Dark

JCS
Communications Systems, Inc.
stock NASDAQ

Inactive

Mar 28, 2022

8.18USD-7.987%(-0.71)48,445

Pre-market

0.00USD-100.000%(-8.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-28	8.7700	8.7800	7.9500	8.1800	-7.987%	48,445	0.000%
2022-03-25	8.5000	9.2500	8.4000	8.8900	+3.855%	172,980	-7.987%
2022-03-24	8.1450	8.7999	8.1200	8.5600	+7.673%	58,859	-4.439%
2022-03-23	7.8500	8.0998	7.8500	7.9500	+0.189%	14,225	+2.893%
2022-03-22	8.4600	8.4900	7.8900	7.9350	-2.518%	26,058	+3.088%
2022-03-21	8.1600	9.2500	8.0617	8.1400	+287.619%	62,328	+0.491%
2022-03-18	2.0500	2.1450	2.0200	2.1000	+2.941%	38,008	+289.524%
2022-03-17	1.9000	2.0489	1.9000	2.0400	+4.615%	27,995	+300.980%
2022-03-16	1.9100	2.0400	1.8300	1.9500	-1.015%	88,768	+319.487%
2022-03-15	1.9800	2.0400	1.9700	1.9700	+0.510%	33,749	+315.228%
2022-03-14	2.0100	2.0200	1.9400	1.9600	-2.488%	32,935	+317.347%
2022-03-11	2.0600	2.0800	2.0000	2.0100	-3.828%	25,855	+306.965%
2022-03-10	2.3200	2.3200	1.9950	2.0900	-9.328%	80,984	+291.388%
2022-03-09	2.2800	2.3799	2.2700	2.3050	+1.096%	19,075	+254.881%
2022-03-08	2.2500	2.2800	2.2150	2.2800	+1.333%	21,447	+258.772%
2022-03-07	2.0700	2.3000	2.0700	2.2500	+6.635%	24,099	+263.556%
2022-03-04	2.1400	2.1800	2.0602	2.1100	+0.476%	9,788	+287.678%
2022-03-03	2.1000	2.1999	2.0519	2.1000	-3.226%	33,399	+289.524%
2022-03-02	2.1000	2.2000	2.0700	2.1700	+6.373%	29,670	+276.959%
2022-03-01	2.2300	2.2300	2.0200	2.0400	0.000%	36,595	+300.980%
2022-02-28	2.0200	2.1900	1.9902	2.0400	-0.488%	48,639	+300.980%
2022-02-25	2.1900	2.1900	2.0200	2.0500	-4.206%	30,909	+299.024%
2022-02-24	2.0200	2.2300	2.0200	2.1400	+3.883%	42,705	+282.243%
2022-02-23	2.2000	2.2000	2.0500	2.0600	-1.905%	62,367	+297.087%
2022-02-22	2.5100	2.5100	2.0200	2.1000	-16.996%	100,184	+289.524%
2022-02-18	2.5500	2.6200	2.4500	2.5300	+0.797%	16,963	+223.320%
2022-02-17	2.5000	2.5400	2.4500	2.5100	+2.449%	20,177	+225.896%
2022-02-16	2.4100	2.4796	2.3400	2.4500	+2.083%	23,917	+233.878%
2022-02-15	2.2834	2.4000	2.2755	2.4000	+3.448%	8,528	+240.833%
2022-02-14	2.2800	2.4400	2.2600	2.3200	+2.655%	34,905	+252.586%
2022-02-11	2.3000	2.3000	2.2200	2.2600	+0.444%	17,866	+261.947%
2022-02-10	2.2500	2.3700	2.2500	2.2500	+1.810%	41,829	+263.556%
2022-02-09	2.1700	2.2500	2.1600	2.2100	+0.913%	21,865	+270.136%
2022-02-08	2.1500	2.2200	2.1017	2.1900	+1.860%	19,545	+273.516%
2022-02-07	2.1900	2.1900	2.0900	2.1500	+2.381%	17,435	+280.465%
2022-02-04	2.0200	2.2000	2.0200	2.1000	+1.942%	25,201	+289.524%
2022-02-03	2.0500	2.0800	2.0200	2.0600	-1.905%	9,801	+297.087%
2022-02-02	2.1200	2.1200	2.0500	2.1000	+0.478%	9,203	+289.524%
2022-02-01	2.1050	2.1700	2.0600	2.0900	+1.456%	16,764	+291.388%
2022-01-31	2.0100	2.1750	1.9600	2.0600	+5.102%	38,666	+297.087%
2022-01-28	2.0200	2.0800	1.9200	1.9600	-2.970%	176,291	+317.347%
2022-01-27	2.1800	2.1811	2.0200	2.0200	-4.265%	18,157	+304.950%
2022-01-26	2.0770	2.2100	2.0618	2.1100	+2.427%	4,163	+287.678%
2022-01-25	2.0900	2.1586	2.0600	2.0600	-4.630%	26,094	+297.087%
2022-01-24	2.2500	2.2500	2.0000	2.1600	-3.161%	107,227	+278.704%
2022-01-21	2.2300	2.3400	2.1700	2.2305	-1.740%	39,598	+266.734%
2022-01-20	2.3000	2.3300	2.2200	2.2700	-2.155%	42,605	+260.352%
2022-01-19	2.2501	2.3300	2.2350	2.3200	+2.655%	30,897	+252.586%
2022-01-18	2.2900	2.3500	2.2500	2.2600	-3.419%	17,753	+261.947%
2022-01-14	2.3100	2.3400	2.2600	2.3400	+2.632%	28,003	+249.573%
2022-01-13	2.3400	2.3400	2.2225	2.2800	-0.437%	27,364	+258.772%
2022-01-12	2.3200	2.4100	2.2800	2.2900	-2.137%	32,873	+257.205%
2022-01-11	2.3900	2.3900	2.3000	2.3400	-0.847%	12,310	+249.573%
2022-01-10	2.4200	2.4300	2.2700	2.3600	-4.453%	19,478	+246.610%
2022-01-07	2.4000	2.4900	2.3400	2.4700	+1.433%	40,468	+231.174%
2022-01-06	2.3500	2.4500	2.3100	2.4351	+4.511%	16,295	+235.920%
2022-01-05	2.4400	2.4499	2.3000	2.3300	-2.510%	14,905	+251.073%
2022-01-04	2.4500	2.5500	2.3900	2.3900	-2.449%	20,063	+242.259%
2022-01-03	2.5000	2.5000	2.3388	2.4500	+2.083%	34,038	+233.878%
2021-12-31	2.3000	2.4600	2.3000	2.4000	+3.004%	71,958	+240.833%
2021-12-30	2.3700	2.4100	2.3300	2.3300	-2.101%	46,460	+251.073%
2021-12-29	2.3300	2.3900	2.2800	2.3800	+1.709%	48,269	+243.697%
2021-12-28	2.4500	2.5000	2.3226	2.3400	-6.773%	41,563	+249.573%
2021-12-27	2.6100	2.6300	2.4700	2.5100	+1.619%	74,439	+225.896%
2021-12-23	2.2700	2.4800	2.2700	2.4700	+8.333%	62,545	+231.174%
2021-12-22	2.3600	2.4100	2.2500	2.2800	-1.724%	36,774	+258.772%
2021-12-21	2.4000	2.4500	2.3101	2.3200	-0.855%	75,978	+252.586%
2021-12-20	2.2400	2.4200	2.2000	2.3400	+1.299%	108,735	+249.573%
2021-12-17	2.3300	2.3504	2.2600	2.3100	-2.532%	42,123	+254.113%
2021-12-16	2.4700	2.5300	2.3200	2.3700	+0.424%	151,042	+245.148%
2021-12-15	2.2900	2.4000	2.2200	2.3600	+2.165%	80,085	+246.610%
2021-12-14	2.3000	2.4000	2.3000	2.3100	-2.941%	133,523	+254.113%
2021-12-13	2.4700	2.5700	2.3400	2.3800	-4.800%	63,010	+243.697%
2021-12-10	2.5900	2.7200	2.4800	2.5000	-6.015%	121,368	+227.200%
2021-12-09	2.8200	2.8296	2.6400	2.6600	-0.746%	66,586	+207.519%
2021-12-08	2.6600	2.7700	2.6300	2.6800	-0.741%	54,030	+205.224%
2021-12-07	2.8200	2.8900	2.6700	2.7000	-3.915%	135,809	+202.963%
2021-12-06	2.8400	2.8900	2.7850	2.8100	-2.091%	45,326	+191.103%
2021-12-03	2.9700	3.0400	2.8100	2.8700	-3.878%	69,845	+185.017%
2021-12-02	2.8800	2.9900	2.8500	2.9858	+2.959%	33,250	+173.963%
2021-12-01	3.0500	3.1700	2.9000	2.9000	-4.605%	40,616	+182.069%
2021-11-30	3.1300	3.1900	2.9100	3.0400	-4.101%	63,207	+169.079%
2021-11-29	3.2800	3.3800	3.0400	3.1700	-1.246%	108,644	+158.044%
2021-11-26	3.2300	3.3100	3.2100	3.2100	-2.134%	41,044	+154.829%
2021-11-24	3.2000	3.3000	3.1500	3.2800	+1.548%	97,786	+149.390%
2021-11-23	3.3800	3.4100	3.1800	3.2300	-5.000%	61,587	+153.251%
2021-11-22	3.5300	3.5500	3.3100	3.4000	-3.683%	71,450	+140.588%
2021-11-19	3.6400	3.7000	3.5200	3.5300	-3.022%	85,689	+131.728%
2021-11-18	3.7900	3.8100	3.6000	3.6400	-4.462%	123,202	+124.725%
2021-11-17	3.8000	3.9200	3.7600	3.8100	0.000%	79,103	+114.698%
2021-11-16	4.0000	4.0300	3.7800	3.8100	-4.750%	167,241	+114.698%
2021-11-15	3.9400	4.0900	3.8000	4.0000	+4.439%	183,780	+104.500%
2021-11-12	3.7600	3.9100	3.6200	3.8300	+3.235%	92,823	+113.577%
2021-11-11	3.6700	3.7900	3.6700	3.7100	+0.270%	34,830	+120.485%
2021-11-10	3.7900	3.8200	3.6700	3.7000	-3.141%	125,604	+121.081%
2021-11-09	3.7500	3.8331	3.7500	3.8200	0.000%	53,139	+114.136%
2021-11-08	3.7000	3.8500	3.7000	3.8200	+3.243%	90,496	+114.136%
2021-11-05	3.7900	3.8300	3.5700	3.7000	-3.141%	191,738	+121.081%
2021-11-04	3.8400	3.8500	3.7700	3.8200	+0.526%	106,875	+114.136%
2021-11-03	3.8500	3.8984	3.8000	3.8000	-1.809%	69,807	+115.263%
2021-11-02	3.8500	3.8750	3.8100	3.8700	+0.519%	65,871	+111.370%
2021-11-01	3.7900	3.9299	3.7800	3.8500	+1.316%	85,031	+112.468%
2021-10-29	3.7600	3.8700	3.7600	3.8000	+1.604%	76,335	+115.263%
2021-10-28	3.6300	3.8799	3.6100	3.7400	+2.186%	101,796	+118.717%
2021-10-27	3.7500	3.8310	3.6100	3.6600	-2.660%	148,583	+123.497%
2021-10-26	4.0900	4.1500	3.7490	3.7600	-9.615%	278,773	+117.553%
2021-10-25	3.7500	4.3000	3.6300	4.1600	+10.638%	869,330	+96.635%
2021-10-22	4.0000	4.0700	3.6800	3.7600	-6.700%	435,831	+117.553%
2021-10-21	3.9900	4.1372	3.9600	4.0300	-1.225%	490,081	+102.978%
2021-10-20	4.3700	4.4499	4.0200	4.0800	-7.062%	686,330	+100.490%
2021-10-19	5.1200	5.2100	4.3000	4.3900	-14.258%	926,798	+86.333%
2021-10-18	5.1500	5.4200	4.8500	5.1200	-39.336%	1,356,398	+59.766%
2021-10-15	8.1900	8.4600	8.0500	8.4400	+4.455%	349,620	-3.081%
2021-10-14	8.5400	8.5499	8.0300	8.0800	-4.941%	162,525	+1.238%
2021-10-13	8.5000	8.5000	8.3080	8.5000	+1.070%	99,595	-3.765%
2021-10-12	8.3600	8.5500	8.3150	8.4100	+1.203%	126,839	-2.735%
2021-10-11	8.2600	8.4200	8.2004	8.3100	+1.589%	90,915	-1.564%
2021-10-08	8.2300	8.2927	8.1400	8.1800	+0.245%	64,764	0.000%
2021-10-07	8.1000	8.2400	7.9701	8.1600	+1.241%	74,334	+0.245%
2021-10-06	8.2200	8.4000	8.0500	8.0600	-1.104%	94,287	+1.489%
2021-10-05	7.7063	8.2600	7.7063	8.1500	+2.645%	91,965	+0.368%
2021-10-04	7.7100	8.1500	7.7001	7.9400	+2.320%	115,700	+3.023%
2021-10-01	7.7800	7.9900	7.3100	7.7600	-10.289%	493,249	+5.412%
2021-09-30	8.3000	8.8000	8.1700	8.6500	+2.367%	258,958	-5.434%
2021-09-29	9.0400	9.1000	8.4000	8.4500	-8.846%	621,079	-3.195%
2021-09-28	9.8100	9.9500	9.0500	9.2700	-4.825%	605,914	-11.758%
2021-09-27	9.9100	9.9700	9.5730	9.7400	+0.103%	444,665	-16.016%
2021-09-24	10.1500	10.2000	9.3276	9.7300	-3.663%	547,113	-15.930%
2021-09-23	9.8000	10.5900	9.7812	10.1000	+3.696%	782,795	-19.010%
2021-09-22	9.0000	9.7500	9.0000	9.7400	+4.844%	785,307	-16.016%
2021-09-21	9.0500	9.3900	8.7100	9.2900	+6.293%	805,819	-11.948%
2021-09-20	8.4400	9.1400	8.1872	8.7400	+5.301%	952,014	-6.407%
2021-09-17	7.9800	8.4500	7.8800	8.3000	+4.010%	866,093	-1.446%
2021-09-16	8.0100	8.1400	7.9000	7.9800	-1.481%	668,394	+2.506%
2021-09-15	8.5600	8.8000	7.9300	8.1000	-13.921%	4,316,127	+0.988%
2021-09-14	8.2500	9.6900	7.7900	9.4100	+38.586%	27,100,109	-13.071%
2021-09-13	6.7700	6.7900	6.6200	6.7900	+1.192%	391,825	+20.471%
2021-09-10	6.7699	6.7699	6.6000	6.7100	+0.299%	11,562	+21.908%
2021-09-09	6.7200	6.7899	6.6500	6.6900	-0.149%	25,175	+22.272%
2021-09-08	6.6701	6.7714	6.6450	6.7000	-0.495%	4,376	+22.090%
2021-09-07	6.6200	6.7838	6.6200	6.7333	-0.981%	5,705	+21.486%
2021-09-03	6.7000	6.8000	6.6100	6.8000	+0.295%	6,500	+20.294%
2021-09-02	6.7200	6.7900	6.7000	6.7800	+0.222%	11,892	+20.649%
2021-09-01	6.8000	6.8101	6.7273	6.7650	-0.515%	11,576	+20.916%
2021-08-31	6.8000	6.8900	6.8000	6.8000	0.000%	2,178	+20.294%
2021-08-30	6.8150	6.8500	6.8000	6.8000	+1.190%	10,582	+20.294%
2021-08-27	6.8404	6.8499	6.7200	6.7200	-1.611%	6,562	+21.726%
2021-08-26	6.8000	6.8500	6.7100	6.8300	+1.637%	12,770	+19.766%
2021-08-25	6.9000	6.9000	6.7000	6.7200	-1.611%	8,209	+21.726%
2021-08-24	6.7700	6.8700	6.7000	6.8300	-0.582%	16,071	+19.766%
2021-08-23	6.8400	6.8700	6.7164	6.8700	+2.385%	5,338	+19.068%
2021-08-20	6.8600	6.8799	6.6300	6.7100	-3.314%	15,941	+21.908%
2021-08-19	6.8160	6.9800	6.5501	6.9400	+1.909%	23,846	+17.867%
2021-08-18	6.8300	6.9600	6.8100	6.8100	-0.584%	4,181	+20.117%
2021-08-17	6.8300	6.9800	6.8100	6.8500	-1.722%	9,813	+19.416%
2021-08-16	6.8100	7.0175	6.8100	6.9700	+2.199%	15,577	+17.360%
2021-08-13	6.9750	6.9900	6.8200	6.8200	-1.871%	23,672	+19.941%
2021-08-12	6.9500	7.0399	6.9200	6.9500	-0.997%	7,301	+17.698%
2021-08-11	7.0100	7.0628	6.9100	7.0200	-0.496%	17,144	+16.524%
2021-08-10	7.0200	7.0900	7.0100	7.0550	+0.642%	2,445	+15.946%
2021-08-09	6.9600	7.1200	6.9600	7.0100	0.000%	14,431	+16.690%
2021-08-06	7.0000	7.0524	6.9375	7.0100	-0.567%	6,583	+16.690%
2021-08-05	6.9200	7.0800	6.9200	7.0500	+1.732%	11,828	+16.028%
2021-08-04	7.0500	7.1000	6.9100	6.9300	-1.422%	22,776	+18.038%
2021-08-03	7.1300	7.1300	7.0000	7.0300	-1.678%	13,877	+16.358%
2021-08-02	7.0500	7.2100	7.0500	7.1500	+1.418%	29,248	+14.406%
2021-07-30	6.8500	7.0750	6.8100	7.0500	+2.620%	21,287	+16.028%
2021-07-29	7.0000	7.1500	6.8700	6.8700	+0.733%	23,722	+19.068%
2021-07-28	7.0000	7.0500	6.8200	6.8200	-2.292%	52,829	+19.941%
2021-07-27	6.9200	6.9850	6.8000	6.9800	+0.576%	12,456	+17.192%
2021-07-26	6.9400	7.0400	6.8725	6.9400	-0.287%	16,056	+17.867%
2021-07-23	6.9000	7.0099	6.9000	6.9600	0.000%	13,066	+17.529%
2021-07-22	6.9550	7.0100	6.9100	6.9600	+0.578%	3,893	+17.529%
2021-07-21	6.7600	7.0000	6.7600	6.9200	+1.022%	11,771	+18.208%
2021-07-20	7.0000	7.0200	6.8251	6.8500	-0.868%	13,880	+19.416%
2021-07-19	6.8400	7.0000	6.8000	6.9100	-0.576%	14,571	+18.379%
2021-07-16	6.8800	7.0000	6.8100	6.9500	+1.906%	11,605	+17.698%
2021-07-15	6.9500	6.9500	6.8100	6.8200	-2.571%	16,079	+19.941%
2021-07-14	6.8800	7.0600	6.8800	7.0000	+2.639%	46,441	+16.857%
2021-07-13	6.7200	6.8300	6.7000	6.8200	+1.337%	16,831	+19.941%
2021-07-12	6.6400	6.7550	6.6000	6.7300	+1.355%	13,591	+21.545%
2021-07-09	6.6300	6.6400	6.6000	6.6400	-0.747%	2,707	+23.193%
2021-07-08	6.7300	6.7700	6.6000	6.6900	-0.742%	8,133	+22.272%
2021-07-07	6.6700	6.7400	6.6700	6.7400	+0.522%	1,068	+21.365%
2021-07-06	6.9000	6.9200	6.6300	6.7050	-2.117%	19,382	+21.999%
2021-07-02	7.0161	7.0500	6.8300	6.8500	-2.282%	15,541	+19.416%
2021-07-01	7.1500	7.1500	7.0000	7.0100	-2.368%	19,835	+16.690%
2021-06-30	7.0600	7.2400	6.8750	7.1800	+2.134%	95,288	+13.928%
2021-06-29	7.0000	7.1700	6.7600	7.0300	+5.240%	75,201	+16.358%
2021-06-28	6.4800	6.9399	6.4800	6.6800	+2.611%	25,826	+22.455%
2021-06-25	6.7600	6.9000	6.4300	6.5100	-4.545%	39,944	+25.653%
2021-06-24	6.7700	6.8800	6.7180	6.8200	+0.813%	6,786	+19.941%
2021-06-23	6.5800	6.8200	6.5800	6.7650	+0.520%	22,436	+20.916%
2021-06-22	6.8600	6.8600	6.5700	6.7300	-1.464%	44,625	+21.545%
2021-06-21	6.6600	6.8428	6.5000	6.8300	+1.788%	15,117	+19.766%
2021-06-18	6.7500	6.9900	6.4600	6.7100	-2.329%	29,264	+21.908%
2021-06-17	7.0100	7.0500	6.7500	6.8700	-2.553%	47,217	+19.068%
2021-06-16	7.2100	7.2100	7.0000	7.0500	-1.261%	11,593	+16.028%
2021-06-15	7.1500	7.2400	7.0800	7.1400	+0.281%	8,402	+14.566%
2021-06-14	7.0900	7.3000	7.0674	7.1200	+0.423%	31,942	+14.888%
2021-06-11	6.9700	7.1700	6.9200	7.0900	-0.070%	12,308	+15.374%
2021-06-10	7.0700	7.3000	7.0121	7.0950	-1.595%	35,258	+15.292%
2021-06-09	7.2400	7.3200	7.0900	7.2100	+1.549%	15,431	+13.454%
2021-06-08	7.2001	7.3500	7.1000	7.1000	-1.526%	22,304	+15.211%
2021-06-07	7.0157	7.3400	6.9250	7.2100	+2.415%	50,177	+13.454%
2021-06-04	7.0800	7.1000	6.8700	7.0400	-0.565%	22,097	+16.193%
2021-06-03	6.8000	7.0800	6.8000	7.0800	+4.118%	29,756	+15.537%
2021-06-02	6.9400	6.9400	6.6800	6.8000	-0.585%	15,674	+20.294%
2021-06-01	6.6000	6.9000	6.6000	6.8400	+2.549%	15,437	+19.591%
2021-05-28	6.6200	6.7100	6.3801	6.6700	+0.452%	24,700	+22.639%
2021-05-27	6.6393	6.6600	6.4601	6.6400	+1.685%	8,589	+23.193%
2021-05-26	6.4500	6.5300	6.3601	6.5300	+2.673%	13,193	+25.268%
2021-05-25	6.4200	6.4701	6.2800	6.3600	-0.935%	24,343	+28.616%
2021-05-24	6.6249	6.6249	6.3900	6.4200	-1.231%	11,182	+27.414%
2021-05-21	6.5100	6.6899	6.4900	6.5000	-0.915%	10,809	+25.846%
2021-05-20	6.6300	6.6300	6.3500	6.5600	-1.796%	13,305	+24.695%
2021-05-19	6.3700	6.7200	6.3300	6.6800	+3.888%	10,667	+22.455%
2021-05-18	6.7300	6.7300	6.4000	6.4300	-4.030%	24,034	+27.216%
2021-05-17	6.7400	6.7400	6.5000	6.7000	0.000%	31,043	+22.090%
2021-05-14	6.2944	6.7000	6.2901	6.7000	+6.688%	29,335	+22.090%
2021-05-13	6.5800	6.5800	6.1600	6.2800	-3.828%	38,688	+30.255%
2021-05-12	6.6300	6.6300	6.5000	6.5300	-2.972%	7,567	+25.268%
2021-05-11	6.6200	6.7300	6.5000	6.7300	+1.662%	17,062	+21.545%
2021-05-10	6.5800	6.7876	6.4487	6.6200	+1.690%	27,653	+23.565%
2021-05-07	6.5900	6.5900	6.5000	6.5100	-1.958%	11,712	+25.653%
2021-05-06	6.6100	6.7300	6.5100	6.6400	-0.300%	26,445	+23.193%
2021-05-05	6.6000	6.6700	6.5300	6.6600	+1.216%	37,962	+22.823%
2021-05-04	6.7200	6.7200	6.5000	6.5800	-1.937%	24,852	+24.316%
2021-05-03	6.5000	6.7700	6.5000	6.7100	+3.231%	29,960	+21.908%
2021-04-30	6.7600	6.7600	6.4200	6.5000	-3.418%	236,620	+25.846%
2021-04-29	6.5000	6.8800	6.5000	6.7300	+14.456%	260,847	+21.545%
2021-04-28	5.8000	6.0190	5.8000	5.8800	-3.130%	12,566	+39.116%
2021-04-27	5.9050	6.1400	5.8952	6.0700	+1.677%	16,426	+34.761%
2021-04-26	5.9600	6.0000	5.8500	5.9699	-0.085%	22,580	+37.021%
2021-04-23	5.8000	5.9999	5.8000	5.9750	+1.789%	9,297	+36.904%
2021-04-22	5.9400	6.0399	5.8100	5.8700	-1.675%	19,883	+39.353%
2021-04-21	5.8200	5.9900	5.7700	5.9700	+2.931%	24,501	+37.018%
2021-04-20	5.9000	5.9900	5.7327	5.8000	-1.861%	36,842	+41.034%
2021-04-19	5.6800	6.0000	5.6800	5.9100	+2.783%	21,002	+38.409%
2021-04-16	5.9100	5.9100	5.7100	5.7500	-2.707%	37,099	+42.261%
2021-04-15	5.8762	6.1501	5.8700	5.9100	-0.169%	154,839	+38.409%
2021-04-14	5.8700	5.9999	5.8500	5.9200	-0.169%	23,653	+38.176%
2021-04-13	6.0100	6.0600	5.8500	5.9300	-0.670%	24,740	+37.943%
2021-04-12	5.8600	5.9800	5.8500	5.9700	+2.051%	30,296	+37.018%
2021-04-09	5.9300	6.0400	5.8500	5.8500	-2.337%	28,912	+39.829%
2021-04-08	5.9000	6.0400	5.9000	5.9900	+1.525%	15,186	+36.561%
2021-04-07	5.8100	5.9599	5.8000	5.9000	-0.840%	49,658	+38.644%
2021-04-06	5.9800	6.0600	5.9500	5.9500	-0.502%	32,337	+37.479%
2021-04-05	6.0800	6.0847	5.9500	5.9800	-1.645%	15,812	+36.789%
2021-04-01	5.9400	6.1300	5.8800	6.0800	+2.013%	25,555	+34.539%
2021-03-31	5.9700	6.0100	5.8700	5.9600	-0.832%	102,243	+37.248%
2021-03-30	6.0600	6.2500	5.9300	6.0100	-0.166%	28,612	+36.106%
2021-03-29	6.0500	6.1900	5.9300	6.0200	-0.166%	52,072	+35.880%
2021-03-26	6.1900	6.1900	5.9700	6.0300	-2.585%	29,504	+35.655%
2021-03-25	6.0700	6.3887	5.8700	6.1900	+2.653%	71,705	+32.149%
2021-03-24	6.2000	6.3800	6.0100	6.0300	-0.985%	62,657	+35.655%
2021-03-23	6.3200	6.3500	6.0506	6.0900	-4.094%	49,285	+34.319%
2021-03-22	6.5700	6.7200	6.3100	6.3500	-3.349%	91,766	+28.819%
2021-03-19	6.5800	6.6305	6.5000	6.5700	+0.459%	24,761	+24.505%
2021-03-18	6.8900	6.9000	6.5000	6.5400	-5.217%	44,379	+25.076%
2021-03-17	6.8400	6.9311	6.5711	6.9000	0.000%	72,374	+18.551%
2021-03-16	7.0700	7.0700	6.6200	6.9000	-1.429%	43,034	+18.551%
2021-03-15	6.6800	7.0000	6.5550	7.0000	+3.704%	65,022	+16.857%
2021-03-12	6.6100	6.7700	6.5000	6.7500	+0.297%	117,528	+21.185%
2021-03-11	6.5200	7.0800	6.5200	6.7300	+2.905%	251,267	+21.545%
2021-03-10	6.1300	6.6300	6.1220	6.5400	+7.213%	248,019	+25.076%
2021-03-09	5.9200	6.3800	5.9200	6.1000	+1.667%	178,739	+34.098%
2021-03-08	5.9800	6.3100	5.7800	6.0000	-0.332%	200,520	+36.333%
2021-03-05	5.9035	6.3400	5.5500	6.0200	+1.007%	236,270	+35.880%
2021-03-04	6.3900	6.4100	5.5600	5.9600	-7.020%	450,141	+37.248%
2021-03-03	6.9100	7.1700	6.2722	6.4100	-11.464%	1,286,475	+27.613%
2021-03-02	10.0300	11.4500	7.1300	7.2400	+35.327%	89,468,893	+12.983%
2021-03-01	5.3900	5.4500	5.1300	5.3500	+0.943%	22,766	+52.897%
2021-02-26	5.6500	5.6500	5.3000	5.3000	-6.360%	8,937	+54.340%
2021-02-25	5.7100	5.7100	5.4400	5.6600	+0.533%	13,004	+44.523%
2021-02-24	5.5000	5.7199	5.5000	5.6300	+0.896%	32,860	+45.293%
2021-02-23	5.8000	5.8000	5.4300	5.5800	-3.793%	16,569	+46.595%
2021-02-22	6.2500	6.2500	5.8000	5.8000	-6.452%	22,695	+41.034%
2021-02-19	6.1400	6.4600	5.9014	6.2000	+1.639%	66,352	+31.935%
2021-02-18	5.9400	6.1200	5.7400	6.1000	+3.390%	38,384	+34.098%
2021-02-17	5.7900	5.9200	5.7100	5.9000	+1.724%	13,378	+38.644%
2021-02-16	5.5400	5.8000	5.4400	5.8000	+7.209%	21,870	+41.034%
2021-02-12	5.6300	5.7999	5.3400	5.4100	-2.698%	55,402	+51.201%
2021-02-11	5.9200	5.9800	5.5000	5.5600	-7.333%	30,610	+47.122%
2021-02-10	5.7300	6.0000	5.5600	6.0000	+4.530%	57,977	+36.333%
2021-02-09	5.7000	5.8100	5.5445	5.7400	+0.879%	54,193	+42.509%
2021-02-08	5.4200	5.9552	5.4000	5.6900	+4.788%	97,549	+43.761%
2021-02-05	5.9200	5.9900	5.3500	5.4300	-6.861%	28,377	+50.645%
2021-02-04	5.5700	5.8999	5.4607	5.8300	+8.364%	126,165	+40.309%
2021-02-03	5.0900	5.4900	4.9300	5.3800	+6.116%	356,660	+52.045%
2021-02-02	4.9100	5.1500	4.8578	5.0699	+4.967%	34,768	+61.344%
2021-02-01	4.7700	4.9700	4.7201	4.8300	+2.548%	42,618	+69.358%
2021-01-29	4.8400	4.9499	4.6601	4.7100	-2.686%	69,650	+73.673%
2021-01-28	5.0900	5.1299	4.8000	4.8400	-5.837%	59,467	+69.008%
2021-01-27	5.0000	5.1800	4.8100	5.1400	-0.963%	110,589	+59.144%
2021-01-26	4.6600	6.1100	4.6600	5.1900	+9.958%	670,320	+57.611%
2021-01-25	4.9400	4.9425	4.6600	4.7200	-2.479%	13,421	+73.305%
2021-01-22	4.8500	4.9099	4.6800	4.8400	+1.468%	14,146	+69.008%
2021-01-21	4.7800	4.8000	4.6800	4.7700	+2.581%	15,886	+71.488%
2021-01-20	4.5900	4.8251	4.5800	4.6500	+0.649%	21,054	+75.914%
2021-01-19	4.7500	4.7500	4.6200	4.6200	-2.737%	9,078	+77.056%
2021-01-15	4.7500	4.8500	4.6101	4.7500	+0.849%	10,400	+72.211%
2021-01-14	4.7200	4.8500	4.7000	4.7100	-0.842%	18,647	+73.673%
2021-01-13	4.8000	4.8000	4.7100	4.7500	+0.423%	12,726	+72.211%
2021-01-12	4.7356	4.8000	4.7100	4.7300	+0.425%	5,931	+72.939%
2021-01-11	4.7400	4.8800	4.7100	4.7100	-0.421%	13,343	+73.673%
2021-01-08	4.9000	4.9000	4.6500	4.7299	-1.048%	19,658	+72.942%
2021-01-07	4.7100	4.8900	4.7100	4.7800	+2.137%	24,165	+71.130%
2021-01-06	4.4900	4.7400	4.4900	4.6800	+4.464%	22,542	+74.786%
2021-01-05	4.4650	4.5400	4.4500	4.4800	+1.818%	11,717	+82.589%
2021-01-04	4.4200	4.5700	4.3000	4.4000	-3.720%	24,111	+85.909%
2020-12-31	4.6100	4.6300	4.4900	4.5700	+1.218%	19,149	+78.993%
2020-12-30	4.4500	4.6500	4.4500	4.5150	+1.233%	25,679	+81.174%
2020-12-29	4.5000	4.5482	4.4500	4.4600	-1.109%	44,444	+83.408%
2020-12-28	4.5500	4.6200	4.4800	4.5100	-0.661%	14,857	+81.375%
2020-12-24	4.5400	4.5728	4.5400	4.5400	0.000%	8,974	+80.176%
2020-12-23	4.5800	4.6800	4.5400	4.5400	-1.304%	23,182	+80.176%
2020-12-22	4.5600	4.6100	4.5100	4.6000	+0.833%	11,911	+77.826%
2020-12-21	4.6000	4.6000	4.5400	4.5620	+0.264%	7,167	+79.307%
2020-12-18	4.6500	4.6500	4.5400	4.5500	-1.408%	55,959	+79.780%
2020-12-17	4.5400	4.6295	4.5400	4.6150	+1.429%	12,374	+77.248%
2020-12-16	4.6100	4.6570	4.5500	4.5500	-0.219%	21,201	+79.780%
2020-12-15	4.4860	4.5790	4.4800	4.5600	+0.220%	20,276	+79.386%
2020-12-14	4.6700	4.6700	4.4400	4.5500	-0.546%	34,972	+79.780%
2020-12-11	4.4500	4.5880	4.4500	4.5750	+1.441%	22,884	+78.798%
2020-12-10	4.4200	4.5390	4.4200	4.5100	0.000%	11,697	+81.375%
2020-12-09	4.6101	4.6600	4.4600	4.5100	-3.115%	20,564	+81.375%
2020-12-08	4.6600	4.7320	4.5701	4.6550	-0.107%	6,712	+75.725%
2020-12-07	4.6500	4.7080	4.5370	4.6600	+2.418%	9,038	+75.536%
2020-12-04	4.6300	4.6500	4.5500	4.5500	-0.871%	13,579	+79.780%
2020-12-03	4.5500	4.6140	4.5000	4.5900	0.000%	7,491	+78.214%
2020-12-02	4.5465	4.6067	4.4117	4.5900	+4.318%	29,568	+78.214%
2020-12-01	4.4400	4.4400	4.3400	4.4000	+1.852%	18,730	+85.909%
2020-11-30	4.4400	4.5000	4.2400	4.3200	-1.595%	26,284	+89.352%
2020-11-27	4.3900	4.4800	4.2800	4.3900	-0.903%	28,091	+86.333%
2020-11-25	4.4000	4.5500	4.2701	4.4300	-0.476%	39,387	+84.650%
2020-11-24	4.4100	4.5100	4.2700	4.4512	+0.934%	14,551	+83.771%
2020-11-23	4.3000	4.5527	4.3000	4.4100	+2.083%	57,527	+85.488%
2020-11-20	4.3200	4.3450	4.2500	4.3200	-0.461%	7,393	+89.352%
2020-11-19	4.2700	4.3815	4.2700	4.3400	-1.810%	10,105	+88.479%
2020-11-18	4.3200	4.4300	4.1901	4.4200	+2.315%	26,795	+85.068%
2020-11-17	4.2000	4.4200	4.1600	4.3200	+0.465%	33,723	+89.352%
2020-11-16	4.4400	4.4400	4.2600	4.3000	-1.149%	11,945	+90.233%
2020-11-13	4.2300	4.4100	4.1840	4.3500	+4.819%	21,455	+88.046%
2020-11-12	4.0600	4.4897	4.0600	4.1500	+0.484%	17,715	+97.108%
2020-11-11	4.1400	4.2800	4.1300	4.1300	-1.900%	4,247	+98.063%
2020-11-10	3.9800	4.3100	3.9800	4.2100	+6.582%	23,963	+94.299%
2020-11-09	4.0300	4.0450	3.9200	3.9500	+1.542%	27,789	+107.089%
2020-11-06	3.8153	3.9500	3.8101	3.8900	-1.081%	7,786	+110.283%
2020-11-05	3.9900	3.9900	3.7700	3.9325	+4.588%	21,393	+108.010%
2020-11-04	3.9620	3.9950	3.7100	3.7600	-2.211%	44,497	+117.553%
2020-11-03	3.8300	4.1600	3.8300	3.8450	+0.919%	13,994	+112.744%
2020-11-02	4.1000	4.1500	3.7000	3.8100	-4.030%	57,191	+114.698%
2020-10-30	4.0200	4.1900	3.8801	3.9700	+1.795%	11,055	+106.045%
2020-10-29	3.9150	3.9504	3.7600	3.9000	0.000%	15,565	+109.744%
2020-10-28	4.1500	4.1500	3.8980	3.9000	-5.109%	14,235	+109.744%
2020-10-27	4.0100	4.2800	3.9701	4.1100	+2.494%	4,380	+99.027%
2020-10-26	4.2029	4.2030	3.9600	4.0100	-1.956%	14,681	+103.990%
2020-10-23	3.9800	4.1300	3.9800	4.0900	+1.489%	15,985	+100.000%
2020-10-22	4.0400	4.0900	4.0000	4.0300	+0.499%	16,614	+102.978%
2020-10-21	4.0000	4.0800	3.9669	4.0100	-0.496%	3,461	+103.990%
2020-10-20	3.9700	4.0450	3.9000	4.0300	+2.025%	48,088	+102.978%
2020-10-19	4.0300	4.1450	3.9300	3.9500	-1.985%	41,083	+107.089%
2020-10-16	4.0101	4.0500	4.0100	4.0300	-0.248%	7,197	+102.978%
2020-10-15	3.9450	4.0400	3.9000	4.0400	+1.000%	10,275	+102.475%
2020-10-14	4.0000	4.0250	3.8651	4.0000	+0.756%	33,524	+104.500%
2020-10-13	3.9900	3.9900	3.9300	3.9700	-0.501%	6,816	+106.045%
2020-10-12	3.9500	3.9900	3.8901	3.9900	+1.527%	6,446	+105.013%
2020-10-09	3.9900	4.0000	3.8500	3.9300	-1.750%	10,722	+108.142%
2020-10-08	4.0250	4.0450	3.8500	4.0000	+0.503%	125,793	+104.500%