Dark

ISNS
Image Sensing Systems Inc
stock NASDAQ

Inactive

Jul 20, 2021

6.44USD+2.385%(+0.15)19,708

Pre-market

0.00USD-100.000%(-6.29)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-20	6.2900	6.6381	6.2900	6.4400	+2.385%	19,708	0.000%
2021-07-19	6.2600	6.3800	6.1383	6.2900	-1.565%	30,148	+2.385%
2021-07-16	6.3500	6.5300	6.2001	6.3900	+1.429%	43,137	+0.782%
2021-07-15	6.3800	6.3888	6.1400	6.3000	-1.254%	43,781	+2.222%
2021-07-14	6.6700	6.6897	6.3100	6.3800	-3.480%	41,958	+0.940%
2021-07-13	6.7200	6.7480	6.5800	6.6100	-1.929%	43,985	-2.572%
2021-07-12	6.7300	6.8900	6.6600	6.7400	-1.101%	33,658	-4.451%
2021-07-09	6.6000	6.9300	6.5400	6.8150	+3.571%	67,196	-5.503%
2021-07-08	6.3600	6.6100	6.3400	6.5800	-2.083%	81,225	-2.128%
2021-07-07	6.7100	6.7200	6.6750	6.7200	-0.885%	39,226	-4.167%
2021-07-06	6.6800	6.8100	6.6250	6.7800	+0.743%	39,685	-5.015%
2021-07-02	6.7000	6.8100	6.6300	6.7300	+1.051%	27,985	-4.309%
2021-07-01	6.7700	6.9000	6.6200	6.6600	-2.059%	60,558	-3.303%
2021-06-30	6.8700	6.8800	6.6700	6.8000	+0.147%	71,318	-5.294%
2021-06-29	6.8700	6.9699	6.7500	6.7900	-1.308%	96,816	-5.155%
2021-06-28	6.9300	6.9599	6.8400	6.8800	-0.434%	49,604	-6.395%
2021-06-25	6.8700	6.9614	6.8000	6.9100	+0.876%	52,917	-6.802%
2021-06-24	6.8800	6.9800	6.7800	6.8500	0.000%	86,610	-5.985%
2021-06-23	6.7900	6.8900	6.6500	6.8500	+1.935%	76,316	-5.985%
2021-06-22	6.7300	6.8100	6.6000	6.7200	-1.611%	70,944	-4.167%
2021-06-21	6.9000	7.0000	6.6301	6.8300	+0.147%	82,618	-5.710%
2021-06-18	6.9700	7.0000	6.7400	6.8200	-1.729%	116,841	-5.572%
2021-06-17	6.9100	7.1000	6.9100	6.9400	+0.144%	62,037	-7.205%
2021-06-16	7.0000	7.0600	6.8500	6.9300	-0.716%	80,645	-7.071%
2021-06-15	7.0600	7.1700	6.8200	6.9800	-1.412%	97,733	-7.736%
2021-06-14	7.3100	7.3400	7.0000	7.0800	-3.146%	156,081	-9.040%
2021-06-11	7.1000	7.4900	7.0600	7.3100	+3.541%	152,305	-11.902%
2021-06-10	6.9000	7.1799	6.8400	7.0600	+2.467%	138,036	-8.782%
2021-06-09	7.2500	7.2800	6.8800	6.8900	-4.571%	280,733	-6.531%
2021-06-08	8.2300	8.3100	7.2100	7.2200	-12.696%	737,910	-10.803%
2021-06-07	8.6200	9.3600	8.0400	8.2700	-3.275%	833,133	-22.128%
2021-06-04	8.2900	8.7400	8.1400	8.5500	+4.268%	460,615	-24.678%
2021-06-03	7.8500	8.4698	7.7700	8.2000	+4.459%	323,689	-21.463%
2021-06-02	8.1000	8.5300	7.7600	7.8500	-3.086%	442,197	-17.962%
2021-06-01	7.9700	8.1900	7.8300	8.1000	+1.631%	140,318	-20.494%
2021-05-28	8.4200	8.6199	7.8000	7.9700	-4.322%	202,788	-19.197%
2021-05-27	8.5000	8.7900	8.1300	8.3300	-2.345%	377,702	-22.689%
2021-05-26	7.6700	8.6900	7.6501	8.5300	+13.130%	827,831	-24.502%
2021-05-25	7.2000	7.8500	7.1000	7.5400	+4.722%	296,244	-14.589%
2021-05-24	7.1100	7.5000	7.0300	7.2000	+0.418%	166,608	-10.556%
2021-05-21	7.4300	7.7490	7.0189	7.1700	-3.629%	263,474	-10.181%
2021-05-20	7.6100	7.8500	7.3000	7.4400	-1.195%	486,778	-13.441%
2021-05-19	6.9100	7.6900	6.8800	7.5300	+6.206%	554,029	-14.475%
2021-05-18	6.8600	7.4500	6.7100	7.0900	+1.286%	343,683	-9.168%
2021-05-17	7.3000	7.5000	6.5500	7.0000	-5.533%	409,838	-8.000%
2021-05-14	6.4500	7.6000	6.4500	7.4100	+14.352%	701,157	-13.090%
2021-05-13	6.9000	7.1200	6.2601	6.4800	-4.284%	668,674	-0.617%
2021-05-12	7.3300	7.9600	6.7000	6.7700	-8.883%	1,116,200	-4.874%
2021-05-11	6.8700	8.4500	6.7600	7.4300	+12.405%	3,678,474	-13.324%
2021-05-10	7.2500	7.6799	6.6100	6.6100	-10.312%	779,222	-2.572%
2021-05-07	7.9300	8.5899	7.2600	7.3700	-9.012%	1,022,801	-12.619%
2021-05-06	8.6200	9.0900	7.6100	8.1000	-5.374%	1,685,366	-20.494%
2021-05-05	7.6800	11.1000	7.6347	8.5600	-0.465%	14,830,905	-24.766%
2021-05-04	7.9638	8.8500	7.0600	8.6000	-23.961%	6,967,872	-25.116%
2021-05-03	6.0600	11.5800	5.7300	11.3100	+73.466%	38,637,973	-43.059%
2021-04-30	5.6561	6.5200	5.3400	6.5200	+41.521%	44,937,915	-1.227%
2021-04-29	4.6300	4.6300	4.5699	4.6071	+0.812%	1,164,561	+39.784%
2021-04-28	4.5180	4.6000	4.5180	4.5700	+1.782%	2,500	+40.919%
2021-04-27	4.4600	4.4900	4.3849	4.4900	+1.584%	16,764	+43.430%
2021-04-26	4.4000	4.4850	4.3310	4.4200	+2.791%	22,283	+45.701%
2021-04-23	4.4400	4.4900	4.3000	4.3000	-4.018%	13,776	+49.767%
2021-04-22	4.4101	4.4900	4.3900	4.4800	+2.050%	26,764	+43.750%
2021-04-21	4.3808	4.4800	4.3500	4.3900	+1.620%	12,208	+46.697%
2021-04-20	4.4000	4.4700	4.3000	4.3200	-1.818%	11,729	+49.074%
2021-04-19	4.4500	4.4700	4.4000	4.4000	-2.222%	10,262	+46.364%
2021-04-16	4.4100	4.5000	4.2600	4.5000	+2.273%	15,797	+43.111%
2021-04-15	4.5700	4.5700	4.3400	4.4000	-2.870%	9,973	+46.364%
2021-04-14	4.5200	4.6983	4.5200	4.5300	-1.522%	4,940	+42.163%
2021-04-13	4.5600	4.6000	4.4300	4.6000	0.000%	13,508	+40.000%
2021-04-12	4.6500	4.6500	4.5100	4.6000	-0.862%	5,372	+40.000%
2021-04-09	4.7100	4.8700	4.6100	4.6400	-1.486%	4,303	+38.793%
2021-04-08	4.8500	4.8500	4.7000	4.7100	-2.079%	7,918	+36.730%
2021-04-07	4.8873	4.8900	4.7200	4.8100	+0.380%	7,021	+33.888%
2021-04-06	4.7200	4.7990	4.7000	4.7918	+1.307%	5,830	+34.396%
2021-04-05	4.7400	4.8862	4.6337	4.7300	-0.421%	8,994	+36.152%
2021-04-01	4.5190	4.7500	4.5100	4.7500	+5.319%	9,956	+35.579%
2021-03-31	4.5500	4.6000	4.5100	4.5101	+0.002%	7,666	+42.791%
2021-03-30	4.5499	4.7900	4.5100	4.5100	-0.661%	17,348	+42.794%
2021-03-29	4.5300	4.6100	4.4700	4.5400	+0.442%	6,622	+41.850%
2021-03-26	4.6600	4.6800	4.5000	4.5200	+0.444%	2,476	+42.478%
2021-03-25	4.4100	4.5200	4.3528	4.5000	+2.273%	7,524	+43.111%
2021-03-24	4.7500	4.7500	4.4000	4.4000	-5.983%	15,451	+46.364%
2021-03-23	4.7500	5.0000	4.6501	4.6800	-1.474%	21,833	+37.607%
2021-03-22	4.9200	4.9200	4.7500	4.7500	-2.664%	8,398	+35.579%
2021-03-19	4.9100	4.9100	4.7538	4.8800	+0.412%	6,405	+31.967%
2021-03-18	4.8500	4.9600	4.8000	4.8600	+1.040%	12,423	+32.510%
2021-03-17	4.7100	4.9500	4.6800	4.8100	+3.441%	18,417	+33.888%
2021-03-16	4.6100	4.8200	4.5500	4.6500	+0.868%	33,731	+38.495%
2021-03-15	4.4200	4.6400	4.4000	4.6100	+3.829%	12,053	+39.696%
2021-03-12	4.4100	4.5500	4.3600	4.4400	-3.478%	37,994	+45.045%
2021-03-11	4.4800	4.6200	4.4000	4.6000	+4.308%	35,263	+40.000%
2021-03-10	4.4200	4.5400	4.3200	4.4100	+0.227%	15,103	+46.032%
2021-03-09	4.3400	4.5300	4.2700	4.4000	+2.088%	16,079	+46.364%
2021-03-08	4.4200	4.4938	4.2700	4.3100	-0.920%	15,710	+49.420%
2021-03-05	4.3700	4.4800	4.0638	4.3500	-0.458%	52,075	+48.046%
2021-03-04	4.6200	4.6200	4.2100	4.3700	-7.021%	52,610	+47.368%
2021-03-03	4.8000	4.9000	4.6101	4.7000	-1.674%	10,590	+37.021%
2021-03-02	4.9300	4.9500	4.7555	4.7800	-2.449%	21,194	+34.728%
2021-03-01	4.5800	5.0700	4.5800	4.9000	+6.754%	59,946	+31.429%
2021-02-26	4.8000	4.8000	4.3500	4.5900	-5.556%	51,948	+40.305%
2021-02-25	5.1900	5.1947	4.8600	4.8600	-4.892%	26,685	+32.510%
2021-02-24	4.8200	5.2400	4.8200	5.1100	+4.073%	28,743	+26.027%
2021-02-23	5.2900	5.3200	4.8401	4.9100	-8.736%	46,087	+31.161%
2021-02-22	5.7300	5.7300	5.3000	5.3800	-6.435%	45,033	+19.703%
2021-02-19	5.9600	6.1000	5.7200	5.7500	-3.523%	36,739	+12.000%
2021-02-18	6.1600	6.3623	5.7900	5.9600	-1.325%	100,562	+8.054%
2021-02-17	5.4000	6.1643	5.3500	6.0400	+11.852%	311,948	+6.623%
2021-02-16	5.1100	5.4100	5.1001	5.4000	+5.469%	42,635	+19.259%
2021-02-12	5.1500	5.2150	5.1200	5.1200	-0.195%	19,098	+25.781%
2021-02-11	5.1100	5.2500	5.1000	5.1300	+0.588%	18,973	+25.536%
2021-02-10	5.2600	5.2684	5.1000	5.1000	-3.042%	55,280	+26.275%
2021-02-09	5.1900	5.4600	5.1201	5.2600	+2.335%	50,378	+22.433%
2021-02-08	5.2000	5.2000	5.0700	5.1400	+1.581%	32,124	+25.292%
2021-02-05	5.0000	5.1500	4.9000	5.0600	+3.265%	75,914	+27.273%
2021-02-04	4.8300	5.0700	4.8255	4.9000	+2.510%	129,642	+31.429%
2021-02-03	4.7000	4.8100	4.6200	4.7800	+4.595%	69,183	+34.728%
2021-02-02	4.4600	4.6000	4.4200	4.5700	+3.394%	67,280	+40.919%
2021-02-01	4.4200	4.4600	4.2900	4.4200	-0.226%	37,162	+45.701%
2021-01-29	4.3600	4.5000	4.3600	4.4300	+1.373%	27,091	+45.372%
2021-01-28	4.3600	4.5300	4.3500	4.3700	0.000%	34,187	+47.368%
2021-01-27	4.5600	4.5600	4.3400	4.3700	-4.793%	40,256	+47.368%
2021-01-26	4.6700	4.6700	4.5500	4.5900	-2.340%	27,668	+40.305%
2021-01-25	4.7600	4.8549	4.5100	4.7000	-1.468%	36,130	+37.021%
2021-01-22	4.5400	4.8900	4.5101	4.7700	+3.922%	87,179	+35.010%
2021-01-21	4.5700	4.5900	4.4000	4.5900	+0.658%	65,894	+40.305%
2021-01-20	4.6400	4.6599	4.4800	4.5600	-0.219%	37,122	+41.228%
2021-01-19	4.6000	4.7000	4.5001	4.5700	+0.661%	49,507	+40.919%
2021-01-15	4.5350	4.7400	4.5101	4.5400	+0.889%	116,047	+41.850%
2021-01-14	4.4500	4.6000	4.4489	4.5000	+1.124%	124,359	+43.111%
2021-01-13	4.5200	4.5200	4.3535	4.4500	+0.225%	71,433	+44.719%
2021-01-12	4.5000	4.5000	4.3727	4.4400	+0.226%	54,012	+45.045%
2021-01-11	4.4200	4.4900	4.3400	4.4300	-1.774%	43,806	+45.372%
2021-01-08	4.5900	4.6199	4.4457	4.5100	+0.895%	35,309	+42.794%
2021-01-07	4.7100	4.7100	4.4051	4.4700	-11.485%	159,865	+44.072%
2021-01-06	4.3800	5.0500	4.3000	5.0500	+13.995%	339,754	+27.525%
2021-01-05	4.3700	4.4900	4.3700	4.4300	-0.225%	29,036	+45.372%
2021-01-04	4.5100	4.5400	4.3100	4.4400	-1.114%	36,066	+45.045%
2020-12-31	4.5400	5.2300	4.4500	4.4900	-1.751%	578,130	+43.430%
2020-12-30	4.4900	4.6000	4.4500	4.5700	+2.928%	36,106	+40.919%
2020-12-29	4.4700	4.5100	4.3800	4.4400	-0.225%	9,644	+45.045%
2020-12-28	4.6000	4.6268	4.3500	4.4500	-1.549%	41,508	+44.719%
2020-12-24	4.5000	4.6400	4.4500	4.5200	+0.893%	25,090	+42.478%
2020-12-23	4.5000	4.6400	4.4800	4.4800	-0.444%	44,837	+43.750%
2020-12-22	4.7100	4.7396	4.5000	4.5000	-3.226%	49,126	+43.111%
2020-12-21	4.3300	4.7800	4.2900	4.6500	+6.164%	34,843	+38.495%
2020-12-18	4.5900	4.8257	4.3800	4.3800	-5.806%	55,638	+47.032%
2020-12-17	4.8300	4.8657	4.6500	4.6500	-0.853%	25,666	+38.495%
2020-12-16	4.7800	4.8799	4.6246	4.6900	+2.402%	59,463	+37.313%
2020-12-15	4.9200	5.0372	4.5400	4.5800	-7.287%	116,496	+40.611%
2020-12-14	4.4700	5.6900	4.4406	4.9400	+11.538%	1,806,304	+30.364%
2020-12-11	4.4500	4.4663	4.3700	4.4290	-0.248%	14,027	+45.405%
2020-12-10	4.4800	4.4800	4.3750	4.4400	-0.893%	38,334	+45.045%
2020-12-09	4.5200	4.5200	4.4000	4.4800	+0.674%	20,559	+43.750%
2020-12-08	4.3500	4.5200	4.2271	4.4500	+3.035%	28,162	+44.719%
2020-12-07	4.3600	4.3600	4.2100	4.3189	-0.943%	53,841	+49.112%
2020-12-04	4.4200	4.4300	4.2500	4.3600	0.000%	34,952	+47.706%
2020-12-03	4.4800	4.4800	4.3300	4.3600	-1.469%	23,998	+47.706%
2020-12-02	4.4500	4.4700	4.4000	4.4250	+0.340%	28,100	+45.537%
2020-12-01	4.5400	4.6000	4.3500	4.4100	-2.649%	30,125	+46.032%
2020-11-30	4.5900	4.5900	4.4600	4.5300	0.000%	19,172	+42.163%
2020-11-27	4.6200	4.6900	4.5000	4.5300	-0.658%	19,872	+42.163%
2020-11-25	4.5900	4.6000	4.4100	4.5600	+0.441%	34,445	+41.228%
2020-11-24	4.6900	4.6900	4.4700	4.5400	-0.873%	34,606	+41.850%
2020-11-23	4.2500	4.6000	4.1900	4.5800	+8.274%	136,886	+40.611%
2020-11-20	4.2000	4.2400	4.1150	4.2300	+1.196%	72,156	+52.246%
2020-11-19	4.2600	4.3090	4.1100	4.1800	0.000%	28,196	+54.067%
2020-11-18	4.0300	4.4000	4.0000	4.1800	+1.211%	80,657	+54.067%
2020-11-17	4.1100	4.1300	3.9700	4.1300	+1.975%	17,545	+55.932%
2020-11-16	4.1900	4.1900	4.0400	4.0500	+0.248%	44,253	+59.012%
2020-11-13	4.3500	4.3500	4.0000	4.0400	-6.047%	20,070	+59.406%
2020-11-12	4.3700	4.4600	4.2500	4.3000	0.000%	16,596	+49.767%
2020-11-11	4.2700	4.3900	4.1800	4.3000	+1.162%	10,314	+49.767%
2020-11-10	4.4400	4.4400	4.1100	4.2506	-2.516%	17,165	+51.508%
2020-11-09	4.0500	4.7400	4.0500	4.3603	+7.662%	93,116	+47.696%
2020-11-06	3.8800	4.1766	3.7971	4.0500	+5.744%	30,401	+59.012%
2020-11-05	3.8000	3.8300	3.7200	3.8300	+3.235%	13,905	+68.146%
2020-11-04	3.7900	3.8600	3.7055	3.7100	-0.135%	13,096	+73.585%
2020-11-03	3.8600	3.8800	3.6100	3.7150	-0.933%	19,505	+73.351%
2020-11-02	3.7100	3.9000	3.6100	3.7500	+3.306%	53,949	+71.733%
2020-10-30	3.6200	3.6693	3.6100	3.6300	+0.276%	13,233	+77.410%
2020-10-29	3.5300	3.6800	3.5300	3.6200	-0.275%	4,873	+77.901%
2020-10-28	3.5700	3.7000	3.5300	3.6300	+0.833%	8,916	+77.410%
2020-10-27	3.6450	3.7000	3.5900	3.6000	-0.552%	5,222	+78.889%
2020-10-26	3.7043	3.7525	3.5900	3.6200	-2.949%	10,251	+77.901%
2020-10-23	3.7000	3.7600	3.7000	3.7300	+3.039%	8,364	+72.654%
2020-10-22	3.6800	3.7000	3.6100	3.6200	-0.822%	22,546	+77.901%
2020-10-21	3.5922	3.6800	3.4850	3.6500	+3.282%	18,149	+76.438%
2020-10-20	3.5500	3.6000	3.5000	3.5340	-1.560%	7,222	+82.230%
2020-10-19	3.5599	3.5900	3.4800	3.5900	+0.583%	4,980	+79.387%
2020-10-16	3.5000	3.5692	3.4600	3.5692	+2.563%	3,504	+80.433%
2020-10-15	3.6100	3.6618	3.4500	3.4800	-3.867%	7,234	+85.057%
2020-10-14	3.7900	3.7900	3.6100	3.6200	-2.709%	5,206	+77.901%
2020-10-13	3.6600	3.7500	3.6600	3.7208	-2.341%	772	+73.081%
2020-10-12	3.8300	3.8600	3.6500	3.8100	-1.039%	5,735	+69.029%
2020-10-09	3.8250	3.8900	3.6401	3.8500	-1.028%	4,024	+67.273%
2020-10-08	3.8600	3.9200	3.7400	3.8900	-0.256%	7,541	+65.553%
2020-10-07	3.7365	3.9400	3.7365	3.9000	+2.632%	10,905	+65.128%
2020-10-06	3.5230	3.9800	3.5230	3.8000	+6.742%	84,847	+69.474%
2020-10-05	3.7000	3.7000	3.5101	3.5600	-1.111%	3,807	+80.899%
2020-10-02	3.5200	3.6700	3.5200	3.6000	-0.277%	3,448	+78.889%
2020-10-01	3.6000	3.6300	3.5900	3.6100	-0.551%	2,282	+78.393%
2020-09-30	3.7000	3.7000	3.6100	3.6300	-0.820%	3,981	+77.410%
2020-09-29	3.6150	3.6900	3.5200	3.6600	+2.378%	3,771	+75.956%
2020-09-28	3.5600	3.6900	3.5600	3.5750	+2.436%	2,832	+80.140%
2020-09-25	3.5800	3.5800	3.4600	3.4900	+0.287%	1,383	+84.527%
2020-09-24	3.4300	3.4900	3.4300	3.4800	+0.724%	5,141	+85.057%
2020-09-23	3.4550	3.4800	3.4550	3.4550	+0.729%	2,289	+86.397%
2020-09-22	3.4100	3.5000	3.4000	3.4300	-1.860%	14,257	+87.755%
2020-09-21	3.8000	3.8000	3.4931	3.4950	+0.143%	6,459	+84.263%
2020-09-18	3.7500	3.7500	3.4900	3.4900	-6.434%	16,132	+84.527%
2020-09-17	3.7900	3.8000	3.6700	3.7300	+1.635%	2,903	+72.654%
2020-09-16	3.7900	3.8100	3.6700	3.6700	-3.421%	2,174	+75.477%
2020-09-15	3.8100	3.8100	3.6601	3.8000	0.000%	3,881	+69.474%
2020-09-14	3.8100	3.8100	3.6600	3.8000	-0.262%	7,361	+69.474%
2020-09-11	3.8100	3.8700	3.8000	3.8100	-2.057%	2,178	+69.029%
2020-09-10	3.8900	3.9400	3.7800	3.8900	+0.090%	2,637	+65.553%
2020-09-09	3.7900	3.9000	3.5800	3.8865	+2.546%	3,018	+65.702%
2020-09-08	3.5600	3.8200	3.5200	3.7900	+7.977%	11,332	+69.921%
2020-09-04	3.5608	3.5900	3.5100	3.5100	-2.228%	2,668	+83.476%
2020-09-03	3.7400	3.9100	3.5500	3.5900	+0.843%	7,793	+79.387%
2020-09-02	3.6346	3.6346	3.5500	3.5600	+0.282%	3,841	+80.899%
2020-09-01	3.6404	3.7700	3.5500	3.5500	-4.054%	3,106	+81.408%
2020-08-31	3.6464	3.7000	3.6464	3.7000	+0.522%	2,681	+74.054%
2020-08-28	3.5500	3.8000	3.5500	3.6808	-0.303%	2,085	+74.962%
2020-08-27	3.5900	3.8021	3.5900	3.6920	+2.556%	3,551	+74.431%
2020-08-26	3.9000	3.9301	3.6000	3.6000	-5.263%	3,426	+78.889%
2020-08-25	3.6500	3.9800	3.6500	3.8000	+4.110%	8,070	+69.474%
2020-08-24	3.6097	3.6700	3.6000	3.6500	+0.551%	4,341	+76.438%
2020-08-21	3.7500	3.7500	3.5500	3.6300	-1.892%	9,997	+77.410%
2020-08-20	3.7700	3.7700	3.6500	3.7000	+1.928%	1,110	+74.054%
2020-08-19	3.7020	3.9597	3.6300	3.6300	-4.724%	8,241	+77.410%
2020-08-18	3.7100	3.8900	3.6700	3.8100	-1.039%	4,478	+69.029%
2020-08-17	3.7900	3.8500	3.7000	3.8500	+3.356%	1,929	+67.273%
2020-08-14	3.7587	3.7587	3.7050	3.7250	-1.974%	2,198	+72.886%
2020-08-13	3.9000	3.9400	3.5500	3.8000	-7.317%	13,716	+69.474%
2020-08-12	3.9523	4.1600	3.9523	4.1000	+2.757%	2,174	+57.073%
2020-08-11	4.0000	4.0500	3.9501	3.9900	-1.481%	2,620	+61.404%
2020-08-10	3.9294	4.1000	3.9294	4.0500	+3.846%	12,907	+59.012%
2020-08-07	3.9100	3.9150	3.8810	3.9000	0.000%	5,281	+65.128%
2020-08-06	3.8900	3.9500	3.8100	3.9000	-0.591%	14,707	+65.128%
2020-08-05	3.9500	3.9500	3.8500	3.9232	+0.338%	6,279	+64.152%
2020-08-04	3.9198	3.9198	3.8250	3.9100	+1.558%	3,018	+64.706%
2020-08-03	3.8400	3.8800	3.7747	3.8500	+5.479%	11,894	+67.273%
2020-07-31	3.7100	3.7800	3.6500	3.6500	-4.199%	4,267	+76.438%
2020-07-30	3.5500	3.8400	3.5500	3.8100	+5.220%	30,001	+69.029%
2020-07-29	3.6300	3.6300	3.5000	3.6210	-3.182%	6,022	+77.851%
2020-07-28	3.6500	3.7400	3.6500	3.7400	+1.355%	2,605	+72.193%
2020-07-27	3.5200	3.7400	3.5110	3.6900	+1.374%	13,678	+74.526%
2020-07-23	3.6700	3.7000	3.4500	3.6400	+0.834%	6,719	+76.923%
2020-07-22	3.6000	3.7183	3.6000	3.6099	+0.759%	1,907	+78.398%
2020-07-21	3.4850	3.7041	3.4100	3.5827	+2.951%	1,500	+79.753%
2020-07-20	3.6000	3.6000	3.3900	3.4800	-3.064%	7,902	+85.057%
2020-07-17	3.5000	3.6499	3.5000	3.5900	-0.353%	5,656	+79.387%
2020-07-16	3.4000	3.6027	3.4000	3.6027	+6.905%	18,391	+78.755%
2020-07-15	3.4000	3.4200	3.2800	3.3700	+2.121%	10,972	+91.098%
2020-07-14	3.3000	3.4250	3.2900	3.3000	0.000%	10,105	+95.152%
2020-07-13	3.5500	3.5500	3.2587	3.3000	-6.780%	18,142	+95.152%
2020-07-10	3.6500	3.6500	3.4300	3.5400	-1.393%	9,488	+81.921%
2020-07-09	3.5460	3.6200	3.5100	3.5900	+2.865%	9,872	+79.387%
2020-07-08	3.6200	3.6200	3.4800	3.4900	-2.484%	3,957	+84.527%
2020-07-07	3.6500	3.7400	3.5400	3.5789	+0.109%	22,823	+79.944%
2020-07-06	3.5600	3.6299	3.5500	3.5750	+4.532%	8,247	+80.140%
2020-07-02	3.4200	3.4899	3.4200	3.4200	-0.870%	7,181	+88.304%
2020-07-01	3.3600	3.4800	3.3500	3.4500	+2.985%	3,457	+86.667%
2020-06-30	3.5900	3.6000	3.3500	3.3500	-2.899%	17,477	+92.239%
2020-06-29	3.6400	3.7500	3.2800	3.4500	-5.220%	47,010	+86.667%
2020-06-26	3.7500	3.7501	3.6300	3.6400	-2.933%	4,114	+76.923%
2020-06-25	3.9799	3.9799	3.7500	3.7500	-1.316%	3,239	+71.733%
2020-06-24	3.8800	3.8800	3.6300	3.8000	-1.299%	6,066	+69.474%
2020-06-23	3.9900	3.9900	3.8000	3.8500	-3.509%	15,712	+67.273%
2020-06-22	4.0900	4.1000	3.9081	3.9900	-1.238%	10,606	+61.404%
2020-06-19	4.1050	4.1050	4.0400	4.0400	-0.737%	5,160	+59.406%
2020-06-18	4.1200	4.1400	3.9078	4.0700	-1.214%	5,673	+58.231%
2020-06-17	4.1500	4.1817	4.0000	4.1200	+0.488%	10,793	+56.311%
2020-06-16	4.2800	4.2800	4.1000	4.1000	+1.485%	13,331	+57.073%
2020-06-15	4.0000	4.0450	3.8500	4.0400	+2.783%	3,820	+59.406%
2020-06-12	3.8100	3.9330	3.8000	3.9306	+3.573%	2,889	+63.843%
2020-06-11	3.9000	3.9260	3.6500	3.7950	-7.439%	16,146	+69.697%
2020-06-10	3.9000	4.2200	3.6500	4.1000	+5.673%	70,289	+57.073%
2020-06-09	4.2300	4.2300	3.8600	3.8799	-6.733%	32,207	+65.984%
2020-06-08	4.1700	4.3000	4.0100	4.1600	+3.741%	35,422	+54.808%
2020-06-05	4.3300	4.3400	3.8700	4.0100	-3.998%	25,518	+60.599%
2020-06-04	3.8300	4.1770	3.8300	4.1770	+7.933%	18,397	+54.178%
2020-06-03	4.0500	4.0800	3.8100	3.8700	-4.444%	22,277	+66.408%
2020-06-02	4.1700	4.4000	3.9500	4.0500	-4.481%	51,378	+59.012%
2020-06-01	5.0100	5.6400	3.8300	4.2400	+15.847%	596,179	+51.887%
2020-05-29	3.9400	3.9400	3.6600	3.6600	-1.081%	940	+75.956%
2020-05-28	3.9800	4.0000	3.6300	3.7000	-7.035%	5,249	+74.054%
2020-05-27	4.0000	4.0000	3.7337	3.9800	-0.498%	7,454	+61.809%
2020-05-26	3.9000	4.0000	3.8700	3.9999	+5.538%	3,842	+61.004%
2020-05-22	3.8000	3.8700	3.7900	3.7900	+2.432%	1,470	+69.921%
2020-05-21	3.8700	3.8800	3.7000	3.7000	0.000%	1,400	+74.054%
2020-05-20	3.6700	3.7000	3.6700	3.7000	+2.493%	823	+74.054%
2020-05-19	3.6000	3.6100	3.6000	3.6100	+0.278%	1,100	+78.393%
2020-05-18	3.3800	3.8500	3.3800	3.6000	-6.494%	5,032	+78.889%
2020-05-15	3.5000	3.8500	3.5000	3.8500	+10.189%	561	+67.273%
2020-05-14	3.7600	3.8900	3.4600	3.4940	-12.431%	2,573	+84.316%
2020-05-13	3.9900	3.9900	3.9900	3.9900	+3.623%	658	+61.404%
2020-05-12	3.8500	3.8505	3.6432	3.8505	-0.760%	4,387	+67.251%
2020-05-11	3.9200	4.2200	3.8500	3.8800	-0.513%	2,702	+65.979%
2020-05-07	3.8100	3.9000	3.7800	3.9000	+2.902%	3,958	+65.128%
2020-05-06	4.0000	4.0000	3.7900	3.7900	+0.172%	2,627	+69.921%
2020-05-05	4.1400	4.1400	3.7700	3.7835	-0.172%	4,606	+70.213%
2020-05-04	3.8200	3.8750	3.7900	3.7900	-1.813%	3,998	+69.921%
2020-05-01	3.8231	4.1900	3.8231	3.8600	+0.521%	972	+66.839%
2020-04-30	4.0000	4.0500	3.8100	3.8400	-4.000%	3,425	+67.708%
2020-04-29	3.8800	4.0972	3.8100	4.0000	+3.896%	8,222	+61.000%
2020-04-28	4.0000	4.0000	3.8500	3.8500	+3.217%	808	+67.273%
2020-04-27	3.7200	3.9842	3.7200	3.7300	0.000%	2,109	+72.654%
2020-04-24	3.8200	3.9000	3.7300	3.7300	-2.356%	995	+72.654%
2020-04-23	3.7200	3.8200	3.7200	3.8200	+2.413%	1,357	+68.586%
2020-04-22	4.0400	4.0400	3.7001	3.7300	-0.267%	546	+72.654%
2020-04-21	3.7100	3.7440	3.7100	3.7400	-0.267%	1,986	+72.193%
2020-04-20	3.9000	3.9000	3.7500	3.7500	-2.089%	1,488	+71.733%
2020-04-17	3.7700	3.8300	3.7700	3.8300	+1.862%	11,584	+68.146%
2020-04-16	3.9900	3.9900	3.7500	3.7600	-3.590%	8,142	+71.277%
2020-04-15	4.0200	4.0200	3.8500	3.9000	+0.515%	7,868	+65.128%
2020-04-14	3.7000	3.8800	3.7000	3.8800	+3.191%	1,127	+65.979%
2020-04-13	4.0000	4.0500	3.5600	3.7600	-7.158%	6,410	+71.277%
2020-04-09	4.1300	4.1300	3.8400	4.0499	+10.956%	2,022	+59.016%
2020-04-08	4.1399	4.1399	3.6500	3.6500	-8.176%	16,035	+76.438%
2020-04-07	3.9100	4.1000	3.9100	3.9750	+2.448%	2,068	+62.013%
2020-04-06	3.9200	3.9200	3.8800	3.8800	+4.865%	1,671	+65.979%
2020-04-03	3.7000	3.7001	3.7000	3.7000	0.000%	751	+74.054%
2020-04-02	3.7000	3.8000	3.7000	3.7000	+3.933%	1,063	+74.054%
2020-04-01	3.5400	3.5600	3.5400	3.5600	-1.657%	467	+80.899%
2020-03-31	3.6400	3.6400	3.6019	3.6200	-3.467%	1,174	+77.901%
2020-03-30	3.5000	3.7624	3.5000	3.7500	+8.696%	2,210	+71.733%
2020-03-27	3.4000	3.4600	3.4000	3.4500	-3.361%	857	+86.667%
2020-03-26	3.7424	3.7500	3.4300	3.5700	-5.805%	17,515	+80.392%
2020-03-25	3.5600	3.7900	3.2300	3.7900	+8.596%	10,876	+69.921%
2020-03-24	3.3700	3.4900	3.1500	3.4900	+14.426%	14,933	+84.527%
2020-03-23	3.0200	3.0753	2.9700	3.0500	-1.929%	7,119	+111.148%
2020-03-20	3.2000	3.3200	3.1100	3.1100	-5.758%	7,545	+107.074%
2020-03-19	2.7933	3.6900	2.7933	3.3000	+13.793%	8,700	+95.152%
2020-03-18	3.0431	3.1337	2.9000	2.9000	-10.466%	5,612	+122.069%
2020-03-17	3.3200	3.3900	2.9180	3.2390	+4.484%	10,136	+98.827%
2020-03-16	3.1000	3.5000	3.1000	3.1000	-11.681%	9,232	+107.742%
2020-03-13	4.0000	4.0000	3.5100	3.5100	-16.429%	18,239	+83.476%
2020-03-12	4.3100	4.3975	4.1000	4.2000	-10.256%	16,376	+53.333%
2020-03-11	5.0400	5.0400	4.6600	4.6800	-8.235%	9,221	+37.607%
2020-03-10	5.1700	5.2018	5.1000	5.1000	-0.651%	1,435	+26.275%
2020-03-09	5.1000	5.1473	5.0000	5.1334	-1.470%	4,049	+25.453%
2020-03-06	5.1500	5.3900	5.1500	5.2100	-2.482%	769	+23.608%
2020-03-05	5.1830	5.3426	5.1830	5.3426	-0.809%	706	+20.541%
2020-03-04	5.3100	5.3962	5.2000	5.3862	+2.594%	10,417	+19.565%
2020-03-03	5.4700	5.4700	5.1500	5.2500	-2.597%	22,154	+22.667%
2020-03-02	5.5200	5.6418	5.3200	5.3900	-2.890%	6,169	+19.481%
2020-02-28	5.3900	5.7800	5.3000	5.5504	+2.976%	14,016	+16.028%
2020-02-27	5.4400	5.4400	5.3500	5.3900	-2.725%	3,656	+19.481%
2020-02-26	5.5416	5.5700	5.5135	5.5410	+2.365%	1,428	+16.225%
2020-02-25	5.7400	5.7400	5.3600	5.4130	-4.195%	9,218	+18.973%
2020-02-24	5.6600	5.7200	5.4001	5.6500	+0.534%	5,630	+13.982%
2020-02-21	5.6022	5.6300	5.6022	5.6200	-2.400%	719	+14.591%
2020-02-20	5.7500	5.7582	5.5984	5.7582	+1.021%	2,401	+11.841%
2020-02-19	5.7354	5.8600	5.6500	5.7000	-2.062%	8,174	+12.982%
2020-02-18	5.6000	5.8700	5.6000	5.8200	+3.929%	7,149	+10.653%
2020-02-14	5.7000	5.7000	5.5600	5.6000	-1.582%	11,414	+15.000%
2020-02-13	5.6200	5.6900	5.6025	5.6900	+0.887%	4,411	+13.181%
2020-02-12	5.6300	5.6400	5.5851	5.6400	+1.075%	3,933	+14.184%
2020-02-11	5.4800	5.5800	5.4500	5.5800	+2.385%	5,900	+15.412%
2020-02-10	5.4200	5.4799	5.3600	5.4500	+0.646%	15,347	+18.165%
2020-02-07	5.5200	5.5600	5.4150	5.4150	-1.179%	6,628	+18.929%
2020-02-06	5.4518	5.5300	5.4000	5.4796	+1.851%	9,663	+17.527%
2020-02-05	5.4400	5.4780	5.3000	5.3800	-1.355%	3,580	+19.703%
2020-02-04	5.4447	5.4900	5.4363	5.4539	+0.440%	7,642	+18.081%
2020-02-03	5.4900	5.5000	5.4100	5.4300	+0.463%	9,373	+18.600%
2020-01-31	5.6400	5.6400	5.3100	5.4050	-4.206%	6,195	+19.149%
2020-01-30	5.5314	5.7000	5.5001	5.6423	+1.008%	7,185	+14.138%
2020-01-29	5.6900	5.6930	5.5860	5.5860	-1.339%	1,226	+15.288%