Dark

FLDM
FLUIDIGM CORP (DELAWARE)
stock NASDAQ

Inactive

Apr 5, 2022

3.70USD-7.268%(-0.29)526,846

Pre-market

0.00USD-100.000%(-3.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-05	3.9900	3.9900	3.6650	3.7000	-7.268%	526,846	0.000%
2022-04-04	3.7900	4.1900	3.7500	3.9900	+5.836%	637,020	-7.268%
2022-04-01	3.6100	3.7900	3.5000	3.7700	+5.014%	527,223	-1.857%
2022-03-31	3.8600	3.8600	3.5800	3.5900	-5.026%	453,146	+3.064%
2022-03-30	3.9600	4.0300	3.7700	3.7800	-4.545%	406,312	-2.116%
2022-03-29	3.6000	3.9950	3.6000	3.9600	+10.615%	643,987	-6.566%
2022-03-28	3.5600	3.7050	3.4400	3.5800	+1.705%	468,160	+3.352%
2022-03-25	3.7700	3.7700	3.4300	3.5200	-6.383%	529,140	+5.114%
2022-03-24	3.9300	3.9300	3.7300	3.7600	-4.082%	327,589	-1.596%
2022-03-23	3.9000	3.9700	3.7350	3.9200	+0.513%	650,469	-5.612%
2022-03-22	3.7000	3.9200	3.6850	3.9000	+6.267%	525,382	-5.128%
2022-03-21	3.7700	3.8100	3.6200	3.6700	-3.166%	298,190	+0.817%
2022-03-18	3.6900	4.0000	3.6000	3.7900	+1.609%	663,127	-2.375%
2022-03-17	3.4900	3.7800	3.4600	3.7300	+4.482%	366,194	-0.804%
2022-03-16	3.3800	3.5900	3.3600	3.5700	+6.567%	480,213	+3.641%
2022-03-15	3.3300	3.3750	3.2500	3.3500	+2.446%	884,775	+10.448%
2022-03-14	3.4200	3.4600	3.2300	3.2700	-3.824%	1,465,508	+13.150%
2022-03-11	3.6600	3.6600	3.4000	3.4000	-6.336%	290,669	+8.824%
2022-03-10	3.5700	3.6650	3.4500	3.6300	-1.626%	330,832	+1.928%
2022-03-09	3.4900	3.7900	3.4700	3.6900	+8.211%	402,851	+0.271%
2022-03-08	3.3800	3.4500	3.3000	3.4100	+0.294%	493,965	+8.504%
2022-03-07	3.4900	3.5200	3.3500	3.4000	-2.579%	610,818	+8.824%
2022-03-04	3.6100	3.7100	3.4700	3.4900	-4.384%	325,457	+6.017%
2022-03-03	3.6600	3.7500	3.5600	3.6500	+0.551%	515,110	+1.370%
2022-03-02	3.7000	3.7000	3.5600	3.6300	-1.090%	342,562	+1.928%
2022-03-01	3.6600	3.7400	3.6300	3.6700	-0.272%	353,861	+0.817%
2022-02-28	3.8100	3.8500	3.6350	3.6800	-4.167%	823,373	+0.543%
2022-02-25	3.8200	3.8900	3.6950	3.8400	+0.524%	563,854	-3.646%
2022-02-24	3.3200	3.8500	3.2900	3.8200	+10.405%	1,166,298	-3.141%
2022-02-23	3.4600	3.5400	3.3450	3.4600	0.000%	1,026,588	+6.936%
2022-02-22	3.6200	3.6950	3.4350	3.4600	-4.420%	598,989	+6.936%
2022-02-18	3.3600	3.6500	3.3250	3.6200	+7.738%	999,529	+2.210%
2022-02-17	3.5200	3.5200	3.3000	3.3600	-4.274%	649,451	+10.119%
2022-02-16	3.5000	3.5250	3.3500	3.5100	-0.847%	738,947	+5.413%
2022-02-15	3.5300	3.6100	3.4400	3.5400	+0.855%	794,577	+4.520%
2022-02-14	3.9400	4.0000	3.4900	3.5100	-10.687%	915,706	+5.413%
2022-02-11	3.9300	4.1900	3.8700	3.9300	-0.758%	2,496,141	-5.852%
2022-02-10	3.5550	3.9600	3.4900	3.9600	+8.197%	1,937,613	-6.566%
2022-02-09	3.4600	3.6600	3.4300	3.6600	+6.087%	974,164	+1.093%
2022-02-08	3.4400	3.5000	3.3200	3.4500	-0.289%	911,979	+7.246%
2022-02-07	3.3000	3.5050	3.3000	3.4600	+4.848%	900,592	+6.936%
2022-02-04	3.2500	3.3550	3.1800	3.3000	+0.917%	1,138,724	+12.121%
2022-02-03	3.3200	3.4350	3.1900	3.2700	-3.824%	2,282,729	+13.150%
2022-02-02	3.4000	3.4600	3.2500	3.4000	+1.796%	1,425,257	+8.824%
2022-02-01	3.3200	3.3800	3.1650	3.3400	+2.141%	1,118,661	+10.778%
2022-01-31	3.1700	3.4550	3.1700	3.2700	+2.830%	1,328,781	+13.150%
2022-01-28	2.8400	3.2100	2.6800	3.1800	+13.571%	4,063,700	+16.352%
2022-01-27	3.0400	3.1700	2.8000	2.8000	-7.591%	1,865,113	+32.143%
2022-01-26	3.1800	3.3550	2.9800	3.0300	-1.942%	2,221,658	+22.112%
2022-01-25	2.9900	3.2700	2.9800	3.0900	+3.691%	3,189,698	+19.741%
2022-01-24	2.7500	3.0500	2.6700	2.9800	+4.930%	3,929,615	+24.161%
2022-01-21	2.9400	2.9800	2.8100	2.8400	-4.698%	799,664	+30.282%
2022-01-20	3.1000	3.1800	2.9800	2.9800	-2.295%	448,752	+24.161%
2022-01-19	3.1000	3.1200	2.9300	3.0500	+0.993%	1,469,868	+21.311%
2022-01-18	3.0700	3.0700	2.9400	3.0200	-3.514%	605,014	+22.517%
2022-01-14	3.2500	3.2900	3.0300	3.1300	-4.573%	702,259	+18.211%
2022-01-13	3.2600	3.3650	3.2300	3.2800	+0.923%	648,408	+12.805%
2022-01-12	3.2300	3.3000	3.1550	3.2500	0.000%	704,339	+13.846%
2022-01-11	3.3700	3.7900	3.1800	3.2500	+2.201%	2,540,911	+13.846%
2022-01-10	3.1400	3.1900	3.0400	3.1800	0.000%	499,742	+16.352%
2022-01-07	3.2600	3.3500	3.1550	3.1800	-2.454%	351,502	+16.352%
2022-01-06	3.2200	3.3500	3.2100	3.2600	0.000%	531,215	+13.497%
2022-01-05	3.4400	3.4700	3.2300	3.2600	-5.780%	767,022	+13.497%
2022-01-04	3.7700	3.7800	3.4400	3.4600	-6.989%	859,000	+6.936%
2022-01-03	3.9200	3.9300	3.6850	3.7200	-5.102%	468,236	-0.538%
2021-12-31	3.7500	4.0000	3.7500	3.9200	+4.533%	727,871	-5.612%
2021-12-30	3.7100	3.8900	3.6900	3.7500	+0.806%	950,203	-1.333%
2021-12-29	3.6000	3.8150	3.5900	3.7200	+2.479%	778,311	-0.538%
2021-12-28	3.7300	3.8100	3.6200	3.6300	-3.200%	588,434	+1.928%
2021-12-27	3.7900	3.8650	3.6900	3.7500	-1.316%	614,327	-1.333%
2021-12-23	3.6800	3.8350	3.6150	3.8000	+2.703%	698,914	-2.632%
2021-12-22	3.7500	3.8002	3.6800	3.7000	-1.596%	429,327	0.000%
2021-12-21	3.7600	3.8300	3.7000	3.7600	-0.529%	622,555	-1.596%
2021-12-20	3.8000	3.8700	3.7062	3.7800	-1.305%	387,133	-2.116%
2021-12-17	3.7900	4.0100	3.6711	3.8300	+1.055%	1,109,375	-3.394%
2021-12-16	3.9700	3.9900	3.7900	3.7900	-4.534%	515,010	-2.375%
2021-12-15	3.9250	4.0400	3.8400	3.9700	+2.850%	833,171	-6.801%
2021-12-14	3.9300	3.9600	3.7850	3.8600	-2.278%	650,399	-4.145%
2021-12-13	4.2300	4.3000	3.9300	3.9500	-6.840%	568,260	-6.329%
2021-12-10	4.1600	4.3300	4.0950	4.2400	+1.679%	546,500	-12.736%
2021-12-09	4.4700	4.5200	4.1700	4.1700	-6.920%	327,249	-11.271%
2021-12-08	4.4100	4.5400	4.3000	4.4800	+2.283%	524,890	-17.411%
2021-12-07	4.3000	4.5500	4.3000	4.3800	+3.059%	485,272	-15.525%
2021-12-06	4.1400	4.2650	4.0800	4.2500	-0.932%	605,625	-12.941%
2021-12-03	4.4350	4.4350	4.1400	4.2900	-2.721%	719,941	-13.753%
2021-12-02	4.4600	4.5000	4.3000	4.4100	0.000%	462,717	-16.100%
2021-12-01	4.6900	4.6900	4.4000	4.4100	-4.338%	446,514	-16.100%
2021-11-30	4.5000	4.6400	4.3900	4.6100	+2.217%	676,822	-19.740%
2021-11-29	4.7300	4.8500	4.3800	4.5100	-3.838%	850,882	-17.960%
2021-11-26	4.4900	4.8500	4.4100	4.6900	+3.991%	739,099	-21.109%
2021-11-24	4.3200	4.5150	4.2550	4.5100	+3.440%	479,122	-17.960%
2021-11-23	4.3100	4.3700	4.1400	4.3600	+1.160%	889,021	-15.138%
2021-11-22	4.5000	4.5000	4.1550	4.3100	-4.009%	741,627	-14.153%
2021-11-19	4.5400	4.6600	4.4500	4.4900	-0.883%	572,891	-17.595%
2021-11-18	4.7300	4.7600	4.4100	4.5300	-4.430%	716,477	-18.322%
2021-11-17	4.8600	4.8600	4.7300	4.7400	-2.469%	384,147	-21.941%
2021-11-16	4.8100	4.9485	4.7200	4.8600	+2.101%	436,566	-23.868%
2021-11-15	5.0000	5.0000	4.7050	4.7600	-3.252%	642,963	-22.269%
2021-11-12	4.7050	5.0900	4.6150	4.9200	+4.681%	1,986,180	-24.797%
2021-11-11	4.6300	4.8900	4.6200	4.7000	+1.075%	649,023	-21.277%
2021-11-10	4.6000	4.8000	4.5800	4.6500	+0.432%	585,789	-20.430%
2021-11-09	4.6550	4.9000	4.4700	4.6300	-3.942%	1,074,169	-20.086%
2021-11-08	4.9400	5.1500	4.7900	4.8200	-1.230%	1,055,700	-23.237%
2021-11-05	5.0100	5.0100	4.7617	4.8800	-2.982%	657,924	-24.180%
2021-11-04	5.1400	5.2200	5.0100	5.0300	-2.140%	276,124	-26.441%
2021-11-03	4.9900	5.1700	4.9450	5.1400	+2.595%	329,106	-28.016%
2021-11-02	5.1300	5.1300	4.9100	5.0100	-2.718%	425,111	-26.148%
2021-11-01	5.1700	5.2600	5.1300	5.1500	0.000%	546,345	-28.155%
2021-10-29	5.0800	5.1800	5.0500	5.1500	+1.980%	635,707	-28.155%
2021-10-28	4.9800	5.0800	4.9400	5.0500	+1.202%	382,334	-26.733%
2021-10-27	5.0700	5.1000	4.8800	4.9900	-1.578%	422,857	-25.852%
2021-10-26	5.2250	5.2250	4.6900	5.0700	-1.362%	723,904	-27.022%
2021-10-25	5.1900	5.2000	5.0250	5.1400	-1.344%	600,491	-28.016%
2021-10-22	5.2000	5.2250	5.0200	5.2100	-0.192%	421,881	-28.983%
2021-10-21	5.3600	5.3900	5.2200	5.2200	-2.430%	331,357	-29.119%
2021-10-20	5.4600	5.5500	5.3200	5.3500	-1.109%	633,085	-30.841%
2021-10-19	5.2700	5.4900	5.2700	5.4100	+2.268%	319,374	-31.608%
2021-10-18	5.2900	5.3750	5.2361	5.2900	-0.936%	551,689	-30.057%
2021-10-15	5.2500	5.3800	5.1900	5.3400	+2.890%	494,150	-30.712%
2021-10-14	5.4100	5.6000	5.1700	5.1900	-3.172%	535,526	-28.709%
2021-10-13	5.4000	5.5100	5.3200	5.3600	+0.187%	279,042	-30.970%
2021-10-12	5.3500	5.4700	5.3200	5.3500	+0.187%	356,333	-30.841%
2021-10-11	5.3500	5.4900	5.3100	5.3400	-0.559%	445,376	-30.712%
2021-10-08	5.4600	5.5850	5.3600	5.3700	-1.828%	365,933	-31.099%
2021-10-07	5.6500	5.7100	5.4300	5.4700	-1.085%	413,445	-32.358%
2021-10-06	5.5500	5.7400	5.4800	5.5300	-1.950%	627,298	-33.092%
2021-10-05	5.9100	6.0200	5.6400	5.6400	-3.754%	682,218	-34.397%
2021-10-04	6.0400	6.0400	5.8500	5.8600	-4.405%	493,921	-36.860%
2021-10-01	6.6500	6.6500	5.9250	6.1300	-6.980%	846,927	-39.641%
2021-09-30	6.3900	6.6650	6.3900	6.5900	+3.292%	460,917	-43.854%
2021-09-29	6.5000	6.6000	6.3500	6.3800	-0.623%	390,715	-42.006%
2021-09-28	6.6000	6.6200	6.4200	6.4200	-3.313%	695,570	-42.368%
2021-09-27	6.5700	6.6500	6.4170	6.6400	+0.606%	405,076	-44.277%
2021-09-24	6.7500	6.8200	6.6000	6.6000	-3.509%	414,898	-43.939%
2021-09-23	6.6800	6.8500	6.6200	6.8400	+3.480%	362,286	-45.906%
2021-09-22	6.5900	6.7500	6.5450	6.6100	+0.609%	325,085	-44.024%
2021-09-21	6.5400	6.6800	6.4500	6.5700	+0.922%	406,607	-43.683%
2021-09-20	6.7500	6.8200	6.4450	6.5100	-6.196%	540,427	-43.164%
2021-09-17	6.8000	6.9800	6.7850	6.9400	+2.360%	1,244,626	-46.686%
2021-09-16	6.5900	6.7900	6.4900	6.7800	+2.262%	406,949	-45.428%
2021-09-15	6.8800	6.8800	6.6150	6.6300	-3.212%	612,011	-44.193%
2021-09-14	6.8800	7.0900	6.7800	6.8500	-0.291%	749,766	-45.985%
2021-09-13	6.8400	6.9300	6.6000	6.8700	+1.029%	763,232	-46.143%
2021-09-10	6.8600	6.9396	6.7500	6.8000	-0.147%	396,672	-45.588%
2021-09-09	6.8500	6.9800	6.8000	6.8100	-0.147%	411,687	-45.668%
2021-09-08	6.7600	6.9400	6.6000	6.8200	+0.147%	856,455	-45.748%
2021-09-07	7.1400	7.1900	6.7650	6.8100	-5.285%	583,846	-45.668%
2021-09-03	7.2500	7.2750	7.1800	7.1900	-0.416%	496,412	-48.540%
2021-09-02	7.2200	7.2699	7.1500	7.2200	0.000%	483,759	-48.753%
2021-09-01	7.1900	7.2600	7.1300	7.2200	+0.139%	885,039	-48.753%
2021-08-31	7.2100	7.3100	7.1050	7.2100	0.000%	294,658	-48.682%
2021-08-30	7.0600	7.3000	7.0200	7.2100	+1.549%	495,075	-48.682%
2021-08-27	7.0600	7.2400	6.9600	7.1000	+0.996%	521,539	-47.887%
2021-08-26	7.1600	7.2100	6.9450	7.0300	-1.678%	335,000	-47.368%
2021-08-25	7.1000	7.2600	7.0350	7.1500	+0.421%	451,794	-48.252%
2021-08-24	6.8100	7.1600	6.6948	7.1200	+4.399%	582,156	-48.034%
2021-08-23	6.9500	6.9500	6.7400	6.8200	0.000%	441,461	-45.748%
2021-08-20	6.5300	6.9000	6.4950	6.8200	+4.441%	748,562	-45.748%
2021-08-19	6.4500	6.5750	6.3400	6.5300	0.000%	479,793	-43.338%
2021-08-18	6.7700	6.8300	6.5000	6.5300	-3.116%	471,530	-43.338%
2021-08-17	6.6700	6.7600	6.5500	6.7400	+0.149%	583,055	-45.104%
2021-08-16	6.6700	6.8900	6.4900	6.7300	+0.448%	482,833	-45.022%
2021-08-13	6.8850	6.8850	6.5600	6.7000	-3.039%	535,389	-44.776%
2021-08-12	6.7000	6.9800	6.6700	6.9100	+2.370%	531,281	-46.454%
2021-08-11	6.8600	6.8600	6.6100	6.7500	-1.026%	457,196	-45.185%
2021-08-10	6.8500	6.9700	6.7800	6.8200	+0.147%	538,965	-45.748%
2021-08-09	6.4400	6.9400	6.4071	6.8100	+6.573%	830,483	-45.668%
2021-08-06	6.4400	6.6600	6.1900	6.3900	-6.442%	961,862	-42.097%
2021-08-05	6.8500	6.9600	6.7100	6.8300	-0.582%	1,046,413	-45.827%
2021-08-04	7.0200	7.0600	6.8400	6.8700	-1.857%	776,033	-46.143%
2021-08-03	6.9800	7.0750	6.9000	7.0000	+1.302%	592,721	-47.143%
2021-08-02	7.5000	7.5000	6.8401	6.9100	-6.748%	1,148,906	-46.454%
2021-07-30	7.2600	7.5100	7.2000	7.4100	+1.507%	882,710	-50.067%
2021-07-29	7.1300	7.4700	7.0700	7.3000	+2.817%	2,815,681	-49.315%
2021-07-28	6.7900	7.2200	6.7500	7.1000	+11.811%	4,234,999	-47.887%
2021-07-27	6.2300	6.3700	5.9900	6.3500	+1.763%	1,118,134	-41.732%
2021-07-26	6.0900	6.3400	6.0400	6.2400	+1.629%	968,079	-40.705%
2021-07-23	6.1100	6.1650	6.0400	6.1400	+1.488%	484,133	-39.739%
2021-07-22	5.8500	6.1100	5.8500	6.0500	+3.066%	600,196	-38.843%
2021-07-21	5.8000	5.8700	5.5900	5.8700	+1.910%	338,022	-36.968%
2021-07-20	5.6900	5.7750	5.5300	5.7600	+1.947%	551,235	-35.764%
2021-07-19	5.5300	5.7100	5.4000	5.6500	+1.073%	609,663	-34.513%
2021-07-16	5.7500	5.7600	5.5510	5.5900	-1.411%	389,995	-33.810%
2021-07-15	5.5000	5.7200	5.4500	5.6700	+3.091%	429,942	-34.744%
2021-07-14	5.8000	5.8000	5.4200	5.5000	-5.009%	1,468,539	-32.727%
2021-07-13	5.8800	5.9300	5.7400	5.7900	-2.361%	313,661	-36.097%
2021-07-12	6.0000	6.0800	5.8700	5.9300	-0.503%	407,005	-37.605%
2021-07-09	5.8100	5.9800	5.7500	5.9600	+2.759%	309,811	-37.919%
2021-07-08	5.6100	5.9150	5.5800	5.8000	-1.695%	544,574	-36.207%
2021-07-07	5.9900	6.0100	5.7850	5.9000	-1.503%	634,006	-37.288%
2021-07-06	5.8400	6.0000	5.7900	5.9900	+2.568%	496,563	-38.230%
2021-07-02	6.1300	6.1300	5.8200	5.8400	-4.575%	455,395	-36.644%
2021-07-01	6.2000	6.2000	5.9800	6.1200	-0.649%	695,939	-39.542%
2021-06-30	6.3200	6.3500	5.9700	6.1600	-2.992%	965,960	-39.935%
2021-06-29	6.3500	6.4800	6.3000	6.3500	+0.158%	506,148	-41.732%
2021-06-28	6.2800	6.6100	6.2100	6.3400	+1.603%	1,109,011	-41.640%
2021-06-25	6.2400	6.3100	6.1500	6.2400	-0.478%	1,258,807	-40.705%
2021-06-24	6.1500	6.3000	6.1100	6.2700	+2.117%	677,424	-40.989%
2021-06-23	6.0100	6.1850	6.0100	6.1400	+2.848%	716,382	-39.739%
2021-06-22	5.7600	5.9900	5.7100	5.9700	+3.826%	626,510	-38.023%
2021-06-21	5.9400	5.9500	5.7350	5.7500	-2.542%	760,587	-35.652%
2021-06-18	6.0600	6.1450	5.9000	5.9000	-3.752%	1,900,412	-37.288%
2021-06-17	6.0300	6.2301	6.0300	6.1300	+0.822%	744,937	-39.641%
2021-06-16	6.0100	6.1500	5.9400	6.0800	-0.654%	604,314	-39.145%
2021-06-15	6.0900	6.1900	6.0200	6.1200	0.000%	698,976	-39.542%
2021-06-14	6.1300	6.2000	6.0000	6.1200	+0.328%	736,068	-39.542%
2021-06-11	6.1000	6.1800	6.0000	6.1000	+0.494%	772,106	-39.344%
2021-06-10	5.9200	6.1500	5.8600	6.0700	+2.881%	1,315,100	-39.044%
2021-06-09	5.6600	6.0300	5.6200	5.9000	+5.357%	2,764,455	-37.288%
2021-06-08	5.7000	5.7800	5.5100	5.6000	-0.533%	788,630	-33.929%
2021-06-07	5.4500	5.6900	5.4500	5.6300	+2.925%	523,990	-34.281%
2021-06-04	5.4800	5.5600	5.4100	5.4700	+0.367%	543,502	-32.358%
2021-06-03	5.5000	5.6400	5.4300	5.4500	-2.154%	598,170	-32.110%
2021-06-02	5.2800	5.6350	5.2200	5.5700	+5.693%	794,127	-33.573%
2021-06-01	5.8200	5.8400	5.2500	5.2700	-9.138%	1,383,303	-29.791%
2021-05-28	5.8900	5.9500	5.7500	5.8000	-0.515%	660,321	-36.207%
2021-05-27	5.7600	5.9550	5.6500	5.8300	+1.215%	906,541	-36.535%
2021-05-26	5.6400	5.9600	5.5900	5.7600	+3.597%	1,089,689	-35.764%
2021-05-25	5.8000	5.8377	5.5300	5.5600	-3.472%	1,267,353	-33.453%
2021-05-24	5.6000	5.8300	5.5200	5.7600	+2.857%	822,870	-35.764%
2021-05-21	5.8200	5.8800	5.5100	5.6000	-2.439%	1,213,385	-33.929%
2021-05-20	5.5100	5.8400	5.4600	5.7400	+3.986%	1,309,071	-35.540%
2021-05-19	5.3000	5.5900	5.2700	5.5200	+0.914%	962,189	-32.971%
2021-05-18	5.3600	5.6400	5.3234	5.4700	+2.434%	970,086	-32.358%
2021-05-17	5.4300	5.5700	5.2500	5.3400	-2.198%	980,691	-30.712%
2021-05-14	5.2300	5.5100	5.0400	5.4600	+6.226%	1,036,189	-32.234%
2021-05-13	5.2400	5.2600	5.0880	5.1400	-0.772%	995,889	-28.016%
2021-05-12	5.2550	5.5900	5.1800	5.1800	-5.647%	1,920,361	-28.571%
2021-05-11	4.5200	5.5200	4.5000	5.4900	+17.559%	6,257,195	-32.605%
2021-05-10	5.1000	5.1000	4.6600	4.6700	-8.967%	1,320,882	-20.771%
2021-05-07	4.0600	5.1400	4.0300	5.1300	+11.765%	4,537,236	-27.875%
2021-05-06	4.8600	4.9150	4.4700	4.5900	-5.943%	2,910,336	-19.390%
2021-05-05	5.1200	5.2100	4.7400	4.8800	-3.937%	1,563,102	-24.180%
2021-05-04	5.2100	5.2100	4.8300	5.0800	-2.682%	2,138,001	-27.165%
2021-05-03	5.0500	5.2500	4.9500	5.2200	+4.192%	2,112,463	-29.119%
2021-04-30	5.0100	5.0600	4.8300	5.0100	-0.398%	1,597,009	-26.148%
2021-04-29	4.9600	5.0500	4.8200	5.0300	+1.822%	1,145,352	-26.441%
2021-04-28	4.9100	5.0200	4.7497	4.9400	0.000%	1,301,976	-25.101%
2021-04-27	4.9000	4.9800	4.8100	4.9400	+1.022%	1,005,478	-25.101%
2021-04-26	4.6900	4.9499	4.6900	4.8900	+4.264%	662,551	-24.335%
2021-04-23	4.6100	4.7700	4.5600	4.6900	+1.957%	653,752	-21.109%
2021-04-22	4.5800	4.8000	4.5800	4.6000	+0.437%	723,199	-19.565%
2021-04-21	4.2900	4.6100	4.2900	4.5800	+5.287%	937,550	-19.214%
2021-04-20	4.5500	4.5500	4.2800	4.3500	-4.814%	784,386	-14.943%
2021-04-19	4.6100	4.6200	4.3900	4.5700	-1.296%	819,266	-19.037%
2021-04-16	4.7300	4.7300	4.4900	4.6300	-1.489%	1,625,187	-20.086%
2021-04-15	4.6900	4.8150	4.6300	4.7000	+1.512%	781,388	-21.277%
2021-04-14	4.5800	4.7400	4.5800	4.6300	-0.430%	711,003	-20.086%
2021-04-13	4.6500	4.7300	4.5900	4.6500	+0.868%	1,050,870	-20.430%
2021-04-12	4.6000	4.6850	4.4600	4.6100	+0.217%	1,039,432	-19.740%
2021-04-09	4.6700	4.6900	4.5400	4.6000	-2.335%	959,418	-19.565%
2021-04-08	4.6000	4.7817	4.6000	4.7100	+2.169%	1,044,763	-21.444%
2021-04-07	4.7400	4.7500	4.5100	4.6100	-2.947%	1,001,725	-19.740%
2021-04-06	4.7000	4.8600	4.6000	4.7500	+0.849%	1,146,167	-22.105%
2021-04-05	4.7300	4.9300	4.6500	4.7100	-0.212%	1,504,449	-21.444%
2021-04-01	4.5700	4.7600	4.5300	4.7200	+4.425%	1,175,344	-21.610%
2021-03-31	4.3000	4.6850	4.2630	4.5200	+4.630%	1,481,017	-18.142%
2021-03-30	4.3100	4.3300	4.0800	4.3200	-0.231%	923,589	-14.352%
2021-03-29	4.2700	4.3400	4.1600	4.3300	-0.230%	1,023,008	-14.550%
2021-03-26	4.2700	4.3500	4.1320	4.3400	+1.639%	723,315	-14.747%
2021-03-25	4.0700	4.2800	4.0400	4.2700	+2.892%	890,876	-13.349%
2021-03-24	4.4000	4.4750	4.1400	4.1500	-5.034%	963,115	-10.843%
2021-03-23	4.6300	4.6300	4.3400	4.3700	-6.223%	888,758	-15.332%
2021-03-22	4.7200	4.7500	4.5310	4.6600	-0.851%	765,718	-20.601%
2021-03-19	4.4600	4.7100	4.4350	4.7000	+5.381%	1,331,837	-21.277%
2021-03-18	4.5200	4.6094	4.3600	4.4600	-3.254%	1,340,195	-17.040%
2021-03-17	4.4800	4.6300	4.3700	4.6100	+1.096%	1,110,749	-19.740%
2021-03-16	4.8700	4.8800	4.4900	4.5600	-5.785%	1,337,158	-18.860%
2021-03-15	4.6000	4.8600	4.5100	4.8400	+7.080%	1,701,601	-23.554%
2021-03-12	4.4300	4.5200	4.2500	4.5200	+0.222%	1,295,079	-18.142%
2021-03-11	4.2900	4.5200	4.2450	4.5100	+7.381%	1,424,601	-17.960%
2021-03-10	4.3200	4.5200	4.1700	4.2000	0.000%	1,956,285	-11.905%
2021-03-09	4.1000	4.3400	4.0389	4.2000	+6.599%	1,495,882	-11.905%
2021-03-08	4.0800	4.1800	3.9100	3.9400	-4.136%	1,720,900	-6.091%
2021-03-05	4.0800	4.1200	3.7100	4.1100	+2.494%	2,946,416	-9.976%
2021-03-04	4.0500	4.1751	3.8200	4.0100	-2.788%	2,965,743	-7.731%
2021-03-03	4.3600	4.4000	3.9700	4.1250	-4.954%	3,811,779	-10.303%
2021-03-02	4.8100	4.9500	4.3400	4.3400	-8.632%	4,023,437	-14.747%
2021-03-01	5.0000	5.0900	4.5800	4.7500	+3.261%	7,715,452	-22.105%
2021-02-26	4.7600	4.8800	4.5650	4.6000	-4.564%	2,790,836	-19.565%
2021-02-25	5.0300	5.0300	4.6850	4.8200	-3.696%	4,291,421	-23.237%
2021-02-24	5.6000	5.6000	4.9400	5.0050	-8.501%	6,591,103	-26.074%
2021-02-23	5.6200	5.7700	5.4000	5.4700	-0.455%	7,328,514	-32.358%
2021-02-22	6.1300	6.1300	5.4500	5.4950	-10.212%	3,724,001	-32.666%
2021-02-19	6.4000	6.5500	6.0800	6.1200	-4.673%	2,468,914	-39.542%
2021-02-18	6.1100	6.5200	6.1100	6.4200	+1.905%	3,256,567	-42.368%
2021-02-17	5.4000	6.5450	5.2700	6.3000	+16.667%	13,153,686	-41.270%
2021-02-16	5.6400	5.6400	5.3800	5.4000	-2.703%	2,961,325	-31.481%
2021-02-12	5.7500	5.8000	5.5000	5.5500	-0.893%	4,179,840	-33.333%
2021-02-11	5.8200	5.9700	5.3300	5.6000	-21.016%	12,016,961	-33.929%
2021-02-10	7.0900	7.1900	6.5564	7.0900	+1.576%	7,769,232	-47.814%
2021-02-09	7.0000	7.0500	6.8000	6.9800	+0.072%	3,007,965	-46.991%
2021-02-08	7.1600	7.4500	6.9200	6.9750	+1.381%	2,436,339	-46.953%
2021-02-05	6.6000	6.9200	6.5000	6.8800	+5.360%	1,329,618	-46.221%
2021-02-04	6.6100	6.6200	6.4400	6.5300	-0.760%	859,542	-43.338%
2021-02-03	6.7000	6.7400	6.4050	6.5800	-1.349%	1,798,501	-43.769%
2021-02-02	6.8200	6.9300	6.5050	6.6700	-0.892%	1,379,241	-44.528%
2021-02-01	6.5300	6.8500	6.4350	6.7300	+3.858%	1,593,352	-45.022%
2021-01-29	6.4800	6.8900	6.2500	6.4800	-0.613%	2,071,475	-42.901%
2021-01-28	6.1900	6.7500	6.0600	6.5200	+7.414%	2,863,437	-43.252%
2021-01-27	6.2900	6.3667	5.9200	6.0700	-7.044%	3,499,422	-39.044%
2021-01-26	6.8000	6.8000	6.4850	6.5300	-3.545%	1,345,131	-43.338%
2021-01-25	6.7700	6.8400	6.3800	6.7700	-1.168%	2,543,777	-45.347%
2021-01-22	7.0700	7.5000	6.7000	6.8500	+11.201%	9,948,807	-45.985%
2021-01-21	5.8700	6.2600	5.8600	6.1600	+5.119%	5,401,821	-39.935%
2021-01-20	5.9900	6.2000	5.8300	5.8600	-1.264%	1,452,973	-36.860%
2021-01-19	6.3100	6.4000	5.8850	5.9350	-3.964%	1,955,432	-37.658%
2021-01-15	6.0600	6.4200	5.9400	6.1800	+3.518%	1,388,661	-40.129%
2021-01-14	6.0300	6.3200	5.9500	5.9700	0.000%	1,240,350	-38.023%
2021-01-13	6.1300	6.1350	5.9700	5.9700	-1.809%	1,132,781	-38.023%
2021-01-12	6.2900	6.3700	6.0304	6.0800	-3.874%	1,609,410	-39.145%
2021-01-11	6.2900	6.5000	6.1200	6.3250	+0.079%	1,994,164	-41.502%
2021-01-08	6.1900	6.5601	6.1800	6.3200	+2.100%	1,440,006	-41.456%
2021-01-07	6.2300	6.3600	6.0100	6.1900	-0.322%	1,620,888	-40.226%
2021-01-06	6.3100	6.5600	6.0800	6.2100	-2.665%	1,367,499	-40.419%
2021-01-05	6.1600	6.4550	6.1600	6.3800	+3.404%	1,288,324	-42.006%
2021-01-04	6.0900	6.4100	5.9000	6.1700	+2.833%	1,555,122	-40.032%
2020-12-31	6.0800	6.0800	5.8400	6.0000	-0.826%	4,026,489	-38.333%
2020-12-30	6.0000	6.0600	5.7850	6.0500	+1.681%	1,592,273	-38.843%
2020-12-29	5.9600	5.9700	5.6550	5.9500	+0.168%	2,208,574	-37.815%
2020-12-28	6.5000	6.5100	5.8550	5.9400	-8.333%	2,824,758	-37.710%
2020-12-24	6.5700	6.6200	6.2750	6.4800	-0.766%	805,520	-42.901%
2020-12-23	6.9600	6.9800	6.5100	6.5300	-5.087%	999,515	-43.338%
2020-12-22	7.0900	7.1432	6.7400	6.8800	-2.273%	1,053,179	-46.221%
2020-12-21	6.8400	7.1480	6.8000	7.0400	+2.624%	1,287,294	-47.443%
2020-12-18	7.1900	7.1900	6.8100	6.8600	-4.056%	1,911,370	-46.064%
2020-12-17	6.6100	7.2800	6.6100	7.1500	+8.498%	2,342,779	-48.252%
2020-12-16	6.8000	7.1500	6.5300	6.5900	-1.495%	1,545,858	-43.854%
2020-12-15	6.1800	6.8800	6.0500	6.6900	+9.493%	4,211,664	-44.694%
2020-12-14	6.2700	6.6300	6.0400	6.1100	-3.016%	1,459,925	-39.444%
2020-12-11	6.3500	6.4100	6.1300	6.3000	-1.408%	1,245,471	-41.270%
2020-12-10	6.1600	6.4300	6.1000	6.3900	+3.734%	1,119,764	-42.097%
2020-12-09	6.3600	6.3724	6.0200	6.1600	-3.297%	1,355,566	-39.935%
2020-12-08	6.3700	6.4950	6.2276	6.3700	-0.157%	1,001,228	-41.915%
2020-12-07	6.2500	6.6200	6.1800	6.3800	+3.824%	1,723,979	-42.006%
2020-12-04	6.1200	6.2900	5.9900	6.1450	+0.408%	1,441,868	-39.788%
2020-12-03	6.0600	6.2700	5.9900	6.1200	+0.990%	982,165	-39.542%
2020-12-02	6.4300	6.4300	5.9950	6.0600	-5.754%	1,928,041	-38.944%
2020-12-01	6.3200	6.5000	6.2400	6.4300	+2.716%	3,144,152	-42.457%
2020-11-30	6.1200	6.3600	6.0700	6.2600	+2.288%	2,950,917	-40.895%
2020-11-27	5.7400	6.1400	5.6700	6.1200	+6.435%	1,252,103	-39.542%
2020-11-25	5.7100	5.7700	5.5400	5.7500	-0.174%	2,200,140	-35.652%
2020-11-24	6.2500	6.4400	5.7000	5.7600	-3.193%	2,234,345	-35.764%
2020-11-23	6.1800	6.2900	5.9200	5.9500	-4.647%	1,906,737	-37.815%
2020-11-20	6.2700	6.4400	6.1400	6.2400	-0.637%	1,552,232	-40.705%
2020-11-19	6.0400	6.3200	5.9900	6.2800	+4.667%	1,393,695	-41.083%
2020-11-18	5.9900	6.3800	5.9900	6.0000	-0.662%	1,238,173	-38.333%
2020-11-17	6.0700	6.1500	5.9700	6.0400	-0.658%	1,061,142	-38.742%
2020-11-16	5.9200	6.1800	5.6300	6.0800	+1.165%	2,123,815	-39.145%
2020-11-13	6.2400	6.3700	5.9200	6.0100	-2.117%	2,021,603	-38.436%
2020-11-12	5.7600	6.3900	5.7600	6.1400	+6.969%	3,164,345	-39.739%
2020-11-11	5.5500	6.0000	5.5100	5.7400	+5.321%	2,579,053	-35.540%
2020-11-10	6.1100	6.1400	5.2000	5.4500	-9.318%	3,345,387	-32.110%
2020-11-09	6.2500	6.2500	5.1000	6.0100	-20.503%	7,215,109	-38.436%
2020-11-06	7.0000	7.9300	6.8200	7.5600	+11.176%	4,428,562	-51.058%
2020-11-05	6.8200	6.9000	6.6100	6.8000	+2.102%	1,510,192	-45.588%
2020-11-04	6.5200	6.7800	6.3400	6.6600	+3.096%	1,113,693	-44.444%
2020-11-03	6.0900	6.5300	6.0300	6.4600	+6.954%	1,473,393	-42.724%
2020-11-02	6.0400	6.0500	5.6600	6.0400	+5.226%	1,948,831	-38.742%
2020-10-30	5.8400	5.8700	5.4800	5.7400	-1.880%	2,080,141	-35.540%
2020-10-29	5.9500	6.0200	5.7400	5.8500	-1.681%	1,288,703	-36.752%
2020-10-28	6.1800	6.2500	5.8300	5.9500	-5.405%	1,646,545	-37.815%
2020-10-27	6.1300	6.6400	6.1100	6.2900	+3.284%	2,149,004	-41.176%
2020-10-26	6.4000	6.5800	6.0800	6.0900	-5.581%	2,071,499	-39.245%
2020-10-23	6.7300	6.8100	6.3600	6.4500	-3.875%	1,833,304	-42.636%
2020-10-22	6.5000	6.7500	6.4200	6.7100	+2.287%	1,317,204	-44.858%
2020-10-21	6.9000	6.9500	6.5400	6.5600	-5.476%	1,633,769	-43.598%
2020-10-20	7.0800	7.2000	6.7200	6.9400	-2.937%	1,873,571	-46.686%
2020-10-19	7.4900	7.6800	7.0000	7.1500	+5.926%	4,912,183	-48.252%
2020-10-16	6.8400	6.9500	6.5900	6.7500	-0.881%	2,623,797	-45.185%