Dark

LLNW
Limelight Networks Inc.
stock NASDAQ

Inactive

Jun 15, 2022

2.46USD+1.653%(+0.04)1,755,151

Pre-market

0.00USD-100.000%(-2.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-15	2.4200	2.5100	2.3850	2.4600	+1.653%	1,755,151	0.000%
2022-06-14	2.4400	2.4500	2.3900	2.4200	-0.412%	1,059,365	+1.653%
2022-06-13	2.5350	2.5600	2.4200	2.4300	-7.955%	1,856,936	+1.235%
2022-06-10	2.6500	2.6700	2.6200	2.6400	-1.493%	1,005,800	-6.818%
2022-06-09	2.7500	2.7700	2.6600	2.6800	-3.249%	1,104,570	-8.209%
2022-06-08	2.7900	2.8600	2.7300	2.7700	0.000%	1,511,741	-11.191%
2022-06-07	2.7600	2.8200	2.7200	2.7700	-0.717%	1,210,860	-11.191%
2022-06-06	2.8500	2.9366	2.7799	2.7900	-2.105%	1,930,720	-11.828%
2022-06-03	2.9000	2.9100	2.7701	2.8500	-2.397%	2,869,274	-13.684%
2022-06-02	3.3600	3.3600	2.8650	2.9200	-16.092%	6,702,086	-15.753%
2022-06-01	3.6200	3.7000	3.4650	3.4800	-3.867%	1,568,460	-29.310%
2022-05-31	3.6600	3.6900	3.5395	3.6200	-0.549%	1,219,663	-32.044%
2022-05-27	3.5100	3.6700	3.4900	3.6400	+3.704%	2,147,890	-32.418%
2022-05-26	3.4600	3.6400	3.3800	3.5100	+2.035%	1,003,320	-29.915%
2022-05-25	3.3200	3.4650	3.2800	3.4400	+2.687%	995,683	-28.488%
2022-05-24	3.4700	3.5100	3.3050	3.3500	-4.830%	1,184,742	-26.567%
2022-05-23	3.5000	3.5700	3.4400	3.5200	+0.571%	786,440	-30.114%
2022-05-20	3.5600	3.5900	3.4100	3.5000	0.000%	695,753	-29.714%
2022-05-19	3.4600	3.5900	3.4600	3.5000	+0.287%	1,019,891	-29.714%
2022-05-18	3.4100	3.5200	3.3950	3.4900	+0.576%	852,591	-29.513%
2022-05-17	3.3700	3.5050	3.3700	3.4700	+5.793%	2,132,598	-29.107%
2022-05-16	3.4000	3.4700	3.2750	3.2800	-3.529%	1,142,691	-25.000%
2022-05-13	3.2600	3.4450	3.2600	3.4000	+5.919%	1,332,927	-27.647%
2022-05-12	3.0700	3.3100	3.0700	3.2100	+3.215%	1,399,328	-23.364%
2022-05-11	3.1200	3.3000	3.0600	3.1100	-0.955%	1,734,333	-20.900%
2022-05-10	3.3400	3.4800	3.1200	3.1400	-4.268%	1,575,121	-21.656%
2022-05-09	3.4300	3.4900	3.2621	3.2800	-6.017%	2,000,658	-25.000%
2022-05-06	3.7600	3.7600	3.4900	3.4900	-5.930%	1,611,015	-29.513%
2022-05-05	3.8400	3.9600	3.6700	3.7100	0.000%	2,556,310	-33.693%
2022-05-04	3.5200	3.7300	3.3600	3.7100	+4.802%	2,952,118	-33.693%
2022-05-03	3.6300	3.7000	3.5100	3.5400	+0.283%	3,025,551	-30.508%
2022-05-02	3.5000	3.6700	3.3950	3.5300	-1.120%	3,173,344	-30.312%
2022-04-29	3.4200	3.7750	3.4000	3.5700	+5.621%	5,011,824	-31.092%
2022-04-28	3.8000	3.8300	3.2100	3.3800	-25.055%	11,176,940	-27.219%
2022-04-27	4.4700	4.5500	4.3450	4.5100	+2.500%	2,376,703	-45.455%
2022-04-26	4.8400	4.9550	4.3950	4.4000	-7.950%	2,572,882	-44.091%
2022-04-25	4.7500	4.8400	4.6500	4.7800	-1.443%	2,028,888	-48.536%
2022-04-22	5.0200	5.0800	4.7800	4.8500	-3.386%	1,649,120	-49.278%
2022-04-21	5.2300	5.3300	5.0100	5.0200	-3.462%	1,060,990	-50.996%
2022-04-20	5.4800	5.4800	5.1400	5.2000	-4.236%	1,326,326	-52.692%
2022-04-19	5.2250	5.4808	5.2250	5.4300	+2.647%	928,946	-54.696%
2022-04-18	5.4100	5.4300	5.2300	5.2900	-2.218%	1,494,592	-53.497%
2022-04-14	5.3300	5.4400	5.2700	5.4100	+0.933%	1,512,171	-54.529%
2022-04-13	4.9700	5.4400	4.9200	5.3600	+9.388%	2,082,604	-54.104%
2022-04-12	4.9000	5.0600	4.8300	4.9000	+1.240%	827,109	-49.796%
2022-04-11	4.8800	4.9250	4.7700	4.8400	-1.626%	819,068	-49.174%
2022-04-08	4.9000	5.0500	4.8620	4.9200	-0.405%	849,290	-50.000%
2022-04-07	5.0600	5.1100	4.8750	4.9400	-2.564%	942,204	-50.202%
2022-04-06	5.0000	5.1100	4.8600	5.0700	0.000%	1,792,760	-51.479%
2022-04-05	5.4400	5.5500	5.0550	5.0700	-6.111%	1,901,627	-51.479%
2022-04-04	5.2700	5.4300	5.0600	5.4000	+4.046%	2,151,989	-54.444%
2022-04-01	5.2500	5.3200	5.1626	5.1900	-0.575%	1,361,119	-52.601%
2022-03-31	5.2600	5.2800	5.1750	5.2200	+0.192%	986,063	-52.874%
2022-03-30	5.3000	5.4811	5.1650	5.2100	-1.698%	1,996,718	-52.783%
2022-03-29	5.2000	5.3400	5.1100	5.3000	+2.713%	2,420,469	-53.585%
2022-03-28	4.8900	5.2400	4.8850	5.1600	+5.955%	2,763,185	-52.326%
2022-03-25	5.0200	5.1100	4.8550	4.8700	-2.794%	3,058,906	-49.487%
2022-03-24	4.8000	5.0200	4.6000	5.0100	+5.252%	3,214,259	-50.898%
2022-03-23	4.8400	4.9155	4.7350	4.7600	-2.259%	1,927,969	-48.319%
2022-03-22	4.6000	4.9000	4.6000	4.8700	+7.033%	2,014,410	-49.487%
2022-03-21	4.7400	4.7600	4.5000	4.5500	-4.812%	1,664,815	-45.934%
2022-03-18	4.8600	4.9150	4.7700	4.7800	-1.646%	3,345,821	-48.536%
2022-03-17	4.7100	5.0700	4.6500	4.8600	+5.195%	5,079,940	-49.383%
2022-03-16	4.3900	4.6300	4.3900	4.6200	+5.239%	1,536,542	-46.753%
2022-03-15	4.4300	4.4600	4.2200	4.3900	-0.679%	1,180,470	-43.964%
2022-03-14	4.7900	4.8700	4.3900	4.4200	-9.053%	1,643,740	-44.344%
2022-03-11	4.8300	5.1264	4.7719	4.8600	+2.966%	3,704,461	-49.383%
2022-03-10	4.4700	4.7350	4.4700	4.7200	+4.425%	1,971,587	-47.881%
2022-03-09	4.5100	4.7650	4.4850	4.5200	+1.119%	1,870,509	-45.575%
2022-03-08	4.4880	4.7560	4.4100	4.4700	+4.684%	4,174,787	-44.966%
2022-03-07	4.0400	4.4100	3.9200	4.2700	+13.564%	4,885,638	-42.389%
2022-03-04	3.7900	3.8500	3.7450	3.7600	-1.312%	1,010,344	-34.574%
2022-03-03	3.8900	3.9300	3.8000	3.8100	-2.057%	670,297	-35.433%
2022-03-02	3.8000	3.9050	3.7900	3.8900	+1.302%	762,166	-36.761%
2022-03-01	3.8700	3.9700	3.8250	3.8400	-1.790%	952,461	-35.938%
2022-02-28	3.9000	3.9400	3.8400	3.9100	+0.256%	1,002,614	-37.084%
2022-02-25	3.8200	3.9500	3.7823	3.9000	+1.828%	1,571,527	-36.923%
2022-02-24	3.5600	3.8400	3.5600	3.8300	+2.133%	2,218,104	-35.770%
2022-02-23	3.8200	3.8600	3.7247	3.7500	-1.316%	1,055,171	-34.400%
2022-02-22	3.8800	3.9400	3.7300	3.8000	-4.523%	1,389,017	-35.263%
2022-02-18	4.0400	4.1150	3.9500	3.9800	-2.689%	1,726,056	-38.191%
2022-02-17	4.4000	4.4600	4.0900	4.0900	-6.407%	2,185,039	-39.853%
2022-02-16	4.1400	4.4201	4.1300	4.3700	+5.556%	4,156,930	-43.707%
2022-02-15	4.0500	4.1800	4.0200	4.1400	+3.242%	1,485,981	-40.580%
2022-02-14	3.9900	4.1100	3.9400	4.0100	-0.496%	1,071,052	-38.653%
2022-02-11	4.1300	4.1300	3.9800	4.0300	-1.707%	1,394,862	-38.958%
2022-02-10	4.1100	4.1600	3.9732	4.1000	-2.148%	1,380,761	-40.000%
2022-02-09	4.2300	4.2300	4.1200	4.1900	+0.480%	1,550,979	-41.289%
2022-02-08	4.1000	4.2300	4.0610	4.1700	+2.457%	1,965,308	-41.007%
2022-02-07	4.0900	4.1500	4.0500	4.0700	-0.489%	1,882,610	-39.558%
2022-02-04	3.9700	4.1450	3.9350	4.0900	+2.250%	865,221	-39.853%
2022-02-03	4.1000	4.1578	3.9900	4.0000	-0.498%	922,470	-38.500%
2022-02-02	4.1400	4.1800	4.0100	4.0200	-3.365%	1,198,062	-38.806%
2022-02-01	4.3500	4.3500	4.1350	4.1600	-2.576%	932,301	-40.865%
2022-01-31	4.1800	4.2750	4.0800	4.2700	+3.390%	1,361,324	-42.389%
2022-01-28	4.0700	4.1400	3.9200	4.1300	+1.724%	1,331,774	-40.436%
2022-01-27	4.2600	4.3199	4.0400	4.0600	-3.791%	2,044,822	-39.409%
2022-01-26	4.4000	4.5150	4.2000	4.2200	-3.211%	3,421,133	-41.706%
2022-01-25	4.0900	4.4400	4.0521	4.3600	+4.057%	5,070,525	-43.578%
2022-01-24	4.2000	4.2000	3.9800	4.1900	-1.179%	4,201,112	-41.289%
2022-01-21	3.7800	4.2700	3.7500	4.2400	+13.673%	12,287,559	-41.981%
2022-01-20	3.7000	3.8100	3.6200	3.7300	+0.811%	2,943,754	-34.048%
2022-01-19	3.5100	3.7400	3.4999	3.7000	+6.017%	1,864,034	-33.514%
2022-01-18	3.5500	3.5750	3.4200	3.4900	+0.287%	2,114,343	-29.513%
2022-01-14	3.4000	3.5200	3.3800	3.4800	+0.288%	915,864	-29.310%
2022-01-13	3.5200	3.5550	3.4300	3.4700	-1.420%	750,290	-29.107%
2022-01-12	3.5700	3.7000	3.5200	3.5200	-1.124%	1,084,749	-30.114%
2022-01-11	3.5800	3.6700	3.5100	3.5600	0.000%	1,542,092	-30.899%
2022-01-10	3.4900	3.5800	3.2850	3.5600	+0.282%	1,636,308	-30.899%
2022-01-07	3.5300	3.5900	3.4600	3.5500	+1.140%	1,353,011	-30.704%
2022-01-06	3.4400	3.5700	3.4309	3.5100	+1.739%	1,256,729	-29.915%
2022-01-05	3.5800	3.6000	3.4300	3.4500	-3.631%	1,060,310	-28.696%
2022-01-04	3.5600	3.6200	3.4500	3.5800	+0.562%	1,302,368	-31.285%
2022-01-03	3.4500	3.5650	3.3801	3.5600	+3.790%	918,765	-30.899%
2021-12-31	3.4700	3.5150	3.4100	3.4300	-1.719%	823,441	-28.280%
2021-12-30	3.5700	3.5950	3.4850	3.4900	-3.056%	1,182,260	-29.513%
2021-12-29	3.6700	3.6900	3.5600	3.6000	-1.907%	1,353,525	-31.667%
2021-12-28	3.6650	3.6900	3.5400	3.6700	+0.273%	1,925,164	-32.970%
2021-12-27	3.7750	3.8482	3.5500	3.6600	-2.400%	1,703,707	-32.787%
2021-12-23	3.7400	3.7850	3.6500	3.7500	0.000%	1,540,684	-34.400%
2021-12-22	3.5900	3.8100	3.5000	3.7500	+4.167%	2,210,163	-34.400%
2021-12-21	3.6800	3.7450	3.5401	3.6000	-0.826%	2,010,624	-31.667%
2021-12-20	3.4400	3.6850	3.3746	3.6300	+12.037%	4,862,205	-32.231%
2021-12-17	3.2915	3.4200	3.2050	3.2400	-3.571%	4,844,060	-24.074%
2021-12-16	3.3500	3.3700	3.1950	3.3600	+1.205%	1,937,152	-26.786%
2021-12-15	3.1200	3.3900	3.0400	3.3200	+6.410%	2,564,366	-25.904%
2021-12-14	3.0000	3.2000	2.9100	3.1200	+1.961%	1,587,769	-21.154%
2021-12-13	2.9800	3.1200	2.9700	3.0600	+3.729%	1,593,264	-19.608%
2021-12-10	3.0200	3.0350	2.9350	2.9500	-1.667%	1,149,625	-16.610%
2021-12-09	2.9300	3.0600	2.9150	3.0000	+2.041%	1,401,452	-18.000%
2021-12-08	2.7800	3.0000	2.7700	2.9400	+7.299%	1,368,099	-16.327%
2021-12-07	2.6600	2.7500	2.6500	2.7400	+5.385%	1,144,198	-10.219%
2021-12-06	2.6000	2.6400	2.5150	2.6000	-0.763%	1,097,476	-5.385%
2021-12-03	2.7900	2.7900	2.5900	2.6200	-4.727%	1,074,092	-6.107%
2021-12-02	2.7000	2.7800	2.6500	2.7500	+1.476%	922,145	-10.545%
2021-12-01	2.8500	2.8600	2.7000	2.7100	-1.455%	1,020,486	-9.225%
2021-11-30	2.9200	2.9500	2.7300	2.7500	-6.780%	1,688,302	-10.545%
2021-11-29	2.9000	3.0000	2.8600	2.9500	+1.724%	1,015,938	-16.610%
2021-11-26	2.8600	2.9250	2.8400	2.9000	-2.357%	622,674	-15.172%
2021-11-24	2.8600	3.0200	2.8200	2.9700	+1.365%	722,008	-17.172%
2021-11-23	2.9700	3.0250	2.8700	2.9300	-1.014%	1,116,568	-16.041%
2021-11-22	3.2000	3.2100	2.9500	2.9600	-6.625%	1,320,818	-16.892%
2021-11-19	3.1300	3.2700	3.0650	3.1700	+0.316%	1,471,523	-22.397%
2021-11-18	3.1700	3.2600	3.1200	3.1600	+0.317%	1,974,867	-22.152%
2021-11-17	3.0900	3.2200	3.0700	3.1500	+3.618%	2,031,035	-21.905%
2021-11-16	3.0600	3.0600	3.0000	3.0400	-0.977%	738,768	-19.079%
2021-11-15	3.0300	3.1064	2.9800	3.0700	+0.987%	1,223,046	-19.870%
2021-11-12	3.0700	3.0900	3.0200	3.0400	-0.977%	807,979	-19.079%
2021-11-11	3.0000	3.0800	2.9714	3.0700	+3.020%	927,552	-19.870%
2021-11-10	2.9300	3.0400	2.8700	2.9800	+1.361%	1,487,608	-17.450%
2021-11-09	2.8700	2.9500	2.8200	2.9400	+2.797%	1,036,760	-16.327%
2021-11-08	2.9600	3.0200	2.8350	2.8600	-2.389%	1,290,015	-13.986%
2021-11-05	3.1850	3.2200	2.8200	2.9300	-8.438%	2,658,886	-16.041%
2021-11-04	3.2000	3.2000	3.0900	3.2000	+0.313%	1,633,172	-23.125%
2021-11-03	3.0100	3.2100	2.9900	3.1900	+2.572%	1,525,348	-22.884%
2021-11-02	3.0600	3.1100	2.9800	3.1100	0.000%	1,165,862	-20.900%
2021-11-01	2.9800	3.1300	2.9700	3.1100	+4.362%	1,860,151	-20.900%
2021-10-29	2.9000	3.0000	2.8725	2.9800	+1.706%	1,608,536	-17.450%
2021-10-28	2.8150	2.9900	2.7800	2.9300	+4.270%	1,162,812	-16.041%
2021-10-27	2.7200	2.8276	2.7200	2.8100	+1.444%	948,573	-12.456%
2021-10-26	2.7819	2.8100	2.7150	2.7700	-1.071%	1,391,539	-11.191%
2021-10-25	2.8000	2.8250	2.7500	2.8000	-0.356%	781,258	-12.143%
2021-10-22	2.8400	2.8500	2.7250	2.8100	-1.404%	964,631	-12.456%
2021-10-21	2.8600	2.9600	2.8100	2.8500	-1.724%	920,871	-13.684%
2021-10-20	2.8250	2.9000	2.8100	2.9000	+3.203%	1,397,218	-15.172%
2021-10-19	2.6900	2.8400	2.6700	2.8100	+5.243%	1,984,063	-12.456%
2021-10-18	2.8300	2.8800	2.6700	2.6700	-6.643%	1,639,720	-7.865%
2021-10-15	2.7300	2.9300	2.6900	2.8600	+13.043%	3,449,895	-13.986%
2021-10-14	2.5300	2.5980	2.4900	2.5300	-0.394%	850,660	-2.767%
2021-10-13	2.5000	2.5400	2.4400	2.5400	+1.195%	804,861	-3.150%
2021-10-12	2.5100	2.5300	2.4950	2.5100	+0.400%	520,954	-1.992%
2021-10-11	2.5000	2.5164	2.4800	2.5000	-0.398%	628,472	-1.600%
2021-10-08	2.4500	2.5250	2.4400	2.5100	+2.449%	739,268	-1.992%
2021-10-07	2.4300	2.5600	2.4300	2.4500	+1.660%	1,036,540	+0.408%
2021-10-06	2.3300	2.4400	2.3300	2.4100	+1.261%	753,003	+2.075%
2021-10-05	2.3400	2.3850	2.3000	2.3800	+2.146%	1,391,529	+3.361%
2021-10-04	2.3500	2.4000	2.3100	2.3300	-1.688%	1,268,435	+5.579%
2021-10-01	2.3962	2.4400	2.3500	2.3700	-0.420%	1,404,429	+3.797%
2021-09-30	2.4100	2.4190	2.3500	2.3800	-1.245%	924,007	+3.361%
2021-09-29	2.4100	2.4500	2.3900	2.4100	-0.413%	679,409	+2.075%
2021-09-28	2.5100	2.5100	2.4000	2.4200	-3.200%	1,217,805	+1.653%
2021-09-27	2.4718	2.5366	2.4400	2.5000	+2.041%	980,169	-1.600%
2021-09-24	2.4400	2.4800	2.4249	2.4500	-1.210%	657,691	+0.408%
2021-09-23	2.4600	2.4900	2.4400	2.4800	+1.224%	747,058	-0.806%
2021-09-22	2.4700	2.5050	2.4200	2.4500	-0.407%	1,581,621	+0.408%
2021-09-21	2.4500	2.4800	2.3800	2.4600	+0.408%	1,304,587	0.000%
2021-09-20	2.4500	2.4772	2.4300	2.4500	-3.162%	1,631,288	+0.408%
2021-09-17	2.4600	2.5900	2.4500	2.5300	+3.689%	3,461,347	-2.767%
2021-09-16	2.4131	2.5000	2.3900	2.4400	-1.215%	4,618,211	+0.820%
2021-09-15	2.4300	2.4700	2.3800	2.4700	+2.490%	2,140,596	-0.405%
2021-09-14	2.5300	2.5600	2.3801	2.4100	-4.365%	3,569,834	+2.075%
2021-09-13	2.5800	2.6100	2.5200	2.5200	-1.176%	1,225,887	-2.381%
2021-09-10	2.5900	2.5900	2.5350	2.5500	-0.778%	821,885	-3.529%
2021-09-09	2.5400	2.6100	2.5201	2.5700	+0.784%	962,421	-4.280%
2021-09-08	2.6619	2.6700	2.5200	2.5500	-4.851%	824,433	-3.529%
2021-09-07	2.7300	2.8200	2.6700	2.6800	-1.832%	840,571	-8.209%
2021-09-03	2.7500	2.7600	2.6950	2.7300	-0.727%	525,525	-9.890%
2021-09-02	2.7300	2.7900	2.7001	2.7500	+0.365%	767,449	-10.545%
2021-09-01	2.7000	2.7600	2.6900	2.7400	+1.481%	618,944	-10.219%
2021-08-31	2.6500	2.7500	2.6162	2.7000	+2.273%	853,682	-8.889%
2021-08-30	2.6100	2.6550	2.5500	2.6400	+0.380%	762,218	-6.818%
2021-08-27	2.5700	2.7000	2.5600	2.6300	+1.938%	844,903	-6.464%
2021-08-26	2.6200	2.6900	2.5790	2.5800	-2.273%	1,006,902	-4.651%
2021-08-25	2.7500	2.7500	2.6300	2.6400	-3.650%	951,460	-6.818%
2021-08-24	2.6500	2.7400	2.6200	2.7400	+2.622%	995,564	-10.219%
2021-08-23	2.4700	2.6800	2.4700	2.6700	+8.980%	1,042,891	-7.865%
2021-08-20	2.3900	2.5300	2.3900	2.4500	+2.083%	1,156,200	+0.408%
2021-08-19	2.4300	2.4600	2.3800	2.4000	-2.041%	1,023,725	+2.500%
2021-08-18	2.4600	2.5300	2.4200	2.4500	0.000%	1,099,650	+0.408%
2021-08-17	2.5000	2.5000	2.4250	2.4500	-3.162%	922,058	+0.408%
2021-08-16	2.5590	2.6100	2.4900	2.5300	-1.172%	859,894	-2.767%
2021-08-13	2.6600	2.6600	2.5500	2.5600	-5.185%	1,303,932	-3.906%
2021-08-12	2.6700	2.7100	2.6300	2.7000	+0.746%	678,027	-8.889%
2021-08-11	2.7000	2.7000	2.5900	2.6800	+0.375%	726,411	-8.209%
2021-08-10	2.7500	2.7600	2.6300	2.6700	-3.261%	913,967	-7.865%
2021-08-09	2.7500	2.8000	2.7300	2.7600	+1.845%	750,698	-10.870%
2021-08-06	2.7000	2.7800	2.6700	2.7100	+1.119%	1,004,289	-9.225%
2021-08-05	2.7185	2.7500	2.6600	2.6800	-2.899%	1,160,963	-8.209%
2021-08-04	2.7800	2.8000	2.7000	2.7600	-1.429%	1,660,753	-10.870%
2021-08-03	2.9820	2.9900	2.7900	2.8000	-5.724%	1,807,992	-12.143%
2021-08-02	2.8500	2.9800	2.7500	2.9700	+5.694%	1,871,344	-17.172%
2021-07-30	2.5700	2.9600	2.5300	2.8100	+5.243%	3,492,982	-12.456%
2021-07-29	2.6800	2.7377	2.5900	2.6700	+1.521%	3,156,858	-7.865%
2021-07-28	2.4700	2.6400	2.4700	2.6300	+6.048%	936,514	-6.464%
2021-07-27	2.5347	2.5400	2.4200	2.4800	-1.195%	1,145,056	-0.806%
2021-07-26	2.5700	2.5950	2.5100	2.5100	-2.713%	1,212,116	-1.992%
2021-07-23	2.6200	2.6200	2.5500	2.5800	-1.901%	1,164,921	-4.651%
2021-07-22	2.6900	2.7200	2.6200	2.6300	-3.309%	813,324	-6.464%
2021-07-21	2.6900	2.7600	2.6800	2.7200	+0.741%	694,078	-9.559%
2021-07-20	2.6700	2.7500	2.6100	2.7000	+1.124%	1,086,110	-8.889%
2021-07-19	2.6600	2.6800	2.5600	2.6700	-0.373%	1,435,657	-7.865%
2021-07-16	2.6900	2.7500	2.6800	2.6800	-0.741%	906,578	-8.209%
2021-07-15	2.7054	2.7800	2.6800	2.7000	-1.099%	897,101	-8.889%
2021-07-14	2.7908	2.7908	2.6750	2.7300	-2.151%	1,308,179	-9.890%
2021-07-13	2.7900	2.8250	2.7600	2.7900	+1.087%	1,285,068	-11.828%
2021-07-12	2.8000	2.8200	2.7250	2.7600	-0.361%	782,037	-10.870%
2021-07-09	2.7726	2.8000	2.7099	2.7700	+0.362%	945,409	-11.191%
2021-07-08	2.6800	2.8050	2.6800	2.7600	+0.181%	1,465,113	-10.870%
2021-07-07	2.8200	2.8200	2.6800	2.7550	-3.333%	2,041,052	-10.708%
2021-07-06	2.9600	3.0000	2.6600	2.8500	-8.065%	6,898,362	-13.684%
2021-07-02	3.1822	3.2300	3.1000	3.1000	-2.208%	1,142,531	-20.645%
2021-07-01	3.1400	3.1900	3.1200	3.1700	+0.635%	1,279,555	-22.397%
2021-06-30	3.1800	3.2000	3.1200	3.1500	-1.254%	1,301,839	-21.905%
2021-06-29	3.2600	3.2650	3.1800	3.1900	-1.543%	1,363,363	-22.884%
2021-06-28	3.3000	3.3600	3.2200	3.2400	-2.410%	1,235,018	-24.074%
2021-06-25	3.2990	3.3600	3.2600	3.3200	-0.300%	5,544,405	-25.904%
2021-06-24	3.3000	3.3700	3.2600	3.3300	+1.835%	1,002,681	-26.126%
2021-06-23	3.1800	3.2800	3.1725	3.2700	+2.830%	891,914	-24.771%
2021-06-22	3.1600	3.2600	3.1600	3.1800	-0.313%	1,742,591	-22.642%
2021-06-21	3.2700	3.2700	3.1530	3.1900	-2.147%	1,815,525	-22.884%
2021-06-18	3.3090	3.3800	3.2200	3.2600	-2.687%	3,851,314	-24.540%
2021-06-17	3.2800	3.4400	3.2780	3.3500	+2.134%	2,238,073	-26.567%
2021-06-16	3.3400	3.3400	3.2600	3.2800	-1.205%	1,778,867	-25.000%
2021-06-15	3.3300	3.3600	3.2600	3.3200	+0.912%	2,142,296	-25.904%
2021-06-14	3.2200	3.3700	3.2101	3.2900	+3.135%	2,501,299	-25.228%
2021-06-11	3.2153	3.2600	3.1700	3.1900	-1.238%	1,104,302	-22.884%
2021-06-10	3.2200	3.2500	3.1850	3.2300	+0.311%	1,051,262	-23.839%
2021-06-09	3.3200	3.3900	3.2100	3.2200	-1.829%	1,703,997	-23.602%
2021-06-08	3.1900	3.2800	3.1550	3.2800	+2.821%	1,990,713	-25.000%
2021-06-07	3.1118	3.2100	3.1000	3.1900	+2.903%	1,655,166	-22.884%
2021-06-04	3.1600	3.2000	3.0750	3.1000	-1.899%	1,709,788	-20.645%
2021-06-03	3.1200	3.1700	3.0850	3.1600	+0.317%	1,765,368	-22.152%
2021-06-02	3.1700	3.2100	3.1300	3.1500	-0.316%	1,417,915	-21.905%
2021-06-01	3.1300	3.1750	3.0900	3.1600	+1.935%	1,649,698	-22.152%
2021-05-28	3.1300	3.2100	3.0900	3.1000	+0.649%	1,331,925	-20.645%
2021-05-27	3.1100	3.1800	3.0600	3.0800	-0.645%	2,393,622	-20.130%
2021-05-26	3.0700	3.1600	3.0500	3.1000	+1.307%	1,666,694	-20.645%
2021-05-25	3.1100	3.1600	3.0600	3.0600	-1.608%	1,287,205	-19.608%
2021-05-24	3.1126	3.2500	3.1100	3.1100	-0.955%	2,333,243	-20.900%
2021-05-21	3.1200	3.1700	3.0600	3.1400	0.000%	1,360,393	-21.656%
2021-05-20	3.0800	3.1900	3.0300	3.1400	+2.951%	1,601,363	-21.656%
2021-05-19	3.0300	3.0900	2.9800	3.0500	0.000%	1,077,983	-19.344%
2021-05-18	3.0200	3.1100	2.9450	3.0500	+0.993%	1,989,845	-19.344%
2021-05-17	3.0200	3.1300	3.0000	3.0200	-0.330%	1,536,756	-18.543%
2021-05-14	3.0000	3.0500	2.9100	3.0300	+1.678%	2,531,958	-18.812%
2021-05-13	3.0800	3.0900	2.9200	2.9800	-2.295%	1,689,336	-17.450%
2021-05-12	3.0212	3.1500	3.0212	3.0500	-1.613%	1,784,813	-19.344%
2021-05-11	2.9062	3.1200	2.8800	3.1000	+2.310%	2,020,002	-20.645%
2021-05-10	3.0500	3.0500	2.9200	3.0300	+0.331%	2,283,330	-18.812%
2021-05-07	2.9900	3.1500	2.9800	3.0200	+0.667%	2,728,307	-18.543%
2021-05-06	3.1000	3.1100	2.8650	3.0000	-4.762%	8,178,613	-18.000%
2021-05-05	3.1500	3.2100	3.0900	3.1500	0.000%	2,093,699	-21.905%
2021-05-04	3.1800	3.1900	3.0350	3.1500	-1.869%	3,357,511	-21.905%
2021-05-03	3.1700	3.2500	3.1500	3.2100	+2.556%	3,376,558	-23.364%
2021-04-30	3.3600	3.4800	3.0500	3.1300	-13.774%	10,158,763	-21.406%
2021-04-29	3.6300	3.6500	3.5200	3.6300	0.000%	2,017,726	-32.231%
2021-04-28	3.7364	3.7500	3.6300	3.6300	-2.419%	1,555,123	-32.231%
2021-04-27	3.7100	3.7400	3.6328	3.7200	+1.362%	2,108,821	-33.871%
2021-04-26	3.5700	3.7100	3.5700	3.6700	+3.380%	1,731,520	-32.970%
2021-04-23	3.5000	3.5800	3.4700	3.5500	+1.719%	1,480,761	-30.704%
2021-04-22	3.4400	3.5800	3.4050	3.4900	+1.749%	1,994,887	-29.513%
2021-04-21	3.4600	3.4700	3.3800	3.4300	-0.580%	1,411,000	-28.280%
2021-04-20	3.5400	3.5600	3.4200	3.4500	-2.817%	2,690,858	-28.696%
2021-04-19	3.5000	3.5800	3.5000	3.5500	+0.282%	2,151,153	-30.704%
2021-04-16	3.5500	3.5800	3.4800	3.5400	-0.562%	1,257,486	-30.508%
2021-04-15	3.5700	3.6600	3.5350	3.5600	+0.282%	1,635,091	-30.899%
2021-04-14	3.6800	3.6800	3.5400	3.5500	-3.005%	1,485,427	-30.704%
2021-04-13	3.5000	3.6900	3.4800	3.6600	+3.683%	2,331,850	-32.787%
2021-04-12	3.5500	3.5800	3.5000	3.5300	-1.397%	868,226	-30.312%
2021-04-09	3.5700	3.5950	3.5300	3.5800	-0.831%	880,880	-31.285%
2021-04-08	3.6900	3.6900	3.5550	3.6100	-0.551%	1,133,329	-31.856%
2021-04-07	3.7400	3.7500	3.6100	3.6300	-2.941%	1,145,593	-32.231%
2021-04-06	3.8000	3.8500	3.7150	3.7400	-2.350%	1,870,068	-34.225%
2021-04-05	3.8100	3.8500	3.7300	3.8300	+1.055%	1,965,172	-35.770%
2021-04-01	3.6300	3.8000	3.6136	3.7900	+6.162%	2,896,806	-35.092%
2021-03-31	3.5400	3.6400	3.5200	3.5700	+1.420%	1,507,139	-31.092%
2021-03-30	3.4800	3.5800	3.4800	3.5200	-0.283%	1,879,998	-30.114%
2021-03-29	3.6700	3.6850	3.5100	3.5300	-3.552%	1,839,644	-30.312%
2021-03-26	3.6200	3.6800	3.5250	3.6600	+1.105%	2,608,209	-32.787%
2021-03-25	3.4700	3.6500	3.4200	3.6200	+2.260%	3,874,316	-32.044%
2021-03-24	3.6800	3.6800	3.4800	3.5400	-2.479%	3,523,129	-30.508%
2021-03-23	3.5300	3.6400	3.5000	3.6300	+2.687%	3,646,561	-32.231%
2021-03-22	3.4800	3.5600	3.4500	3.5350	+2.612%	2,959,648	-30.410%
2021-03-19	3.3300	3.4800	3.3300	3.4450	+4.079%	2,966,820	-28.592%
2021-03-18	3.4300	3.4600	3.3100	3.3100	-4.058%	1,734,704	-25.680%
2021-03-17	3.4100	3.5000	3.3200	3.4500	-0.576%	2,316,366	-28.696%
2021-03-16	3.5000	3.5700	3.4000	3.4700	-0.573%	2,409,343	-29.107%
2021-03-15	3.4600	3.5400	3.4000	3.4900	+1.453%	2,248,392	-29.513%
2021-03-12	3.3100	3.4800	3.3100	3.4400	+2.381%	2,928,462	-28.488%
2021-03-11	3.3500	3.4100	3.2800	3.3600	+2.752%	2,411,341	-26.786%
2021-03-10	3.3400	3.4200	3.2650	3.2700	+0.615%	3,244,290	-24.771%
2021-03-09	3.1200	3.2800	3.1000	3.2500	+6.908%	4,750,532	-24.308%
2021-03-08	3.0500	3.1350	2.9750	3.0400	-0.328%	2,935,596	-19.079%
2021-03-05	3.0500	3.0800	2.7600	3.0500	+0.329%	6,006,273	-19.344%
2021-03-04	3.1500	3.2300	2.9600	3.0400	-4.101%	5,859,868	-19.079%
2021-03-03	3.3400	3.3600	3.1400	3.1700	-3.939%	5,517,977	-22.397%
2021-03-02	3.4200	3.4300	3.3000	3.3000	-2.941%	3,597,261	-25.455%
2021-03-01	3.3800	3.4600	3.3000	3.4000	+3.976%	5,278,470	-27.647%
2021-02-26	3.3100	3.4200	3.2500	3.2700	-2.096%	5,273,301	-24.771%
2021-02-25	3.4300	3.4600	3.2800	3.3400	-2.339%	5,013,942	-26.347%
2021-02-24	3.4300	3.4600	3.3500	3.4200	-0.292%	3,960,029	-28.070%
2021-02-23	3.5000	3.5100	3.2800	3.4300	-6.027%	7,389,090	-28.280%
2021-02-22	3.6500	3.6800	3.5300	3.6500	-0.545%	5,867,913	-32.603%
2021-02-19	3.7700	3.7700	3.6300	3.6700	-1.078%	5,555,859	-32.970%
2021-02-18	3.8100	3.8900	3.6700	3.7100	-3.385%	3,907,483	-33.693%
2021-02-17	3.7900	3.9000	3.7200	3.8400	-1.031%	5,489,967	-35.938%
2021-02-16	3.9800	4.0000	3.6200	3.8800	-1.896%	13,884,482	-36.598%
2021-02-12	3.4000	3.9600	3.2500	3.9550	-13.268%	28,758,098	-37.800%
2021-02-11	4.6800	4.6937	4.4150	4.5600	-1.512%	6,582,273	-46.053%
2021-02-10	4.9900	4.9900	4.4900	4.6300	-6.465%	6,095,455	-46.868%
2021-02-09	4.6100	4.9600	4.5600	4.9500	+9.031%	8,295,279	-50.303%
2021-02-08	4.5200	4.6350	4.4600	4.5400	+2.483%	3,867,098	-45.815%
2021-02-05	4.2700	4.5500	4.2213	4.4300	+4.481%	5,548,822	-44.470%
2021-02-04	4.3600	4.4100	4.2200	4.2400	-2.529%	4,817,436	-41.981%
2021-02-03	4.3700	4.4900	4.2700	4.3500	-0.458%	4,449,035	-43.448%
2021-02-02	4.5600	4.5700	4.2300	4.3700	-6.524%	9,318,226	-43.707%
2021-02-01	4.6200	4.6900	4.4000	4.6750	+2.634%	3,433,576	-47.380%
2021-01-29	4.8500	4.8500	4.4300	4.5550	-2.043%	4,771,906	-45.993%
2021-01-28	5.5200	5.6100	4.6500	4.6500	-13.729%	7,635,324	-47.097%
2021-01-27	4.5800	5.5500	4.5200	5.3900	+15.914%	17,362,242	-54.360%
2021-01-26	4.7000	4.7000	4.5300	4.6500	+0.649%	3,424,953	-47.097%
2021-01-25	4.5800	4.7200	4.4000	4.6200	+1.538%	5,860,063	-46.753%
2021-01-22	4.4000	4.5600	4.3400	4.5500	+1.790%	3,847,145	-45.934%
2021-01-21	4.3800	4.7300	4.3100	4.4700	+3.233%	10,473,668	-44.966%
2021-01-20	4.0300	4.3500	3.9700	4.3300	+8.657%	8,104,971	-43.187%
2021-01-19	4.0500	4.1000	3.9450	3.9850	+1.142%	4,956,401	-38.269%
2021-01-15	4.1200	4.2100	3.9300	3.9400	-5.060%	8,477,985	-37.563%
2021-01-14	4.2381	4.2381	4.0250	4.1500	-1.659%	10,645,614	-40.723%
2021-01-13	4.2500	4.3200	4.1900	4.2200	-0.236%	2,470,296	-41.706%
2021-01-12	4.2000	4.2700	4.1400	4.2300	+1.439%	2,547,431	-41.844%
2021-01-11	4.2900	4.3600	4.1600	4.1700	-4.138%	3,206,946	-41.007%
2021-01-08	4.2600	4.4600	4.2600	4.3500	+1.636%	3,120,889	-43.448%
2021-01-07	4.2000	4.2900	4.1700	4.2800	+2.392%	2,824,660	-42.523%
2021-01-06	4.3100	4.3450	4.1700	4.1800	-2.791%	4,341,231	-41.148%
2021-01-05	4.2200	4.3500	4.1800	4.3000	+1.896%	3,332,291	-42.791%
2021-01-04	4.1384	4.3200	4.0600	4.2200	+5.764%	6,416,291	-41.706%
2020-12-31	4.0500	4.0700	3.9600	3.9900	-2.206%	3,746,444	-38.346%
2020-12-30	3.9800	4.1200	3.9100	4.0800	+3.291%	4,107,708	-39.706%
2020-12-29	4.0800	4.1650	3.9500	3.9500	-2.709%	3,751,554	-37.722%
2020-12-28	4.1500	4.2119	4.0400	4.0600	-1.695%	3,426,832	-39.409%