Dark

MDCA
MDC Partners Inc. Class A (new)
stock NASDAQ

Inactive

Aug 2, 2021

5.42USD-3.387%(-0.19)154,313

Pre-market

0.00USD-100.000%(-5.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-02	5.6200	5.7950	5.3600	5.4200	-3.387%	154,313	0.000%
2021-07-30	5.6500	5.6650	5.5400	5.6100	-1.751%	137,964	-3.387%
2021-07-29	5.7400	5.8150	5.5400	5.7100	-0.175%	233,612	-5.079%
2021-07-28	5.9500	5.9500	5.6700	5.7200	-2.389%	126,215	-5.245%
2021-07-27	6.1100	6.1650	5.6900	5.8600	-4.870%	230,544	-7.509%
2021-07-26	5.7000	6.3000	5.6500	6.1600	+9.027%	301,967	-12.013%
2021-07-23	5.5400	5.6700	5.4500	5.6500	+3.102%	194,837	-4.071%
2021-07-22	5.7600	5.7600	5.4700	5.4800	-4.530%	175,303	-1.095%
2021-07-21	5.6400	6.1400	5.6400	5.7400	+2.683%	328,019	-5.575%
2021-07-20	4.9000	5.6500	4.9000	5.5900	+15.021%	415,669	-3.041%
2021-07-19	5.3800	5.4219	4.8100	4.8600	-10.662%	223,448	+11.523%
2021-07-16	5.3300	5.5577	5.3300	5.4400	+2.256%	301,230	-0.368%
2021-07-15	5.2100	5.3400	5.1800	5.3200	+1.721%	281,325	+1.880%
2021-07-14	5.0600	5.2500	4.9800	5.2300	+2.348%	219,266	+3.633%
2021-07-13	5.1900	5.2600	5.0250	5.1100	-1.731%	149,965	+6.067%
2021-07-12	5.2900	5.2900	4.9500	5.2000	-0.952%	188,017	+4.231%
2021-07-09	5.2100	5.4083	5.1500	5.2500	+1.547%	197,982	+3.238%
2021-07-08	5.5600	5.5600	5.1600	5.1700	-10.554%	233,750	+4.836%
2021-07-07	5.9800	5.9800	5.7700	5.7800	-3.183%	190,394	-6.228%
2021-07-06	6.1000	6.1500	5.8900	5.9700	-0.995%	198,395	-9.213%
2021-07-02	5.9100	6.1300	5.8100	6.0300	+0.668%	218,198	-10.116%
2021-07-01	5.8800	6.3700	5.8000	5.9900	+2.393%	760,499	-9.516%
2021-06-30	5.5900	5.9600	5.5000	5.8500	+3.723%	485,257	-7.350%
2021-06-29	5.5500	5.6900	5.5500	5.6400	+0.356%	421,680	-3.901%
2021-06-28	5.3500	5.8300	5.3500	5.6200	+3.882%	691,572	-3.559%
2021-06-25	5.5700	5.7000	5.0700	5.4100	-3.047%	6,277,131	+0.185%
2021-06-24	5.1500	5.6200	5.1500	5.5800	+8.350%	532,447	-2.867%
2021-06-23	4.8000	5.2550	4.6600	5.1500	+8.650%	488,610	+5.243%
2021-06-22	5.0000	5.0300	4.7400	4.7400	-4.628%	604,176	+14.346%
2021-06-21	5.1300	5.2200	4.9500	4.9700	-2.930%	336,661	+9.054%
2021-06-18	4.9900	5.2200	4.9200	5.1200	+1.386%	396,221	+5.859%
2021-06-17	5.2000	5.3000	4.8200	5.0500	-3.257%	287,469	+7.327%
2021-06-16	5.1900	5.3100	5.1000	5.2200	-0.571%	230,792	+3.831%
2021-06-15	5.5800	5.6500	5.1500	5.2500	-6.584%	359,579	+3.238%
2021-06-14	5.6700	5.7600	5.5400	5.6200	+0.717%	313,228	-3.559%
2021-06-11	5.4000	5.6500	5.3500	5.5800	+4.887%	281,034	-2.867%
2021-06-10	5.2500	5.3700	5.2100	5.3200	+1.333%	211,241	+1.880%
2021-06-09	5.3100	5.4254	5.1800	5.2500	-0.568%	256,254	+3.238%
2021-06-08	5.1500	5.3000	5.0900	5.2800	+2.524%	428,594	+2.652%
2021-06-07	5.0900	5.2500	4.9950	5.1500	+3.000%	640,713	+5.243%
2021-06-04	4.8700	5.0000	4.8000	5.0000	+4.384%	259,091	+8.400%
2021-06-03	4.8700	4.9250	4.6800	4.7900	-3.036%	219,910	+13.152%
2021-06-02	4.7000	5.0000	4.6100	4.9400	+6.009%	302,657	+9.717%
2021-06-01	4.6600	4.6900	4.4400	4.6600	0.000%	194,789	+16.309%
2021-05-28	4.5600	4.7400	4.5100	4.6600	+3.326%	93,773	+16.309%
2021-05-27	4.7300	4.8000	4.5000	4.5100	-3.838%	142,472	+20.177%
2021-05-26	4.7100	4.7800	4.6800	4.6900	+0.428%	60,589	+15.565%
2021-05-25	5.1100	5.1313	4.6600	4.6700	-8.611%	202,938	+16.060%
2021-05-24	5.2100	5.3200	5.0600	5.1100	-2.107%	211,458	+6.067%
2021-05-21	5.5000	5.5000	5.1600	5.2200	-4.396%	350,371	+3.831%
2021-05-20	5.3600	5.5000	5.2601	5.4600	+2.632%	531,769	-0.733%
2021-05-19	5.3400	5.4100	5.2000	5.3200	-1.299%	265,428	+1.880%
2021-05-18	5.2500	5.4300	5.2000	5.3900	+3.654%	398,315	+0.557%
2021-05-17	5.3900	5.3900	5.1200	5.2000	-2.439%	144,040	+4.231%
2021-05-14	5.0000	5.3500	4.8800	5.3300	+8.114%	418,685	+1.689%
2021-05-13	4.8900	5.1199	4.7200	4.9300	+1.440%	505,402	+9.939%
2021-05-12	4.9000	4.9900	4.8000	4.8600	-2.213%	241,011	+11.523%
2021-05-11	4.7400	4.9900	4.6701	4.9700	+3.326%	137,525	+9.054%
2021-05-10	4.9500	4.9500	4.7800	4.8100	-1.837%	119,329	+12.682%
2021-05-07	4.9200	4.9600	4.8200	4.9000	-0.810%	177,130	+10.612%
2021-05-06	4.8800	4.9400	4.7400	4.9400	+0.407%	182,762	+9.717%
2021-05-05	4.5400	5.0000	4.4600	4.9200	+8.850%	1,002,719	+10.163%
2021-05-04	4.3600	4.5500	4.2900	4.5200	+1.802%	222,706	+19.912%
2021-05-03	4.5400	4.5400	4.2500	4.4400	-0.448%	137,829	+22.072%
2021-04-30	4.3700	4.5500	4.3200	4.4600	+0.905%	176,182	+21.525%
2021-04-29	4.4600	4.5500	4.2600	4.4200	-0.897%	229,351	+22.624%
2021-04-28	4.2000	4.9399	4.2000	4.4600	+6.190%	443,376	+21.525%
2021-04-27	4.1500	4.5000	4.1200	4.2000	+2.190%	663,930	+29.048%
2021-04-26	4.1500	4.2500	4.0500	4.1100	+1.985%	115,384	+31.873%
2021-04-23	4.1217	4.1400	3.8900	4.0300	+3.333%	280,537	+34.491%
2021-04-22	3.6400	4.1300	3.5400	3.9000	+7.143%	178,405	+38.974%
2021-04-21	3.2700	3.7100	3.2700	3.6400	+9.970%	79,171	+48.901%
2021-04-20	3.5600	3.6600	3.2800	3.3100	-7.283%	121,293	+63.746%
2021-04-19	3.8100	3.8900	3.5500	3.5700	-5.053%	111,921	+51.821%
2021-04-16	3.8000	3.8000	3.5600	3.7600	-1.053%	104,686	+44.149%
2021-04-15	3.7000	3.8000	3.5700	3.8000	+2.426%	111,883	+42.632%
2021-04-14	3.5600	3.7500	3.5600	3.7100	+4.507%	145,713	+46.092%
2021-04-13	3.7100	3.7400	3.5500	3.5500	-5.333%	50,968	+52.676%
2021-04-12	3.7300	3.8000	3.5900	3.7500	+1.902%	75,619	+44.533%
2021-04-09	3.6900	3.6900	3.5100	3.6800	-0.541%	44,436	+47.283%
2021-04-08	3.6400	3.7300	3.4850	3.7000	+1.370%	91,932	+46.486%
2021-04-07	3.6400	3.7000	3.6000	3.6500	+1.955%	62,933	+48.493%
2021-04-06	3.4800	3.6500	3.4400	3.5800	+2.286%	74,939	+51.397%
2021-04-05	3.4600	3.6000	3.3850	3.5000	+1.744%	141,106	+54.857%
2021-04-01	3.1600	3.5000	3.1600	3.4400	+10.256%	103,846	+57.558%
2021-03-31	3.1360	3.2252	3.1200	3.1200	-2.500%	58,845	+73.718%
2021-03-30	3.1200	3.2600	3.0700	3.2000	+1.587%	39,566	+69.375%
2021-03-29	3.3000	3.3000	3.1100	3.1500	-5.120%	82,036	+72.063%
2021-03-26	3.4100	3.4100	3.2100	3.3200	-0.896%	73,510	+63.253%
2021-03-25	3.1600	3.4200	3.1600	3.3500	+4.037%	123,406	+61.791%
2021-03-24	3.3800	3.4600	3.2100	3.2200	-0.923%	503,488	+68.323%
2021-03-23	3.3600	3.5000	3.2100	3.2500	-3.561%	100,542	+66.769%
2021-03-22	3.6600	3.6600	3.3700	3.3700	-6.648%	164,604	+60.831%
2021-03-19	3.7300	3.9450	3.4900	3.6100	-4.497%	674,516	+50.139%
2021-03-18	3.8700	3.8700	3.6600	3.7800	-2.326%	246,587	+43.386%
2021-03-17	3.8400	4.0200	3.6200	3.8700	+0.781%	274,299	+40.052%
2021-03-16	4.0000	4.0870	3.6100	3.8400	-1.285%	263,514	+41.146%
2021-03-15	3.4000	3.9300	3.4000	3.8900	+13.743%	309,028	+39.332%
2021-03-12	3.3300	3.4200	3.3050	3.4200	+2.703%	79,744	+58.480%
2021-03-11	3.3000	3.4000	3.2000	3.3300	+2.462%	121,194	+62.763%
2021-03-10	3.3000	3.4000	3.1850	3.2500	+2.201%	56,475	+66.769%
2021-03-09	3.1000	3.1800	3.0200	3.1800	+10.035%	125,533	+70.440%
2021-03-08	3.0500	3.0600	2.8200	2.8900	-5.556%	96,731	+87.543%
2021-03-05	3.0800	3.1036	2.8700	3.0600	-0.326%	171,460	+77.124%
2021-03-04	3.3200	3.3350	2.7900	3.0700	-7.530%	330,487	+76.547%
2021-03-03	3.3600	3.4900	3.2300	3.3200	+2.154%	219,048	+63.253%
2021-03-02	3.3000	3.3000	3.1100	3.2500	0.000%	188,534	+66.769%
2021-03-01	3.1700	3.3235	3.0900	3.2500	+2.848%	251,119	+66.769%
2021-02-26	3.1800	3.2800	3.1000	3.1600	-2.167%	91,143	+71.519%
2021-02-25	3.3100	3.5300	3.1700	3.2300	-3.003%	154,013	+67.802%
2021-02-24	3.1500	3.3700	3.1400	3.3300	+5.714%	121,204	+62.763%
2021-02-23	3.0500	3.1700	3.0100	3.1500	+1.286%	100,981	+72.063%
2021-02-22	3.1000	3.1800	3.0401	3.1100	+0.974%	44,744	+74.277%
2021-02-19	3.1800	3.2100	3.0200	3.0800	-2.222%	150,091	+75.974%
2021-02-18	3.0600	3.1500	3.0000	3.1500	+2.606%	103,129	+72.063%
2021-02-17	3.2500	3.2500	3.0000	3.0700	-4.954%	149,525	+76.547%
2021-02-16	3.0900	3.2500	2.9300	3.2300	+5.212%	496,729	+67.802%
2021-02-12	3.0800	3.0800	2.9500	3.0700	+0.327%	178,566	+76.547%
2021-02-11	3.1300	3.1500	3.0500	3.0600	-2.236%	85,664	+77.124%
2021-02-10	3.0700	3.1600	3.0200	3.1300	-2.188%	171,271	+73.163%
2021-02-09	3.2500	3.2900	3.1100	3.2000	-1.538%	147,350	+69.375%
2021-02-08	3.3200	3.3550	3.1450	3.2500	+0.309%	131,385	+66.769%
2021-02-05	3.0600	3.2400	3.0100	3.2400	+6.579%	330,915	+67.284%
2021-02-04	2.8500	3.0996	2.8400	3.0400	+6.294%	293,162	+78.289%
2021-02-03	2.8800	2.9000	2.8200	2.8600	-0.348%	185,731	+89.510%
2021-02-02	2.8500	2.9000	2.7950	2.8700	+1.413%	216,211	+88.850%
2021-02-01	2.7700	2.8400	2.7101	2.8300	+2.909%	149,751	+91.519%
2021-01-29	2.7500	2.7700	2.6800	2.7500	-0.542%	134,126	+97.091%
2021-01-28	2.8200	2.8500	2.7100	2.7650	-1.950%	155,483	+96.022%
2021-01-27	2.7900	2.8500	2.6000	2.8200	+0.714%	571,784	+92.199%
2021-01-26	2.7700	2.9000	2.6800	2.8000	+3.704%	415,016	+93.571%
2021-01-25	2.7200	2.7500	2.6100	2.7000	+2.273%	259,935	+100.741%
2021-01-22	2.6300	2.7100	2.5600	2.6400	+0.380%	169,757	+105.303%
2021-01-21	2.5900	2.6700	2.5600	2.6300	+1.154%	68,938	+106.084%
2021-01-20	2.7200	2.7495	2.5700	2.6000	-3.346%	154,557	+108.462%
2021-01-19	2.5700	2.7500	2.4900	2.6900	+6.324%	202,633	+101.487%
2021-01-15	2.5500	2.6000	2.4700	2.5300	-0.784%	135,537	+114.229%
2021-01-14	2.5100	2.6400	2.5000	2.5500	+2.000%	280,504	+112.549%
2021-01-13	2.5300	2.5900	2.4700	2.5000	-0.398%	101,933	+116.800%
2021-01-12	2.5300	2.5750	2.4900	2.5100	-0.397%	145,020	+115.936%
2021-01-11	2.6100	2.6100	2.4900	2.5200	-2.703%	67,959	+115.079%
2021-01-08	2.5600	2.6500	2.5300	2.5900	0.000%	133,937	+109.266%
2021-01-07	2.5500	2.6900	2.5200	2.5900	+1.370%	87,435	+109.266%
2021-01-06	2.5000	2.6300	2.5000	2.5550	+1.793%	218,438	+112.133%
2021-01-05	2.4000	2.6498	2.3911	2.5100	+5.462%	149,339	+115.936%
2021-01-04	2.4600	2.6130	2.3500	2.3800	-5.179%	151,662	+127.731%
2020-12-31	2.5400	2.6400	2.4600	2.5100	-1.953%	137,064	+115.936%
2020-12-30	2.5300	2.5800	2.5200	2.5600	+0.787%	76,297	+111.719%
2020-12-29	2.6400	2.6486	2.4000	2.5400	-3.053%	159,581	+113.386%
2020-12-28	2.6800	2.7100	2.5600	2.6200	-1.504%	156,353	+106.870%
2020-12-24	2.6100	2.7500	2.5700	2.6600	+4.314%	180,163	+103.759%
2020-12-23	2.5400	2.6500	2.5000	2.5500	-0.778%	240,679	+112.549%
2020-12-22	2.6000	2.7000	2.4500	2.5700	+15.247%	957,866	+110.895%
2020-12-21	2.1600	2.2400	2.1500	2.2300	+3.721%	17,565	+143.049%
2020-12-18	2.2900	2.3100	2.1500	2.1500	-6.114%	104,961	+152.093%
2020-12-17	2.2800	2.3200	2.2500	2.2900	+0.881%	62,962	+136.681%
2020-12-16	2.2850	2.2900	2.2450	2.2700	-0.873%	15,084	+138.767%
2020-12-15	2.3150	2.3150	2.2500	2.2900	-0.435%	37,399	+136.681%
2020-12-14	2.3600	2.3600	2.2800	2.3000	-1.288%	36,179	+135.652%
2020-12-11	2.3000	2.3561	2.2500	2.3300	+0.431%	21,595	+132.618%
2020-12-10	2.2100	2.3400	2.2100	2.3200	+5.455%	28,462	+133.621%
2020-12-09	2.3000	2.3400	2.1800	2.2000	-4.762%	234,973	+146.364%
2020-12-08	2.3300	2.3300	2.2700	2.3100	+0.435%	109,672	+134.632%
2020-12-07	2.2856	2.3000	2.2700	2.3000	0.000%	114,982	+135.652%
2020-12-04	2.2601	2.3300	2.2601	2.3000	+1.322%	95,119	+135.652%
2020-12-03	2.3300	2.3300	2.1775	2.2700	-2.575%	205,282	+138.767%
2020-12-02	2.3100	2.3600	2.2700	2.3300	+0.431%	71,703	+132.618%
2020-12-01	2.3400	2.3500	2.2500	2.3200	+0.870%	114,188	+133.621%
2020-11-30	2.3300	2.3800	2.2354	2.3000	-2.128%	147,060	+135.652%
2020-11-27	2.2900	2.3700	2.2900	2.3500	+1.732%	47,794	+130.638%
2020-11-25	2.3000	2.3600	2.2900	2.3100	-0.431%	227,432	+134.632%
2020-11-24	2.3250	2.3500	2.2800	2.3200	+0.433%	88,137	+133.621%
2020-11-23	2.2800	2.3700	2.2700	2.3100	+1.316%	48,469	+134.632%
2020-11-20	2.2000	2.3500	2.2000	2.2800	+2.242%	47,015	+137.719%
2020-11-19	2.2800	2.3600	2.1400	2.2300	-3.043%	348,860	+143.049%
2020-11-18	2.3100	2.3500	2.2800	2.3000	-1.288%	100,373	+135.652%
2020-11-17	2.3700	2.3850	2.2900	2.3300	-1.688%	43,550	+132.618%
2020-11-16	2.4000	2.4500	2.3400	2.3700	+0.851%	127,069	+128.692%
2020-11-13	2.2800	2.3500	2.2300	2.3500	+4.911%	74,992	+130.638%
2020-11-12	2.2700	2.3399	2.2300	2.2400	-0.444%	28,461	+141.964%
2020-11-11	2.2300	2.3500	2.2300	2.2500	+1.351%	70,416	+140.889%
2020-11-10	2.1909	2.3000	2.1500	2.2200	+1.370%	86,388	+144.144%
2020-11-09	2.2000	2.3200	2.1500	2.1900	+3.302%	154,922	+147.489%
2020-11-06	2.2200	2.2880	2.1200	2.1200	-4.505%	50,709	+155.660%
2020-11-05	2.1400	2.3000	2.1200	2.2200	+6.220%	294,837	+144.144%
2020-11-04	2.3000	2.3000	2.0473	2.0900	-8.734%	97,303	+159.330%
2020-11-03	2.3400	2.3744	2.2700	2.2900	-2.137%	82,818	+136.681%
2020-11-02	2.3400	2.3800	2.2200	2.3400	0.000%	132,386	+131.624%
2020-10-30	2.1600	2.3500	2.0000	2.3400	+8.837%	322,018	+131.624%
2020-10-29	2.1500	2.2000	2.1000	2.1500	+1.415%	91,652	+152.093%
2020-10-28	2.0200	2.1500	1.9701	2.1200	+2.913%	138,641	+155.660%
2020-10-27	2.2000	2.2000	2.0300	2.0600	-5.936%	82,948	+163.107%
2020-10-26	2.0900	2.2200	2.0700	2.1900	+4.785%	202,445	+147.489%
2020-10-23	2.0700	2.1200	2.0500	2.0900	+1.456%	67,771	+159.330%
2020-10-22	2.0615	2.0900	2.0000	2.0600	0.000%	152,423	+163.107%
2020-10-21	2.0400	2.1200	1.9900	2.0600	+0.488%	184,201	+163.107%
2020-10-20	2.0600	2.1350	2.0200	2.0500	0.000%	131,494	+164.390%
2020-10-19	2.0900	2.1500	2.0300	2.0500	0.000%	89,541	+164.390%
2020-10-16	2.0400	2.1242	2.0100	2.0500	0.000%	68,486	+164.390%
2020-10-15	2.0600	2.0900	2.0200	2.0500	-0.485%	211,244	+164.390%
2020-10-14	2.1100	2.1559	2.0500	2.0600	-2.830%	49,695	+163.107%
2020-10-13	2.0900	2.1900	2.0500	2.1200	+1.923%	123,244	+155.660%
2020-10-12	2.1600	2.1600	2.0600	2.0800	-2.804%	22,450	+160.577%
2020-10-09	2.0700	2.1688	2.0500	2.1400	+2.885%	76,616	+153.271%
2020-10-08	2.1800	2.2300	2.0500	2.0800	-2.804%	128,616	+160.577%
2020-10-07	2.0900	2.1400	2.0211	2.1400	+4.390%	134,815	+153.271%
2020-10-06	1.9500	2.1700	1.9382	2.0500	+13.889%	231,801	+164.390%
2020-10-05	1.7500	1.8500	1.7500	1.8000	+2.857%	58,187	+201.111%
2020-10-02	1.6600	1.7500	1.6400	1.7500	+2.941%	44,433	+209.714%
2020-10-01	1.6100	1.7500	1.6000	1.7000	+5.590%	299,865	+218.824%
2020-09-30	1.6800	1.8082	1.6000	1.6100	-4.167%	879,606	+236.646%
2020-09-29	1.7500	1.7656	1.6700	1.6800	-5.618%	95,721	+222.619%
2020-09-28	1.7800	1.8000	1.7500	1.7800	+1.714%	57,240	+204.494%
2020-09-25	1.7000	1.7700	1.6900	1.7500	+1.156%	57,048	+209.714%
2020-09-24	1.7200	1.7505	1.6800	1.7300	0.000%	59,483	+213.295%
2020-09-23	1.8300	1.8300	1.7000	1.7300	-5.464%	63,501	+213.295%
2020-09-22	1.8800	1.8965	1.8300	1.8300	-4.188%	87,983	+196.175%
2020-09-21	1.9550	1.9700	1.7700	1.9100	-4.020%	106,184	+183.770%
2020-09-18	2.0100	2.0200	1.9300	1.9900	-1.970%	63,142	+172.362%
2020-09-17	1.9801	2.0900	1.9801	2.0300	-0.976%	12,633	+166.995%
2020-09-16	1.9800	2.0800	1.9700	2.0500	+3.015%	148,496	+164.390%
2020-09-15	2.0500	2.0500	1.9600	1.9900	-2.451%	39,551	+172.362%
2020-09-14	1.9300	2.0450	1.9300	2.0400	+5.699%	71,280	+165.686%
2020-09-11	1.9500	1.9700	1.9100	1.9300	-3.500%	64,352	+180.829%
2020-09-10	2.0000	2.0700	1.9501	2.0000	-0.498%	85,781	+171.000%
2020-09-09	2.0500	2.0600	2.0000	2.0100	-1.951%	37,390	+169.652%
2020-09-08	2.1900	2.1900	2.0300	2.0500	-7.658%	100,210	+164.390%
2020-09-04	2.2600	2.2800	2.1600	2.2200	-1.333%	213,271	+144.144%
2020-09-03	2.2100	2.2500	2.1800	2.2500	-0.442%	64,516	+140.889%
2020-09-02	2.2300	2.2600	2.2100	2.2600	+2.262%	74,559	+139.823%
2020-09-01	2.1900	2.2300	2.1400	2.2100	+0.913%	53,748	+145.249%
2020-08-31	2.1000	2.2200	2.0702	2.1900	+2.336%	76,806	+147.489%
2020-08-28	2.0800	2.1400	2.0600	2.1400	+4.390%	93,728	+153.271%
2020-08-27	2.0500	2.0700	2.0200	2.0500	-0.966%	23,197	+164.390%
2020-08-26	2.0800	2.0800	2.0064	2.0700	-1.429%	55,830	+161.836%
2020-08-25	2.0100	2.1000	1.9900	2.1000	+3.960%	73,467	+158.095%
2020-08-24	2.0200	2.0500	1.9800	2.0200	-1.463%	64,044	+168.317%
2020-08-21	2.0200	2.0500	1.9540	2.0500	-0.485%	101,131	+164.390%
2020-08-20	1.9800	2.0600	1.9500	2.0600	+3.518%	70,025	+163.107%
2020-08-19	2.0000	2.0500	1.9500	1.9900	+0.505%	168,133	+172.362%
2020-08-18	2.0100	2.0100	1.9600	1.9800	-1.000%	37,104	+173.737%
2020-08-17	1.9900	2.0300	1.9300	2.0000	+0.503%	86,909	+171.000%
2020-08-14	2.0600	2.0700	1.9201	1.9900	-3.865%	213,825	+172.362%
2020-08-13	2.1100	2.1400	2.0300	2.0700	-2.358%	102,945	+161.836%
2020-08-12	2.1800	2.1900	2.1000	2.1200	-2.304%	76,088	+155.660%
2020-08-11	2.1500	2.2799	2.1400	2.1700	+0.463%	228,295	+149.770%
2020-08-10	2.1400	2.2100	2.1150	2.1600	+0.465%	95,573	+150.926%
2020-08-07	2.2700	2.2700	2.1100	2.1500	-3.153%	84,085	+152.093%
2020-08-06	2.2900	2.3100	2.1700	2.2200	-4.310%	219,259	+144.144%
2020-08-05	2.3000	2.3200	2.2600	2.3200	+1.310%	140,627	+133.621%
2020-08-04	2.2800	2.3300	2.2800	2.2900	+0.439%	97,219	+136.681%
2020-08-03	2.2300	2.2800	2.1800	2.2800	+3.167%	169,218	+137.719%
2020-07-31	2.3000	2.3000	2.1400	2.2100	-3.913%	312,384	+145.249%
2020-07-30	2.2200	2.3000	2.1700	2.3000	+2.679%	176,185	+135.652%
2020-07-29	2.1500	2.2900	2.1300	2.2400	+4.186%	141,398	+141.964%
2020-07-28	2.0900	2.1800	2.0900	2.1500	+1.896%	174,348	+152.093%
2020-07-27	2.0400	2.1200	2.0400	2.1100	+2.427%	84,207	+156.872%
2020-07-24	2.0300	2.1000	2.0200	2.0600	0.000%	74,784	+163.107%
2020-07-23	2.0400	2.1300	2.0301	2.0600	0.000%	134,335	+163.107%
2020-07-22	1.9500	2.0600	1.9400	2.0600	+4.569%	245,817	+163.107%
2020-07-21	2.0100	2.0800	1.9300	1.9700	-2.956%	162,467	+175.127%
2020-07-20	2.0900	2.1100	2.0100	2.0300	-3.333%	149,615	+166.995%
2020-07-17	2.1000	2.1300	2.0499	2.1000	-0.943%	124,061	+158.095%
2020-07-16	2.1100	2.1200	2.0700	2.1200	0.000%	50,007	+155.660%
2020-07-15	2.0700	2.1600	2.0400	2.1200	0.000%	137,218	+155.660%
2020-07-14	2.0700	2.1500	2.0500	2.1200	+0.952%	174,770	+155.660%
2020-07-13	2.1700	2.1700	2.0600	2.1000	-1.408%	211,409	+158.095%
2020-07-10	2.2100	2.2399	2.1100	2.1300	-1.843%	339,843	+154.460%
2020-07-09	2.0700	2.1800	2.0400	2.1700	+3.333%	316,363	+149.770%
2020-07-08	2.0500	2.1200	2.0400	2.1000	+0.478%	158,525	+158.095%
2020-07-07	2.0600	2.1000	2.0300	2.0900	-0.948%	186,487	+159.330%
2020-07-06	2.1400	2.1800	2.0200	2.1100	+3.941%	471,197	+156.872%
2020-07-02	2.1365	2.1400	2.0100	2.0300	-0.976%	436,916	+166.995%
2020-07-01	2.0400	2.2000	2.0100	2.0500	-1.442%	583,466	+164.390%
2020-06-30	2.0600	2.2800	2.0100	2.0800	-4.368%	1,186,921	+160.577%
2020-06-29	1.8900	2.2000	1.8600	2.1750	+6.098%	3,194,523	+149.195%
2020-06-26	2.7700	2.8800	1.9600	2.0500	+78.261%	37,254,616	+164.390%
2020-06-25	1.1600	1.1600	1.1102	1.1500	-1.709%	1,055,009	+371.304%
2020-06-24	1.2100	1.2550	1.1000	1.1700	-4.878%	649,602	+363.248%
2020-06-23	1.2300	1.3300	1.2000	1.2300	0.000%	517,485	+340.650%
2020-06-22	1.2400	1.2600	1.1900	1.2300	-3.150%	486,677	+340.650%
2020-06-19	1.3700	1.3727	1.2300	1.2700	-1.550%	587,142	+326.772%
2020-06-18	1.3300	1.3600	1.2700	1.2900	-5.147%	263,925	+320.155%
2020-06-17	1.4300	1.4800	1.3300	1.3600	-4.895%	504,024	+298.529%
2020-06-16	1.4500	1.4850	1.3200	1.4300	+3.623%	285,060	+279.021%
2020-06-15	1.3600	1.4499	1.3200	1.3800	-2.128%	311,880	+292.754%
2020-06-12	1.4900	1.5100	1.3550	1.4100	-2.083%	179,462	+284.397%
2020-06-11	1.5600	1.5600	1.3900	1.4400	-10.000%	316,049	+276.389%
2020-06-10	1.8000	1.8000	1.5500	1.6000	-9.605%	204,680	+238.750%
2020-06-09	1.6200	1.8550	1.6000	1.7700	+9.259%	651,593	+206.215%
2020-06-08	1.6400	1.7200	1.5000	1.6200	-0.917%	451,039	+234.568%
2020-06-05	1.5500	1.6500	1.4800	1.6350	+11.986%	495,892	+231.498%
2020-06-04	1.4500	1.5500	1.4100	1.4600	-2.013%	405,581	+271.233%
2020-06-03	1.3600	1.5100	1.3600	1.4900	+11.194%	354,445	+263.758%
2020-06-02	1.3000	1.3800	1.3000	1.3400	+3.077%	221,644	+304.478%
2020-06-01	1.3100	1.3600	1.2900	1.3000	-1.141%	259,357	+316.923%
2020-05-29	1.3500	1.3500	1.2900	1.3150	-3.309%	121,993	+312.167%
2020-05-28	1.4600	1.4600	1.3600	1.3600	-4.895%	178,924	+298.529%
2020-05-27	1.4100	1.5000	1.4100	1.4300	0.000%	128,638	+279.021%
2020-05-26	1.5500	1.5500	1.3500	1.4300	-4.667%	258,193	+279.021%
2020-05-22	1.5200	1.5200	1.4400	1.5000	-1.961%	299,969	+261.333%
2020-05-21	1.5200	1.5398	1.4700	1.5300	0.000%	94,869	+254.248%
2020-05-20	1.4600	1.5300	1.4600	1.5300	+5.517%	125,417	+254.248%
2020-05-19	1.4700	1.5000	1.3700	1.4500	-0.685%	189,534	+273.793%
2020-05-18	1.2500	1.4600	1.2400	1.4600	+19.672%	306,968	+271.233%
2020-05-15	1.1700	1.2400	1.1250	1.2200	+5.172%	204,571	+344.262%
2020-05-14	1.1000	1.1600	1.0600	1.1600	+1.754%	133,407	+367.241%
2020-05-13	1.1800	1.1800	1.0800	1.1400	-5.394%	439,410	+375.439%
2020-05-12	1.2100	1.2100	1.1850	1.2050	-0.413%	75,192	+349.793%
2020-05-11	1.2400	1.2500	1.1500	1.2100	-5.837%	108,666	+347.934%
2020-05-08	1.2400	1.3500	1.2400	1.2850	+4.472%	117,962	+321.790%
2020-05-07	1.2000	1.2400	1.1700	1.2300	+2.500%	126,636	+340.650%
2020-05-06	1.2000	1.2500	1.2000	1.2000	0.000%	110,910	+351.667%
2020-05-05	1.2400	1.2500	1.1700	1.2000	-4.000%	167,194	+351.667%
2020-05-04	1.3000	1.3000	1.1900	1.2500	-3.101%	123,730	+333.600%
2020-05-01	1.4200	1.4300	1.2300	1.2900	-9.790%	133,485	+320.155%
2020-04-30	1.4500	1.4800	1.2711	1.4300	-4.667%	220,701	+279.021%
2020-04-29	1.2500	1.5100	1.2450	1.5000	+41.509%	544,731	+261.333%
2020-04-28	1.1600	1.1600	1.0600	1.0600	-5.778%	120,272	+411.321%
2020-04-27	1.1200	1.1900	1.1100	1.1250	+1.351%	108,255	+381.778%
2020-04-24	1.1100	1.1600	1.0600	1.1100	-0.893%	113,566	+388.288%
2020-04-23	1.1600	1.1900	1.1100	1.1200	-3.448%	78,205	+383.929%
2020-04-22	1.2100	1.2100	1.1500	1.1600	-1.695%	66,923	+367.241%
2020-04-21	1.1300	1.1850	1.0500	1.1800	-0.840%	105,764	+359.322%
2020-04-20	1.1300	1.2300	1.1000	1.1900	+2.586%	151,588	+355.462%
2020-04-17	1.0600	1.2100	1.0600	1.1600	+10.476%	226,674	+367.241%
2020-04-16	1.0700	1.0800	1.0200	1.0500	-0.943%	136,444	+416.190%
2020-04-15	1.1100	1.1373	1.0500	1.0600	-8.621%	240,586	+411.321%
2020-04-14	1.1800	1.2200	1.1500	1.1600	+1.754%	138,021	+367.241%
2020-04-13	1.1500	1.1700	1.1200	1.1400	-3.390%	132,598	+375.439%
2020-04-09	1.1400	1.2250	1.1200	1.1800	+4.425%	206,641	+359.322%
2020-04-08	1.1900	1.1900	1.1000	1.1300	-3.419%	268,844	+379.646%
2020-04-07	1.2100	1.3000	1.1000	1.1700	+6.364%	185,748	+363.248%
2020-04-06	1.1000	1.1400	1.0200	1.1000	+1.852%	424,161	+392.727%
2020-04-03	1.1600	1.1600	1.0100	1.0800	-3.571%	184,508	+401.852%
2020-04-02	1.2700	1.3400	1.0900	1.1200	-11.811%	429,205	+383.929%
2020-04-01	1.4100	1.4100	1.2100	1.2700	-12.414%	209,289	+326.772%
2020-03-31	1.3800	1.4900	1.2900	1.4500	+5.072%	129,181	+273.793%
2020-03-30	1.3300	1.4000	1.2700	1.3800	+1.471%	145,339	+292.754%
2020-03-27	1.6300	1.6300	1.3300	1.3600	-18.563%	97,941	+298.529%
2020-03-26	1.5200	1.7500	1.5100	1.6700	+11.333%	211,065	+224.551%
2020-03-25	1.2400	1.7200	1.2300	1.5000	+23.967%	243,393	+261.333%
2020-03-24	1.2100	1.3100	1.1400	1.2100	+1.681%	334,097	+347.934%
2020-03-23	1.1000	1.2400	1.0400	1.1900	+16.667%	283,538	+355.462%
2020-03-20	1.5600	1.5600	1.0200	1.0200	-30.612%	545,953	+431.373%
2020-03-19	1.3700	1.5179	1.3500	1.4700	+9.701%	199,150	+268.707%
2020-03-18	1.6900	1.7000	1.2500	1.3400	-24.719%	412,634	+304.478%
2020-03-17	1.5400	1.8800	1.5000	1.7800	+17.881%	293,540	+204.494%
2020-03-16	1.6900	1.9800	1.5000	1.5100	-25.980%	209,778	+258.940%
2020-03-13	1.9100	2.0400	1.7909	2.0400	+14.930%	124,254	+165.686%
2020-03-12	1.9500	1.9603	1.7500	1.7750	-13.415%	228,478	+205.352%
2020-03-11	2.0000	2.0700	1.9700	2.0500	+0.490%	162,889	+164.390%
2020-03-10	1.9700	2.1200	1.9700	2.0400	+4.082%	169,938	+165.686%
2020-03-09	1.9500	2.0100	1.9000	1.9600	-7.109%	152,809	+176.531%
2020-03-06	2.2300	2.2400	2.0300	2.1100	-7.456%	188,758	+156.872%
2020-03-05	2.4000	2.4100	2.2400	2.2800	-9.703%	71,868	+137.719%
2020-03-04	2.2700	2.5300	2.2700	2.5250	+11.726%	120,327	+114.653%
2020-03-03	2.5000	2.6100	2.2300	2.2600	-9.960%	132,516	+139.823%
2020-03-02	2.5100	2.5300	2.4300	2.5100	0.000%	303,419	+115.936%
2020-02-28	2.0500	2.5300	2.0300	2.5100	+24.566%	642,429	+115.936%
2020-02-27	2.0700	2.1200	1.9300	2.0150	-3.589%	185,541	+168.983%
2020-02-26	2.1500	2.1500	2.0500	2.0900	-2.791%	179,303	+159.330%
2020-02-25	2.2200	2.2200	2.0900	2.1500	-2.715%	152,273	+152.093%
2020-02-24	2.3100	2.3100	2.1800	2.2100	-6.751%	77,654	+145.249%
2020-02-21	2.4200	2.4500	2.3300	2.3700	-0.629%	63,508	+128.692%
2020-02-20	2.3400	2.4000	2.2700	2.3850	+1.059%	109,098	+127.254%
2020-02-19	2.3400	2.3800	2.2500	2.3600	+0.426%	51,909	+129.661%
2020-02-18	2.3700	2.3700	2.3100	2.3500	0.000%	37,217	+130.638%
2020-02-14	2.4100	2.4100	2.3100	2.3500	-2.893%	145,263	+130.638%
2020-02-13	2.3600	2.4300	2.3360	2.4200	+1.681%	71,798	+123.967%