Dark

GFED
Guaranty Federal Bancshares In
stock NASDAQ

Inactive

Mar 31, 2022

31.43USD-0.510%(-0.16)22,807

Pre-market

0.00USD-100.000%(-31.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-31	31.7900	31.7900	31.0600	31.4300	-0.510%	22,807	0.000%
2022-03-30	32.0600	32.1600	31.0700	31.5910	-1.494%	8,493	-0.510%
2022-03-29	32.2500	32.2500	32.0000	32.0700	-0.187%	6,267	-1.996%
2022-03-28	32.4800	32.4800	32.0000	32.1300	+0.031%	6,380	-2.179%
2022-03-25	31.9500	32.4400	31.9500	32.1200	+2.685%	7,182	-2.148%
2022-03-24	31.7700	31.9500	31.2800	31.2800	-2.036%	6,008	+0.480%
2022-03-23	32.1700	32.1800	31.8500	31.9300	-2.919%	3,294	-1.566%
2022-03-22	33.1000	33.1000	32.3200	32.8900	-0.634%	41,172	-4.439%
2022-03-21	33.5500	33.5500	32.5600	33.1000	-2.273%	30,089	-5.045%
2022-03-18	32.9300	33.8700	32.0500	33.8700	+2.018%	34,939	-7.204%
2022-03-17	32.6100	33.2800	32.2124	33.2000	+0.576%	39,899	-5.331%
2022-03-16	31.6300	33.0100	31.5800	33.0100	+3.027%	36,844	-4.786%
2022-03-15	31.7500	32.0400	31.5300	32.0400	+1.521%	29,017	-1.904%
2022-03-14	31.4000	31.9400	31.2500	31.5600	+0.382%	4,003	-0.412%
2022-03-11	31.7600	31.9400	31.4350	31.4400	-1.750%	3,323	-0.032%
2022-03-10	31.2300	32.0000	31.2300	32.0000	+1.394%	4,111	-1.781%
2022-03-09	31.2200	31.8400	30.9800	31.5600	+2.935%	15,013	-0.412%
2022-03-08	31.0500	31.5000	30.6600	30.6600	-0.065%	9,524	+2.511%
2022-03-07	31.7400	32.0300	30.6800	30.6800	-2.850%	12,865	+2.445%
2022-03-04	31.6700	31.6900	31.5800	31.5800	-1.127%	2,638	-0.475%
2022-03-03	32.1900	32.1900	31.7850	31.9400	+2.800%	1,881	-1.597%
2022-03-01	31.0100	31.1900	31.0100	31.0700	-2.663%	1,051	+1.159%
2022-02-28	32.0300	32.2300	31.5500	31.9200	-1.023%	9,150	-1.535%
2022-02-25	31.9800	32.2500	31.9800	32.2500	+0.844%	2,897	-2.543%
2022-02-24	31.7600	31.9800	31.1600	31.9800	-0.591%	7,789	-1.720%
2022-02-23	32.5250	32.5250	32.1700	32.1700	-1.137%	3,012	-2.300%
2022-02-22	32.8600	32.9700	32.4500	32.5400	-1.094%	4,854	-3.411%
2022-02-18	32.6400	32.9946	32.6400	32.9000	-0.993%	2,867	-4.468%
2022-02-16	33.3700	33.3940	33.1727	33.2300	-0.255%	6,596	-5.417%
2022-02-15	32.8300	33.4100	32.8300	33.3150	+2.162%	2,601	-5.658%
2022-02-14	32.9500	32.9500	32.5850	32.6100	-0.834%	4,474	-3.619%
2022-02-11	32.7300	32.9688	32.6826	32.8842	+0.471%	1,343	-4.422%
2022-02-10	32.8653	32.8653	32.6900	32.7300	-1.028%	1,583	-3.972%
2022-02-09	33.1805	33.1805	32.9600	33.0700	-0.392%	7,732	-4.959%
2022-02-08	32.2400	33.2000	32.2400	33.2000	+1.997%	14,186	-5.331%
2022-02-07	32.3881	32.5500	32.3881	32.5500	+0.123%	775	-3.441%
2022-02-04	32.1800	32.6950	32.1800	32.5100	+1.467%	1,936	-3.322%
2022-02-03	32.0900	32.5599	32.0400	32.0400	+0.660%	1,101	-1.904%
2022-02-02	32.3200	32.3400	31.7800	31.8300	-1.455%	4,146	-1.257%
2022-02-01	32.6500	32.6500	32.1900	32.3000	-0.920%	1,760	-2.693%
2022-01-31	32.2400	32.6000	32.0100	32.6000	+0.555%	5,829	-3.589%
2022-01-28	31.9400	32.4200	31.4500	32.4200	+0.527%	2,847	-3.054%
2022-01-27	32.6300	32.6300	32.2500	32.2500	-0.985%	1,114	-2.543%
2022-01-26	33.8400	33.8500	32.5709	32.5709	-2.860%	12,435	-3.503%
2022-01-25	33.6800	33.6800	33.3600	33.5300	-0.149%	5,556	-6.263%
2022-01-24	32.9800	33.5800	32.4500	33.5800	+1.819%	7,632	-6.403%
2022-01-21	31.8300	33.5400	31.8300	32.9800	-0.872%	4,353	-4.700%
2022-01-20	34.1100	34.1100	33.2600	33.2700	-3.369%	13,283	-5.531%
2022-01-19	34.8425	34.8616	33.7500	34.4300	-0.203%	7,655	-8.713%
2022-01-18	34.5900	34.7450	34.4100	34.5000	-0.404%	15,192	-8.899%
2022-01-14	34.1900	34.6699	33.7000	34.6400	+1.198%	8,993	-9.267%
2022-01-13	33.3300	34.2300	33.3300	34.2300	+2.301%	4,950	-8.180%
2022-01-12	33.6400	33.6500	33.2100	33.4600	-0.179%	8,225	-6.067%
2022-01-11	33.4400	33.7800	33.2048	33.5200	-0.386%	18,940	-6.235%
2022-01-10	33.7500	34.3300	33.5600	33.6500	+0.448%	10,510	-6.597%
2022-01-07	33.8400	33.8400	33.0400	33.5000	+0.299%	43,060	-6.179%
2022-01-06	32.6300	33.4700	32.1430	33.4000	+1.985%	12,266	-5.898%
2022-01-05	33.0474	33.2700	32.7200	32.7500	-0.335%	9,675	-4.031%
2022-01-04	32.1100	33.1700	32.1100	32.8600	+2.495%	13,347	-4.352%
2022-01-03	32.5400	32.6600	31.7600	32.0602	-1.384%	5,044	-1.966%
2021-12-31	31.8600	32.9900	31.7000	32.5100	+0.324%	4,747	-3.322%
2021-12-29	31.9900	32.4050	31.9900	32.4050	+0.481%	2,337	-3.009%
2021-12-28	32.0000	32.2500	31.5800	32.2500	+2.219%	2,075	-2.543%
2021-12-27	31.8000	31.9000	31.5500	31.5500	-0.786%	1,710	-0.380%
2021-12-23	31.6900	31.8000	31.6100	31.8000	+0.856%	3,272	-1.164%
2021-12-22	31.5876	31.5876	31.3600	31.5300	+0.350%	727	-0.317%
2021-12-21	31.4700	31.4800	31.2302	31.4200	+2.063%	8,199	+0.032%
2021-12-20	31.0400	31.0400	30.4800	30.7850	-1.456%	4,167	+2.095%
2021-12-17	31.2500	31.2950	31.0000	31.2400	-1.014%	2,122	+0.608%
2021-12-16	31.2800	31.7550	31.2800	31.5600	+0.798%	4,827	-0.412%
2021-12-15	31.1700	31.4900	31.1500	31.3100	+0.320%	8,252	+0.383%
2021-12-14	31.3200	31.5472	31.2100	31.2100	+0.354%	8,313	+0.705%
2021-12-13	31.1200	31.4900	30.6900	31.1000	-0.924%	5,921	+1.061%
2021-12-10	31.2800	32.3400	31.0450	31.3900	+0.192%	2,846	+0.127%
2021-12-09	31.6200	31.6200	31.3300	31.3300	-0.917%	628	+0.319%
2021-12-08	31.3400	31.6200	31.3400	31.6200	-1.218%	932	-0.601%
2021-12-07	31.9800	32.4300	31.9000	32.0100	+0.281%	3,616	-1.812%
2021-12-06	32.0800	32.0800	31.9202	31.9202	-0.093%	1,308	-1.536%
2021-12-03	31.4500	31.9600	31.4500	31.9500	-0.715%	6,247	-1.628%
2021-12-02	31.6100	32.1800	31.6100	32.1800	+3.406%	4,562	-2.331%
2021-12-01	30.6509	32.1400	30.6509	31.1200	-0.829%	6,273	+0.996%
2021-11-30	31.2300	31.3800	31.0600	31.3800	-0.537%	3,791	+0.159%
2021-11-29	31.3600	31.5495	31.3600	31.5495	-0.443%	3,404	-0.379%
2021-11-26	31.9300	31.9300	31.3700	31.6900	-4.433%	4,790	-0.820%
2021-11-24	33.1100	33.2200	33.0600	33.1600	-0.105%	2,713	-5.217%
2021-11-23	33.6900	33.6900	33.0600	33.1950	-0.554%	7,236	-5.317%
2021-11-22	32.9300	33.6250	32.8950	33.3800	+2.173%	5,467	-5.842%
2021-11-19	32.4100	33.1200	32.4100	32.6700	-1.418%	4,531	-3.796%
2021-11-18	33.0000	33.1400	32.7700	33.1400	+1.191%	5,525	-5.160%
2021-11-17	32.7900	32.9800	32.7300	32.7500	-0.426%	2,866	-4.031%
2021-11-16	32.1600	33.0000	32.1600	32.8900	+2.111%	6,641	-4.439%
2021-11-15	32.5100	32.5100	32.1700	32.2100	+0.031%	2,995	-2.422%
2021-11-12	31.9200	32.4500	31.9200	32.2000	-2.217%	2,088	-2.391%
2021-11-11	32.9000	32.9900	32.4700	32.9300	-0.152%	18,819	-4.555%
2021-11-10	31.5400	33.2500	31.5400	32.9800	+2.966%	27,386	-4.700%
2021-11-09	29.0100	32.5300	28.5000	32.0300	+33.292%	167,974	-1.873%
2021-11-08	24.2300	24.3300	24.0200	24.0300	-0.497%	4,810	+30.795%
2021-11-05	24.5500	24.5500	24.1200	24.1500	-1.187%	3,083	+30.145%
2021-11-04	24.1400	24.4500	24.1200	24.4400	+1.285%	7,633	+28.601%
2021-11-03	24.0800	24.2899	24.0450	24.1300	+0.333%	3,766	+30.253%
2021-11-02	24.0500	24.0500	24.0500	24.0500	+0.208%	340	+30.686%
2021-11-01	24.0800	24.0800	24.0000	24.0000	+0.629%	3,361	+30.958%
2021-10-29	23.8500	23.8500	23.8500	23.8500	+0.168%	2,648	+31.782%
2021-10-27	24.0890	24.0890	23.8100	23.8100	-0.792%	1,085	+32.003%
2021-10-26	24.0800	24.0900	24.0000	24.0000	+0.113%	9,402	+30.958%
2021-10-22	23.9729	23.9729	23.9729	23.9729	+0.221%	287	+31.106%
2021-10-21	23.9100	24.0000	23.9100	23.9200	+0.084%	1,623	+31.396%
2021-10-20	24.1000	24.1000	23.9000	23.9000	-0.582%	838	+31.506%
2021-10-19	23.8600	24.0500	23.8600	24.0400	-0.064%	4,462	+30.740%
2021-10-18	23.7989	24.0553	23.7989	24.0553	+1.499%	4,599	+30.657%
2021-10-15	23.9100	23.9100	23.5200	23.7000	-0.878%	5,511	+32.616%
2021-10-14	23.9100	23.9100	23.9100	23.9100	-0.300%	817	+31.451%
2021-10-13	23.9819	23.9819	23.9819	23.9819	-0.075%	614	+31.057%
2021-10-12	24.0000	24.0000	24.0000	24.0000	+0.587%	1,125	+30.958%
2021-10-11	23.8600	23.8600	23.8600	23.8600	-0.666%	0	+31.727%
2021-10-08	24.0050	24.0200	24.0000	24.0200	+0.021%	4,578	+30.849%
2021-10-07	24.0000	24.0999	23.9300	24.0150	+0.063%	2,475	+30.877%
2021-10-06	24.0206	24.0206	24.0000	24.0000	0.000%	1,322	+30.958%
2021-10-05	24.0000	24.0000	24.0000	24.0000	+0.798%	586	+30.958%
2021-10-04	24.0000	24.0999	23.8100	23.8100	-1.039%	6,922	+32.003%
2021-10-01	24.0600	24.0840	24.0600	24.0600	+0.042%	1,294	+30.632%
2021-09-30	24.0500	24.0500	24.0500	24.0500	+0.125%	356	+30.686%
2021-09-29	24.0200	24.0200	24.0200	24.0200	+0.042%	247	+30.849%
2021-09-27	24.0000	24.1050	24.0000	24.0100	+0.251%	2,367	+30.904%
2021-09-23	24.0000	24.0000	23.9350	23.9500	+0.373%	2,224	+31.232%
2021-09-21	23.9300	23.9418	23.8600	23.8611	-0.454%	5,869	+31.721%
2021-09-17	23.8868	24.0534	23.8200	23.9700	+0.630%	6,605	+31.122%
2021-09-16	23.8200	24.1400	23.8200	23.8200	+0.042%	4,446	+31.948%
2021-09-15	23.8101	23.8101	23.8100	23.8100	-0.377%	655	+32.003%
2021-09-14	23.9000	23.9000	23.9000	23.9000	+0.126%	1,746	+31.506%
2021-09-13	23.8700	23.8700	23.8700	23.8700	-0.938%	1,050	+31.672%
2021-09-10	23.7000	24.0961	23.7000	24.0961	+1.842%	320	+30.436%
2021-09-09	23.6600	23.6603	23.6600	23.6603	-1.436%	463	+32.839%
2021-09-08	23.8500	24.0050	23.5600	24.0050	+2.367%	789	+30.931%
2021-09-07	24.2000	24.2000	23.3900	23.4500	-3.099%	9,315	+34.030%
2021-09-03	24.4100	24.4100	23.8000	24.2000	-1.103%	8,357	+29.876%
2021-09-02	24.3700	24.4700	24.3700	24.4700	+0.410%	1,744	+28.443%
2021-08-31	24.3700	24.6800	24.3700	24.3700	-1.216%	7,047	+28.970%
2021-08-30	24.6700	24.6700	24.6700	24.6700	+1.397%	1,083	+27.402%
2021-08-27	24.3300	24.3300	24.3300	24.3300	+0.247%	508	+29.182%
2021-08-25	24.2800	24.3892	24.2700	24.2700	0.000%	904	+29.501%
2021-08-24	24.2700	24.4297	24.2700	24.2700	+0.082%	1,284	+29.501%
2021-08-23	24.2500	24.2500	24.2500	24.2500	+0.165%	282	+29.608%
2021-08-20	24.2100	24.2550	24.2100	24.2101	+0.000%	903	+29.822%
2021-08-19	24.3700	24.4000	24.2100	24.2100	-2.212%	3,893	+29.822%
2021-08-18	24.7576	24.7576	24.7576	24.7576	-0.131%	336	+26.951%
2021-08-17	24.5550	24.7900	24.5550	24.7900	+1.184%	482	+26.785%
2021-08-11	24.5000	24.5000	24.5000	24.5000	+0.782%	397	+28.286%
2021-08-10	24.7700	24.7700	24.3100	24.3100	-0.205%	430	+29.288%
2021-08-09	24.3600	24.3600	24.3600	24.3600	-1.156%	191	+29.023%
2021-08-06	24.6000	24.6450	24.3100	24.6450	+0.081%	1,126	+27.531%
2021-08-05	24.5000	24.8699	24.2300	24.6250	-1.500%	1,136	+27.635%
2021-08-04	24.6500	24.9999	24.6500	24.9999	+0.200%	912	+25.721%
2021-08-03	24.3561	25.0000	24.3561	24.9500	+3.227%	6,270	+25.972%
2021-07-30	24.2800	24.2800	24.1700	24.1700	+0.332%	1,240	+30.037%
2021-07-26	24.0900	24.0900	24.0900	24.0900	+2.467%	144	+30.469%
2021-07-22	24.2700	24.2800	23.0000	23.5100	-2.931%	4,176	+33.688%
2021-07-21	24.2200	24.2200	24.2200	24.2200	-0.370%	512	+29.769%
2021-07-20	24.4000	24.4900	24.3100	24.3100	-0.491%	5,719	+29.288%
2021-07-19	24.4500	24.5000	24.4050	24.4300	-0.286%	4,937	+28.653%
2021-07-16	24.4000	24.5000	24.3550	24.5000	+0.123%	2,186	+28.286%
2021-07-14	24.4700	24.4700	24.4700	24.4700	+1.241%	530	+28.443%
2021-07-13	24.1700	24.4500	24.1700	24.1700	+0.041%	697	+30.037%
2021-07-12	24.1600	24.1700	24.1600	24.1600	-1.669%	462	+30.091%
2021-07-07	24.3800	24.5700	24.3800	24.5700	+0.655%	114	+27.920%
2021-07-06	24.4100	24.4100	24.4100	24.4100	+0.329%	2,313	+28.759%
2021-07-02	24.3300	24.3300	24.3300	24.3300	-0.613%	114	+29.182%
2021-07-01	24.5100	24.5100	24.3300	24.4800	+0.246%	2,880	+28.391%
2021-06-30	24.3400	24.4500	24.3400	24.4200	+0.452%	1,357	+28.706%
2021-06-29	24.7100	24.7100	24.3100	24.3100	-1.392%	877	+29.288%
2021-06-28	24.4300	24.7000	24.4300	24.6532	-0.712%	1,099	+27.489%
2021-06-25	24.2700	24.8300	24.2700	24.8300	+2.388%	13,516	+26.581%
2021-06-24	24.2508	24.2508	24.2508	24.2508	+0.417%	336	+29.604%
2021-06-23	24.1200	24.1500	24.1200	24.1500	+0.166%	420	+30.145%
2021-06-22	24.1100	24.1100	24.1100	24.1100	+0.083%	1,190	+30.361%
2021-06-21	24.2045	24.2045	24.0900	24.0900	-0.578%	1,557	+30.469%
2021-06-18	24.4299	24.4299	24.1800	24.2300	+0.290%	7,327	+29.715%
2021-06-17	24.3300	24.3300	24.1000	24.1600	-0.617%	4,937	+30.091%
2021-06-16	24.2700	24.3100	24.2700	24.3100	+0.233%	761	+29.288%
2021-06-15	24.2700	24.2734	24.2534	24.2534	-0.703%	1,023	+29.590%
2021-06-11	24.4250	24.4250	24.4250	24.4250	-0.550%	1,287	+28.680%
2021-06-10	24.5600	24.5600	24.5600	24.5600	+1.488%	249	+27.972%
2021-06-09	24.1800	24.2000	24.1700	24.2000	-0.575%	1,439	+29.876%
2021-06-08	24.5684	24.5684	24.3400	24.3400	+0.537%	630	+29.129%
2021-06-07	24.2100	24.4050	23.7800	24.2100	-0.473%	12,501	+29.822%
2021-06-04	24.1500	24.3600	24.1500	24.3250	+0.808%	2,189	+29.209%
2021-06-03	24.1600	24.2100	23.0000	24.1300	-0.087%	14,331	+30.253%
2021-06-02	24.2500	24.2500	24.1200	24.1510	+0.129%	2,661	+30.140%
2021-06-01	24.1200	24.1300	24.1200	24.1200	-0.495%	5,159	+30.307%
2021-05-28	24.3400	24.3400	24.1150	24.2400	+0.916%	1,678	+29.662%
2021-05-27	24.3100	24.7200	24.0200	24.0200	-1.959%	6,194	+30.849%
2021-05-26	24.3101	24.5000	24.3100	24.5000	-0.689%	5,563	+28.286%
2021-05-25	24.2879	24.6700	24.2100	24.6700	+1.648%	1,579	+27.402%
2021-05-24	24.4083	24.4083	24.2200	24.2700	-0.123%	2,138	+29.501%
2021-05-21	24.3000	24.4554	24.2200	24.3000	-0.164%	1,340	+29.342%
2021-05-20	24.3400	24.5200	24.1700	24.3400	-0.693%	2,149	+29.129%
2021-05-19	24.2900	24.5099	24.2300	24.5099	+0.885%	2,458	+28.234%
2021-05-18	24.1500	24.7000	24.1500	24.2950	+0.605%	5,730	+29.368%
2021-05-17	24.1200	24.1490	24.1200	24.1490	+0.203%	3,492	+30.150%
2021-05-14	24.5200	24.5200	24.0400	24.1000	+0.837%	11,786	+30.415%
2021-05-13	23.8500	23.9200	23.8500	23.9000	+0.589%	12,259	+31.506%
2021-05-12	23.6600	23.7600	23.6600	23.7600	+0.423%	1,945	+32.281%
2021-05-11	21.1500	24.0900	21.1500	23.6600	-1.540%	28,524	+32.840%
2021-05-10	24.8000	25.1270	23.7237	24.0300	-5.282%	17,915	+30.795%
2021-05-07	24.5000	25.3700	24.5000	25.3700	+4.120%	1,613	+23.886%
2021-05-06	25.1200	25.1200	23.8700	24.3662	-2.924%	6,625	+28.990%
2021-05-05	25.4000	25.4500	24.7200	25.1000	-1.181%	6,488	+25.219%
2021-05-04	25.3200	25.4000	25.3200	25.4000	+0.395%	7,407	+23.740%
2021-05-03	24.7200	25.3800	24.1400	25.3000	+4.979%	10,696	+24.229%
2021-04-30	23.2000	24.6615	21.9700	24.1000	-0.331%	23,177	+30.415%
2021-04-29	24.4599	24.4599	23.9552	24.1800	-0.330%	909	+29.983%
2021-04-28	25.2500	25.2500	23.7300	24.2600	-0.206%	3,908	+29.555%
2021-04-27	24.2500	24.5615	24.0600	24.3100	+0.247%	2,366	+29.288%
2021-04-26	24.7400	25.3800	23.3900	24.2500	-1.901%	8,920	+29.608%
2021-04-23	23.6100	24.8899	23.6100	24.7200	+3.172%	18,094	+27.144%
2021-04-22	24.0000	24.1000	23.1900	23.9600	+0.335%	10,295	+31.177%
2021-04-21	24.0200	24.0700	22.8000	23.8800	-0.500%	9,388	+31.616%
2021-04-20	24.0100	24.0100	22.8000	24.0000	-2.991%	11,254	+30.958%
2021-04-19	25.4900	25.4900	24.2100	24.7400	-2.942%	10,764	+27.041%
2021-04-16	26.0000	26.9899	24.9100	25.4900	-2.895%	12,449	+23.303%
2021-04-15	25.9000	26.6500	24.7778	26.2500	+3.062%	27,454	+19.733%
2021-04-14	24.6000	26.7500	24.6000	25.4700	+5.031%	23,961	+23.400%
2021-04-13	22.9900	24.5500	22.9900	24.2500	+8.774%	20,099	+29.608%
2021-04-12	20.2500	22.9200	20.2500	22.2940	+12.881%	41,033	+40.980%
2021-04-09	19.5000	20.2499	19.5000	19.7500	+1.473%	12,566	+59.139%
2021-04-08	19.5900	19.5900	19.4634	19.4634	+0.742%	571	+61.483%
2021-04-07	19.7100	20.0700	19.3200	19.3200	+0.037%	1,870	+62.681%
2021-04-06	19.3400	19.3400	19.3100	19.3129	-0.705%	1,786	+62.741%
2021-04-05	19.4500	19.4500	19.4500	19.4500	+1.000%	260	+61.594%
2021-04-01	19.4000	19.4000	19.2500	19.2575	-0.478%	609	+63.209%
2021-03-31	19.2700	19.3500	19.2700	19.3500	+0.546%	1,481	+62.429%
2021-03-30	19.2200	19.5128	19.2200	19.2450	+1.077%	781	+63.315%
2021-03-29	19.7700	19.7713	19.0400	19.0400	-4.322%	4,614	+65.074%
2021-03-26	19.9800	19.9800	19.8500	19.9000	-1.583%	1,056	+57.940%
2021-03-25	20.1300	20.2200	19.8100	20.2200	+0.099%	1,555	+55.440%
2021-03-24	19.5700	20.2000	19.5700	20.2000	+0.099%	284	+55.594%
2021-03-23	19.7300	20.2400	19.4400	20.1800	-0.148%	7,743	+55.748%
2021-03-22	19.7300	20.2100	19.4100	20.2100	-0.148%	7,765	+55.517%
2021-03-19	19.2700	20.2500	19.2700	20.2400	+4.708%	5,540	+55.287%
2021-03-18	19.3900	19.5000	19.3300	19.3300	-0.258%	3,772	+62.597%
2021-03-17	19.4500	19.4500	19.1900	19.3800	+1.095%	4,524	+62.178%
2021-03-16	19.1700	19.4100	19.1700	19.1700	+0.052%	1,864	+63.954%
2021-03-15	19.1600	19.2050	19.1600	19.1600	+0.052%	2,824	+64.040%
2021-03-12	19.0100	19.8000	18.9200	19.1500	+0.209%	11,679	+64.125%
2021-03-11	18.9200	19.1100	18.9200	19.1100	+1.004%	3,420	+64.469%
2021-03-10	18.9100	18.9200	18.9100	18.9200	+0.425%	2,041	+66.121%
2021-03-09	18.8200	19.7500	18.8150	18.8400	-0.317%	2,930	+66.826%
2021-03-08	18.7200	18.9000	18.7100	18.9000	+1.504%	3,896	+66.296%
2021-03-05	19.0986	19.0986	18.6200	18.6200	+0.054%	5,566	+68.797%
2021-03-04	18.6100	18.8950	18.6100	18.6100	-1.061%	2,018	+68.888%
2021-03-02	18.8095	18.8095	18.8095	18.8095	+0.855%	495	+67.096%
2021-03-01	18.5600	18.6500	18.5600	18.6500	+1.139%	549	+68.525%
2021-02-26	19.5200	19.5200	18.4400	18.4400	+0.217%	931	+70.445%
2021-02-23	18.5100	18.7127	18.3100	18.4000	-0.541%	2,495	+70.815%
2021-02-22	18.9085	18.9085	18.5000	18.5001	+0.708%	3,452	+69.891%
2021-02-19	18.6316	18.6316	18.3700	18.3700	-0.730%	342	+71.094%
2021-02-18	18.1300	18.5050	18.1300	18.5050	+2.216%	570	+69.846%
2021-02-17	18.1039	18.1039	18.1039	18.1039	-0.692%	898	+73.609%
2021-02-16	18.0500	19.0800	17.2900	18.2300	-3.289%	8,711	+72.408%
2021-02-12	18.8500	18.8500	18.4300	18.8500	+0.159%	1,317	+66.737%
2021-02-11	18.8400	18.8400	18.8100	18.8200	+0.106%	506	+67.003%
2021-02-10	19.6946	19.6946	18.8000	18.8000	-3.093%	2,114	+67.181%
2021-02-09	19.9500	20.2500	18.7300	19.4000	-2.041%	29,336	+62.010%
2021-02-08	20.2500	20.2500	19.4240	19.8042	-3.394%	9,292	+58.704%
2021-02-05	18.0000	21.2500	18.0000	20.5000	+15.104%	10,826	+53.317%
2021-02-03	17.8100	17.8100	17.8100	17.8100	-1.056%	393	+76.474%
2021-02-02	17.8938	18.0000	17.8938	18.0000	+1.321%	482	+74.611%
2021-02-01	17.7654	17.7654	17.7654	17.7654	+1.924%	155	+76.917%
2021-01-29	17.4500	17.4500	17.4300	17.4300	+0.115%	841	+80.321%
2021-01-27	17.3100	17.7500	17.3100	17.4100	-0.343%	1,031	+80.528%
2021-01-26	17.6500	17.9146	17.4700	17.4700	-2.944%	1,629	+79.908%
2021-01-25	18.0000	18.0000	18.0000	18.0000	+2.099%	192	+74.611%
2021-01-22	17.5100	17.6300	17.4678	17.6300	-5.102%	1,435	+78.276%
2021-01-21	18.8900	18.9261	18.3739	18.5778	+1.518%	767	+69.180%
2021-01-20	18.3000	18.3000	18.3000	18.3000	-2.400%	395	+71.749%
2021-01-19	18.7500	18.9300	18.7500	18.7500	-0.635%	790	+67.627%
2021-01-15	18.7200	18.8699	18.4389	18.8699	-0.053%	760	+66.562%
2021-01-14	18.3000	19.1100	18.3000	18.8800	+2.331%	1,556	+66.472%
2021-01-13	18.6500	19.0000	18.4283	18.4500	-2.381%	2,003	+70.352%
2021-01-12	18.5403	19.1900	18.5403	18.9000	+2.434%	1,911	+66.296%
2021-01-11	18.5438	18.7300	18.4509	18.4509	-0.910%	1,253	+70.344%
2021-01-08	18.8950	18.8950	18.6193	18.6204	+0.426%	522	+68.793%
2021-01-07	18.0002	18.5415	18.0000	18.5415	+3.874%	1,810	+69.512%
2021-01-06	17.9300	18.3800	17.8500	17.8500	-1.163%	2,027	+76.078%
2021-01-05	17.2100	18.2310	16.8501	18.0600	+2.144%	2,932	+74.031%
2021-01-04	17.9600	17.9600	17.6249	17.6809	+1.265%	580	+77.762%
2020-12-31	17.4400	17.5300	17.0000	17.4600	+0.634%	6,041	+80.011%
2020-12-30	17.2700	18.9799	17.2600	17.3500	-8.684%	11,557	+81.153%
2020-12-29	19.0000	19.0000	19.0000	19.0000	+7.771%	518	+65.421%
2020-12-23	18.8691	19.0000	17.6300	17.6300	-1.011%	1,404	+78.276%
2020-12-22	18.2700	18.6800	17.6200	17.8100	+4.335%	1,341	+76.474%
2020-12-21	18.0800	18.0800	17.0100	17.0700	-5.272%	1,846	+84.124%
2020-12-18	18.7700	19.7600	18.0200	18.0200	+5.816%	1,381	+74.417%
2020-12-17	17.5700	17.5700	17.0296	17.0296	+1.609%	321	+84.561%
2020-12-16	16.5500	16.7600	16.5500	16.7600	-0.238%	490	+87.530%
2020-12-15	16.8000	16.8000	16.7000	16.8000	+2.004%	3,712	+87.083%
2020-12-14	16.9100	16.9100	16.4700	16.4700	+2.425%	833	+90.832%
2020-12-10	16.1100	16.1100	16.0000	16.0800	-0.124%	1,657	+95.460%
2020-12-09	16.3880	16.4200	16.1000	16.1000	+0.362%	1,302	+95.217%
2020-12-08	16.0915	16.1469	16.0420	16.0420	-0.050%	2,095	+95.923%
2020-12-07	16.0500	16.0500	16.0250	16.0500	-0.001%	2,168	+95.826%
2020-12-04	16.0501	16.0501	16.0501	16.0501	-2.061%	961	+95.824%
2020-12-03	16.0000	16.3879	16.0000	16.3879	+2.297%	1,942	+91.788%
2020-12-02	16.0200	16.0200	16.0200	16.0200	+2.956%	382	+96.192%
2020-11-30	15.9603	16.9900	15.5600	15.5600	+1.633%	1,239	+101.992%
2020-11-25	15.9300	15.9300	14.8100	15.3100	-7.100%	4,735	+105.291%
2020-11-24	16.3200	16.4800	16.3200	16.4800	+5.169%	390	+90.716%
2020-11-23	16.0000	16.0000	14.8700	15.6700	+0.128%	13,434	+100.574%
2020-11-20	15.6500	15.6500	15.6500	15.6500	0.000%	372	+100.831%
2020-11-18	15.5100	15.6500	15.5100	15.6500	+0.773%	1,182	+100.831%
2020-11-16	15.5300	15.5300	15.5300	15.5300	-0.957%	325	+102.382%
2020-11-11	15.6400	16.4600	15.2000	15.6800	+5.518%	5,047	+100.446%
2020-11-10	14.8500	15.0000	14.8500	14.8600	+0.678%	2,811	+111.507%
2020-11-09	14.3500	14.8000	14.2500	14.7600	+3.289%	7,999	+112.940%
2020-11-05	14.2100	14.3400	14.2100	14.2900	-1.448%	859	+119.944%
2020-11-03	14.1700	14.5000	14.1500	14.5000	+2.546%	2,145	+116.759%
2020-11-02	14.1400	14.1400	14.1400	14.1400	+0.284%	509	+122.277%
2020-10-30	14.0900	14.1000	14.0900	14.1000	-0.283%	959	+122.908%
2020-10-29	13.9500	14.1400	13.9500	14.1400	+1.289%	2,043	+122.277%
2020-10-28	13.9600	13.9600	13.9600	13.9600	-2.035%	228	+125.143%
2020-10-27	14.2500	14.2500	14.2500	14.2500	-1.927%	550	+120.561%
2020-10-26	14.6800	14.6800	14.5300	14.5300	-1.156%	627	+116.311%
2020-10-22	14.9300	14.9300	14.7000	14.7000	+4.925%	1,344	+113.810%
2020-10-20	14.0100	14.0100	14.0100	14.0100	-6.600%	257	+124.340%
2020-10-19	13.9900	15.0000	13.9900	15.0000	+2.041%	1,301	+109.533%
2020-10-16	14.7000	14.7000	14.7000	14.7000	-1.869%	263	+113.810%
2020-10-15	14.9800	14.9800	14.9800	14.9800	+1.011%	239	+109.813%
2020-10-14	13.9200	15.8300	13.9200	14.8300	+4.070%	1,295	+111.935%
2020-10-07	13.9300	14.5100	13.9300	14.2500	+0.992%	1,202	+120.561%
2020-10-06	14.0600	14.1100	14.0500	14.1100	+1.147%	1,156	+122.750%
2020-10-05	14.0900	14.1100	13.9100	13.9500	-0.994%	1,804	+125.305%
2020-10-02	13.9000	14.0900	13.9000	14.0900	-1.123%	947	+123.066%
2020-10-01	13.8700	14.2500	13.8500	14.2500	+1.713%	11,356	+120.561%
2020-09-30	13.8500	14.0100	13.8500	14.0100	-0.568%	1,421	+124.340%
2020-09-28	13.9000	14.1000	13.8500	14.0900	-2.153%	4,766	+123.066%
2020-09-23	14.4000	14.4000	14.4000	14.4000	+4.348%	149	+118.264%
2020-09-22	13.8000	13.8000	13.8000	13.8000	-1.429%	842	+127.754%
2020-09-21	14.0000	14.0000	14.0000	14.0000	-0.709%	391	+124.500%
2020-09-18	14.0600	14.1000	14.0600	14.1000	+1.439%	1,811	+122.908%
2020-09-17	13.8500	13.9000	13.8500	13.9000	0.000%	881	+126.115%
2020-09-16	13.9000	13.9000	13.9000	13.9000	-6.899%	410	+126.115%
2020-09-14	14.9300	14.9300	14.9300	14.9300	+7.798%	236	+110.516%
2020-09-11	14.9700	14.9700	13.8500	13.8500	-2.670%	722	+126.931%
2020-09-08	14.2300	14.2300	14.2300	14.2300	-0.070%	204	+120.871%
2020-09-04	14.2400	14.2400	14.2400	14.2400	+3.188%	219	+120.716%
2020-09-03	13.9900	13.9900	13.8000	13.8000	-0.719%	2,337	+127.754%
2020-09-01	13.9000	13.9000	13.9000	13.9000	+2.206%	120	+126.115%
2020-08-31	13.7900	13.7900	13.6000	13.6000	-2.857%	1,097	+131.103%
2020-08-28	14.0000	14.0000	14.0000	14.0000	+1.818%	443	+124.500%
2020-08-27	13.7500	13.7500	13.7500	13.7500	-1.504%	235	+128.582%
2020-08-26	13.9600	13.9600	13.9600	13.9600	+0.576%	329	+125.143%
2020-08-25	13.7500	13.8800	13.7500	13.8800	+1.092%	623	+126.441%
2020-08-24	13.7100	13.7400	13.7100	13.7300	-0.073%	2,107	+128.915%
2020-08-21	13.7300	13.7500	13.7300	13.7400	-1.787%	1,652	+128.748%
2020-08-19	14.5000	14.5000	13.9900	13.9900	-1.479%	1,370	+124.660%
2020-08-18	14.5500	14.5500	14.0900	14.2000	-2.069%	1,935	+121.338%
2020-08-17	14.5000	14.5000	14.5000	14.5000	+5.839%	229	+116.759%
2020-08-14	13.7000	13.7000	13.7000	13.7000	-2.143%	294	+129.416%
2020-08-13	14.5000	14.5000	14.0000	14.0000	+1.156%	433	+124.500%
2020-08-10	15.3000	15.3000	13.6600	13.8400	-2.260%	4,127	+127.095%
2020-08-06	13.7500	14.1700	13.7500	14.1600	+2.982%	801	+121.963%
2020-08-05	13.9500	13.9800	13.3500	13.7500	-0.073%	1,749	+128.582%
2020-08-04	13.8600	14.0000	13.3500	13.7600	-8.267%	6,463	+128.416%
2020-08-03	14.7500	15.0000	14.6500	15.0000	-5.003%	4,776	+109.533%
2020-07-31	14.7800	15.7900	14.7500	15.7900	+3.203%	2,118	+99.050%
2020-07-30	14.7500	15.3000	14.7500	15.3000	+3.940%	870	+105.425%
2020-07-29	14.7200	14.7200	14.7200	14.7200	+0.204%	443	+113.519%
2020-07-23	15.2500	15.3900	13.9600	14.6900	-4.610%	2,304	+113.955%
2020-07-17	15.4000	15.4000	15.4000	15.4000	-0.645%	551	+104.091%
2020-07-16	15.2500	15.5000	15.2500	15.5000	+0.649%	255	+102.774%