 | -3.233% | 51,334 | +36.560% |
| 2021-07-16 | 21.52 | 21.52 | 21.01 | 21.03 | -2.095% | 31,425 | +32.145% |
| 2021-07-15 | 21.54 | 21.65 | 21.23 | 21.48 | -0.417% | 178,828 | +29.376% |
| 2021-07-14 | 21.66 | 21.80 | 21.42 | 21.57 | -0.507% | 115,546 | +28.836% |
| 2021-07-13 | 21.71 | 21.84 | 21.54 | 21.68 | -0.413% | 199,260 | +28.183% |
| 2021-07-12 | 22.17 | 22.24 | 21.62 | 21.77 | +5.603% | 515,558 | +27.653% |
| 2021-07-09 | 20.63 | 20.82 | 20.55 | 20.61 | +0.561% | 10,236 | +34.805% |
| 2021-07-08 | 20.45 | 20.61 | 20.27 | 20.50 | -0.389% | 35,737 | +35.561% |
| 2021-07-07 | 21.02 | 21.02 | 20.34 | 20.58 | -1.200% | 26,579 | +35.034% |
| 2021-07-06 | 21.35 | 21.35 | 20.64 | 20.83 | -2.436% | 60,664 | +33.413% |
| 2021-07-02 | 20.96 | 21.47 | 20.80 | 21.35 | +1.618% | 23,508 | +30.164% |
| 2021-07-01 | 20.70 | 21.11 | 20.45 | 21.01 | +1.547% | 70,846 | +32.270% |
| 2021-06-30 | 20.50 | 20.85 | 20.50 | 20.69 | +1.124% | 30,934 | +34.316% |
| 2021-06-29 | 20.93 | 20.95 | 20.34 | 20.46 | -1.729% | 10,992 | +35.826% |
| 2021-06-28 | 20.53 | 20.83 | 20.45 | 20.82 | +2.109% | 27,611 | +33.477% |
| 2021-06-25 | 20.34 | 20.86 | 20.34 | 20.39 | -0.049% | 1,173,303 | +36.292% |
| 2021-06-24 | 20.08 | 20.47 | 19.55 | 20.40 | +2.823% | 100,794 | +36.225% |
| 2021-06-23 | 19.53 | 20.02 | 19.51 | 19.84 | -0.050% | 45,298 | +40.071% |
| 2021-06-22 | 19.89 | 20.03 | 19.75 | 19.85 | -1.293% | 45,879 | +40.000% |
| 2021-06-21 | 19.89 | 20.45 | 19.71 | 20.11 | +1.005% | 37,550 | +38.190% |
| 2021-06-18 | 20.30 | 20.33 | 19.70 | 19.91 | -2.973% | 56,686 | +39.578% |
| 2021-06-17 | 20.71 | 20.71 | 20.32 | 20.52 | -0.388% | 47,494 | +35.429% |
| 2021-06-16 | 20.38 | 20.64 | 20.30 | 20.60 | +1.378% | 28,069 | +34.903% |
| 2021-06-15 | 20.47 | 20.47 | 20.04 | 20.32 | -0.392% | 24,610 | +36.762% |
| 2021-06-14 | 20.75 | 20.95 | 20.25 | 20.40 | -1.781% | 54,101 | +36.225% |
| 2021-06-11 | 20.55 | 20.82 | 20.43 | 20.77 | +0.679% | 14,053 | +33.799% |
| 2021-06-10 | 20.84 | 20.87 | 20.52 | 20.63 | -1.008% | 22,502 | +34.707% |
| 2021-06-09 | 20.98 | 20.98 | 20.20 | 20.84 | -0.998% | 21,062 | +33.349% |
| 2021-06-08 | 21.20 | 21.23 | 20.75 | 21.05 | +0.429% | 18,102 | +32.019% |
| 2021-06-07 | 20.95 | 21.07 | 20.89 | 20.96 | -0.428% | 39,050 | +32.586% |
| 2021-06-04 | 20.68 | 21.16 | 20.68 | 21.05 | +0.959% | 17,420 | +32.019% |
| 2021-06-03 | 20.98 | 21.10 | 20.09 | 20.85 | -0.809% | 18,280 | +33.285% |
| 2021-06-02 | 21.02 | 21.15 | 20.95 | 21.02 | 0.000% | 17,333 | +32.207% |
| 2021-06-01 | 21.29 | 21.29 | 20.95 | 21.02 | -0.379% | 13,309 | +32.207% |
| 2021-05-28 | 21.24 | 21.27 | 20.08 | 21.10 | -0.189% | 14,622 | +31.706% |
| 2021-05-27 | 20.41 | 21.29 | 20.41 | 21.14 | +0.095% | 55,241 | +31.457% |
| 2021-05-26 | 20.95 | 21.17 | 20.95 | 21.12 | -0.377% | 24,629 | +31.581% |
| 2021-05-25 | 21.20 | 21.41 | 21.10 | 21.20 | -0.563% | 29,838 | +31.085% |
| 2021-05-24 | 21.22 | 21.32 | 21.00 | 21.32 | +1.524% | 17,180 | +30.347% |
| 2021-05-21 | 21.00 | 21.23 | 20.85 | 21.00 | +0.575% | 28,075 | +32.333% |
| 2021-05-20 | 20.25 | 20.88 | 20.25 | 20.88 | +3.111% | 27,712 | +33.094% |
| 2021-05-19 | 19.83 | 20.32 | 19.80 | 20.25 | +2.273% | 24,180 | +37.235% |
| 2021-05-18 | 19.77 | 19.88 | 19.70 | 19.80 | -0.552% | 20,842 | +40.354% |
| 2021-05-17 | 19.62 | 19.98 | 19.53 | 19.91 | +0.556% | 15,348 | +39.578% |
| 2021-05-14 | 18.80 | 19.85 | 18.80 | 19.80 | +5.263% | 30,448 | +40.354% |
| 2021-05-13 | 18.37 | 18.95 | 18.37 | 18.81 | +1.951% | 15,922 | +47.741% |
| 2021-05-12 | 18.52 | 18.63 | 18.35 | 18.45 | -0.646% | 30,221 | +50.623% |
| 2021-05-11 | 18.60 | 18.80 | 18.45 | 18.57 | +0.433% | 18,420 | +49.650% |
| 2021-05-10 | 18.95 | 18.95 | 18.28 | 18.49 | -2.169% | 25,910 | +50.297% |
| 2021-05-07 | 18.79 | 18.91 | 18.58 | 18.90 | +0.532% | 24,622 | +47.037% |
| 2021-05-06 | 18.71 | 18.86 | 18.70 | 18.80 | -0.265% | 25,390 | +47.819% |
| 2021-05-05 | 18.99 | 19.19 | 18.55 | 18.85 | -0.737% | 36,834 | +47.427% |
| 2021-05-04 | 19.02 | 19.16 | 18.64 | 18.99 | +1.118% | 27,187 | +46.340% |
| 2021-05-03 | 19.18 | 19.45 | 18.60 | 18.78 | -2.086% | 42,667 | +47.977% |
| 2021-04-30 | 18.99 | 19.47 | 18.90 | 19.18 | +0.894% | 38,804 | +44.891% |
| 2021-04-29 | 18.85 | 19.02 | 18.85 | 19.01 | +1.387% | 10,598 | +46.186% |
| 2021-04-28 | 18.79 | 18.89 | 18.75 | 18.75 | +0.053% | 25,957 | +48.213% |
| 2021-04-27 | 19.07 | 19.07 | 18.73 | 18.74 | -0.319% | 16,622 | +48.292% |
| 2021-04-26 | 19.06 | 19.09 | 18.75 | 18.80 | +0.053% | 16,206 | +47.819% |
| 2021-04-23 | 18.83 | 19.11 | 18.79 | 18.79 | +0.267% | 18,866 | +47.898% |
| 2021-04-22 | 18.90 | 19.01 | 18.61 | 18.74 | -0.899% | 16,511 | +48.292% |
| 2021-04-21 | 18.84 | 19.08 | 18.84 | 18.91 | -0.053% | 22,133 | +46.959% |
| 2021-04-20 | 19.36 | 19.36 | 18.70 | 18.92 | -1.765% | 17,740 | +46.882% |
| 2021-04-19 | 19.14 | 19.46 | 19.09 | 19.26 | -0.104% | 15,299 | +44.289% |
| 2021-04-16 | 18.93 | 19.46 | 18.82 | 19.28 | +2.444% | 27,143 | +44.139% |
| 2021-04-15 | 18.80 | 18.97 | 18.55 | 18.82 | +0.696% | 15,206 | +47.662% |
| 2021-04-14 | 18.37 | 19.00 | 18.37 | 18.69 | +0.972% | 20,178 | +48.689% |
| 2021-04-13 | 18.09 | 18.54 | 18.08 | 18.51 | +1.927% | 24,145 | +50.135% |
| 2021-04-12 | 18.20 | 18.41 | 18.13 | 18.16 | 0.000% | 11,203 | +53.029% |
| 2021-04-09 | 17.65 | 18.46 | 17.65 | 18.16 | +2.599% | 61,718 | +53.029% |
| 2021-04-08 | 17.47 | 17.95 | 17.45 | 17.70 | +0.683% | 13,242 | +57.006% |
| 2021-04-07 | 17.51 | 17.79 | 17.32 | 17.58 | +0.918% | 38,248 | +58.077% |
| 2021-04-06 | 17.51 | 17.86 | 17.30 | 17.42 | -0.457% | 38,663 | +59.529% |
| 2021-04-05 | 17.91 | 18.39 | 17.20 | 17.50 | -0.850% | 21,077 | +58.800% |
| 2021-04-01 | 17.66 | 18.30 | 17.51 | 17.65 | +0.227% | 16,407 | +57.450% |
| 2021-03-31 | 18.28 | 18.91 | 17.61 | 17.61 | -4.656% | 44,921 | +57.808% |
| 2021-03-30 | 18.53 | 18.65 | 18.15 | 18.47 | -0.485% | 10,781 | +50.460% |
| 2021-03-29 | 18.31 | 18.77 | 18.31 | 18.56 | +0.487% | 14,711 | +49.731% |
| 2021-03-26 | 18.06 | 18.73 | 17.90 | 18.47 | +3.764% | 11,645 | +50.460% |
| 2021-03-25 | 17.71 | 17.80 | 17.32 | 17.80 | +1.540% | 11,025 | +56.124% |
| 2021-03-24 | 17.54 | 18.44 | 17.50 | 17.53 | -0.341% | 17,858 | +58.528% |
| 2021-03-23 | 17.42 | 18.75 | 17.42 | 17.59 | +0.514% | 24,845 | +57.987% |
| 2021-03-22 | 18.45 | 19.49 | 17.50 | 17.50 | -5.711% | 18,145 | +58.800% |
| 2021-03-19 | 18.42 | 18.91 | 18.01 | 18.56 | +0.270% | 60,824 | +49.731% |
| 2021-03-18 | 18.92 | 19.27 | 18.51 | 18.51 | -1.122% | 12,962 | +50.135% |
| 2021-03-17 | 18.82 | 19.46 | 18.07 | 18.72 | -0.266% | 14,229 | +48.451% |
| 2021-03-16 | 19.20 | 19.24 | 18.62 | 18.77 | -2.240% | 36,146 | +48.055% |
| 2021-03-15 | 19.04 | 19.50 | 19.03 | 19.20 | -1.690% | 20,378 | +44.740% |
| 2021-03-12 | 19.79 | 20.37 | 19.23 | 19.53 | -0.863% | 19,244 | +42.294% |
| 2021-03-11 | 21.49 | 21.49 | 19.32 | 19.70 | -8.201% | 29,959 | +41.066% |
| 2021-03-10 | 20.95 | 22.47 | 20.95 | 21.46 | +2.434% | 29,072 | +29.497% |
| 2021-03-09 | 20.87 | 21.31 | 20.68 | 20.95 | -1.179% | 26,674 | +32.649% |
| 2021-03-08 | 19.57 | 21.23 | 19.37 | 21.20 | +8.718% | 37,836 | +31.085% |
| 2021-03-05 | 18.64 | 19.95 | 18.64 | 19.50 | +5.806% | 22,613 | +42.513% |
| 2021-03-04 | 18.17 | 18.71 | 18.12 | 18.43 | +1.599% | 34,085 | +50.787% |
| 2021-03-03 | 17.88 | 18.43 | 17.87 | 18.14 | +3.068% | 12,291 | +53.197% |
| 2021-03-02 | 17.95 | 17.95 | 17.60 | 17.60 | 0.000% | 6,794 | +57.898% |
| 2021-03-01 | 18.12 | 18.36 | 17.40 | 17.60 | +0.285% | 18,242 | +57.898% |
| 2021-02-26 | 17.66 | 18.49 | 17.53 | 17.55 | +1.739% | 15,369 | +58.348% |
| 2021-02-25 | 18.40 | 18.97 | 17.25 | 17.25 | -4.749% | 12,843 | +61.101% |
| 2021-02-24 | 19.37 | 19.37 | 17.94 | 18.11 | +0.499% | 10,131 | +53.451% |
| 2021-02-23 | 17.73 | 19.51 | 17.71 | 18.02 | +1.066% | 11,440 | +54.218% |
| 2021-02-22 | 17.45 | 18.04 | 17.26 | 17.83 | +2.178% | 8,573 | +55.861% |
| 2021-02-19 | 17.42 | 17.50 | 17.12 | 17.45 | -0.057% | 10,969 | +59.255% |
| 2021-02-18 | 17.19 | 17.49 | 17.19 | 17.46 | +0.460% | 8,332 | +59.164% |
| 2021-02-17 | 17.30 | 17.49 | 17.30 | 17.38 | -0.401% | 3,935 | +59.896% |
| 2021-02-16 | 17.35 | 17.60 | 16.66 | 17.45 | +0.403% | 15,053 | +59.255% |
| 2021-02-12 | 17.31 | 17.38 | 17.15 | 17.38 | +0.346% | 11,204 | +59.896% |
| 2021-02-11 | 17.31 | 17.52 | 17.15 | 17.32 | -1.479% | 14,658 | +60.450% |
| 2021-02-10 | 17.84 | 18.03 | 17.53 | 17.58 | -0.397% | 8,717 | +58.077% |
| 2021-02-09 | 17.53 | 18.00 | 17.53 | 17.65 | -0.395% | 11,253 | +57.450% |
| 2021-02-08 | 17.45 | 18.04 | 17.08 | 17.72 | +2.369% | 21,757 | +56.828% |
| 2021-02-05 | 17.16 | 17.38 | 16.99 | 17.31 | +1.406% | 13,719 | +60.543% |
| 2021-02-04 | 16.51 | 17.69 | 16.51 | 17.07 | +3.517% | 117,898 | +62.800% |
| 2021-02-03 | 16.23 | 16.52 | 16.23 | 16.49 | +1.602% | 12,689 | +68.526% |
| 2021-02-02 | 16.02 | 16.33 | 15.92 | 16.23 | +1.883% | 7,758 | +71.226% |
| 2021-02-01 | 15.75 | 16.17 | 15.36 | 15.93 | +3.240% | 15,567 | +74.451% |
| 2021-01-29 | 15.53 | 15.71 | 15.13 | 15.43 | +0.130% | 12,509 | +80.104% |
| 2021-01-28 | 14.94 | 15.45 | 14.90 | 15.41 | +3.423% | 23,831 | +80.337% |
| 2021-01-27 | 15.31 | 15.46 | 14.65 | 14.90 | -3.685% | 19,578 | +86.510% |
| 2021-01-26 | 15.33 | 15.48 | 15.33 | 15.47 | +0.979% | 14,461 | +79.638% |
| 2021-01-25 | 15.46 | 15.49 | 15.23 | 15.32 | -0.906% | 13,643 | +81.397% |
| 2021-01-22 | 15.13 | 15.46 | 15.09 | 15.46 | +1.510% | 14,538 | +79.754% |
| 2021-01-21 | 15.43 | 15.52 | 15.23 | 15.23 | -1.679% | 12,428 | +82.469% |
| 2021-01-20 | 15.52 | 15.59 | 15.33 | 15.49 | -0.386% | 9,373 | +79.406% |
| 2021-01-19 | 15.79 | 15.79 | 15.29 | 15.55 | -1.270% | 12,614 | +78.714% |
| 2021-01-15 | 15.87 | 16.00 | 15.75 | 15.75 | -1.991% | 7,282 | +76.444% |
| 2021-01-14 | 16.31 | 16.31 | 15.51 | 16.07 | -1.411% | 10,574 | +72.931% |
| 2021-01-13 | 16.72 | 16.72 | 16.10 | 16.30 | -4.399% | 15,203 | +70.491% |
| 2021-01-12 | 16.59 | 17.05 | 16.44 | 17.05 | +1.367% | 9,851 | +62.991% |
| 2021-01-11 | 16.51 | 17.17 | 16.20 | 16.82 | -1.810% | 6,626 | +65.220% |
| 2021-01-08 | 17.35 | 17.35 | 16.95 | 17.13 | -1.040% | 6,782 | +62.230% |
| 2021-01-07 | 17.62 | 17.62 | 16.77 | 17.31 | -1.536% | 13,013 | +60.543% |
| 2021-01-06 | 15.96 | 17.75 | 15.70 | 17.58 | +10.915% | 29,689 | +58.077% |
| 2021-01-05 | 15.50 | 16.00 | 15.50 | 15.85 | +1.864% | 18,514 | +75.331% |
| 2021-01-04 | 15.93 | 15.93 | 15.02 | 15.56 | -1.953% | 23,718 | +78.599% |
| 2020-12-31 | 16.04 | 16.17 | 15.87 | 15.87 | -1.673% | 11,519 | +75.110% |
| 2020-12-30 | 16.38 | 16.38 | 16.00 | 16.14 | -1.944% | 9,745 | +72.181% |
| 2020-12-29 | 16.65 | 16.65 | 16.27 | 16.46 | -1.378% | 8,365 | +68.834% |
| 2020-12-28 | 17.03 | 17.03 | 16.67 | 16.69 | -1.476% | 4,408 | +66.507% |
| 2020-12-24 | 17.04 | 17.04 | 16.91 | 16.94 | -0.732% | 6,800 | +64.050% |
| 2020-12-23 | 17.26 | 17.27 | 16.84 | 17.07 | -1.301% | 11,630 | +62.848% |
| 2020-12-22 | 17.56 | 17.56 | 17.19 | 17.29 | -1.650% | 16,511 | +60.729% |
| 2020-12-21 | 17.88 | 18.00 | 17.13 | 17.58 | -2.496% | 4,670 | +58.077% |
| 2020-12-18 | 18.34 | 18.40 | 17.76 | 18.03 | -1.043% | 50,374 | +54.132% |
| 2020-12-17 | 18.17 | 18.23 | 17.83 | 18.22 | -0.274% | 7,759 | +52.525% |
| 2020-12-16 | 18.25 | 18.58 | 18.20 | 18.27 | +0.219% | 8,937 | +52.107% |
| 2020-12-15 | 17.25 | 18.40 | 17.22 | 18.23 | +6.858% | 10,484 | +52.441% |
| 2020-12-14 | 18.03 | 18.03 | 17.06 | 17.06 | -4.693% | 8,780 | +62.896% |
| 2020-12-11 | 17.74 | 17.90 | 17.74 | 17.90 | -2.239% | 1,732 | +55.251% |
| 2020-12-10 | 18.10 | 18.36 | 17.90 | 18.31 | +1.440% | 10,153 | +51.775% |
| 2020-12-09 | 18.02 | 18.58 | 18.00 | 18.05 | +0.166% | 18,497 | +53.961% |
| 2020-12-08 | 17.29 | 18.06 | 17.29 | 18.02 | +5.380% | 13,487 | +54.218% |
| 2020-12-07 | 17.05 | 17.59 | 16.89 | 17.10 | +0.529% | 11,015 | +62.515% |
| 2020-12-04 | 16.44 | 17.23 | 16.44 | 17.01 | +4.935% | 7,592 | +63.374% |
| 2020-12-03 | 16.39 | 16.59 | 16.21 | 16.21 | -0.796% | 4,121 | +71.437% |
| 2020-12-02 | 16.11 | 16.50 | 16.11 | 16.34 | +0.802% | 6,031 | +70.073% |
| 2020-12-01 | 16.52 | 16.65 | 16.00 | 16.21 | -0.796% | 6,610 | +71.437% |
| 2020-11-30 | 16.30 | 16.46 | 16.00 | 16.34 | -0.970% | 15,630 | +70.073% |
| 2020-11-27 | 16.95 | 16.95 | 16.39 | 16.50 | -1.493% | 6,708 | +68.424% |
| 2020-11-25 | 17.34 | 17.41 | 16.63 | 16.75 | -2.786% | 12,347 | +65.910% |
| 2020-11-24 | 16.05 | 17.45 | 16.02 | 17.23 | +8.982% | 22,796 | +61.288% |
| 2020-11-23 | 15.72 | 16.00 | 15.72 | 15.81 | +0.701% | 19,650 | +75.775% |
| 2020-11-20 | 15.27 | 15.70 | 15.27 | 15.70 | +1.356% | 13,895 | +77.006% |
| 2020-11-19 | 15.50 | 15.50 | 15.14 | 15.49 | +0.065% | 4,301 | +79.406% |
| 2020-11-18 | 15.43 | 15.55 | 15.39 | 15.48 | +0.585% | 7,199 | +79.522% |
| 2020-11-17 | 15.48 | 15.50 | 15.39 | 15.39 | -1.912% | 6,201 | +80.572% |
| 2020-11-16 | 15.28 | 15.69 | 15.28 | 15.69 | +4.880% | 14,312 | +77.119% |
| 2020-11-13 | 14.90 | 15.35 | 14.66 | 14.96 | +2.256% | 13,035 | +85.762% |
| 2020-11-12 | 15.10 | 15.47 | 14.63 | 14.63 | -4.254% | 6,523 | +89.952% |
| 2020-11-11 | 15.80 | 15.82 | 15.20 | 15.28 | -2.613% | 10,345 | +81.872% |
| 2020-11-10 | 15.55 | 16.25 | 15.37 | 15.69 | +1.685% | 38,920 | +77.119% |
| 2020-11-09 | 13.51 | 16.25 | 13.51 | 15.43 | +19.427% | 52,895 | +80.104% |
| 2020-11-06 | 13.15 | 13.15 | 12.92 | 12.92 | -1.599% | 6,547 | +115.093% |
| 2020-11-05 | 13.22 | 13.37 | 13.08 | 13.13 | 0.000% | 10,144 | +111.653% |
| 2020-11-04 | 13.68 | 13.77 | 12.96 | 13.13 | -5.472% | 6,503 | +111.653% |
| 2020-11-03 | 13.20 | 13.89 | 13.05 | 13.89 | +6.437% | 19,615 | +100.072% |
| 2020-11-02 | 13.12 | 13.19 | 12.75 | 13.05 | +0.077% | 6,061 | +112.950% |
| 2020-10-30 | 13.15 | 13.20 | 13.01 | 13.04 | -2.468% | 9,359 | +113.113% |
| 2020-10-29 | 12.91 | 13.37 | 12.54 | 13.37 | +2.925% | 9,053 | +107.853% |
| 2020-10-28 | 12.83 | 13.20 | 12.80 | 12.99 | -0.460% | 6,628 | +113.934% |
| 2020-10-27 | 13.00 | 13.22 | 12.82 | 13.05 | +0.385% | 8,042 | +112.950% |
| 2020-10-26 | 13.21 | 13.21 | 12.85 | 13.00 | -3.057% | 18,655 | +113.769% |
| 2020-10-23 | 12.50 | 13.51 | 12.50 | 13.41 | +8.495% | 26,913 | +107.233% |
| 2020-10-22 | 12.26 | 12.48 | 12.26 | 12.36 | -1.120% | 28,518 | +124.838% |
| 2020-10-21 | 12.48 | 12.50 | 12.39 | 12.50 | +1.215% | 6,615 | +122.320% |
| 2020-10-20 | 12.37 | 12.41 | 12.18 | 12.35 | +0.816% | 17,125 | +125.020% |
| 2020-10-19 | 12.40 | 12.46 | 12.15 | 12.25 | -1.448% | 33,533 | +126.857% |
| 2020-10-16 | 12.29 | 12.65 | 12.15 | 12.43 | -0.080% | 12,252 | +123.572% |
| 2020-10-15 | 11.94 | 12.46 | 11.94 | 12.44 | +3.580% | 17,749 | +123.392% |
| 2020-10-14 | 12.21 | 12.40 | 12.01 | 12.01 | -0.908% | 7,266 | +131.391% |
| 2020-10-13 | 12.24 | 12.47 | 11.94 | 12.12 | -1.303% | 4,817 | +129.290% |
| 2020-10-12 | 12.73 | 12.73 | 12.20 | 12.28 | -2.925% | 15,380 | +126.303% |
| 2020-10-09 | 12.44 | 12.65 | 12.16 | 12.65 | +2.016% | 12,199 | +119.684% |
| 2020-10-08 | 12.00 | 12.40 | 11.90 | 12.40 | +3.766% | 11,756 | +124.113% |
| 2020-10-07 | 12.10 | 12.18 | 11.90 | 11.95 | -2.209% | 13,647 | +132.552% |
| 2020-10-06 | 12.09 | 12.44 | 12.09 | 12.22 | +1.833% | 5,578 | +127.414% |
| 2020-10-05 | 12.18 | 12.18 | 11.91 | 12.00 | +1.781% | 5,855 | +131.583% |
| 2020-10-02 | 11.66 | 12.06 | 11.62 | 11.79 | -0.338% | 6,268 | +135.708% |
| 2020-10-01 | 11.93 | 12.37 | 11.83 | 11.83 | -0.588% | 4,790 | +134.911% |
| 2020-09-30 | 11.90 | 11.90 | 11.90 | 11.90 | -0.418% | 1,947 | +133.529% |
| 2020-09-29 | 11.68 | 12.45 | 11.68 | 11.95 | +1.962% | 1,170 | +132.552% |
| 2020-09-28 | 11.35 | 11.90 | 11.35 | 11.72 | +4.363% | 6,691 | +137.116% |
| 2020-09-25 | 11.06 | 11.48 | 11.06 | 11.23 | +0.717% | 8,344 | +147.462% |
| 2020-09-24 | 11.27 | 11.27 | 11.12 | 11.15 | -1.065% | 8,354 | +149.238% |
| 2020-09-23 | 11.77 | 11.90 | 11.16 | 11.27 | -4.003% | 10,866 | +146.584% |
| 2020-09-22 | 11.90 | 11.90 | 11.61 | 11.74 | -1.178% | 7,175 | +136.712% |
| 2020-09-21 | 12.11 | 12.11 | 11.66 | 11.88 | -4.194% | 17,055 | +133.923% |
| 2020-09-18 | 12.23 | 12.40 | 11.97 | 12.40 | +2.564% | 45,609 | +124.113% |
| 2020-09-17 | 12.00 | 12.26 | 11.81 | 12.09 | +0.166% | 9,242 | +129.859% |
| 2020-09-16 | 11.99 | 12.25 | 11.88 | 12.07 | +0.333% | 13,883 | +130.240% |
| 2020-09-15 | 12.06 | 12.18 | 11.75 | 12.03 | -0.906% | 3,554 | +131.006% |
| 2020-09-14 | 11.74 | 12.14 | 11.74 | 12.14 | +2.017% | 62,449 | +128.913% |
| 2020-09-11 | 11.81 | 12.07 | 11.50 | 11.90 | +0.168% | 13,298 | +133.529% |
| 2020-09-10 | 12.41 | 12.41 | 11.86 | 11.88 | +0.169% | 4,192 | +133.923% |
| 2020-09-09 | 11.94 | 12.11 | 11.75 | 11.86 | +0.084% | 8,925 | +134.317% |
| 2020-09-08 | 11.94 | 11.96 | 11.81 | 11.85 | -1.250% | 8,176 | +134.515% |
| 2020-09-04 | 12.13 | 12.13 | 11.86 | 12.00 | +0.083% | 9,300 | +131.583% |
| 2020-09-03 | 12.07 | 12.50 | 11.85 | 11.99 | -0.745% | 71,915 | +131.776% |
| 2020-09-02 | 12.15 | 12.25 | 12.02 | 12.08 | -0.576% | 29,845 | +130.050% |
| 2020-09-01 | 12.17 | 12.62 | 12.09 | 12.15 | -0.164% | 6,288 | +128.724% |
| 2020-08-31 | 12.45 | 12.57 | 12.17 | 12.17 | -3.028% | 14,953 | +128.348% |
| 2020-08-28 | 12.55 | 12.89 | 12.42 | 12.55 | -0.080% | 6,840 | +121.434% |
| 2020-08-27 | 12.93 | 12.96 | 12.50 | 12.56 | +1.700% | 5,579 | +121.258% |
| 2020-08-26 | 12.74 | 12.85 | 12.33 | 12.35 | -1.984% | 15,147 | +125.020% |
| 2020-08-25 | 12.35 | 12.97 | 12.26 | 12.60 | +3.279% | 12,504 | +120.556% |
| 2020-08-24 | 12.34 | 12.49 | 12.20 | 12.20 | +0.329% | 4,885 | +127.787% |
| 2020-08-21 | 13.00 | 13.00 | 12.10 | 12.16 | -7.034% | 36,327 | +128.536% |
| 2020-08-20 | 13.13 | 13.86 | 12.94 | 13.08 | -0.381% | 9,532 | +112.462% |
| 2020-08-19 | 13.01 | 13.29 | 12.67 | 13.13 | +0.382% | 19,623 | +111.653% |
| 2020-08-18 | 13.22 | 13.43 | 12.98 | 13.08 | -0.532% | 7,616 | +112.462% |
| 2020-08-17 | 13.53 | 13.53 | 13.15 | 13.15 | -2.448% | 3,253 | +111.331% |
| 2020-08-14 | 13.13 | 13.55 | 13.10 | 13.48 | +1.890% | 15,749 | +106.157% |
| 2020-08-13 | 13.34 | 13.34 | 13.14 | 13.23 | -1.416% | 2,203 | +110.053% |
| 2020-08-12 | 13.48 | 13.72 | 13.40 | 13.42 | +0.826% | 7,460 | +107.079% |
| 2020-08-11 | 13.16 | 13.64 | 13.15 | 13.31 | +0.226% | 12,881 | +108.790% |
| 2020-08-10 | 12.74 | 13.92 | 12.74 | 13.28 | +4.980% | 19,823 | +109.262% |
| 2020-08-07 | 12.30 | 12.74 | 12.28 | 12.65 | +3.181% | 7,987 | +119.684% |
| 2020-08-06 | 12.31 | 12.56 | 12.24 | 12.26 | -3.006% | 13,610 | +126.672% |
| 2020-08-05 | 12.32 | 12.64 | 12.10 | 12.64 | +3.522% | 38,425 | +119.858% |
| 2020-08-04 | 12.07 | 12.21 | 12.02 | 12.21 | -0.164% | 6,354 | +127.600% |
| 2020-08-03 | 12.50 | 12.50 | 12.20 | 12.23 | -1.052% | 12,649 | +127.228% |
| 2020-07-31 | 11.91 | 12.57 | 11.91 | 12.36 | +2.914% | 8,169 | +124.838% |
| 2020-07-30 | 12.22 | 12.22 | 12.01 | 12.01 | -1.799% | 2,927 | +131.391% |
| 2020-07-29 | 12.10 | 12.48 | 12.10 | 12.23 | -1.846% | 5,166 | +127.228% |
| 2020-07-28 | 12.13 | 12.46 | 12.13 | 12.46 | +0.728% | 4,135 | +123.034% |
| 2020-07-27 | 11.90 | 12.46 | 11.90 | 12.37 | +3.950% | 2,379 | +124.656% |
| 2020-07-24 | 12.33 | 12.38 | 11.90 | 11.90 | -2.936% | 3,861 | +133.529% |
| 2020-07-23 | 12.03 | 12.42 | 12.03 | 12.26 | +0.988% | 2,332 | +126.672% |
| 2020-07-22 | 12.27 | 12.34 | 11.91 | 12.14 | 0.000% | 6,444 | +128.913% |