Dark

FVE
Five Star Senior Living Inc. Common Stock
stock NASDAQ

Inactive

Jan 27, 2022

2.94USD+2.439%(+0.07)34,809

Pre-market

0.00USD-100.000%(-2.87)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-27	2.9100	2.9800	2.9000	2.9400	+2.439%	34,809	0.000%
2022-01-26	2.9800	2.9900	2.8700	2.8700	-2.381%	26,143	+2.439%
2022-01-25	2.7600	2.9700	2.7200	2.9400	+5.376%	62,900	0.000%
2022-01-24	2.8900	2.8900	2.7800	2.7900	-0.357%	88,551	+5.376%
2022-01-21	2.8400	2.8800	2.8000	2.8000	-2.439%	70,207	+5.000%
2022-01-20	2.9600	2.9700	2.8500	2.8700	-3.367%	69,846	+2.439%
2022-01-19	3.0800	3.0800	2.9100	2.9700	-3.883%	56,377	-1.010%
2022-01-18	2.9100	3.0900	2.8600	3.0900	+6.920%	62,272	-4.854%
2022-01-14	2.9000	2.9000	2.8500	2.8900	-1.365%	52,950	+1.730%
2022-01-13	2.9800	2.9800	2.9000	2.9300	-0.678%	17,695	+0.341%
2022-01-12	3.0000	3.0500	2.9500	2.9500	-1.007%	55,215	-0.339%
2022-01-11	2.9500	3.0700	2.9500	2.9800	+0.337%	162,364	-1.342%
2022-01-10	3.0400	3.0500	2.9400	2.9700	-3.571%	109,056	-1.010%
2022-01-07	3.0100	3.1200	3.0100	3.0800	+1.987%	27,389	-4.545%
2022-01-06	3.0500	3.0700	3.0100	3.0200	-0.984%	55,610	-2.649%
2022-01-05	3.0800	3.1600	3.0101	3.0500	-0.974%	58,324	-3.607%
2022-01-04	3.0345	3.1500	3.0000	3.0800	+0.984%	74,109	-4.545%
2022-01-03	2.9700	3.0900	2.9500	3.0500	+3.390%	51,479	-3.607%
2021-12-31	2.8800	3.0000	2.8800	2.9500	+1.724%	54,666	-0.339%
2021-12-30	2.8700	3.0000	2.8603	2.9000	+0.694%	83,090	+1.379%
2021-12-29	2.8900	2.9000	2.8500	2.8800	-0.346%	71,950	+2.083%
2021-12-28	2.9000	2.9800	2.8800	2.8900	-0.345%	72,946	+1.730%
2021-12-27	2.9500	2.9700	2.8400	2.9000	-2.357%	122,560	+1.379%
2021-12-23	2.9200	2.9900	2.9200	2.9700	+0.338%	90,991	-1.010%
2021-12-22	2.9900	2.9900	2.9400	2.9600	-1.003%	50,260	-0.676%
2021-12-21	2.9100	3.0400	2.8200	2.9900	+3.103%	201,605	-1.672%
2021-12-20	2.9600	2.9600	2.7900	2.9000	-3.333%	385,227	+1.379%
2021-12-17	2.9900	3.0200	2.8800	3.0000	-0.332%	112,128	-2.000%
2021-12-16	3.0500	3.0700	2.9800	3.0100	-0.331%	149,862	-2.326%
2021-12-15	3.0300	3.0700	3.0000	3.0200	-0.330%	91,885	-2.649%
2021-12-14	3.0300	3.1800	3.0000	3.0300	-0.656%	278,997	-2.970%
2021-12-13	3.0800	3.0850	3.0000	3.0500	-1.929%	44,037	-3.607%
2021-12-10	3.1700	3.2288	3.0600	3.1100	0.000%	39,702	-5.466%
2021-12-09	3.2100	3.2200	3.1100	3.1100	-4.308%	81,479	-5.466%
2021-12-08	3.1700	3.3199	3.1600	3.2500	+2.201%	77,846	-9.538%
2021-12-07	3.1400	3.2800	3.1400	3.1800	+1.597%	84,116	-7.547%
2021-12-06	3.1400	3.1650	3.1300	3.1300	+0.968%	113,883	-6.070%
2021-12-03	3.1100	3.1500	3.0663	3.1000	-0.322%	36,285	-5.161%
2021-12-02	3.1600	3.1800	3.1000	3.1100	-1.893%	44,375	-5.466%
2021-12-01	3.2300	3.2300	3.1500	3.1700	-0.938%	70,826	-7.256%
2021-11-30	3.2900	3.2900	3.1000	3.2000	-3.323%	120,858	-8.125%
2021-11-29	3.3500	3.3500	3.2100	3.3100	-1.194%	90,329	-11.178%
2021-11-26	3.4500	3.4550	3.0700	3.3500	-5.367%	56,949	-12.239%
2021-11-24	3.4900	3.6600	3.4800	3.5400	+0.855%	21,579	-16.949%
2021-11-23	3.5300	3.5500	3.4000	3.5100	-0.284%	65,645	-16.239%
2021-11-22	3.5400	3.5400	3.4000	3.5200	-0.845%	167,805	-16.477%
2021-11-19	3.6300	3.6944	3.5300	3.5500	-3.533%	110,766	-17.183%
2021-11-18	3.9000	3.9010	3.6300	3.6800	-5.155%	124,714	-20.109%
2021-11-17	3.9200	4.0390	3.8300	3.8800	-1.772%	92,262	-24.227%
2021-11-16	4.0000	4.0300	3.9100	3.9500	-1.496%	153,080	-25.570%
2021-11-15	4.0500	4.0500	3.9161	4.0100	-0.988%	113,975	-26.683%
2021-11-12	3.9900	4.0500	3.9900	4.0500	+1.250%	53,977	-27.407%
2021-11-11	4.0500	4.0500	3.9600	4.0000	-0.498%	71,264	-26.500%
2021-11-10	4.0200	4.0500	3.9900	4.0200	0.000%	87,559	-26.866%
2021-11-09	4.0200	4.0700	4.0000	4.0200	0.000%	149,874	-26.866%
2021-11-08	4.0800	4.0900	4.0000	4.0200	-1.711%	79,585	-26.866%
2021-11-05	4.0000	4.1400	3.9500	4.0900	+2.250%	282,139	-28.117%
2021-11-04	4.0100	4.0600	3.8500	4.0000	-0.990%	297,209	-26.500%
2021-11-03	4.0000	4.1278	4.0000	4.0400	0.000%	41,290	-27.228%
2021-11-02	4.1500	4.1512	3.9900	4.0400	-2.179%	88,643	-27.228%
2021-11-01	4.1000	4.2000	4.0301	4.1300	+0.487%	45,776	-28.814%
2021-10-29	4.0300	4.1300	4.0100	4.1100	+1.733%	32,403	-28.467%
2021-10-28	4.0200	4.1390	4.0200	4.0400	+0.248%	50,473	-27.228%
2021-10-27	4.1600	4.1700	4.0300	4.0300	-2.657%	43,070	-27.047%
2021-10-26	4.1800	4.1900	4.1100	4.1400	-1.429%	48,429	-28.986%
2021-10-25	4.2100	4.2799	4.1900	4.2000	-0.238%	33,433	-30.000%
2021-10-22	4.2700	4.3379	4.1500	4.2100	-1.865%	68,260	-30.166%
2021-10-21	4.3000	4.4400	4.2000	4.2900	-0.233%	95,100	-31.469%
2021-10-20	4.0100	4.4000	4.0100	4.3000	+6.700%	317,862	-31.628%
2021-10-19	4.0800	4.1200	4.0200	4.0300	-1.946%	30,274	-27.047%
2021-10-18	3.9800	4.1500	3.9800	4.1100	+3.266%	48,687	-28.467%
2021-10-15	4.0500	4.2199	3.9800	3.9800	-1.728%	49,153	-26.131%
2021-10-14	4.1100	4.1717	4.0054	4.0500	-1.220%	20,758	-27.407%
2021-10-13	4.1800	4.2100	4.0627	4.1000	-2.148%	26,421	-28.293%
2021-10-12	4.0200	4.2800	4.0200	4.1900	+4.489%	83,755	-29.833%
2021-10-11	4.0500	4.0718	3.9800	4.0100	-0.988%	70,562	-26.683%
2021-10-08	4.0700	4.1346	4.0067	4.0500	+0.496%	45,413	-27.407%
2021-10-07	4.0900	4.1700	4.0200	4.0300	-0.983%	46,458	-27.047%
2021-10-06	4.0000	4.1000	3.9600	4.0700	+1.244%	25,326	-27.764%
2021-10-05	4.1500	4.1600	4.0000	4.0200	-3.133%	54,670	-26.866%
2021-10-04	4.2200	4.3000	4.1000	4.1500	-1.659%	43,337	-29.157%
2021-10-01	4.3700	4.3800	4.2000	4.2200	-3.653%	39,589	-30.332%
2021-09-30	4.2500	4.4200	4.1000	4.3800	+3.302%	95,175	-32.877%
2021-09-29	4.2600	4.3200	4.0500	4.2400	-0.235%	85,198	-30.660%
2021-09-28	4.3300	4.4100	4.0800	4.2500	-2.523%	66,096	-30.824%
2021-09-27	4.4700	4.5506	4.3300	4.3600	-3.753%	80,089	-32.569%
2021-09-24	4.2100	4.5950	4.1100	4.5300	+6.588%	119,814	-35.099%
2021-09-23	4.1900	4.2800	4.1101	4.2500	+1.190%	56,856	-30.824%
2021-09-22	4.1900	4.3000	4.0600	4.2000	+0.719%	90,147	-30.000%
2021-09-21	4.2500	4.3264	4.0400	4.1700	-2.342%	81,714	-29.496%
2021-09-20	3.8400	4.4500	3.8400	4.2700	+9.487%	472,482	-31.148%
2021-09-17	3.9200	3.9700	3.8000	3.9000	+0.257%	152,684	-24.615%
2021-09-16	3.8600	3.9788	3.8300	3.8900	+0.517%	64,657	-24.422%
2021-09-15	3.9400	3.9600	3.8500	3.8700	-1.777%	85,390	-24.031%
2021-09-14	4.0600	4.1000	3.9300	3.9400	-2.716%	86,103	-25.381%
2021-09-13	4.2400	4.2400	4.0250	4.0500	-3.800%	118,167	-27.407%
2021-09-10	4.2400	4.4290	4.1600	4.2100	-0.941%	49,919	-30.166%
2021-09-09	4.3300	4.4200	4.2000	4.2500	-2.299%	59,357	-30.824%
2021-09-08	4.4900	4.4900	4.2600	4.3500	-2.902%	40,125	-32.414%
2021-09-07	4.5300	4.5900	4.4500	4.4800	-1.104%	39,161	-34.375%
2021-09-03	4.6700	4.7500	4.5000	4.5300	-2.581%	30,612	-35.099%
2021-09-02	4.5400	4.7200	4.5000	4.6500	+2.649%	44,805	-36.774%
2021-09-01	4.6500	4.6675	4.5000	4.5300	-2.581%	65,267	-35.099%
2021-08-31	4.5100	4.7200	4.4700	4.6500	+3.563%	70,737	-36.774%
2021-08-30	4.5200	4.5500	4.4000	4.4900	-1.319%	56,436	-34.521%
2021-08-27	4.6000	4.6500	4.4700	4.5500	-0.871%	90,587	-35.385%
2021-08-26	4.5500	4.7100	4.3300	4.5900	-0.217%	112,787	-35.948%
2021-08-25	4.2400	4.6000	4.2400	4.6000	+2.222%	178,088	-36.087%
2021-08-24	4.0000	4.5190	3.9500	4.5000	+13.636%	213,132	-34.667%
2021-08-23	3.8400	4.1156	3.8400	3.9600	+3.394%	139,973	-25.758%
2021-08-20	3.9650	3.9650	3.8100	3.8300	-0.519%	70,902	-23.238%
2021-08-19	4.0100	4.0500	3.8200	3.8500	-4.938%	274,485	-23.636%
2021-08-18	4.0900	4.1000	4.0100	4.0500	-0.735%	101,376	-27.407%
2021-08-17	4.0500	4.1500	4.0500	4.0800	-0.971%	65,443	-27.941%
2021-08-16	4.1100	4.3399	4.0000	4.1200	+1.229%	123,495	-28.641%
2021-08-13	4.1500	4.1500	4.0500	4.0700	-2.163%	80,624	-27.764%
2021-08-12	4.2500	4.2999	4.1200	4.1600	-2.804%	86,551	-29.327%
2021-08-11	4.2800	4.3000	4.2100	4.2800	0.000%	53,947	-31.308%
2021-08-10	4.3000	4.3700	4.2100	4.2800	-0.465%	146,183	-31.308%
2021-08-09	4.5600	4.6000	4.2100	4.3000	-6.926%	286,010	-31.628%
2021-08-06	4.6300	4.7150	4.5500	4.6200	-0.216%	91,300	-36.364%
2021-08-05	5.1700	5.2500	4.5000	4.6300	-10.962%	266,207	-36.501%
2021-08-04	5.3200	5.3500	5.1600	5.2000	-3.525%	60,739	-43.462%
2021-08-03	5.5500	5.5542	5.3200	5.3900	-3.405%	60,655	-45.455%
2021-08-02	5.6700	5.7099	5.4900	5.5800	-1.761%	63,814	-47.312%
2021-07-30	5.7000	5.7700	5.6600	5.6800	-0.699%	35,095	-48.239%
2021-07-29	5.6800	5.8500	5.6800	5.7200	+0.704%	40,759	-48.601%
2021-07-28	5.6200	5.8000	5.6200	5.6800	+0.888%	36,136	-48.239%
2021-07-27	5.7100	5.7100	5.5300	5.6300	-1.401%	43,297	-47.780%
2021-07-26	5.6500	5.7300	5.5700	5.7100	+2.147%	79,769	-48.511%
2021-07-23	5.4900	5.6300	5.3701	5.5900	+1.452%	63,979	-47.406%
2021-07-22	5.6800	5.6850	5.5000	5.5100	-3.503%	36,537	-46.642%
2021-07-21	5.6200	5.7800	5.6200	5.7100	+2.698%	54,324	-48.511%
2021-07-20	5.3400	5.6400	5.2801	5.5600	+4.315%	75,788	-47.122%
2021-07-19	5.5400	5.5500	5.2500	5.3300	-5.664%	112,949	-44.841%
2021-07-16	5.7000	5.7500	5.6400	5.6500	-0.703%	66,109	-47.965%
2021-07-15	5.7000	5.7900	5.6100	5.6900	-0.871%	27,735	-48.330%
2021-07-14	5.6500	5.7900	5.6300	5.7400	+2.135%	103,104	-48.780%
2021-07-13	5.7000	5.7000	5.5600	5.6200	-2.091%	142,923	-47.687%
2021-07-12	5.5800	5.7600	5.4501	5.7400	+2.500%	77,664	-48.780%
2021-07-09	5.6900	5.7400	5.5300	5.6000	-0.709%	42,283	-47.500%
2021-07-08	5.5550	5.6700	5.4900	5.6400	+0.178%	66,282	-47.872%
2021-07-07	5.7700	5.8000	5.6000	5.6300	-1.916%	134,488	-47.780%
2021-07-06	5.7000	5.7850	5.6100	5.7400	+0.879%	134,864	-48.780%
2021-07-02	5.8100	5.8100	5.6700	5.6900	-3.066%	128,163	-48.330%
2021-07-01	5.7500	5.8900	5.7000	5.8700	+1.910%	90,799	-49.915%
2021-06-30	5.6900	5.8400	5.6100	5.7600	+1.230%	67,366	-48.958%
2021-06-29	5.9600	5.9600	5.6600	5.6900	-3.396%	121,727	-48.330%
2021-06-28	5.4900	5.8900	5.4900	5.8900	+8.471%	157,159	-50.085%
2021-06-25	5.4800	5.5300	5.1100	5.4300	+0.185%	3,024,415	-45.856%
2021-06-24	5.3600	5.4500	5.2100	5.4200	+1.119%	415,318	-45.756%
2021-06-23	5.5100	5.5500	5.3427	5.3600	-2.011%	310,737	-45.149%
2021-06-22	5.5500	5.5800	5.4100	5.4700	-1.441%	154,706	-46.252%
2021-06-21	5.5400	5.6050	5.4200	5.5500	+0.909%	262,686	-47.027%
2021-06-18	5.7200	5.7500	5.4100	5.5000	-4.679%	162,384	-46.545%
2021-06-17	5.7900	5.8721	5.6000	5.7700	-0.859%	94,390	-49.047%
2021-06-16	5.7600	5.8600	5.6100	5.8200	+0.345%	121,900	-49.485%
2021-06-15	6.1400	6.1500	5.7800	5.8000	-5.691%	221,235	-49.310%
2021-06-14	6.0900	6.4600	6.0600	6.1500	+1.653%	165,926	-52.195%
2021-06-11	6.1400	6.1900	6.0000	6.0500	-1.786%	168,221	-51.405%
2021-06-10	6.1000	6.2205	6.0500	6.1600	+1.483%	85,815	-52.273%
2021-06-09	6.1000	6.3000	6.0000	6.0700	-1.301%	178,577	-51.565%
2021-06-08	5.9700	6.1500	5.9250	6.1500	+2.671%	78,095	-52.195%
2021-06-07	6.1000	6.2000	5.9700	5.9900	+0.672%	157,447	-50.918%
2021-06-04	6.1500	6.1650	5.8900	5.9500	-2.936%	169,423	-50.588%
2021-06-03	6.0800	6.1600	5.9800	6.1300	-0.325%	88,084	-52.039%
2021-06-02	6.3000	6.3000	6.1200	6.1500	-0.966%	71,368	-52.195%
2021-06-01	6.0100	6.2900	6.0100	6.2100	+3.328%	92,200	-52.657%
2021-05-28	6.1700	6.2000	6.0000	6.0100	-2.276%	66,968	-51.082%
2021-05-27	5.9700	6.3000	5.9601	6.1500	+4.061%	93,720	-52.195%
2021-05-26	5.9500	6.0025	5.8200	5.9100	+0.681%	52,069	-50.254%
2021-05-25	6.1400	6.1600	5.8550	5.8700	-4.241%	84,210	-49.915%
2021-05-24	6.0400	6.1999	6.0050	6.1300	+2.167%	96,585	-52.039%
2021-05-21	6.1300	6.1500	5.9000	6.0000	-0.662%	90,449	-51.000%
2021-05-20	6.4400	6.4400	5.9500	6.0400	-6.357%	111,163	-51.325%
2021-05-19	6.2600	6.5200	6.0600	6.4500	+2.871%	104,390	-54.419%
2021-05-18	6.3100	6.4000	6.2100	6.2700	0.000%	96,078	-53.110%
2021-05-17	5.9800	6.2900	5.8700	6.2700	+5.378%	111,991	-53.110%
2021-05-14	5.8400	6.0900	5.7510	5.9500	+2.234%	124,817	-50.588%
2021-05-13	5.9600	6.0900	5.7700	5.8200	-2.513%	173,805	-49.485%
2021-05-12	6.3200	6.4400	5.9700	5.9700	-6.132%	521,119	-50.754%
2021-05-11	5.8500	6.4500	5.6200	6.3600	+6.711%	431,657	-53.774%
2021-05-10	5.6900	6.0700	5.6600	5.9600	+6.619%	379,726	-50.671%
2021-05-07	5.4600	5.6900	5.3392	5.5900	+2.381%	149,161	-47.406%
2021-05-06	5.1800	5.6000	5.1800	5.4600	+5.405%	352,910	-46.154%
2021-05-05	5.2400	5.5500	5.0300	5.1800	-1.145%	532,864	-43.243%
2021-05-04	5.2500	5.2700	5.0400	5.2400	-0.190%	159,526	-43.893%
2021-05-03	5.1200	5.2900	5.0800	5.2500	+0.768%	109,551	-44.000%
2021-04-30	5.1300	5.2200	5.0000	5.2100	+0.774%	150,218	-43.570%
2021-04-29	5.0600	5.1800	4.9200	5.1700	+1.972%	106,001	-43.133%
2021-04-28	4.9800	5.1050	4.8800	5.0700	+2.012%	137,366	-42.012%
2021-04-27	4.8500	4.9900	4.7500	4.9700	+2.686%	166,696	-40.845%
2021-04-26	4.7500	4.9000	4.6600	4.8400	+2.979%	116,277	-39.256%
2021-04-23	4.8300	4.8300	4.7000	4.7000	-2.083%	129,980	-37.447%
2021-04-22	4.8900	5.0000	4.7650	4.8000	-2.240%	134,098	-38.750%
2021-04-21	5.0350	5.0350	4.7500	4.9100	+2.935%	117,757	-40.122%
2021-04-20	4.8100	4.8800	4.6700	4.7700	-1.852%	205,411	-38.365%
2021-04-19	5.0050	5.0050	4.6600	4.8600	-1.818%	280,876	-39.506%
2021-04-16	5.0300	5.0398	4.9120	4.9500	-0.202%	211,926	-40.606%
2021-04-15	5.2500	5.2500	4.9500	4.9600	-4.247%	266,783	-40.726%
2021-04-14	5.0800	5.3300	5.0800	5.1800	+1.768%	111,490	-43.243%
2021-04-13	5.4000	5.4000	5.0600	5.0900	-6.434%	189,429	-42.240%
2021-04-12	5.4500	5.6800	5.4300	5.4400	-0.911%	194,962	-45.956%
2021-04-09	6.4200	6.4200	5.4600	5.4900	-13.679%	491,440	-46.448%
2021-04-08	6.2300	6.5000	6.0800	6.3600	+2.913%	124,759	-53.774%
2021-04-07	6.4300	6.4500	6.1500	6.1800	-4.037%	100,212	-52.427%
2021-04-06	6.6600	6.6674	6.3400	6.4400	-1.378%	78,785	-54.348%
2021-04-05	6.4600	6.6100	6.3200	6.5300	+1.555%	119,351	-54.977%
2021-04-01	6.1200	6.4800	6.0000	6.4300	+5.065%	129,328	-54.277%
2021-03-31	6.0400	6.3400	6.0100	6.1200	-1.923%	375,966	-51.961%
2021-03-30	5.9100	6.3000	5.8600	6.2400	+4.523%	133,409	-52.885%
2021-03-29	6.1400	6.2100	5.8100	5.9700	-3.865%	209,380	-50.754%
2021-03-26	6.4800	6.4800	6.0600	6.2100	-0.640%	88,403	-52.657%
2021-03-25	6.4300	6.4300	6.0012	6.2500	-0.319%	89,185	-52.960%
2021-03-24	6.4000	6.6600	6.2600	6.2700	-1.724%	112,187	-53.110%
2021-03-23	6.6900	6.7000	6.3600	6.3800	-4.776%	135,461	-53.918%
2021-03-22	7.1000	7.1100	6.6500	6.7000	-6.162%	148,234	-56.119%
2021-03-19	6.7100	7.1900	6.6000	7.1400	+5.310%	387,493	-58.824%
2021-03-18	6.6500	6.8400	6.6500	6.7800	+1.194%	124,616	-56.637%
2021-03-17	6.6000	6.7700	6.5328	6.7000	+1.362%	67,539	-56.119%
2021-03-16	6.6100	6.8573	6.5400	6.6100	-2.651%	189,295	-55.522%
2021-03-15	6.8000	6.8500	6.6700	6.7900	+0.147%	127,298	-56.701%
2021-03-12	6.6900	6.7900	6.6000	6.7800	+1.649%	75,033	-56.637%
2021-03-11	6.7000	6.7500	6.5500	6.6700	+1.061%	123,552	-55.922%
2021-03-10	6.4300	6.6400	6.2600	6.6000	+3.937%	175,321	-55.455%
2021-03-09	6.3000	6.5000	6.3000	6.3500	+1.438%	126,032	-53.701%
2021-03-08	6.1900	6.4000	6.1800	6.2600	+1.294%	153,463	-53.035%
2021-03-05	6.1200	6.2450	5.9300	6.1800	+1.645%	179,885	-52.427%
2021-03-04	6.3650	6.3650	5.9200	6.0800	-1.777%	248,672	-51.645%
2021-03-03	6.5300	6.6300	6.1500	6.1900	-1.746%	184,703	-52.504%
2021-03-02	6.2700	6.5600	6.2450	6.3000	+0.639%	314,870	-53.333%
2021-03-01	6.8300	6.8300	6.1500	6.2600	-6.287%	483,798	-53.035%
2021-02-26	7.1520	7.3300	6.6100	6.6800	-6.311%	273,260	-55.988%
2021-02-25	8.7100	8.8000	6.8000	7.1300	-18.421%	548,908	-58.766%
2021-02-24	8.3500	8.8900	8.3500	8.7400	+4.671%	165,279	-66.362%
2021-02-23	8.3000	8.4600	7.9200	8.3500	+0.845%	181,976	-64.790%
2021-02-22	7.9100	8.3650	7.8200	8.2800	+4.810%	201,295	-64.493%
2021-02-19	7.8100	7.9999	7.7200	7.9000	+1.282%	74,051	-62.785%
2021-02-18	8.0900	8.0900	7.6400	7.8000	-3.465%	169,292	-62.308%
2021-02-17	8.2400	8.2512	8.0100	8.0800	-1.942%	119,708	-63.614%
2021-02-16	8.4150	8.4150	8.0100	8.2400	+0.122%	188,789	-64.320%
2021-02-12	8.5500	8.6300	8.1500	8.2300	-3.404%	173,170	-64.277%
2021-02-11	8.5000	8.7600	8.4400	8.5200	+0.948%	163,793	-65.493%
2021-02-10	8.8500	8.8736	8.4100	8.4400	-4.200%	183,271	-65.166%
2021-02-09	9.0000	9.0500	8.5500	8.8100	-1.122%	281,213	-66.629%
2021-02-08	8.8000	9.2500	8.8000	8.9100	+2.887%	400,810	-67.003%
2021-02-05	8.1500	8.7000	8.0506	8.6600	+7.444%	391,216	-66.051%
2021-02-04	8.0000	8.1502	7.9100	8.0600	+2.155%	194,984	-63.524%
2021-02-03	7.8100	7.9800	7.6100	7.8900	+0.766%	151,334	-62.738%
2021-02-02	7.8600	8.1728	7.4100	7.8300	+1.294%	278,109	-62.452%
2021-02-01	7.2600	7.7500	7.2600	7.7300	+6.916%	313,749	-61.966%
2021-01-29	7.0900	7.4200	7.0301	7.2300	+2.119%	198,805	-59.336%
2021-01-28	7.1800	7.3800	7.0100	7.0800	-3.673%	151,939	-58.475%
2021-01-27	7.4700	7.5040	7.1627	7.3500	-2.778%	176,353	-60.000%
2021-01-26	7.3500	7.7200	7.2500	7.5600	+2.857%	125,493	-61.111%
2021-01-25	7.3900	7.6299	7.2000	7.3500	-1.077%	120,875	-60.000%
2021-01-22	7.4050	7.4800	7.0000	7.4300	+3.338%	128,335	-60.431%
2021-01-21	7.3800	7.4500	7.0600	7.1900	-1.507%	127,271	-59.110%
2021-01-20	7.5000	7.5100	7.2400	7.3000	-2.013%	129,110	-59.726%
2021-01-19	7.8000	7.8000	7.3100	7.4500	-2.742%	147,549	-60.537%
2021-01-15	7.3600	7.7000	7.1600	7.6600	+3.235%	142,103	-61.619%
2021-01-14	7.2800	7.5100	7.2301	7.4200	+3.199%	282,305	-60.377%
2021-01-13	7.0700	7.2900	6.9700	7.1900	+2.861%	302,477	-59.110%
2021-01-12	7.3000	7.3500	6.9678	6.9900	-2.917%	293,364	-57.940%
2021-01-11	7.2350	7.3700	7.1100	7.2000	+0.840%	168,128	-59.167%
2021-01-08	7.3900	7.4099	7.0700	7.1400	-1.923%	120,994	-58.824%
2021-01-07	7.5000	7.6050	7.1500	7.2800	-2.151%	189,252	-59.615%
2021-01-06	7.2800	7.9300	7.2300	7.4400	+3.621%	278,726	-60.484%
2021-01-05	6.9300	7.3300	6.9300	7.1800	+3.907%	191,101	-59.053%
2021-01-04	6.9900	7.0491	6.6100	6.9100	+0.145%	188,146	-57.453%
2020-12-31	6.7600	6.9100	6.5800	6.9000	+1.920%	108,773	-57.391%
2020-12-30	6.8000	6.9105	6.7000	6.7700	-0.441%	81,935	-56.573%
2020-12-29	6.9200	7.0700	6.5800	6.8000	-1.019%	189,214	-56.765%
2020-12-28	7.1500	7.1700	6.8400	6.8700	-3.239%	204,538	-57.205%
2020-12-24	7.3200	7.4700	7.0700	7.1000	-3.401%	77,932	-58.592%
2020-12-23	7.3900	7.6400	7.3000	7.3500	+0.273%	171,105	-60.000%
2020-12-22	7.7300	7.7782	7.2000	7.3300	-5.297%	192,347	-59.891%
2020-12-21	8.1900	8.2100	7.5000	7.7400	-5.839%	315,081	-62.016%
2020-12-18	8.1200	8.3400	8.0500	8.2200	+0.859%	610,710	-64.234%
2020-12-17	8.1000	8.2150	7.9600	8.1500	+0.991%	167,661	-63.926%
2020-12-16	8.1800	8.4292	8.0700	8.0700	-0.982%	168,009	-63.569%
2020-12-15	7.8800	8.2700	7.8800	8.1500	+3.822%	193,810	-63.926%
2020-12-14	8.0300	8.4389	7.8000	7.8500	+1.816%	439,027	-62.548%
2020-12-11	7.4300	7.7600	7.2800	7.7100	+3.629%	192,333	-61.868%
2020-12-10	7.0300	7.4700	6.8400	7.4400	+4.348%	145,066	-60.484%
2020-12-09	7.2000	7.2400	6.9200	7.1300	-0.696%	131,905	-58.766%
2020-12-08	7.1700	7.3500	6.9205	7.1800	+1.127%	153,926	-59.053%
2020-12-07	7.1600	7.2400	6.8000	7.1000	-0.699%	279,218	-58.592%
2020-12-04	6.8000	7.1800	6.7400	7.1500	+6.083%	290,653	-58.881%
2020-12-03	6.4200	6.9900	6.3700	6.7400	+5.808%	306,294	-56.380%
2020-12-02	6.1500	6.4000	5.9900	6.3700	+4.085%	221,408	-53.846%
2020-12-01	6.0000	6.1800	5.9311	6.1200	+3.729%	187,223	-51.961%
2020-11-30	6.1000	6.1800	5.8300	5.9000	-3.279%	246,393	-50.169%
2020-11-27	5.9100	6.1400	5.8600	6.1000	+2.694%	150,712	-51.803%
2020-11-25	5.6900	6.2000	5.6800	5.9400	+4.577%	213,933	-50.505%
2020-11-24	5.2900	5.6900	5.2900	5.6800	+6.968%	242,051	-48.239%
2020-11-23	5.2500	5.3500	5.2000	5.3100	+1.724%	104,134	-44.633%
2020-11-20	5.1800	5.3000	5.1800	5.2200	-0.191%	76,242	-43.678%
2020-11-19	5.1900	5.2500	5.1556	5.2300	0.000%	45,330	-43.786%
2020-11-18	5.2100	5.3200	5.1900	5.2300	+0.965%	67,195	-43.786%
2020-11-17	5.2500	5.2600	5.1600	5.1800	-1.521%	72,215	-43.243%
2020-11-16	5.3000	5.4500	5.1800	5.2600	+0.766%	140,052	-44.106%
2020-11-13	5.1100	5.3500	5.1100	5.2200	+2.353%	61,500	-43.678%
2020-11-12	5.2100	5.2200	4.9600	5.1000	-1.923%	51,372	-42.353%
2020-11-11	5.3400	5.3500	5.1000	5.2000	-3.346%	84,931	-43.462%
2020-11-10	4.9900	5.4300	4.9754	5.3800	+6.535%	110,841	-45.353%
2020-11-09	4.8500	5.1000	4.8500	5.0500	+11.233%	164,827	-41.782%
2020-11-06	4.7200	4.7639	4.5400	4.5400	-3.609%	32,567	-35.242%
2020-11-05	4.4500	4.8700	4.4350	4.7100	+6.561%	72,953	-37.580%
2020-11-04	4.6800	4.7329	4.4200	4.4200	-5.957%	43,565	-33.484%
2020-11-03	4.5100	4.7000	4.5100	4.7000	+4.677%	41,838	-37.447%
2020-11-02	4.5700	4.6627	4.3700	4.4900	-1.751%	34,014	-34.521%
2020-10-30	4.6100	4.6100	4.5100	4.5700	-1.296%	33,431	-35.667%
2020-10-29	4.4900	4.6700	4.3500	4.6300	+2.434%	37,258	-36.501%
2020-10-28	4.5400	4.5900	4.4000	4.5200	-2.376%	40,915	-34.956%
2020-10-27	4.5700	4.6800	4.5101	4.6300	+0.216%	24,068	-36.501%
2020-10-26	4.7300	4.7800	4.5900	4.6200	-3.650%	51,718	-36.364%
2020-10-23	4.7900	4.8600	4.7500	4.7950	+0.104%	23,158	-38.686%
2020-10-22	4.8900	4.9081	4.7000	4.7900	-1.844%	48,566	-38.622%
2020-10-21	4.9100	4.9100	4.8400	4.8800	-0.813%	12,778	-39.754%
2020-10-20	4.8500	4.9400	4.8100	4.9200	+1.443%	18,646	-40.244%
2020-10-19	4.9400	4.9800	4.8200	4.8500	-1.020%	25,488	-39.381%
2020-10-16	4.9100	5.0000	4.9000	4.9000	-1.010%	29,764	-40.000%
2020-10-15	4.9000	4.9600	4.7400	4.9500	+0.406%	35,881	-40.606%
2020-10-14	4.9300	5.0000	4.9000	4.9300	0.000%	28,790	-40.365%
2020-10-13	5.0700	5.1200	4.9100	4.9300	-3.333%	64,678	-40.365%
2020-10-12	5.0100	5.1000	5.0100	5.1000	+2.000%	26,041	-42.353%
2020-10-09	5.0200	5.0950	4.9900	5.0000	0.000%	65,747	-41.200%
2020-10-08	5.0000	5.1000	4.9000	5.0000	+0.200%	56,497	-41.200%
2020-10-07	4.9500	5.0100	4.9200	4.9900	+2.045%	52,362	-41.082%
2020-10-06	5.0000	5.0500	4.8900	4.8900	-1.411%	72,708	-39.877%
2020-10-05	4.9700	5.0350	4.8900	4.9600	0.000%	85,389	-40.726%
2020-10-02	4.8200	5.0000	4.7500	4.9600	+1.224%	37,888	-40.726%
2020-10-01	5.0900	5.0900	4.8400	4.9000	-3.353%	48,518	-40.000%
2020-09-30	5.0900	5.1700	5.0000	5.0700	-0.393%	47,560	-42.012%
2020-09-29	5.1600	5.2000	5.0600	5.0900	-1.357%	27,875	-42.240%
2020-09-28	5.2000	5.2400	5.0900	5.1600	+2.994%	116,896	-43.023%
2020-09-25	4.7600	5.0500	4.7074	5.0100	+5.031%	54,230	-41.317%
2020-09-24	4.8000	4.8700	4.5700	4.7700	-0.625%	49,276	-38.365%
2020-09-23	5.0200	5.0649	4.7800	4.8000	-4.573%	43,559	-38.750%
2020-09-22	5.1300	5.1600	4.9100	5.0300	-1.949%	36,805	-41.551%
2020-09-21	5.1600	5.2300	5.0000	5.1300	-2.099%	45,817	-42.690%
2020-09-18	5.2400	5.3300	5.0800	5.2400	+0.769%	272,885	-43.893%
2020-09-17	5.1700	5.2400	5.1300	5.2000	-0.383%	28,961	-43.462%
2020-09-16	5.2400	5.2800	5.1800	5.2200	+0.385%	39,851	-43.678%
2020-09-15	5.2400	5.2900	5.1900	5.2000	-0.574%	37,344	-43.462%
2020-09-14	5.2900	5.3050	5.1700	5.2300	-0.191%	41,069	-43.786%
2020-09-11	5.4500	5.4500	5.1800	5.2400	-2.963%	49,931	-43.893%
2020-09-10	5.4500	5.4900	5.3900	5.4000	-1.099%	42,762	-45.556%
2020-09-09	5.4400	5.5000	5.3500	5.4600	+0.924%	44,770	-46.154%
2020-09-08	5.2800	5.4400	5.1900	5.4100	+1.501%	57,397	-45.656%
2020-09-04	5.2600	5.4400	5.2000	5.3300	+1.718%	105,350	-44.841%
2020-09-03	5.2800	5.2900	5.0900	5.2400	-0.380%	107,704	-43.893%
2020-09-02	5.2100	5.3200	5.1600	5.2600	+0.574%	78,463	-44.106%
2020-09-01	5.1500	5.2500	5.1500	5.2300	+1.161%	57,589	-43.786%
2020-08-31	5.1700	5.2800	5.1198	5.1700	-0.385%	59,869	-43.133%
2020-08-28	5.1900	5.2200	5.0500	5.1900	+0.193%	118,104	-43.353%
2020-08-27	5.2000	5.2700	5.1500	5.1800	-0.193%	45,400	-43.243%
2020-08-26	5.2400	5.2914	5.1600	5.1900	-0.575%	67,248	-43.353%
2020-08-25	5.3200	5.3600	5.2070	5.2200	+1.163%	82,586	-43.678%
2020-08-24	5.3400	5.3999	5.1300	5.1600	-4.267%	49,385	-43.023%
2020-08-21	5.3100	5.4000	5.0400	5.3900	+0.936%	96,154	-45.455%
2020-08-20	5.4100	5.4450	5.2700	5.3400	-2.018%	61,904	-44.944%
2020-08-19	5.4900	5.6000	5.3600	5.4500	0.000%	62,359	-46.055%
2020-08-18	5.4800	5.4886	5.3900	5.4500	-0.547%	61,613	-46.055%
2020-08-17	5.3400	5.4900	5.3400	5.4800	+2.622%	116,460	-46.350%
2020-08-14	5.0700	5.4000	5.0600	5.3400	+4.912%	47,352	-44.944%
2020-08-13	5.1500	5.4500	5.0300	5.0900	-1.165%	150,033	-42.240%
2020-08-12	4.9900	5.2300	4.9169	5.1500	+3.622%	121,481	-42.913%
2020-08-11	4.8800	5.0000	4.7550	4.9700	+3.112%	502,579	-40.845%