Dark

HWCC
Houston Wire & Cable Company
stock NASDAQ

Inactive

Jun 15, 2021

5.30USD+0.189%(+0.01)11,467

Pre-market

0.00USD-100.000%(-5.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-15	5.2900	5.3000	5.2900	5.3000	+0.189%	11,467	0.000%
2021-06-14	5.2800	5.3000	5.2800	5.2900	-0.189%	26,155	+0.189%
2021-06-11	5.2800	5.3000	5.2800	5.3000	+0.379%	121,564	0.000%
2021-06-10	5.2800	5.2900	5.2800	5.2800	0.000%	11,970	+0.379%
2021-06-09	5.2750	5.2900	5.2700	5.2800	0.000%	98,469	+0.379%
2021-06-08	5.2800	5.2900	5.2700	5.2800	+0.190%	27,008	+0.379%
2021-06-07	5.2700	5.2900	5.2700	5.2700	-0.189%	26,971	+0.569%
2021-06-04	5.2800	5.2900	5.2700	5.2800	0.000%	58,903	+0.379%
2021-06-03	5.2700	5.2800	5.2700	5.2800	+0.190%	14,873	+0.379%
2021-06-02	5.2700	5.2900	5.2700	5.2700	0.000%	10,378	+0.569%
2021-06-01	5.2700	5.2900	5.2700	5.2700	-0.378%	14,899	+0.569%
2021-05-28	5.2800	5.2900	5.2700	5.2900	+0.189%	27,729	+0.189%
2021-05-27	5.2700	5.2891	5.2700	5.2800	0.000%	64,637	+0.379%
2021-05-26	5.2900	5.2900	5.2750	5.2800	0.000%	25,074	+0.379%
2021-05-25	5.2804	5.2850	5.2800	5.2800	0.000%	24,788	+0.379%
2021-05-24	5.2600	5.2900	5.2600	5.2800	+0.285%	63,278	+0.379%
2021-05-21	5.2600	5.2900	5.2600	5.2650	-0.095%	58,311	+0.665%
2021-05-20	5.2700	5.2700	5.2600	5.2700	0.000%	37,320	+0.569%
2021-05-19	5.2500	5.2700	5.2500	5.2700	+0.190%	23,486	+0.569%
2021-05-18	5.2700	5.2883	5.2600	5.2600	-0.190%	40,977	+0.760%
2021-05-17	5.2500	5.2800	5.2500	5.2700	+0.381%	26,694	+0.569%
2021-05-14	5.2500	5.2600	5.2400	5.2500	0.000%	124,384	+0.952%
2021-05-13	5.2503	5.2600	5.2400	5.2500	0.000%	111,597	+0.952%
2021-05-12	5.2600	5.2600	5.2400	5.2500	0.000%	182,017	+0.952%
2021-05-11	5.2300	5.2500	5.2200	5.2500	+0.382%	22,007	+0.952%
2021-05-10	5.2500	5.2600	5.2100	5.2300	-0.570%	143,887	+1.338%
2021-05-07	5.2700	5.2800	5.2350	5.2600	+0.190%	102,793	+0.760%
2021-05-06	5.2627	5.2700	5.2450	5.2500	-0.380%	69,630	+0.952%
2021-05-05	5.2600	5.2700	5.2600	5.2700	+0.381%	68,420	+0.569%
2021-05-04	5.2600	5.2600	5.2500	5.2500	0.000%	10,709	+0.952%
2021-05-03	5.2600	5.2650	5.2500	5.2500	0.000%	20,246	+0.952%
2021-04-30	5.2550	5.2600	5.2400	5.2500	-0.190%	119,036	+0.952%
2021-04-29	5.2700	5.2800	5.2500	5.2600	-0.190%	157,271	+0.760%
2021-04-28	5.2800	5.2900	5.2600	5.2700	0.000%	89,615	+0.569%
2021-04-27	5.2700	5.2900	5.2600	5.2700	+0.190%	145,126	+0.569%
2021-04-26	5.2900	5.2900	5.2600	5.2600	-0.942%	54,626	+0.760%
2021-04-23	5.3200	5.3200	5.3000	5.3100	0.000%	30,749	-0.188%
2021-04-22	5.3200	5.3200	5.2800	5.3100	-0.375%	158,210	-0.188%
2021-04-21	5.2600	5.3300	5.2600	5.3300	+0.756%	170,464	-0.563%
2021-04-20	5.2800	5.3052	5.2600	5.2900	+0.189%	60,705	+0.189%
2021-04-19	5.2600	5.2900	5.2400	5.2800	+0.571%	218,020	+0.379%
2021-04-16	5.2500	5.2600	5.2300	5.2500	+0.191%	188,720	+0.952%
2021-04-15	5.2400	5.2600	5.2400	5.2400	0.000%	80,382	+1.145%
2021-04-14	5.2300	5.2500	5.2300	5.2400	0.000%	72,498	+1.145%
2021-04-13	5.2400	5.2500	5.2300	5.2400	-0.190%	187,716	+1.145%
2021-04-12	5.2400	5.2500	5.2300	5.2500	+0.191%	237,410	+0.952%
2021-04-09	5.2500	5.2500	5.2300	5.2400	0.000%	59,467	+1.145%
2021-04-08	5.2400	5.2500	5.2300	5.2400	0.000%	14,389	+1.145%
2021-04-07	5.2500	5.2700	5.2300	5.2400	-0.190%	26,989	+1.145%
2021-04-06	5.2300	5.2600	5.2300	5.2500	+0.191%	56,320	+0.952%
2021-04-05	5.2400	5.2500	5.2300	5.2400	-0.190%	74,473	+1.145%
2021-04-01	5.2500	5.2600	5.2200	5.2500	+0.575%	246,429	+0.952%
2021-03-31	5.2500	5.2500	5.2100	5.2200	-0.571%	1,140,664	+1.533%
2021-03-30	5.2400	5.2716	5.2300	5.2500	+0.382%	151,248	+0.952%
2021-03-29	5.2331	5.2500	5.2100	5.2300	-0.191%	348,715	+1.338%
2021-03-26	5.2200	5.2900	5.2200	5.2400	+0.191%	491,851	+1.145%
2021-03-25	5.2400	5.6800	5.2000	5.2300	+37.632%	8,192,243	+1.338%
2021-03-24	3.8000	3.9599	3.7700	3.8000	-0.262%	23,188	+39.474%
2021-03-23	3.8999	3.9200	3.8100	3.8100	-2.558%	51,866	+39.108%
2021-03-22	3.8700	3.9500	3.7700	3.9100	+3.439%	52,502	+35.550%
2021-03-19	3.6900	3.8800	3.6390	3.7800	+2.717%	74,961	+40.212%
2021-03-18	3.7000	3.7247	3.6600	3.6800	+0.546%	30,913	+44.022%
2021-03-17	3.7800	3.8000	3.6500	3.6600	-3.710%	55,735	+44.809%
2021-03-16	3.9100	4.1600	3.7200	3.8010	-1.273%	68,025	+39.437%
2021-03-15	3.7700	3.8700	3.7300	3.8500	+3.495%	98,027	+37.662%
2021-03-12	3.8200	3.9100	3.6300	3.7200	-1.587%	89,984	+42.473%
2021-03-11	3.8500	3.9500	3.7700	3.7800	-3.077%	31,555	+40.212%
2021-03-10	3.7748	4.0000	3.7748	3.9000	0.000%	20,029	+35.897%
2021-03-09	3.9900	4.0971	3.9000	3.9000	-2.256%	17,547	+35.897%
2021-03-08	3.8686	4.1400	3.8400	3.9900	+5.277%	61,064	+32.832%
2021-03-05	3.8600	4.0300	3.5700	3.7900	-2.067%	48,647	+39.842%
2021-03-04	4.0417	4.0499	3.8300	3.8700	-4.680%	38,048	+36.951%
2021-03-03	4.0800	4.2900	3.9730	4.0600	-1.695%	77,797	+30.542%
2021-03-02	4.0500	4.2000	4.0338	4.1300	+0.732%	17,663	+28.329%
2021-03-01	4.0100	4.2353	4.0100	4.1000	+0.490%	23,653	+29.268%
2021-02-26	4.1200	4.3500	3.9101	4.0800	+2.771%	32,933	+29.902%
2021-02-25	4.2700	4.3031	3.8300	3.9700	-5.024%	74,830	+33.501%
2021-02-24	4.1363	4.4000	4.1277	4.1800	+0.966%	40,017	+26.794%
2021-02-23	4.2100	4.2800	4.1000	4.1400	-3.721%	55,145	+28.019%
2021-02-22	4.1000	4.3100	4.1000	4.3000	+2.871%	49,281	+23.256%
2021-02-19	4.0900	4.2295	4.0900	4.1800	+1.951%	19,027	+26.794%
2021-02-18	4.3400	4.3700	4.0900	4.1000	-4.651%	42,982	+29.268%
2021-02-17	4.2700	4.4200	4.0901	4.3000	+0.467%	19,231	+23.256%
2021-02-16	4.0800	4.2800	4.0800	4.2800	+3.632%	43,100	+23.832%
2021-02-12	4.0700	4.1800	4.0101	4.1300	+2.228%	38,937	+28.329%
2021-02-11	4.0500	4.0800	3.9100	4.0400	-1.222%	26,505	+31.188%
2021-02-10	3.9500	4.0900	3.9001	4.0900	+4.071%	48,592	+29.584%
2021-02-09	3.9000	4.0000	3.7900	3.9300	+1.813%	39,084	+34.860%
2021-02-08	3.8800	3.8800	3.7280	3.8600	+1.312%	36,593	+37.306%
2021-02-05	3.8600	3.9100	3.6710	3.8100	-2.057%	40,763	+39.108%
2021-02-04	3.9600	3.9600	3.7350	3.8900	+4.011%	69,002	+36.247%
2021-02-03	3.5700	3.7700	3.4909	3.7400	+3.889%	62,704	+41.711%
2021-02-02	3.4000	3.6500	3.3859	3.6000	+5.263%	78,978	+47.222%
2021-02-01	3.3500	3.4787	3.3500	3.4200	+2.395%	59,279	+54.971%
2021-01-29	3.3700	3.4599	3.3101	3.3400	-1.475%	29,442	+58.683%
2021-01-28	3.2100	3.4300	3.2100	3.3900	+4.308%	59,630	+56.342%
2021-01-27	3.4700	3.4700	3.2500	3.2500	-7.407%	122,952	+63.077%
2021-01-26	3.5600	3.6000	3.2200	3.5100	+0.286%	210,907	+50.997%
2021-01-25	3.7800	3.8400	3.4700	3.5000	-7.652%	199,793	+51.429%
2021-01-22	3.7400	4.7500	3.5639	3.7900	+1.609%	2,644,848	+39.842%
2021-01-21	3.6800	3.8000	3.4700	3.7300	+1.913%	60,887	+42.091%
2021-01-20	3.5900	3.7400	3.5900	3.6600	+2.521%	60,784	+44.809%
2021-01-19	3.4800	3.7000	3.4800	3.5700	+2.586%	81,687	+48.459%
2021-01-15	3.3700	3.5200	3.2500	3.4800	+3.264%	60,878	+52.299%
2021-01-14	3.1200	3.3900	3.1200	3.3700	+7.325%	64,480	+57.270%
2021-01-13	3.0237	3.1400	3.0101	3.1400	+5.369%	101,613	+68.790%
2021-01-12	3.0678	3.0800	2.9400	2.9800	-0.334%	150,843	+77.852%
2021-01-11	3.0200	3.1700	2.9794	2.9900	0.000%	150,246	+77.258%
2021-01-08	2.9600	3.1300	2.9300	2.9900	+2.048%	176,577	+77.258%
2021-01-07	2.8100	3.0000	2.7501	2.9300	+3.534%	201,813	+80.887%
2021-01-06	2.8000	2.9600	2.7700	2.8300	+3.285%	141,089	+87.279%
2021-01-05	2.7700	2.7700	2.7127	2.7400	-0.364%	123,070	+93.431%
2021-01-04	2.8100	2.8599	2.7400	2.7500	-1.434%	303,773	+92.727%
2020-12-31	2.9000	2.9000	2.7600	2.7900	-3.125%	59,923	+89.964%
2020-12-30	2.7550	3.2400	2.6400	2.8800	+5.882%	446,505	+84.028%
2020-12-29	2.6600	2.7500	2.6100	2.7200	+2.642%	64,306	+94.853%
2020-12-28	2.7000	2.7300	2.6200	2.6500	-0.376%	99,553	+100.000%
2020-12-24	2.6600	2.6900	2.6000	2.6600	+2.308%	44,320	+99.248%
2020-12-23	2.6000	2.6400	2.5900	2.6000	0.000%	88,111	+103.846%
2020-12-22	2.5900	2.6600	2.5700	2.6000	-0.763%	77,440	+103.846%
2020-12-21	2.6800	2.7100	2.6090	2.6200	-1.504%	153,108	+102.290%
2020-12-18	2.7200	2.7570	2.6500	2.6600	-1.481%	52,205	+99.248%
2020-12-17	2.7325	2.7800	2.6814	2.7000	0.000%	28,018	+96.296%
2020-12-16	2.7000	2.7458	2.6500	2.7000	+0.372%	27,568	+96.296%
2020-12-15	2.6500	2.7050	2.6400	2.6900	+0.373%	33,747	+97.026%
2020-12-14	2.7700	2.8200	2.6800	2.6800	-2.545%	60,245	+97.761%
2020-12-11	2.8300	2.8300	2.7100	2.7500	-1.786%	34,195	+92.727%
2020-12-10	2.7000	2.8000	2.7000	2.8000	+2.941%	36,971	+89.286%
2020-12-09	2.7586	2.7950	2.6900	2.7200	-0.730%	21,913	+94.853%
2020-12-08	2.7300	2.8400	2.7300	2.7400	-0.364%	51,541	+93.431%
2020-12-07	2.7680	2.8540	2.7400	2.7500	-2.482%	52,333	+92.727%
2020-12-04	2.7800	2.9000	2.7745	2.8200	+0.714%	117,881	+87.943%
2020-12-03	2.8000	2.8810	2.7200	2.8000	+3.704%	68,574	+89.286%
2020-12-02	2.6300	2.7600	2.5882	2.7000	+3.053%	83,516	+96.296%
2020-12-01	2.6600	2.6600	2.6100	2.6200	-0.380%	62,314	+102.290%
2020-11-30	2.6600	2.6600	2.6300	2.6300	-1.866%	32,238	+101.521%
2020-11-27	2.6300	2.6800	2.5700	2.6800	+3.077%	53,221	+97.761%
2020-11-25	2.6600	2.6900	2.5600	2.6000	0.000%	74,253	+103.846%
2020-11-24	2.6200	2.6800	2.5700	2.6000	+2.767%	389,474	+103.846%
2020-11-23	2.5500	2.6000	2.5000	2.5300	-2.692%	65,249	+109.486%
2020-11-20	2.7000	2.7000	2.5700	2.6000	-4.762%	34,157	+103.846%
2020-11-19	2.8300	2.8500	2.6400	2.7300	-2.500%	39,618	+94.139%
2020-11-18	2.9300	2.9300	2.7400	2.8000	-3.114%	27,653	+89.286%
2020-11-17	2.8700	2.9000	2.8200	2.8900	0.000%	41,343	+83.391%
2020-11-16	2.8000	2.9400	2.7200	2.8900	+5.091%	86,331	+83.391%
2020-11-13	2.7300	2.8100	2.6500	2.7500	+2.996%	46,252	+92.727%
2020-11-12	2.7100	2.8300	2.5700	2.6700	-3.610%	173,341	+98.502%
2020-11-11	2.8300	2.8500	2.6400	2.7700	-0.717%	18,866	+91.336%
2020-11-10	2.8800	2.9000	2.7600	2.7900	+1.087%	21,758	+89.964%
2020-11-09	2.8900	2.8900	2.6500	2.7600	-1.075%	23,122	+92.029%
2020-11-06	2.7400	2.8500	2.6800	2.7900	+0.360%	44,398	+89.964%
2020-11-05	2.7400	2.8000	2.7400	2.7800	+0.725%	9,360	+90.647%
2020-11-04	2.8400	2.8600	2.7400	2.7600	-3.497%	9,139	+92.029%
2020-11-03	2.8600	2.8900	2.8100	2.8600	+0.351%	19,945	+85.315%
2020-11-02	2.7900	2.8600	2.6900	2.8500	+3.636%	14,561	+85.965%
2020-10-30	2.8100	2.8100	2.7400	2.7500	-3.846%	13,931	+92.727%
2020-10-29	2.7400	2.8800	2.7000	2.8600	+3.249%	23,641	+85.315%
2020-10-28	2.7000	2.7800	2.7000	2.7700	-1.071%	7,273	+91.336%
2020-10-27	2.7200	2.8100	2.7200	2.8000	+1.083%	15,533	+89.286%
2020-10-26	2.6200	2.7700	2.6200	2.7700	+2.593%	7,894	+91.336%
2020-10-23	2.7300	2.7300	2.6500	2.7000	-0.735%	11,467	+96.296%
2020-10-22	2.7300	2.8000	2.6700	2.7200	-2.509%	9,511	+94.853%
2020-10-21	2.6600	2.7900	2.6100	2.7900	+2.198%	9,174	+89.964%
2020-10-20	2.6800	2.7400	2.6200	2.7300	+0.368%	5,272	+94.139%
2020-10-19	2.7100	2.7800	2.6000	2.7200	+0.741%	7,489	+94.853%
2020-10-16	2.6300	2.7800	2.6200	2.7000	-1.099%	9,052	+96.296%
2020-10-15	2.5600	2.7400	2.5200	2.7300	+7.480%	15,198	+94.139%
2020-10-14	2.5900	2.6500	2.5200	2.5400	-1.550%	18,749	+108.661%
2020-10-13	2.6900	2.7000	2.5500	2.5800	-0.386%	31,012	+105.426%
2020-10-12	2.7000	2.7100	2.5300	2.5900	-2.264%	25,601	+104.633%
2020-10-09	2.7400	2.8500	2.6300	2.6500	-5.018%	26,266	+100.000%
2020-10-08	2.7900	2.8000	2.6300	2.7900	-0.357%	9,445	+89.964%
2020-10-07	2.8300	2.8500	2.6400	2.8000	+2.190%	12,114	+89.286%
2020-10-06	2.8300	2.8300	2.7300	2.7400	+1.107%	6,260	+93.431%
2020-10-05	2.6500	2.8400	2.6300	2.7100	+4.231%	19,917	+95.572%
2020-10-02	2.4500	2.6500	2.4000	2.6000	+3.175%	7,056	+103.846%
2020-10-01	2.4700	2.6200	2.4400	2.5200	+0.800%	29,535	+110.317%
2020-09-30	2.5300	2.6300	2.4200	2.5000	-0.398%	27,481	+112.000%
2020-09-29	2.5200	2.5800	2.4600	2.5100	-3.089%	6,473	+111.155%
2020-09-28	2.5800	2.7100	2.4900	2.5900	+0.778%	7,695	+104.633%
2020-09-25	2.5700	2.7100	2.5700	2.5700	-1.908%	9,384	+106.226%
2020-09-24	2.5900	2.7000	2.5500	2.6200	-1.132%	22,722	+102.290%
2020-09-23	2.6900	2.7900	2.5400	2.6500	-1.852%	22,025	+100.000%
2020-09-22	2.7300	2.7300	2.6000	2.7000	+2.662%	14,294	+96.296%
2020-09-21	2.6200	2.8000	2.6200	2.6300	-1.498%	9,851	+101.521%
2020-09-18	2.7600	2.8600	2.6700	2.6700	-3.957%	13,355	+98.502%
2020-09-17	2.7500	2.8900	2.7400	2.7800	-2.797%	2,370	+90.647%
2020-09-16	2.8700	2.8900	2.7200	2.8600	+1.418%	9,151	+85.315%
2020-09-15	2.8500	2.8500	2.7600	2.8200	+0.714%	8,206	+87.943%
2020-09-14	2.6400	2.8500	2.6100	2.8000	+1.449%	29,094	+89.286%
2020-09-11	2.6600	2.8000	2.6400	2.7600	+0.730%	20,120	+92.029%
2020-09-10	2.7500	2.8300	2.6800	2.7400	-0.364%	8,026	+93.431%
2020-09-09	2.8000	2.9000	2.7000	2.7500	-2.827%	17,470	+92.727%
2020-09-08	2.6300	2.8800	2.6300	2.8300	+5.597%	52,413	+87.279%
2020-09-04	2.5900	2.8500	2.5000	2.6800	+5.098%	331,951	+97.761%
2020-09-03	2.5400	2.5800	2.4400	2.5500	0.000%	18,741	+107.843%
2020-09-02	2.5500	2.5500	2.3300	2.5500	-0.391%	17,381	+107.843%
2020-09-01	2.6300	2.6300	2.5600	2.5600	-1.158%	1,315	+107.031%
2020-08-31	2.5900	2.6800	2.5900	2.5900	-3.717%	3,516	+104.633%
2020-08-28	2.6400	2.6900	2.5600	2.6900	+2.672%	27,413	+97.026%
2020-08-27	2.5400	2.6600	2.5400	2.6200	+1.550%	37,349	+102.290%
2020-08-26	2.6000	2.6200	2.5500	2.5800	-0.769%	13,982	+105.426%
2020-08-25	2.6300	2.6600	2.5500	2.6000	+0.775%	17,211	+103.846%
2020-08-24	2.5500	2.6900	2.5500	2.5800	-3.008%	6,501	+105.426%
2020-08-21	2.6400	2.6900	2.5600	2.6600	-1.115%	9,201	+99.248%
2020-08-20	2.6800	2.7200	2.6100	2.6900	+1.509%	10,475	+97.026%
2020-08-19	2.6900	2.7400	2.5500	2.6500	-0.749%	47,741	+100.000%
2020-08-18	2.6200	2.6900	2.5700	2.6700	+1.521%	8,098	+98.502%
2020-08-17	2.6600	2.6600	2.6200	2.6300	+1.154%	5,821	+101.521%
2020-08-14	2.5800	2.6300	2.5800	2.6000	0.000%	9,091	+103.846%
2020-08-13	2.6600	2.7000	2.6000	2.6000	0.000%	5,728	+103.846%
2020-08-12	2.5900	2.7000	2.5900	2.6000	+0.386%	7,590	+103.846%
2020-08-11	2.5700	2.6800	2.5500	2.5900	+0.388%	13,168	+104.633%
2020-08-10	2.5500	2.6300	2.5500	2.5800	-0.386%	7,568	+105.426%
2020-08-07	2.6000	2.6000	2.5000	2.5900	-0.766%	17,925	+104.633%
2020-08-06	2.6400	2.6500	2.5900	2.6100	-0.760%	7,258	+103.065%
2020-08-05	2.6300	2.6300	2.5700	2.6300	+2.734%	9,432	+101.521%
2020-08-04	2.6400	2.6400	2.5300	2.5600	-1.916%	3,575	+107.031%
2020-08-03	2.5100	2.6700	2.4700	2.6100	+3.984%	14,167	+103.065%
2020-07-31	2.7500	2.7500	2.5100	2.5100	-5.993%	15,870	+111.155%
2020-07-30	2.6700	2.7400	2.6500	2.6700	+0.755%	14,413	+98.502%
2020-07-29	2.7000	2.7500	2.6000	2.6500	-1.487%	15,984	+100.000%
2020-07-28	2.5800	2.7000	2.5800	2.6900	+2.672%	9,216	+97.026%
2020-07-27	2.5600	2.6200	2.4800	2.6200	+1.550%	20,937	+102.290%
2020-07-24	2.7000	2.7000	2.5600	2.5800	-2.642%	4,416	+105.426%
2020-07-23	2.6100	2.7000	2.6100	2.6500	-0.749%	4,007	+100.000%
2020-07-22	2.7000	2.7400	2.6600	2.6700	-0.743%	8,767	+98.502%
2020-07-21	2.6000	2.6900	2.5700	2.6900	+5.490%	11,169	+97.026%
2020-07-20	2.6300	2.7300	2.5500	2.5500	-1.923%	12,480	+107.843%
2020-07-17	2.6500	2.6500	2.5600	2.6000	-1.515%	3,845	+103.846%
2020-07-16	2.6800	2.7200	2.5500	2.6400	+1.538%	6,072	+100.758%
2020-07-15	2.6000	2.6600	2.5600	2.6000	0.000%	8,500	+103.846%
2020-07-14	2.5400	2.6700	2.5000	2.6000	+1.167%	12,435	+103.846%
2020-07-13	2.5800	2.8400	2.5600	2.5700	0.000%	25,823	+106.226%
2020-07-10	2.5500	2.5800	2.5000	2.5700	+0.391%	12,083	+106.226%
2020-07-09	2.5000	2.5600	2.3700	2.5600	+2.400%	8,872	+107.031%
2020-07-08	2.6300	2.6300	2.3500	2.5000	-2.724%	32,843	+112.000%
2020-07-07	2.6000	2.6000	2.4000	2.5700	-0.772%	12,179	+106.226%
2020-07-06	2.5600	2.7800	2.5300	2.5900	+2.372%	26,788	+104.633%
2020-07-02	2.4000	2.5600	2.3800	2.5300	+6.303%	46,664	+109.486%
2020-07-01	2.3600	2.4300	2.2700	2.3800	+0.847%	23,746	+122.689%
2020-06-30	2.1600	2.3700	2.1600	2.3600	+2.609%	16,972	+124.576%
2020-06-29	2.1900	2.4200	2.1200	2.3000	+5.023%	23,814	+130.435%
2020-06-26	2.3400	2.3600	2.1000	2.1900	-5.195%	55,910	+142.009%
2020-06-25	2.4600	2.4600	2.3100	2.3100	0.000%	9,639	+129.437%
2020-06-24	2.3100	2.4000	2.2900	2.3100	0.000%	17,642	+129.437%
2020-06-23	2.4800	2.5000	2.3100	2.3100	-3.750%	21,580	+129.437%
2020-06-22	2.5900	2.5900	2.3500	2.4000	-4.000%	25,814	+120.833%
2020-06-19	2.5200	2.6800	2.5000	2.5000	+2.881%	22,569	+112.000%
2020-06-18	2.6200	2.6200	2.3800	2.4300	-4.706%	34,521	+118.107%
2020-06-17	2.9100	2.9100	2.5500	2.5500	-3.042%	12,369	+107.843%
2020-06-16	2.7000	2.7500	2.6300	2.6300	0.000%	47,999	+101.521%
2020-06-15	2.5900	3.0300	2.5500	2.6300	-4.364%	22,527	+101.521%
2020-06-12	2.8700	3.1300	2.5800	2.7500	-1.434%	19,823	+92.727%
2020-06-11	3.0000	3.0000	2.7800	2.7900	-10.863%	45,649	+89.964%
2020-06-10	3.2600	3.2600	3.0500	3.1300	-2.188%	19,185	+69.329%
2020-06-09	3.0000	3.2000	2.9000	3.2000	+6.667%	32,816	+65.625%
2020-06-08	2.8400	3.0000	2.8000	3.0000	+5.634%	41,416	+76.667%
2020-06-05	2.6100	2.8500	2.4900	2.8400	+5.185%	57,335	+86.620%
2020-06-04	2.4300	2.7000	2.4300	2.7000	+5.882%	22,095	+96.296%
2020-06-03	2.4200	2.5500	2.4000	2.5500	+5.809%	37,480	+107.843%
2020-06-02	2.4100	2.4800	2.4000	2.4100	+0.417%	24,541	+119.917%
2020-06-01	2.3400	2.4200	2.3400	2.4000	0.000%	27,892	+120.833%
2020-05-29	2.3500	2.4400	2.3500	2.4000	-0.826%	23,690	+120.833%
2020-05-28	2.4100	2.4500	2.4000	2.4200	-1.224%	28,915	+119.008%
2020-05-27	2.4300	2.4600	2.4000	2.4500	+1.240%	9,725	+116.327%
2020-05-26	2.3800	2.4600	2.3700	2.4200	+1.681%	13,748	+119.008%
2020-05-22	2.4800	2.4800	2.2200	2.3800	-0.833%	22,756	+122.689%
2020-05-21	2.4000	2.6000	2.4000	2.4000	-3.226%	22,785	+120.833%
2020-05-20	2.3500	2.4800	2.3000	2.4800	+7.359%	26,903	+113.710%
2020-05-19	2.2900	2.3400	2.2500	2.3100	-1.282%	33,836	+129.437%
2020-05-18	2.3300	2.4100	2.2500	2.3400	-5.263%	61,260	+126.496%
2020-05-15	2.1200	2.4700	2.1200	2.4700	+12.785%	15,235	+114.575%
2020-05-14	2.1400	2.1900	2.0600	2.1900	+1.860%	14,590	+142.009%
2020-05-13	2.3400	2.3700	2.1000	2.1500	-6.114%	14,970	+146.512%
2020-05-12	2.3100	2.3200	2.2600	2.2900	-1.293%	16,974	+131.441%
2020-05-11	2.4100	2.6500	2.3000	2.3200	-0.855%	46,606	+128.448%
2020-05-08	2.3800	2.5900	2.3200	2.3400	+1.299%	25,637	+126.496%
2020-05-07	2.2200	2.3100	2.2000	2.3100	+1.316%	23,709	+129.437%
2020-05-06	2.3000	2.3000	2.2000	2.2800	-0.437%	34,463	+132.456%
2020-05-05	2.2000	2.3000	2.1300	2.2900	+6.019%	24,564	+131.441%
2020-05-04	2.3000	2.3000	2.0600	2.1600	-2.703%	44,180	+145.370%
2020-05-01	2.3000	2.3400	2.1300	2.2200	-3.478%	22,033	+138.739%
2020-04-30	2.4500	2.7500	2.3000	2.3000	-4.564%	27,569	+130.435%
2020-04-29	2.3300	2.4800	2.3100	2.4100	+8.559%	61,833	+119.917%
2020-04-28	2.1600	2.2900	2.1500	2.2200	+2.304%	19,542	+138.739%
2020-04-27	2.1800	2.1800	2.1300	2.1700	+3.333%	18,967	+144.240%
2020-04-24	2.0900	2.1900	2.0900	2.1000	-1.408%	7,183	+152.381%
2020-04-23	2.0900	2.2100	2.0400	2.1300	+0.472%	3,875	+148.826%
2020-04-22	2.1100	2.1500	2.0500	2.1200	+0.952%	6,679	+150.000%
2020-04-21	2.0400	2.1500	2.0100	2.1000	+3.448%	25,821	+152.381%
2020-04-20	2.1500	2.1900	2.0300	2.0300	-4.695%	74,523	+161.084%
2020-04-17	2.1900	2.1900	2.0700	2.1300	+4.412%	117,938	+148.826%
2020-04-16	2.1500	2.1500	2.0000	2.0400	-3.774%	42,616	+159.804%
2020-04-15	2.2400	2.2400	2.1100	2.1200	-4.072%	29,502	+150.000%
2020-04-14	2.2200	2.4000	2.2100	2.2100	0.000%	24,530	+139.819%
2020-04-13	2.2500	2.5600	2.1300	2.2100	-2.212%	21,457	+139.819%
2020-04-09	2.2000	2.4400	2.2000	2.2600	+5.116%	7,487	+134.513%
2020-04-08	2.2400	2.2600	2.0800	2.1500	-2.273%	35,687	+146.512%
2020-04-07	2.2500	2.3400	2.1500	2.2000	-0.901%	17,350	+140.909%
2020-04-06	2.2000	2.2500	2.1200	2.2200	+3.256%	22,376	+138.739%
2020-04-03	2.2200	2.2200	2.0600	2.1500	+2.871%	7,607	+146.512%
2020-04-02	2.1500	2.2700	2.0700	2.0900	-5.430%	23,518	+153.589%
2020-04-01	2.1900	2.2800	2.0800	2.2100	+0.913%	49,695	+139.819%
2020-03-31	1.9800	2.2000	1.9500	2.1900	+6.829%	126,394	+142.009%
2020-03-30	2.0200	2.1200	1.9300	2.0500	+5.128%	668,711	+158.537%
2020-03-27	1.9900	2.1800	1.9200	1.9500	-2.500%	88,054	+171.795%
2020-03-26	2.0500	2.1300	1.9600	2.0000	+2.041%	102,568	+165.000%
2020-03-25	1.8600	2.1300	1.8600	1.9600	+12.000%	133,279	+170.408%
2020-03-24	2.1000	2.1100	1.7400	1.7500	-11.616%	271,075	+202.857%
2020-03-23	2.2800	2.3000	1.9800	1.9800	-7.907%	50,018	+167.677%
2020-03-20	2.0600	2.3500	1.9600	2.1500	+4.878%	51,835	+146.512%
2020-03-19	2.0600	2.1300	1.9400	2.0500	0.000%	99,569	+158.537%
2020-03-18	2.1600	2.6200	2.0000	2.0500	-15.289%	254,978	+158.537%
2020-03-17	2.2100	2.7700	2.1500	2.4200	+9.009%	63,447	+119.008%
2020-03-16	2.3500	2.5700	2.0000	2.2200	-5.532%	442,298	+138.739%
2020-03-13	2.5400	2.7700	2.2400	2.3500	-1.674%	88,002	+125.532%
2020-03-12	2.5400	2.5900	1.6700	2.3900	-8.429%	112,073	+121.757%
2020-03-11	2.6900	2.8500	2.5000	2.6100	-4.044%	89,291	+103.065%
2020-03-10	2.8900	2.9000	2.7200	2.7200	-3.546%	198,591	+94.853%
2020-03-09	2.9000	2.9500	2.8100	2.8200	-6.623%	43,781	+87.943%
2020-03-06	3.1100	3.2200	2.9600	3.0200	-5.919%	40,771	+75.497%
2020-03-05	3.1100	3.3000	3.1000	3.2100	0.000%	18,297	+65.109%
2020-03-04	3.0200	3.4900	3.0200	3.2100	+7.718%	27,671	+65.109%
2020-03-03	3.2900	3.2900	2.9500	2.9800	-7.165%	84,309	+77.852%
2020-03-02	3.2400	3.3200	3.1900	3.2100	-1.231%	3,726	+65.109%
2020-02-28	3.3300	3.4000	3.0500	3.2500	0.000%	19,958	+63.077%
2020-02-27	3.0900	3.3100	3.0500	3.2500	+4.839%	50,741	+63.077%
2020-02-26	3.5000	3.6600	2.7200	3.1000	-9.621%	229,890	+70.968%
2020-02-25	3.5200	3.6000	3.3100	3.4300	-4.457%	105,091	+54.519%
2020-02-24	3.6700	3.7300	3.4600	3.5900	-2.973%	80,185	+47.632%
2020-02-21	3.6600	3.7700	3.6600	3.7000	-0.804%	38,170	+43.243%
2020-02-20	3.8000	3.9200	3.6000	3.7300	-0.798%	65,067	+42.091%
2020-02-19	3.9600	3.9700	3.7600	3.7600	-4.810%	26,994	+40.957%
2020-02-18	4.0500	4.0800	3.9200	3.9500	-0.253%	49,069	+34.177%
2020-02-14	4.1500	4.2100	3.9200	3.9600	-6.824%	37,674	+33.838%
2020-02-13	4.0900	4.2500	4.0900	4.2500	+4.680%	16,055	+24.706%
2020-02-12	4.0300	4.2000	3.7600	4.0600	+0.247%	39,884	+30.542%
2020-02-11	4.0000	4.0600	4.0000	4.0500	+1.504%	31,600	+30.864%
2020-02-10	4.1100	4.1300	3.9300	3.9900	-1.238%	34,555	+32.832%
2020-02-07	4.0600	4.1200	4.0400	4.0400	-2.651%	5,128	+31.188%
2020-02-06	4.0000	4.1600	4.0000	4.1500	+2.978%	3,885	+27.711%
2020-02-05	4.0400	4.1700	4.0100	4.0300	-0.494%	14,285	+31.514%
2020-02-04	4.2300	4.2300	3.9900	4.0500	0.000%	7,540	+30.864%
2020-02-03	4.0200	4.1300	4.0000	4.0500	+1.759%	5,967	+30.864%
2020-01-31	4.1200	4.1300	3.9800	3.9800	-4.556%	22,454	+33.166%
2020-01-30	4.0400	4.1700	4.0400	4.1700	+1.707%	12,712	+27.098%
2020-01-29	4.2000	4.2000	4.0400	4.1000	-0.966%	5,486	+29.268%
2020-01-28	4.0500	4.2200	4.0500	4.1400	-1.429%	6,637	+28.019%
2020-01-27	4.0200	4.3900	4.0000	4.2000	-4.110%	13,963	+26.190%
2020-01-24	4.3800	4.4200	4.1700	4.3800	-1.129%	17,723	+21.005%
2020-01-23	4.2900	4.4300	4.2000	4.4300	+0.454%	28,776	+19.639%
2020-01-22	4.1900	4.4100	4.1800	4.4100	+5.251%	29,176	+20.181%
2020-01-21	4.1100	4.2200	4.0500	4.1900	+0.964%	70,791	+26.492%
2020-01-17	4.1000	4.1500	4.0300	4.1500	0.000%	11,314	+27.711%
2020-01-16	4.0900	4.1500	4.0900	4.1500	+2.723%	7,142	+27.711%
2020-01-15	4.0700	4.0900	4.0300	4.0400	-0.493%	5,063	+31.188%
2020-01-14	4.0300	4.1000	4.0000	4.0600	-0.246%	17,565	+30.542%
2020-01-13	4.0200	4.1100	4.0100	4.0700	+0.494%	21,053	+30.221%
2020-01-10	4.1200	4.1700	4.0000	4.0500	-0.491%	15,533	+30.864%
2020-01-09	4.1900	4.3300	4.0500	4.0700	-0.245%	23,623	+30.221%
2020-01-08	4.1300	4.1900	4.0500	4.0800	-1.923%	21,781	+29.902%
2020-01-07	4.1700	4.2400	4.1100	4.1600	0.000%	18,396	+27.404%
2020-01-06	4.2900	4.3700	4.1500	4.1600	-3.926%	32,484	+27.404%
2020-01-03	4.2700	4.4300	4.2600	4.3300	+1.405%	16,598	+22.402%
2020-01-02	4.4100	4.5000	4.2700	4.2700	-3.175%	9,406	+24.122%
2019-12-31	4.5200	4.6500	4.3900	4.4100	-2.000%	18,489	+20.181%
2019-12-30	4.5200	4.7300	4.4600	4.5000	+1.124%	42,759	+17.778%
2019-12-27	4.1000	4.6500	4.1000	4.4500	+7.748%	92,160	+19.101%
2019-12-26	4.3000	4.3100	4.0500	4.1300	-3.953%	61,798	+28.329%