Dark

LORL
Loral Space and Communications, Inc.
stock NASDAQ

Inactive

Nov 18, 2021

41.52USD-7.197%(-3.22)598,613

Pre-market

0.00USD-100.000%(-44.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-18	44.750	44.7500	41.4601	41.52	-7.197%	598,613	0.000%
2021-11-17	43.090	44.8600	42.6800	44.74	+0.970%	61,911	-7.197%
2021-11-16	45.600	45.6000	43.8900	44.31	-3.126%	58,343	-6.297%
2021-11-15	47.190	47.8900	45.5100	45.74	-3.011%	65,988	-9.226%
2021-11-12	47.690	48.3600	47.0100	47.16	-1.091%	35,013	-11.959%
2021-11-11	48.520	49.2750	47.6800	47.68	-1.406%	51,274	-12.919%
2021-11-10	49.260	50.0000	48.1700	48.36	-2.598%	47,489	-14.144%
2021-11-09	49.500	50.3900	49.2900	49.65	+0.853%	76,530	-16.375%
2021-11-08	52.480	53.2100	48.9100	49.23	-5.744%	95,958	-15.661%
2021-11-05	55.900	56.5400	51.5200	52.23	-5.312%	116,987	-20.505%
2021-11-04	54.050	55.2200	53.2400	55.16	+3.122%	74,041	-24.728%
2021-11-03	52.260	54.0800	52.2600	53.49	+2.452%	60,520	-22.378%
2021-11-02	52.060	52.8550	51.3200	52.21	+0.694%	47,619	-20.475%
2021-11-01	50.130	53.2700	50.1300	51.85	+4.075%	98,369	-19.923%
2021-10-29	49.760	50.0400	48.5300	49.82	-0.320%	79,492	-16.660%
2021-10-28	48.250	50.3100	48.2500	49.98	+3.909%	57,443	-16.927%
2021-10-27	48.640	48.7300	47.0600	48.10	-2.077%	33,267	-13.680%
2021-10-26	50.820	51.0000	48.7500	49.12	-3.705%	59,866	-15.472%
2021-10-25	49.230	51.4500	48.7500	51.01	+4.315%	96,655	-18.604%
2021-10-22	48.490	49.0000	47.3500	48.90	+0.061%	67,292	-15.092%
2021-10-21	46.030	49.3100	46.0300	48.87	+6.494%	142,134	-15.040%
2021-10-20	44.830	45.9100	44.2200	45.89	+2.000%	240,874	-9.523%
2021-10-19	45.420	45.6300	44.4450	44.99	-0.266%	20,326	-7.713%
2021-10-18	45.630	46.3500	44.9500	45.11	-1.313%	37,059	-7.958%
2021-10-15	46.380	46.7800	45.4500	45.71	+0.616%	53,478	-9.166%
2021-10-14	45.340	46.8300	45.0500	45.43	+0.709%	47,635	-8.607%
2021-10-13	44.230	45.2900	43.0200	45.11	+2.383%	63,946	-7.958%
2021-10-12	43.280	44.6100	42.8000	44.06	+1.404%	33,303	-5.765%
2021-10-11	42.830	43.7800	42.5600	43.45	+0.486%	38,684	-4.442%
2021-10-08	44.720	44.8693	43.1040	43.24	-3.439%	67,577	-3.978%
2021-10-07	44.890	45.8000	44.3800	44.78	+0.924%	92,971	-7.280%
2021-10-06	43.190	44.9100	42.4012	44.37	+1.209%	60,437	-6.423%
2021-10-05	44.000	44.3760	43.4800	43.84	+0.252%	34,194	-5.292%
2021-10-04	43.570	44.0600	43.0600	43.73	-0.137%	104,438	-5.054%
2021-10-01	42.550	44.0000	41.5300	43.79	+1.814%	77,410	-5.184%
2021-09-30	43.650	43.8550	42.4800	43.01	-1.466%	72,692	-3.464%
2021-09-29	43.780	44.9704	42.6300	43.65	+0.023%	38,558	-4.880%
2021-09-28	45.000	45.0000	43.4300	43.64	-3.813%	67,104	-4.858%
2021-09-27	43.340	46.3400	42.9300	45.37	+4.395%	125,445	-8.486%
2021-09-24	39.460	43.6062	38.9719	43.46	+8.596%	176,505	-4.464%
2021-09-23	38.330	41.1500	38.3300	40.02	+4.219%	91,476	+3.748%
2021-09-22	38.620	39.3530	38.1826	38.40	+0.576%	63,312	+8.125%
2021-09-21	38.070	39.1384	37.8700	38.18	+1.705%	80,148	+8.748%
2021-09-20	37.950	38.4000	36.8200	37.54	-4.235%	128,264	+10.602%
2021-09-17	39.780	40.1600	38.9200	39.20	-1.185%	207,965	+5.918%
2021-09-16	39.660	40.0600	38.8500	39.67	+0.685%	55,184	+4.663%
2021-09-15	38.470	39.8600	38.2600	39.40	+2.258%	73,650	+5.381%
2021-09-14	39.285	40.3200	38.3600	38.53	-4.035%	86,588	+7.760%
2021-09-13	40.460	41.1700	39.8000	40.15	+0.375%	51,455	+3.412%
2021-09-10	41.380	42.1841	39.6100	40.00	-2.439%	71,834	+3.800%
2021-09-09	40.600	41.3600	40.2300	41.00	+0.613%	72,834	+1.268%
2021-09-08	42.100	42.1000	40.1200	40.75	-3.459%	50,783	+1.890%
2021-09-07	43.000	43.9500	41.4500	42.21	-2.178%	73,491	-1.635%
2021-09-03	43.600	45.4599	42.0500	43.15	-1.910%	71,410	-3.778%
2021-09-02	43.000	45.8845	42.8100	43.99	+3.530%	83,560	-5.615%
2021-09-01	42.350	43.3500	42.2226	42.49	+1.143%	73,761	-2.283%
2021-08-31	41.430	42.3800	41.3000	42.01	+1.400%	81,225	-1.166%
2021-08-30	40.110	41.6200	39.8000	41.43	+4.305%	73,041	+0.217%
2021-08-27	38.220	39.8580	38.2200	39.72	+4.499%	74,812	+4.532%
2021-08-26	39.210	39.5900	37.8100	38.01	-3.430%	63,439	+9.234%
2021-08-25	39.820	40.2200	39.2334	39.36	-1.106%	51,180	+5.488%
2021-08-24	41.430	41.4400	38.4500	39.80	-4.027%	101,589	+4.322%
2021-08-23	40.340	41.7000	40.1938	41.47	+3.571%	73,148	+0.121%
2021-08-20	39.200	40.0500	39.0908	40.04	+1.599%	82,478	+3.696%
2021-08-19	39.350	39.5800	38.7700	39.41	-1.500%	50,423	+5.354%
2021-08-18	38.840	40.2300	38.7100	40.01	+2.590%	61,400	+3.774%
2021-08-17	40.020	40.7925	38.9600	39.00	-3.704%	136,567	+6.462%
2021-08-16	39.480	41.0000	38.9000	40.50	+0.721%	85,638	+2.519%
2021-08-13	41.090	41.0900	39.5000	40.21	-1.903%	65,179	+3.258%
2021-08-12	38.680	42.4099	38.4500	40.99	+6.689%	235,031	+1.293%
2021-08-11	39.260	39.2600	37.2000	38.42	-2.388%	75,877	+8.069%
2021-08-10	38.180	40.2100	37.4500	39.36	+3.091%	98,301	+5.488%
2021-08-09	36.990	38.8900	35.7700	38.18	+4.603%	166,771	+8.748%
2021-08-06	36.380	37.4699	35.9600	36.50	+1.136%	52,306	+13.753%
2021-08-05	35.860	37.0000	35.8600	36.09	+0.979%	41,230	+15.046%
2021-08-04	35.590	36.9200	35.4400	35.74	-0.695%	86,075	+16.172%
2021-08-03	35.650	36.2700	34.4200	35.99	+1.096%	77,392	+15.365%
2021-08-02	35.680	36.7499	35.3000	35.60	+0.593%	82,379	+16.629%
2021-07-30	35.790	36.9500	35.0100	35.39	-1.804%	45,651	+17.321%
2021-07-29	37.020	37.1700	35.6600	36.04	-2.012%	29,915	+15.205%
2021-07-28	36.200	37.0500	35.4400	36.78	+1.997%	41,915	+12.887%
2021-07-27	35.830	36.5700	34.5700	36.06	+1.150%	68,467	+15.141%
2021-07-26	35.570	36.7100	35.1100	35.65	+1.250%	45,282	+16.466%
2021-07-23	35.710	35.7100	35.0101	35.21	-1.867%	37,841	+17.921%
2021-07-22	35.680	36.4300	34.4000	35.88	+0.504%	66,854	+15.719%
2021-07-21	35.230	36.4000	35.0900	35.70	+2.263%	48,903	+16.303%
2021-07-20	33.360	35.3200	33.0800	34.91	+5.373%	93,220	+18.934%
2021-07-19	32.720	33.4900	32.0000	33.13	-1.487%	68,207	+25.324%
2021-07-16	34.900	34.9900	33.5700	33.63	-2.747%	77,930	+23.461%
2021-07-15	34.440	35.3150	34.1300	34.58	0.000%	139,769	+20.069%
2021-07-14	37.020	37.4300	34.4600	34.58	-6.591%	124,799	+20.069%
2021-07-13	37.470	37.7900	36.6350	37.02	-2.399%	54,969	+12.156%
2021-07-12	36.730	38.1900	35.9950	37.93	+2.652%	97,909	+9.465%
2021-07-09	36.710	37.2600	36.4600	36.95	+1.959%	29,201	+12.368%
2021-07-08	35.880	37.3350	35.5250	36.24	-4.632%	75,924	+14.570%
2021-07-07	38.720	38.7200	37.6600	38.00	-1.935%	67,005	+9.263%
2021-07-06	39.140	39.2400	38.4500	38.75	-1.097%	53,607	+7.148%
2021-07-02	39.700	39.9600	38.4345	39.18	-1.185%	33,883	+5.972%
2021-07-01	39.090	40.6400	38.5100	39.65	+2.059%	71,183	+4.716%
2021-06-30	38.660	39.0300	38.3550	38.85	-0.129%	37,559	+6.873%
2021-06-29	39.300	40.2600	38.8600	38.90	-1.068%	50,204	+6.735%
2021-06-28	39.410	39.5300	38.6300	39.32	+0.409%	74,799	+5.595%
2021-06-25	39.840	40.7500	39.0500	39.16	-1.657%	566,416	+6.027%
2021-06-24	38.170	39.9700	37.8250	39.82	+4.983%	121,158	+4.269%
2021-06-23	37.540	38.1300	37.2200	37.93	+1.201%	89,059	+9.465%
2021-06-22	37.110	37.8000	36.6500	37.48	+0.483%	51,990	+10.779%
2021-06-21	36.470	37.4900	35.8800	37.30	+2.897%	61,326	+11.314%
2021-06-18	35.790	36.5600	35.4100	36.25	-0.521%	91,301	+14.538%
2021-06-17	36.020	36.6500	35.6500	36.44	+0.635%	51,454	+13.941%
2021-06-16	35.910	36.6859	35.5200	36.21	+0.583%	58,253	+14.664%
2021-06-15	36.290	36.5000	34.7200	36.00	-0.552%	61,931	+15.333%
2021-06-14	36.590	37.4400	35.5500	36.20	-0.903%	59,929	+14.696%
2021-06-11	36.470	37.3000	36.0500	36.53	+0.468%	34,339	+13.660%
2021-06-10	37.400	37.9300	36.3400	36.36	-2.389%	32,717	+14.191%
2021-06-09	37.760	38.0201	37.0900	37.25	-1.115%	33,657	+11.463%
2021-06-08	37.390	37.7800	36.9300	37.67	+1.838%	49,543	+10.220%
2021-06-07	36.700	37.1800	36.4200	36.99	+1.204%	44,678	+12.247%
2021-06-04	36.530	36.9700	36.0000	36.55	+0.192%	38,115	+13.598%
2021-06-03	37.050	37.7740	36.2800	36.48	-2.824%	59,275	+13.816%
2021-06-02	37.730	37.9900	36.8500	37.54	-0.714%	52,928	+10.602%
2021-06-01	37.850	38.7200	37.0000	37.81	-0.106%	85,807	+9.812%
2021-05-28	36.670	37.8500	36.6700	37.85	+3.670%	66,787	+9.696%
2021-05-27	36.710	37.1250	35.9800	36.51	+0.275%	120,661	+13.722%
2021-05-26	37.640	37.6400	35.8700	36.41	-1.488%	127,804	+14.035%
2021-05-25	39.120	39.8000	36.5800	36.96	-5.085%	122,559	+12.338%
2021-05-24	40.300	40.7400	38.2500	38.94	-2.772%	134,044	+6.626%
2021-05-21	40.000	40.9900	38.9000	40.05	+0.907%	75,539	+3.670%
2021-05-20	38.600	39.8362	38.2100	39.69	+3.064%	50,685	+4.611%
2021-05-19	36.570	38.9000	36.0400	38.51	+1.932%	63,084	+7.816%
2021-05-18	37.540	38.4700	37.5400	37.78	+0.239%	56,505	+9.899%
2021-05-17	37.870	38.2100	36.7200	37.69	-0.790%	63,306	+10.162%
2021-05-14	36.320	38.0600	36.1500	37.99	+5.090%	54,086	+9.292%
2021-05-13	36.690	38.2287	35.7800	36.15	-0.331%	62,989	+14.855%
2021-05-12	37.250	39.2400	36.0500	36.27	-4.073%	83,397	+14.475%
2021-05-11	37.220	39.2900	36.8224	37.81	-2.652%	106,661	+9.812%
2021-05-10	40.890	41.2900	38.7300	38.84	-5.013%	87,978	+6.900%
2021-05-07	40.330	41.8000	40.0500	40.89	+2.353%	52,423	+1.541%
2021-05-06	38.140	39.9900	36.2701	39.95	+5.828%	157,122	+3.930%
2021-05-05	37.970	39.1256	37.2200	37.75	-0.527%	68,087	+9.987%
2021-05-04	40.540	41.0950	37.9400	37.95	-8.532%	114,572	+9.407%
2021-05-03	41.180	42.0000	40.4218	41.49	+3.389%	104,205	+0.072%
2021-04-30	41.380	42.3000	39.8100	40.13	-5.197%	93,905	+3.464%
2021-04-29	40.540	42.6200	40.5400	42.33	+6.250%	98,423	-1.914%
2021-04-28	39.570	40.0800	39.0500	39.84	0.000%	42,113	+4.217%
2021-04-27	41.110	41.2400	39.3100	39.84	-1.605%	72,174	+4.217%
2021-04-26	38.730	40.9700	38.7300	40.49	+5.278%	67,611	+2.544%
2021-04-23	37.890	39.6000	37.8900	38.46	+1.746%	68,919	+7.956%
2021-04-22	37.590	38.8800	37.1600	37.80	+0.800%	76,943	+9.841%
2021-04-21	34.790	37.6499	34.0100	37.50	+7.021%	96,199	+10.720%
2021-04-20	36.410	36.7300	34.8400	35.04	-4.783%	115,937	+18.493%
2021-04-19	36.910	37.1700	36.3650	36.80	-1.420%	84,161	+12.826%
2021-04-16	38.120	38.1200	37.0200	37.33	-0.718%	57,297	+11.224%
2021-04-15	38.780	38.7800	37.2644	37.60	-1.364%	88,114	+10.426%
2021-04-14	37.980	38.6400	36.8601	38.12	+1.762%	65,116	+8.919%
2021-04-13	37.330	37.8000	36.3900	37.46	+0.027%	71,168	+10.838%
2021-04-12	38.895	38.9600	36.9100	37.45	-1.629%	53,670	+10.868%
2021-04-09	37.490	38.2400	36.8686	38.07	+0.848%	54,984	+9.062%
2021-04-08	37.000	37.9400	36.4491	37.75	+2.027%	100,560	+9.987%
2021-04-07	37.540	37.6300	36.7000	37.00	-2.194%	65,043	+12.216%
2021-04-06	39.090	39.8300	37.2900	37.83	-3.446%	97,545	+9.754%
2021-04-05	39.000	39.4000	38.0000	39.18	+2.244%	71,418	+5.972%
2021-04-01	37.950	39.4600	37.8000	38.32	+1.726%	106,333	+8.351%
2021-03-31	36.700	38.5100	36.7000	37.67	+2.671%	156,317	+10.220%
2021-03-30	35.800	37.5100	35.2900	36.69	+3.004%	187,100	+13.164%
2021-03-29	37.310	38.1400	35.5200	35.62	-6.189%	148,189	+16.564%
2021-03-26	40.070	40.3400	36.6000	37.97	-2.940%	151,799	+9.349%
2021-03-25	36.760	39.3900	35.0300	39.12	+2.704%	205,083	+6.135%
2021-03-24	40.430	40.9700	37.7740	38.09	-3.837%	172,862	+9.005%
2021-03-23	42.540	42.5400	39.1200	39.61	-5.239%	154,686	+4.822%
2021-03-22	41.180	42.2550	40.6850	41.80	+2.326%	149,930	-0.670%
2021-03-19	40.410	42.1500	40.4100	40.85	+0.098%	427,712	+1.640%
2021-03-18	43.540	43.5400	40.5600	40.81	-7.460%	204,614	+1.740%
2021-03-17	41.410	44.3950	40.5000	44.10	+4.925%	149,149	-5.850%
2021-03-16	45.450	45.5500	41.8300	42.03	-5.060%	179,808	-1.213%
2021-03-15	48.690	50.3000	43.5700	44.27	-9.171%	261,578	-6.212%
2021-03-12	47.160	50.8500	47.1100	48.74	+2.009%	331,953	-14.813%
2021-03-11	45.590	48.9004	45.1559	47.78	+7.082%	253,236	-13.102%
2021-03-10	45.700	47.0500	44.5200	44.62	-1.174%	121,757	-6.948%
2021-03-09	43.070	46.3150	42.5000	45.15	+6.486%	168,648	-8.040%
2021-03-08	43.470	43.7800	41.8050	42.40	-1.510%	173,636	-2.075%
2021-03-05	43.370	43.9800	39.0900	43.05	+0.985%	277,509	-3.554%
2021-03-04	44.760	46.1200	41.5700	42.63	-6.575%	324,185	-2.604%
2021-03-03	47.700	48.3500	45.1000	45.63	-4.239%	152,126	-9.007%
2021-03-02	47.760	48.5900	47.0800	47.65	-0.293%	308,547	-12.865%
2021-03-01	45.530	47.8600	45.0800	47.79	+7.781%	179,233	-13.120%
2021-02-26	46.460	47.0800	43.7624	44.34	-6.258%	275,400	-6.360%
2021-02-25	47.200	49.3150	46.8366	47.30	+0.148%	346,420	-12.220%
2021-02-24	43.970	47.8900	43.9700	47.23	+9.608%	288,904	-12.090%
2021-02-23	41.000	43.2700	39.7500	43.09	+0.560%	532,973	-3.644%
2021-02-22	41.010	42.9900	41.0000	42.85	+3.303%	151,794	-3.104%
2021-02-19	40.150	42.1800	40.0700	41.48	+3.107%	133,659	+0.096%
2021-02-18	41.180	41.4700	38.1050	40.23	-3.825%	319,194	+3.207%
2021-02-17	41.800	42.2000	39.8000	41.83	-0.072%	255,959	-0.741%
2021-02-16	42.500	42.8100	41.0200	41.86	+1.973%	231,751	-0.812%
2021-02-12	39.505	42.0800	39.0001	41.05	+3.322%	235,390	+1.145%
2021-02-11	38.770	39.9200	36.6557	39.73	+3.088%	347,285	+4.505%
2021-02-10	39.430	39.6495	36.5153	38.54	+4.671%	562,674	+7.732%
2021-02-09	33.200	38.4700	32.7888	36.82	+11.407%	544,347	+12.765%
2021-02-08	31.340	33.8731	30.7100	33.05	+6.923%	312,525	+25.628%
2021-02-05	30.310	30.9100	29.5100	30.91	+4.744%	197,640	+34.325%
2021-02-04	28.000	30.3499	27.9400	29.51	+6.037%	306,585	+40.698%
2021-02-03	26.420	28.0000	26.3200	27.83	+5.617%	230,237	+49.192%
2021-02-02	26.500	26.6900	25.7850	26.35	+1.502%	136,199	+57.571%
2021-02-01	25.410	26.1000	25.1200	25.96	+2.205%	110,622	+59.938%
2021-01-29	26.340	26.9200	25.0000	25.40	-3.970%	172,863	+63.465%
2021-01-28	26.200	27.4300	25.9100	26.45	+0.839%	180,242	+56.975%
2021-01-27	27.830	28.0900	26.0700	26.23	-8.415%	219,829	+58.292%
2021-01-26	28.820	29.0800	27.8300	28.64	+0.456%	206,051	+44.972%
2021-01-25	27.110	29.2500	27.1100	28.51	+5.048%	242,588	+45.633%
2021-01-22	25.790	27.2800	25.7900	27.14	+3.707%	184,711	+52.985%
2021-01-21	26.880	27.0500	25.5200	26.17	-2.460%	142,464	+58.655%
2021-01-20	27.640	28.2400	26.5600	26.83	-2.436%	179,720	+54.752%
2021-01-19	26.500	27.6500	26.1040	27.50	+6.178%	250,027	+50.982%
2021-01-15	26.440	26.8900	25.0000	25.90	-2.042%	284,800	+60.309%
2021-01-14	23.760	27.1400	23.5500	26.44	+13.867%	518,890	+57.035%
2021-01-13	24.150	24.1700	23.0000	23.22	-4.168%	128,217	+78.811%
2021-01-12	23.940	24.7000	23.6600	24.23	+1.679%	116,979	+71.358%
2021-01-11	22.800	23.8400	22.7900	23.83	+2.407%	136,134	+74.234%
2021-01-08	23.670	23.6700	22.6100	23.27	-0.598%	119,226	+78.427%
2021-01-07	22.530	23.8600	22.3700	23.41	+4.837%	347,194	+77.360%
2021-01-06	21.560	22.4900	21.4001	22.33	+5.082%	272,280	+85.938%
2021-01-05	20.500	21.5800	20.3000	21.25	+3.659%	240,147	+95.388%
2021-01-04	20.990	21.0800	20.2600	20.50	-2.334%	124,291	+102.537%
2020-12-31	20.960	21.2900	20.6450	20.99	+0.143%	133,998	+97.808%
2020-12-30	20.630	21.0450	20.3950	20.96	+1.354%	135,474	+98.092%
2020-12-29	21.330	21.6000	20.2700	20.68	-3.047%	119,590	+100.774%
2020-12-28	21.350	21.6050	21.1000	21.33	+0.047%	154,888	+94.655%
2020-12-24	21.560	21.5600	20.9500	21.32	-0.374%	65,772	+94.747%
2020-12-23	20.550	21.9500	20.5500	21.40	+4.594%	189,306	+94.019%
2020-12-22	20.270	20.7500	19.9100	20.46	+1.087%	150,440	+102.933%
2020-12-21	20.000	20.4015	19.6900	20.24	-0.687%	205,804	+105.138%
2020-12-18	20.940	21.0000	20.2000	20.38	-1.972%	235,194	+103.729%
2020-12-17	20.150	20.7900	19.8300	20.79	+3.176%	197,124	+99.711%
2020-12-16	20.530	20.5417	20.0100	20.15	-2.042%	197,494	+106.055%
2020-12-15	21.120	21.3000	20.4500	20.57	-1.861%	183,687	+101.847%
2020-12-14	21.880	21.8800	20.9100	20.96	-2.375%	136,701	+98.092%
2020-12-11	21.580	21.9600	21.1600	21.47	-1.604%	69,811	+93.386%
2020-12-10	21.140	21.9200	21.0000	21.82	+1.963%	94,964	+90.284%
2020-12-09	22.550	22.5500	21.0200	21.40	-4.122%	358,513	+94.019%
2020-12-08	22.120	22.5900	22.0788	22.32	+0.541%	129,720	+86.022%
2020-12-07	21.950	22.4200	21.9300	22.20	+0.772%	212,632	+87.027%
2020-12-04	21.060	22.6700	21.0100	22.03	+5.055%	356,900	+88.470%
2020-12-03	21.290	21.6999	20.8600	20.97	-7.540%	200,148	+97.997%
2020-12-02	22.650	23.0800	22.4700	22.68	-0.264%	165,999	+83.069%
2020-12-01	24.290	24.2900	22.4800	22.74	-1.044%	320,956	+82.586%
2020-11-30	24.230	24.2300	22.9500	22.98	-4.250%	497,674	+80.679%
2020-11-27	23.560	24.2000	23.1300	24.00	-0.166%	221,510	+73.000%
2020-11-25	24.820	25.2100	23.3100	24.04	-2.356%	387,072	+72.712%
2020-11-24	23.220	24.9200	22.0200	24.62	+25.676%	983,567	+68.643%
2020-11-23	20.190	20.4100	19.5500	19.59	-2.440%	133,755	+111.945%
2020-11-20	19.790	20.3300	19.7200	20.08	+0.551%	117,635	+106.773%
2020-11-19	20.280	20.4900	19.8500	19.97	-1.431%	102,979	+107.912%
2020-11-18	20.990	21.3000	20.2400	20.26	-2.596%	133,951	+104.936%
2020-11-17	20.340	20.9400	19.7500	20.80	+1.911%	134,379	+99.615%
2020-11-16	19.500	20.4200	19.3800	20.41	+6.635%	252,844	+103.430%
2020-11-13	18.980	19.5100	18.7200	19.14	+2.080%	139,127	+116.928%
2020-11-12	19.120	19.2100	18.4200	18.75	-3.400%	120,971	+121.440%
2020-11-11	19.140	19.4400	18.2500	19.41	+1.890%	127,769	+113.910%
2020-11-10	19.120	19.7000	18.7400	19.05	+1.438%	126,632	+117.953%
2020-11-09	17.490	19.6100	17.4900	18.78	+11.919%	233,476	+121.086%
2020-11-06	17.820	18.0100	16.4200	16.78	-5.358%	162,868	+147.437%
2020-11-05	16.460	18.0000	16.4600	17.73	+9.041%	193,551	+134.179%
2020-11-04	16.940	17.0200	16.1800	16.26	-4.127%	247,474	+155.351%
2020-11-03	17.240	17.4300	16.8900	16.96	-0.703%	233,095	+144.811%
2020-11-02	17.680	18.0000	17.0000	17.08	-1.895%	150,672	+143.091%
2020-10-30	18.370	18.5000	17.3000	17.41	-5.380%	200,152	+138.484%
2020-10-29	19.100	19.2800	18.2200	18.40	-3.564%	188,951	+125.652%
2020-10-28	19.000	19.2900	18.3800	19.08	-0.935%	96,991	+117.610%
2020-10-27	20.160	20.2000	19.0600	19.26	-4.983%	123,278	+115.576%
2020-10-26	20.800	20.9700	20.0700	20.27	-0.344%	103,952	+104.835%
2020-10-23	20.340	20.4000	20.0000	20.34	+0.693%	51,182	+104.130%
2020-10-22	20.260	20.6400	20.0600	20.20	-0.296%	94,584	+105.545%
2020-10-21	20.690	20.9900	20.2200	20.26	-2.031%	62,879	+104.936%
2020-10-20	20.350	20.8500	20.0200	20.68	+3.039%	69,565	+100.774%
2020-10-19	20.460	20.6500	19.7900	20.07	-0.987%	78,850	+106.876%
2020-10-16	20.440	20.7600	19.7600	20.27	+2.581%	78,656	+104.835%
2020-10-15	19.570	19.8600	19.0400	19.76	-0.101%	180,062	+110.121%
2020-10-14	20.160	20.6400	19.6900	19.78	-3.229%	92,409	+109.909%
2020-10-13	21.020	21.0400	20.0600	20.44	-3.128%	107,077	+103.131%
2020-10-12	20.790	21.4600	20.6400	21.10	+2.080%	130,237	+96.777%
2020-10-09	20.500	21.0000	20.3100	20.67	+2.175%	108,673	+100.871%
2020-10-08	19.800	20.3000	19.5400	20.23	+3.690%	112,295	+105.240%
2020-10-07	19.180	19.5700	18.7800	19.51	+2.847%	118,998	+112.814%
2020-10-06	19.030	19.8000	18.8700	18.97	+0.158%	99,433	+118.872%
2020-10-05	18.500	19.0000	18.3400	18.94	+3.554%	86,016	+119.219%
2020-10-02	17.920	18.5500	17.7500	18.29	-0.598%	64,867	+127.009%
2020-10-01	18.420	18.4200	17.6800	18.40	+0.546%	130,744	+125.652%
2020-09-30	18.650	18.7900	18.1800	18.30	-1.241%	98,188	+126.885%
2020-09-29	18.440	18.6300	18.1300	18.53	-0.108%	93,407	+124.069%
2020-09-28	18.460	18.8600	18.3900	18.55	+1.923%	88,021	+123.827%
2020-09-25	17.940	18.4000	17.6100	18.20	+1.111%	115,767	+128.132%
2020-09-24	18.000	18.2800	17.7500	18.00	-0.442%	134,577	+130.667%
2020-09-23	19.220	19.4800	18.0300	18.08	-5.735%	193,710	+129.646%
2020-09-22	19.760	19.8100	18.8200	19.18	-2.541%	144,916	+116.475%
2020-09-21	20.940	21.0000	19.0000	19.68	-7.951%	314,557	+110.976%
2020-09-18	22.650	22.7400	21.1000	21.38	-5.607%	325,589	+94.200%
2020-09-17	22.440	22.8700	22.0500	22.65	+0.667%	145,139	+83.311%
2020-09-16	21.820	22.7200	21.7800	22.50	+3.543%	164,386	+84.533%
2020-09-15	21.700	21.9800	21.2600	21.73	+1.353%	150,654	+91.072%
2020-09-14	21.240	21.5800	20.8400	21.44	+2.047%	93,802	+93.657%
2020-09-11	21.560	21.6900	20.5500	21.01	-2.415%	208,498	+97.620%
2020-09-10	22.940	23.1900	21.5000	21.53	-5.029%	162,341	+92.847%
2020-09-09	23.160	23.4700	22.3800	22.67	-0.961%	180,832	+83.150%
2020-09-08	23.210	23.3000	22.5700	22.89	-1.038%	149,018	+81.389%
2020-09-04	23.520	23.5200	22.2700	23.13	-0.173%	176,166	+79.507%
2020-09-03	24.280	24.7400	22.9400	23.17	-4.572%	263,834	+79.197%
2020-09-02	23.990	24.7000	23.9200	24.28	+2.146%	248,987	+71.005%
2020-09-01	23.500	23.8100	23.2600	23.77	+0.849%	175,117	+74.674%
2020-08-31	23.600	23.9800	23.3400	23.57	+0.383%	149,968	+76.156%
2020-08-28	23.500	23.8500	22.8700	23.48	+0.085%	198,692	+76.831%
2020-08-27	22.930	23.6200	22.8400	23.46	+2.401%	283,700	+76.982%
2020-08-26	22.150	23.1000	21.5100	22.91	+3.995%	299,850	+81.231%
2020-08-25	21.940	22.1500	21.5000	22.03	+1.708%	101,762	+88.470%
2020-08-24	21.320	21.9400	21.1500	21.66	+2.460%	110,252	+91.690%
2020-08-21	22.140	22.2900	21.0900	21.14	-4.387%	132,617	+96.405%
2020-08-20	22.590	22.5900	21.6100	22.11	-1.558%	122,232	+87.788%
2020-08-19	21.410	22.5200	21.2700	22.46	+5.893%	174,448	+84.862%
2020-08-18	21.500	21.5400	21.0100	21.21	-1.349%	111,597	+95.757%
2020-08-17	21.600	21.7500	21.0500	21.50	+0.280%	72,653	+93.116%
2020-08-14	21.300	21.6600	21.0300	21.44	+0.705%	56,317	+93.657%
2020-08-13	21.520	21.7800	21.1400	21.29	-0.792%	96,172	+95.021%
2020-08-12	21.380	21.6300	20.9100	21.46	+1.514%	94,253	+93.476%
2020-08-11	21.280	21.9100	21.0100	21.14	-0.095%	118,237	+96.405%
2020-08-10	21.890	22.2200	20.9700	21.16	-2.668%	134,944	+96.219%
2020-08-07	21.490	22.1700	21.3200	21.74	+1.447%	250,568	+90.984%
2020-08-06	20.880	21.5000	20.7400	21.43	+2.389%	182,478	+93.747%
2020-08-05	20.860	20.9700	20.4200	20.93	+1.307%	175,218	+98.376%
2020-08-04	20.090	20.9000	19.8400	20.66	+2.786%	195,361	+100.968%
2020-08-03	18.380	20.3500	18.0900	20.10	+10.622%	260,876	+106.567%
2020-07-31	19.000	19.0400	17.9000	18.17	-4.015%	149,805	+128.509%
2020-07-30	19.510	19.6500	18.5700	18.93	-4.874%	135,398	+119.334%
2020-07-29	18.810	19.9000	18.8000	19.90	+7.220%	204,226	+108.643%
2020-07-28	18.250	18.7500	18.1700	18.56	+1.866%	90,964	+123.707%
2020-07-27	18.150	18.3800	18.0100	18.22	+0.998%	92,908	+127.881%
2020-07-24	18.700	18.9900	17.9900	18.04	-4.297%	99,063	+130.155%
2020-07-23	18.900	19.2400	18.7200	18.85	-0.475%	66,053	+120.265%
2020-07-22	19.050	19.0700	18.6700	18.94	-0.525%	93,829	+119.219%
2020-07-21	18.650	19.3300	18.4800	19.04	+3.873%	101,996	+118.067%
2020-07-20	19.140	19.2600	18.1300	18.33	-4.232%	211,665	+126.514%
2020-07-17	19.310	19.4800	18.9600	19.14	-1.442%	98,668	+116.928%
2020-07-16	19.660	19.6800	19.1800	19.42	-1.221%	103,592	+113.800%
2020-07-15	18.100	19.7500	18.0100	19.66	+10.512%	194,106	+111.190%
2020-07-14	17.440	18.0500	17.4400	17.79	+1.195%	103,382	+133.390%
2020-07-13	17.950	18.3600	17.5000	17.58	-0.734%	170,920	+136.177%
2020-07-10	17.100	17.7500	17.0000	17.71	+3.932%	117,739	+134.444%
2020-07-09	17.510	17.5700	16.5800	17.04	-3.017%	150,828	+143.662%
2020-07-08	18.050	18.2600	17.3400	17.57	-2.605%	178,497	+136.312%
2020-07-07	18.900	19.0700	18.0300	18.04	-5.152%	162,775	+130.155%
2020-07-06	19.950	20.1900	18.9200	19.02	-3.255%	151,095	+118.297%
2020-07-02	20.110	20.4000	19.5200	19.66	-0.355%	146,575	+111.190%
2020-07-01	19.550	20.2600	19.3700	19.73	+1.076%	187,043	+110.441%
2020-06-30	19.710	19.7100	19.2700	19.52	-0.863%	86,555	+112.705%
2020-06-29	19.420	19.7500	19.1000	19.69	+2.499%	117,724	+110.868%
2020-06-26	19.240	19.2900	18.7500	19.21	-0.826%	385,625	+116.137%
2020-06-25	18.680	19.3700	18.3600	19.37	+2.868%	126,595	+114.352%
2020-06-24	19.350	19.4300	18.7300	18.83	-2.486%	333,101	+120.499%
2020-06-23	19.460	19.5500	19.0500	19.31	0.000%	149,007	+115.018%
2020-06-22	19.550	19.7000	19.0600	19.31	-0.155%	250,999	+115.018%
2020-06-19	20.350	20.3500	19.3000	19.34	-3.877%	318,656	+114.685%
2020-06-18	19.360	20.3400	19.2200	20.12	+3.658%	218,433	+106.362%
2020-06-17	20.350	20.3500	19.3200	19.41	-4.619%	194,115	+113.910%
2020-06-16	20.570	20.7400	19.7500	20.35	+3.090%	186,766	+104.029%
2020-06-15	18.550	19.8000	18.0900	19.74	+5.845%	225,677	+110.334%
2020-06-12	18.890	19.3900	18.0300	18.65	+2.248%	224,631	+122.627%
2020-06-11	19.070	19.2700	18.1400	18.24	-8.111%	311,530	+127.632%
2020-06-10	20.900	20.9100	19.8200	19.85	-4.887%	230,877	+109.169%
2020-06-09	21.420	21.5000	20.5200	20.87	-3.913%	144,683	+98.946%
2020-06-08	20.810	21.8800	20.7800	21.72	+6.158%	328,596	+91.160%
2020-06-05	19.450	20.9600	19.4500	20.46	+5.682%	415,756	+102.933%
2020-06-04	19.180	19.5500	19.0100	19.36	-0.103%	228,836	+114.463%