Dark

MEET
The Meet Group, Inc. Common Stock
stock NASDAQ

Inactive

Sep 3, 2020

6.29USD-0.159%(-0.01)3,723,309

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-03	6.2900	6.3000	6.2800	6.2900	-0.159%	3,723,309	0.000%
2020-09-02	6.3000	6.3100	6.2900	6.3000	0.000%	766,129	-0.159%
2020-09-01	6.2900	6.3100	6.2900	6.3000	0.000%	1,262,191	-0.159%
2020-08-31	6.2400	6.3300	6.2200	6.3000	+0.962%	1,935,035	-0.159%
2020-08-28	6.2300	6.2600	6.2200	6.2400	+0.161%	663,057	+0.801%
2020-08-27	6.2300	6.2400	6.2300	6.2300	0.000%	542,003	+0.963%
2020-08-26	6.2400	6.2400	6.2300	6.2300	-0.160%	251,379	+0.963%
2020-08-25	6.2500	6.2600	6.2400	6.2400	0.000%	373,652	+0.801%
2020-08-24	6.2500	6.2600	6.2300	6.2400	-0.160%	440,511	+0.801%
2020-08-21	6.2300	6.2500	6.2300	6.2500	+0.482%	439,091	+0.640%
2020-08-20	6.2200	6.2550	6.2200	6.2200	0.000%	383,555	+1.125%
2020-08-19	6.2200	6.2500	6.2100	6.2200	0.000%	495,214	+1.125%
2020-08-18	6.2600	6.2600	6.2100	6.2200	-0.639%	409,399	+1.125%
2020-08-17	6.2600	6.2700	6.2300	6.2600	0.000%	302,817	+0.479%
2020-08-14	6.2400	6.2600	6.2300	6.2600	+0.321%	331,395	+0.479%
2020-08-13	6.2200	6.2500	6.2200	6.2400	+0.161%	359,289	+0.801%
2020-08-12	6.2500	6.2700	6.2200	6.2300	+0.322%	394,070	+0.963%
2020-08-11	6.2600	6.2800	6.1850	6.2100	-0.640%	1,331,518	+1.288%
2020-08-10	6.2500	6.2600	6.2301	6.2500	-0.319%	524,535	+0.640%
2020-08-07	6.2700	6.2900	6.2500	6.2700	0.000%	858,937	+0.319%
2020-08-06	6.2800	6.2800	6.2600	6.2700	-0.159%	637,784	+0.319%
2020-08-05	6.2600	6.2900	6.2500	6.2800	+0.319%	1,437,899	+0.159%
2020-08-04	6.2400	6.2701	6.2300	6.2600	+0.482%	571,014	+0.479%
2020-08-03	6.2400	6.2600	6.2200	6.2300	0.000%	627,614	+0.963%
2020-07-31	6.2200	6.2400	6.2100	6.2300	+0.484%	814,080	+0.963%
2020-07-30	6.2200	6.2500	6.2000	6.2000	-0.482%	894,086	+1.452%
2020-07-29	6.2300	6.2400	6.2000	6.2300	+0.161%	1,064,504	+0.963%
2020-07-28	6.2200	6.2450	6.2200	6.2200	0.000%	802,036	+1.125%
2020-07-27	6.2300	6.2500	6.2000	6.2200	-0.161%	917,419	+1.125%
2020-07-24	6.2400	6.2600	6.2100	6.2300	-0.479%	1,451,657	+0.963%
2020-07-23	6.2700	6.2802	6.2400	6.2600	-0.080%	661,305	+0.479%
2020-07-22	6.2800	6.2900	6.2500	6.2650	-0.239%	1,575,879	+0.399%
2020-07-21	6.2900	6.3000	6.2600	6.2800	+0.159%	1,360,439	+0.159%
2020-07-20	6.2400	6.2800	6.2350	6.2700	+0.481%	1,611,296	+0.319%
2020-07-17	6.2300	6.2600	6.2300	6.2400	0.000%	677,824	+0.801%
2020-07-16	6.2300	6.2500	6.2300	6.2400	+0.161%	666,297	+0.801%
2020-07-15	6.2500	6.2600	6.2200	6.2300	-0.160%	675,068	+0.963%
2020-07-14	6.2200	6.2500	6.2200	6.2400	+0.322%	794,556	+0.801%
2020-07-13	6.2500	6.2600	6.2200	6.2200	-0.321%	1,171,673	+1.125%
2020-07-10	6.2500	6.2590	6.2300	6.2400	-0.160%	888,648	+0.801%
2020-07-09	6.2600	6.2600	6.2200	6.2500	-0.160%	824,197	+0.640%
2020-07-08	6.2500	6.2600	6.2350	6.2600	0.000%	480,805	+0.479%
2020-07-07	6.2400	6.2600	6.2300	6.2600	+0.160%	1,066,035	+0.479%
2020-07-06	6.2400	6.2500	6.2300	6.2500	+0.321%	520,837	+0.640%
2020-07-02	6.2500	6.2500	6.2100	6.2300	+0.161%	1,201,563	+0.963%
2020-07-01	6.2400	6.2500	6.2200	6.2200	-0.321%	694,673	+1.125%
2020-06-30	6.2300	6.2500	6.2300	6.2400	0.000%	911,168	+0.801%
2020-06-29	6.2200	6.2400	6.2050	6.2400	+0.483%	557,102	+0.801%
2020-06-26	6.2200	6.2400	6.1950	6.2100	-0.321%	1,591,131	+1.288%
2020-06-25	6.2200	6.2300	6.2100	6.2300	-0.160%	438,993	+0.963%
2020-06-24	6.2000	6.2500	6.1900	6.2400	+0.483%	1,312,336	+0.801%
2020-06-23	6.2100	6.2100	6.1950	6.2100	0.000%	823,172	+1.288%
2020-06-22	6.1900	6.2100	6.1900	6.2100	+0.161%	881,436	+1.288%
2020-06-19	6.2000	6.2250	6.1800	6.2000	-0.161%	1,187,300	+1.452%
2020-06-18	6.2100	6.2300	6.1900	6.2100	-0.321%	736,012	+1.288%
2020-06-17	6.2100	6.2400	6.1900	6.2300	+0.322%	1,036,875	+0.963%
2020-06-16	6.2000	6.2300	6.1900	6.2100	+0.323%	904,147	+1.288%
2020-06-15	6.1800	6.2100	6.1600	6.1900	-0.161%	897,534	+1.616%
2020-06-12	6.2100	6.2200	6.1800	6.2000	+0.162%	1,443,006	+1.452%
2020-06-11	6.1800	6.2200	6.1700	6.1900	-0.482%	1,232,716	+1.616%
2020-06-10	6.1900	6.2400	6.1800	6.2200	+0.647%	1,199,524	+1.125%
2020-06-09	6.1900	6.2000	6.1800	6.1800	-0.162%	1,651,756	+1.780%
2020-06-08	6.1500	6.1900	6.1400	6.1900	+0.324%	880,173	+1.616%
2020-06-05	6.2000	6.2400	6.1700	6.1700	-0.484%	1,305,177	+1.945%
2020-06-04	6.1500	6.2050	6.1500	6.2000	+0.162%	1,341,948	+1.452%
2020-06-03	6.1800	6.2000	6.1500	6.1900	+0.324%	2,505,398	+1.616%
2020-06-02	6.1800	6.1900	6.1700	6.1700	0.000%	1,042,330	+1.945%
2020-06-01	6.1700	6.1800	6.1600	6.1700	-0.162%	1,325,049	+1.945%
2020-05-29	6.1700	6.1900	6.1400	6.1800	+0.325%	2,364,267	+1.780%
2020-05-28	6.1600	6.1800	6.1500	6.1600	-0.162%	2,485,836	+2.110%
2020-05-27	6.1800	6.1850	6.1600	6.1700	-0.081%	2,356,874	+1.945%
2020-05-26	6.1900	6.2000	6.1400	6.1750	-0.242%	2,019,675	+1.862%
2020-05-22	6.1900	6.2000	6.1800	6.1900	0.000%	811,858	+1.616%
2020-05-21	6.1800	6.2000	6.1800	6.1900	-0.161%	960,155	+1.616%
2020-05-20	6.1800	6.2050	6.1600	6.2000	0.000%	1,705,090	+1.452%
2020-05-19	6.2000	6.2100	6.1800	6.2000	0.000%	1,362,487	+1.452%
2020-05-18	6.2200	6.2300	6.1800	6.2000	0.000%	2,041,983	+1.452%
2020-05-15	6.2000	6.2100	6.1900	6.2000	0.000%	1,161,989	+1.452%
2020-05-14	6.2000	6.2200	6.1900	6.2000	0.000%	2,380,566	+1.452%
2020-05-13	6.2100	6.2400	6.1900	6.2000	0.000%	2,213,949	+1.452%
2020-05-12	6.2100	6.2200	6.1900	6.2000	0.000%	844,451	+1.452%
2020-05-11	6.2000	6.2300	6.2000	6.2000	0.000%	871,259	+1.452%
2020-05-08	6.2000	6.2100	6.2000	6.2000	0.000%	1,484,459	+1.452%
2020-05-07	6.2000	6.2200	6.1800	6.2000	+0.324%	2,356,717	+1.452%
2020-05-06	6.1900	6.2150	6.1700	6.1800	-0.162%	1,396,061	+1.780%
2020-05-05	6.1800	6.2150	6.1700	6.1900	+0.162%	966,115	+1.616%
2020-05-04	6.1700	6.2000	6.1400	6.1800	-0.483%	1,195,940	+1.780%
2020-05-01	6.1600	6.2100	6.1500	6.2100	+0.648%	1,072,895	+1.288%
2020-04-30	6.1800	6.1950	6.1287	6.1700	0.000%	961,299	+1.945%
2020-04-29	6.2000	6.2000	6.1600	6.1700	-0.323%	1,522,192	+1.945%
2020-04-28	6.1900	6.2000	6.1200	6.1900	0.000%	1,232,693	+1.616%
2020-04-27	6.2000	6.2000	6.1700	6.1900	+0.324%	753,929	+1.616%
2020-04-24	6.1600	6.1950	6.0700	6.1700	+0.162%	1,029,972	+1.945%
2020-04-23	6.2200	6.2200	6.1400	6.1600	-0.645%	2,545,315	+2.110%
2020-04-22	6.2300	6.2400	6.1900	6.2000	+0.162%	2,032,784	+1.452%
2020-04-21	6.1400	6.2500	6.1200	6.1900	+0.487%	3,727,878	+1.616%
2020-04-20	6.1400	6.1900	6.1400	6.1600	+0.163%	2,863,927	+2.110%
2020-04-17	6.1400	6.1800	6.1200	6.1500	+0.326%	3,107,888	+2.276%
2020-04-16	6.0900	6.1300	6.0500	6.1300	+0.822%	2,784,694	+2.610%
2020-04-15	6.0500	6.0950	6.0400	6.0800	-0.328%	2,206,156	+3.454%
2020-04-14	6.0600	6.1100	6.0300	6.1000	+1.161%	1,979,418	+3.115%
2020-04-13	6.0400	6.0800	5.9500	6.0300	0.000%	2,234,143	+4.312%
2020-04-09	6.0300	6.1000	6.0200	6.0300	+0.166%	2,186,804	+4.312%
2020-04-08	5.9700	6.0500	5.9600	6.0200	+1.007%	1,733,758	+4.485%
2020-04-07	6.0400	6.0700	5.9400	5.9600	-0.168%	4,075,018	+5.537%
2020-04-06	6.0000	6.0300	5.9100	5.9700	+0.845%	3,474,331	+5.360%
2020-04-03	5.8800	5.9601	5.8400	5.9200	+0.680%	5,262,207	+6.250%
2020-04-02	5.7700	5.9097	5.7300	5.8800	+1.906%	1,416,134	+6.973%
2020-04-01	5.7600	5.8450	5.6200	5.7700	-1.704%	1,786,093	+9.012%
2020-03-31	5.7300	5.9800	5.7300	5.8700	+2.982%	3,458,078	+7.155%
2020-03-30	5.6500	5.8050	5.5200	5.7000	+1.786%	1,012,057	+10.351%
2020-03-27	5.6100	5.7600	5.5500	5.6000	-2.609%	1,649,836	+12.321%
2020-03-26	5.6200	5.8200	5.5200	5.7500	+2.313%	2,589,909	+9.391%
2020-03-25	5.6000	5.7150	5.4100	5.6200	+0.357%	2,499,198	+11.922%
2020-03-24	5.6000	5.7900	5.4300	5.6000	+3.512%	1,778,785	+12.321%
2020-03-23	5.2600	5.6600	5.1700	5.4100	+2.852%	2,598,945	+16.266%
2020-03-20	5.1400	5.4800	5.0500	5.2600	+4.781%	2,648,986	+19.582%
2020-03-19	4.7100	5.1999	4.5154	5.0200	+4.583%	1,368,124	+25.299%
2020-03-18	5.1000	5.2300	4.2800	4.8000	-8.745%	2,542,742	+31.042%
2020-03-17	5.5400	5.6300	4.9300	5.2600	-4.710%	2,363,560	+19.582%
2020-03-16	5.6600	5.7400	5.4700	5.5200	-7.538%	3,235,939	+13.949%
2020-03-13	5.8900	6.0500	5.7700	5.9700	+5.106%	4,511,072	+5.360%
2020-03-12	5.8600	6.0300	5.6500	5.6800	-4.858%	6,255,472	+10.739%
2020-03-11	6.0000	6.1400	5.9600	5.9700	-0.831%	5,070,708	+5.360%
2020-03-10	6.0700	6.1400	5.9800	6.0200	+0.501%	5,146,805	+4.485%
2020-03-09	6.0000	6.1800	5.9200	5.9900	-3.387%	9,038,026	+5.008%
2020-03-06	6.1800	6.2500	6.0800	6.2000	-0.161%	15,731,275	+1.452%
2020-03-05	6.2300	6.2500	6.1900	6.2100	-8.944%	28,392,242	+1.288%
2020-03-04	5.7200	6.9800	5.4150	6.8200	+23.105%	6,607,973	-7.771%
2020-03-03	5.4000	5.7500	5.3300	5.5400	+1.095%	2,855,032	+13.538%
2020-03-02	5.4100	5.5000	5.0500	5.4800	+7.451%	2,381,228	+14.781%
2020-02-28	4.9800	5.4900	4.7800	5.1000	-2.299%	2,184,602	+23.333%
2020-02-27	5.4800	5.4950	5.1100	5.2200	-8.421%	1,668,515	+20.498%
2020-02-26	5.6900	5.9995	5.6750	5.7000	+1.154%	1,497,273	+10.351%
2020-02-25	6.3100	6.3500	5.6300	5.6350	-8.374%	2,080,896	+11.624%
2020-02-24	6.2700	6.3500	6.0000	6.1500	-8.754%	1,288,717	+2.276%
2020-02-21	6.8000	6.8080	6.6300	6.7400	-1.028%	775,828	-6.677%
2020-02-20	6.7500	7.0000	6.6604	6.8100	+0.889%	1,558,078	-7.636%
2020-02-19	6.5500	6.8300	6.4500	6.7500	+3.369%	1,309,283	-6.815%
2020-02-18	6.1500	6.5800	6.1200	6.5300	+6.352%	1,597,921	-3.675%
2020-02-14	6.2200	6.2500	6.0900	6.1400	-1.917%	762,663	+2.443%
2020-02-13	6.0000	6.2950	5.9000	6.2600	+0.160%	1,034,989	+0.479%
2020-02-12	6.1200	6.2950	6.1100	6.2500	+2.291%	1,050,395	+0.640%
2020-02-11	6.2000	6.2000	6.0300	6.1100	-0.326%	819,031	+2.946%
2020-02-10	6.1400	6.3300	6.0250	6.1300	+1.322%	1,766,906	+2.610%
2020-02-07	6.0500	6.3400	5.8600	6.0500	+1.171%	3,609,407	+3.967%
2020-02-06	5.6200	6.7400	5.5900	5.9800	+6.977%	5,513,823	+5.184%
2020-02-05	5.6900	5.7401	5.4500	5.5900	-0.357%	971,121	+12.522%
2020-02-04	5.5400	5.6200	5.3900	5.6100	+3.030%	1,440,054	+12.121%
2020-02-03	5.3800	5.4700	5.3400	5.4450	+2.158%	1,007,055	+15.519%
2020-01-31	5.3800	5.4461	5.2900	5.3300	-3.267%	1,559,063	+18.011%
2020-01-30	5.4800	5.5100	5.3400	5.5100	-0.362%	561,723	+14.156%
2020-01-29	5.5200	5.5750	5.4600	5.5300	+0.363%	587,750	+13.743%
2020-01-28	5.6300	5.6800	5.4626	5.5100	-1.607%	791,051	+14.156%
2020-01-27	5.5500	5.7950	5.4500	5.6000	-1.235%	970,209	+12.321%
2020-01-24	5.9100	6.1000	5.6300	5.6700	-3.653%	1,637,782	+10.935%
2020-01-23	5.6700	5.9300	5.5501	5.8850	+3.609%	1,628,933	+6.882%
2020-01-22	5.5600	5.7350	5.4500	5.6800	+2.158%	1,340,124	+10.739%
2020-01-21	5.8100	5.8400	5.4700	5.5600	-3.640%	1,201,166	+13.129%
2020-01-17	5.7000	5.8700	5.6800	5.7700	+2.124%	1,785,743	+9.012%
2020-01-16	5.4800	5.6700	5.3950	5.6500	+3.765%	974,696	+11.327%
2020-01-15	5.4700	5.5300	5.3500	5.4450	-0.092%	901,548	+15.519%
2020-01-14	5.4100	5.5200	5.3064	5.4500	+2.830%	922,438	+15.413%
2020-01-13	5.1400	5.3900	5.0900	5.3000	+3.314%	1,006,033	+18.679%
2020-01-10	5.2100	5.2100	5.1300	5.1300	-0.581%	430,587	+22.612%
2020-01-09	5.1500	5.2100	5.1100	5.1600	+0.585%	421,854	+21.899%
2020-01-08	5.1000	5.1900	5.0900	5.1300	+0.391%	601,630	+22.612%
2020-01-07	5.1000	5.1800	5.0900	5.1100	0.000%	578,443	+23.092%
2020-01-06	5.1000	5.1550	5.0100	5.1100	+0.196%	894,048	+23.092%
2020-01-03	5.1000	5.1600	5.0600	5.1000	+0.592%	562,381	+23.333%
2020-01-02	5.0400	5.1000	4.9700	5.0700	+1.198%	868,303	+24.063%
2019-12-31	4.9900	5.0700	4.9700	5.0100	-0.199%	485,145	+25.549%
2019-12-30	5.0400	5.1500	4.9200	5.0200	-0.397%	1,272,938	+25.299%
2019-12-27	5.1700	5.1872	5.0200	5.0400	-2.703%	578,302	+24.802%
2019-12-26	5.1300	5.2000	5.1000	5.1800	+1.172%	553,036	+21.429%
2019-12-24	5.2200	5.2200	5.0900	5.1200	-0.195%	650,158	+22.852%
2019-12-23	5.1900	5.2100	5.0842	5.1300	-0.195%	721,207	+22.612%
2019-12-20	5.2300	5.2600	5.0700	5.1400	-1.721%	1,580,264	+22.374%
2019-12-19	5.2100	5.3200	5.1400	5.2300	+0.577%	1,197,691	+20.268%
2019-12-18	5.3000	5.3200	5.1500	5.2000	-2.256%	1,018,138	+20.962%
2019-12-17	5.3500	5.4050	5.0650	5.3200	-0.188%	1,864,872	+18.233%
2019-12-16	5.1100	5.9900	5.0500	5.3300	+5.336%	5,216,748	+18.011%
2019-12-13	4.9500	5.1500	4.9400	5.0600	+2.846%	871,521	+24.308%
2019-12-12	5.0100	5.2300	4.9050	4.9200	-1.796%	2,227,068	+27.846%
2019-12-11	5.0700	5.1135	4.8500	5.0100	-1.765%	2,073,482	+25.549%
2019-12-10	5.2900	5.2900	5.0300	5.1000	-3.409%	1,377,571	+23.333%
2019-12-09	5.2900	5.4100	5.2000	5.2800	0.000%	1,094,167	+19.129%
2019-12-06	5.2100	5.4000	5.1400	5.2800	+1.931%	1,077,170	+19.129%
2019-12-05	5.1000	5.2200	5.0900	5.1800	+0.778%	817,297	+21.429%
2019-12-04	5.0900	5.2600	5.0000	5.1400	+0.982%	1,206,802	+22.374%
2019-12-03	4.9000	5.1200	4.8750	5.0900	+2.621%	1,254,218	+23.576%
2019-12-02	4.8800	4.9900	4.8100	4.9600	+2.479%	841,332	+26.815%
2019-11-29	4.9000	4.9250	4.7800	4.8400	-1.224%	314,450	+29.959%
2019-11-27	4.8900	4.9450	4.8501	4.9000	+0.823%	336,869	+28.367%
2019-11-26	4.8600	4.9400	4.7825	4.8600	-0.205%	531,186	+29.424%
2019-11-25	4.9000	4.9900	4.8200	4.8700	-0.612%	618,462	+29.158%
2019-11-22	4.8300	4.9300	4.7658	4.9000	+1.660%	656,143	+28.367%
2019-11-21	4.8600	4.8700	4.7700	4.8200	-0.823%	538,403	+30.498%
2019-11-20	4.8500	4.9300	4.7100	4.8600	-0.410%	645,291	+29.424%
2019-11-19	4.9900	4.9900	4.8200	4.8800	-1.414%	687,611	+28.893%
2019-11-18	5.0100	5.0100	4.8900	4.9500	-1.590%	1,026,332	+27.071%
2019-11-15	5.1200	5.1500	4.9750	5.0300	-0.593%	716,832	+25.050%
2019-11-14	5.0400	5.0900	4.9000	5.0600	+0.198%	1,038,570	+24.308%
2019-11-13	4.9600	5.1101	4.9273	5.0500	+1.406%	812,629	+24.554%
2019-11-12	4.8600	5.0700	4.8425	4.9800	+3.750%	1,336,482	+26.305%
2019-11-11	4.6600	4.8950	4.6000	4.8000	+2.564%	1,041,835	+31.042%
2019-11-08	4.5000	4.7500	4.4604	4.6800	+2.857%	1,597,010	+34.402%
2019-11-07	4.5000	4.7300	4.3200	4.5500	+9.375%	2,123,424	+38.242%
2019-11-06	4.2300	4.2500	4.0401	4.1600	-7.350%	2,100,250	+51.202%
2019-11-05	4.5900	4.6300	4.4600	4.4900	-1.535%	1,195,367	+40.089%
2019-11-04	4.6000	4.6300	4.4800	4.5600	+0.662%	1,236,811	+37.939%
2019-11-01	4.3100	4.5700	4.3100	4.5300	+6.338%	2,462,584	+38.852%
2019-10-31	4.2600	4.3100	4.1800	4.2600	-0.234%	819,961	+47.653%
2019-10-30	4.3700	4.3700	4.1900	4.2700	-2.733%	660,863	+47.307%
2019-10-29	4.4500	4.4800	4.3450	4.3900	+0.228%	525,644	+43.280%
2019-10-28	4.3300	4.5000	4.3100	4.3800	+1.624%	697,763	+43.607%
2019-10-25	4.2700	4.3400	4.1800	4.3100	+0.937%	483,802	+45.940%
2019-10-24	4.2700	4.2950	4.1100	4.2700	0.000%	486,187	+47.307%
2019-10-23	4.3100	4.3200	4.2300	4.2700	-0.928%	385,470	+47.307%
2019-10-22	4.3400	4.4000	4.2800	4.3100	-0.462%	463,580	+45.940%
2019-10-21	4.3400	4.3900	4.2500	4.3300	+1.168%	511,790	+45.266%
2019-10-18	4.3900	4.4100	4.2303	4.2800	-3.167%	751,709	+46.963%
2019-10-17	4.3900	4.4600	4.3449	4.4200	+0.798%	512,710	+42.308%
2019-10-16	4.4900	4.5300	4.3600	4.3850	-2.339%	647,139	+43.444%
2019-10-15	4.3800	4.5000	4.3700	4.4900	+2.746%	761,803	+40.089%
2019-10-14	4.4200	4.4700	4.3100	4.3700	-1.019%	500,290	+43.936%
2019-10-11	4.3000	4.5400	4.2700	4.4150	+3.517%	1,183,067	+42.469%
2019-10-10	4.4400	4.4600	4.1800	4.2650	-4.265%	1,537,532	+47.479%
2019-10-09	4.4500	4.5700	4.3400	4.4550	+0.792%	1,528,795	+41.190%
2019-10-08	4.5000	4.6600	4.3100	4.4200	-2.428%	3,477,300	+42.308%
2019-10-07	4.2100	4.5900	4.2100	4.5300	+4.983%	4,014,974	+38.852%
2019-10-04	4.0000	4.3200	3.9300	4.3150	+7.875%	5,012,145	+45.771%
2019-10-03	3.4100	4.1500	3.3900	4.0000	+26.582%	9,262,263	+57.250%
2019-10-02	3.1300	3.1800	3.0700	3.1600	-0.940%	511,382	+99.051%
2019-10-01	3.3000	3.3500	3.1700	3.1900	-2.595%	673,184	+97.179%
2019-09-30	3.3300	3.3400	3.2600	3.2750	-1.057%	479,226	+92.061%
2019-09-27	3.4000	3.4000	3.2900	3.3100	-2.071%	537,581	+90.030%
2019-09-26	3.4100	3.4198	3.3000	3.3800	-0.880%	741,327	+86.095%
2019-09-25	3.3500	3.4400	3.3200	3.4100	+1.187%	549,729	+84.457%
2019-09-24	3.4300	3.4800	3.3300	3.3700	-2.035%	1,030,649	+86.647%
2019-09-23	3.4400	3.4800	3.4100	3.4400	-1.149%	491,489	+82.849%
2019-09-20	3.4500	3.5000	3.4000	3.4800	+1.458%	1,245,115	+80.747%
2019-09-19	3.4200	3.4800	3.4093	3.4300	+0.292%	509,569	+83.382%
2019-09-18	3.4300	3.4700	3.3700	3.4200	0.000%	555,247	+83.918%
2019-09-17	3.4400	3.4800	3.3600	3.4200	-0.581%	717,125	+83.918%
2019-09-16	3.4200	3.4900	3.4100	3.4400	0.000%	641,774	+82.849%
2019-09-13	3.5600	3.6400	3.4000	3.4400	-2.825%	1,527,166	+82.849%
2019-09-12	3.5900	3.7400	3.5100	3.5400	-1.117%	1,304,643	+77.684%
2019-09-11	3.4400	3.6000	3.4300	3.5800	+4.373%	1,152,038	+75.698%
2019-09-10	3.5900	3.6600	3.3900	3.4300	-4.986%	2,243,847	+83.382%
2019-09-09	3.5600	3.6900	3.5300	3.6100	+1.690%	620,891	+74.238%
2019-09-06	3.5500	3.6300	3.5300	3.5500	-0.281%	611,509	+77.183%
2019-09-05	3.4700	3.6300	3.4300	3.5600	+4.094%	1,152,449	+76.685%
2019-09-04	3.4200	3.5500	3.3800	3.4200	+1.786%	807,144	+83.918%
2019-09-03	3.4100	3.4800	3.3300	3.3600	-2.609%	677,850	+87.202%
2019-08-30	3.4700	3.4950	3.3600	3.4500	+0.291%	715,833	+82.319%
2019-08-29	3.4900	3.5100	3.4000	3.4400	-0.290%	844,943	+82.849%
2019-08-28	3.5100	3.5100	3.3600	3.4500	-1.709%	948,538	+82.319%
2019-08-27	3.5400	3.6700	3.4650	3.5100	-0.567%	1,082,009	+79.202%
2019-08-26	3.5700	3.6700	3.4700	3.5300	-0.282%	778,581	+78.187%
2019-08-23	3.8000	3.9400	3.5300	3.5400	-6.842%	1,650,494	+77.684%
2019-08-22	3.6600	3.8500	3.6000	3.8000	+4.683%	1,430,493	+65.526%
2019-08-21	3.4500	3.6900	3.4500	3.6300	+5.523%	2,345,157	+73.278%
2019-08-20	3.4500	3.4800	3.4100	3.4400	+0.880%	391,564	+82.849%
2019-08-19	3.5200	3.5400	3.4100	3.4100	-0.872%	627,170	+84.457%
2019-08-16	3.4100	3.4600	3.3900	3.4400	+1.176%	500,320	+82.849%
2019-08-15	3.3700	3.4350	3.3200	3.4000	+0.890%	462,701	+85.000%
2019-08-14	3.4000	3.4400	3.3100	3.3700	-2.319%	781,402	+86.647%
2019-08-13	3.5000	3.5500	3.4300	3.4500	-2.266%	770,054	+82.319%
2019-08-12	3.3400	3.5700	3.3150	3.5300	+4.438%	1,447,796	+78.187%
2019-08-09	3.4300	3.4600	3.3000	3.3800	-1.458%	990,761	+86.095%
2019-08-08	3.4300	3.5050	3.3700	3.4300	+1.180%	699,734	+83.382%
2019-08-07	3.3900	3.4800	3.3700	3.3900	-2.305%	952,289	+85.546%
2019-08-06	3.4100	3.4850	3.3100	3.4700	+1.462%	1,229,732	+81.268%
2019-08-05	3.5100	3.6200	3.3800	3.4200	-3.933%	1,390,254	+83.918%
2019-08-02	3.7300	3.8200	3.4901	3.5600	-6.069%	1,332,496	+76.685%
2019-08-01	3.4700	3.8400	3.4501	3.7900	+10.174%	2,512,242	+65.963%
2019-07-31	3.4700	3.5500	3.1600	3.4400	-2.550%	2,765,605	+82.849%
2019-07-30	3.4600	3.6100	3.4500	3.5300	+1.729%	2,012,864	+78.187%
2019-07-29	3.5700	3.6100	3.4200	3.4700	-2.801%	1,007,748	+81.268%
2019-07-26	3.4900	3.6200	3.4800	3.5700	+3.478%	636,434	+76.190%
2019-07-25	3.5900	3.6000	3.4400	3.4500	-3.900%	972,561	+82.319%
2019-07-24	3.4300	3.6250	3.4100	3.5900	+4.971%	1,222,097	+75.209%
2019-07-23	3.4700	3.5100	3.4050	3.4200	-0.870%	700,268	+83.918%
2019-07-22	3.5400	3.6200	3.4100	3.4500	-2.542%	1,330,334	+82.319%
2019-07-19	3.5500	3.6100	3.5200	3.5400	-0.562%	517,369	+77.684%
2019-07-18	3.5800	3.6100	3.5100	3.5600	-0.559%	453,257	+76.685%
2019-07-17	3.6200	3.6450	3.5200	3.5800	-0.831%	973,166	+75.698%
2019-07-16	3.4800	3.7500	3.4650	3.6100	+3.736%	1,900,713	+74.238%
2019-07-15	3.5000	3.5600	3.4500	3.4800	-0.571%	563,809	+80.747%
2019-07-12	3.4600	3.5400	3.4269	3.5000	+1.156%	736,540	+79.714%
2019-07-11	3.4800	3.5100	3.3700	3.4600	-0.860%	1,063,874	+81.792%
2019-07-10	3.4500	3.5200	3.3600	3.4900	+1.453%	1,005,132	+80.229%
2019-07-09	3.3800	3.4500	3.3524	3.4400	+0.880%	695,946	+82.849%
2019-07-08	3.5000	3.5300	3.3900	3.4100	-2.292%	903,005	+84.457%
2019-07-05	3.4100	3.5201	3.3600	3.4900	+2.047%	731,575	+80.229%
2019-07-03	3.4000	3.4700	3.3700	3.4200	+0.588%	388,698	+83.918%
2019-07-02	3.4300	3.4300	3.3400	3.4000	-0.585%	610,359	+85.000%
2019-07-01	3.5700	3.5800	3.3900	3.4200	-1.724%	1,259,870	+83.918%
2019-06-28	3.3700	3.5300	3.3400	3.4800	+4.192%	3,126,824	+80.747%
2019-06-27	3.2800	3.5500	3.2700	3.3400	+2.454%	1,515,479	+88.323%
2019-06-26	3.3300	3.4000	3.2600	3.2600	-1.807%	602,110	+92.945%
2019-06-25	3.3700	3.4600	3.2800	3.3200	+0.302%	827,254	+89.458%
2019-06-24	3.5000	3.5100	3.2000	3.3100	-7.283%	2,255,951	+90.030%
2019-06-21	3.5600	3.7000	3.5200	3.5700	+2.292%	1,802,812	+76.190%
2019-06-20	3.6900	3.7299	3.4800	3.4900	-4.384%	1,656,726	+80.229%
2019-06-19	3.5400	3.6600	3.4900	3.6500	+5.187%	1,217,192	+72.329%
2019-06-18	3.5200	3.6000	3.4300	3.4700	-1.420%	1,351,295	+81.268%
2019-06-17	3.2500	3.5700	3.2300	3.5200	+8.308%	1,730,528	+78.693%
2019-06-14	3.3800	3.5600	3.0500	3.2500	-4.412%	5,311,938	+93.538%
2019-06-13	3.5800	3.6700	3.3800	3.4000	-4.762%	1,500,469	+85.000%
2019-06-12	3.5200	3.5800	3.3700	3.5700	+1.709%	1,519,206	+76.190%
2019-06-11	3.7000	3.7200	3.5000	3.5100	-3.571%	998,071	+79.202%
2019-06-10	3.7400	3.8900	3.6400	3.6400	-2.413%	1,025,467	+72.802%
2019-06-07	3.6000	3.7700	3.5850	3.7300	+4.482%	2,222,385	+68.633%
2019-06-06	3.6000	3.7100	3.5200	3.5700	-1.108%	1,299,771	+76.190%
2019-06-05	3.8600	3.9000	3.5900	3.6100	-5.497%	2,149,399	+74.238%
2019-06-04	3.8000	3.8900	3.7900	3.8200	+1.596%	2,707,551	+64.660%
2019-06-03	3.8200	3.8699	3.7000	3.7600	-2.842%	829,787	+67.287%
2019-05-31	3.8700	3.9000	3.8000	3.8700	-1.777%	725,277	+62.532%
2019-05-30	3.9100	4.0100	3.8800	3.9400	+0.254%	748,393	+59.645%
2019-05-29	4.0600	4.1000	3.8700	3.9300	-4.843%	3,060,099	+60.051%
2019-05-28	4.0900	4.1600	4.0400	4.1300	+0.978%	706,497	+52.300%
2019-05-24	4.0900	4.1499	4.0100	4.0900	+0.245%	2,120,152	+53.790%
2019-05-23	4.2100	4.2299	4.0200	4.0800	-4.450%	941,319	+54.167%
2019-05-22	4.4000	4.4500	4.2500	4.2700	-2.955%	1,972,111	+47.307%
2019-05-21	4.2700	4.4000	4.2400	4.4000	+3.529%	660,804	+42.955%
2019-05-20	4.1200	4.3200	4.0500	4.2500	+1.918%	1,046,372	+48.000%
2019-05-17	4.2800	4.3200	4.1499	4.1700	-3.023%	881,299	+50.839%
2019-05-16	4.4300	4.5450	4.2500	4.3000	-2.494%	2,285,022	+46.279%
2019-05-15	4.2300	4.4850	4.2100	4.4100	+3.279%	3,788,400	+42.630%
2019-05-14	4.2400	4.3600	4.0800	4.2700	+4.401%	2,092,153	+47.307%
2019-05-13	4.2000	4.2250	3.9800	4.0900	-3.081%	1,784,957	+53.790%
2019-05-10	4.3800	4.4800	4.1900	4.2200	-4.091%	1,718,391	+49.052%
2019-05-09	4.9500	5.0000	4.3900	4.4000	-10.751%	4,006,926	+42.955%
2019-05-08	5.5300	5.5764	4.8000	4.9300	-12.743%	5,733,627	+27.586%
2019-05-07	5.8000	5.8300	5.5950	5.6500	-2.586%	931,618	+11.327%
2019-05-06	5.7300	5.8200	5.6300	5.8000	-1.361%	4,269,825	+8.448%
2019-05-03	5.6400	5.8900	5.6300	5.8800	+3.704%	768,221	+6.973%
2019-05-02	5.6200	5.7200	5.5200	5.6700	+1.795%	595,524	+10.935%
2019-05-01	5.5800	5.7490	5.4900	5.5700	+0.180%	1,911,153	+12.926%
2019-04-30	5.5600	5.6500	5.4500	5.5600	-0.180%	3,999,128	+13.129%
2019-04-29	5.5600	5.6200	5.4500	5.5700	+1.273%	822,483	+12.926%
2019-04-26	5.2500	5.5300	5.2500	5.5000	+4.962%	1,384,800	+14.364%
2019-04-25	5.2500	5.3200	5.1700	5.2400	-0.380%	1,131,866	+20.038%
2019-04-24	5.2300	5.2900	5.0899	5.2600	+0.382%	1,016,432	+19.582%
2019-04-23	5.0300	5.2900	5.0100	5.2400	+4.800%	946,272	+20.038%
2019-04-22	4.9400	5.0250	4.8800	5.0000	+1.215%	810,971	+25.800%
2019-04-18	5.0300	5.0600	4.8400	4.9400	-2.178%	843,364	+27.328%
2019-04-17	5.1400	5.1900	4.9600	5.0500	-1.367%	1,046,097	+24.554%
2019-04-16	5.1100	5.2300	5.0700	5.1200	+0.392%	1,003,497	+22.852%
2019-04-15	5.0900	5.1400	5.0400	5.1000	+0.791%	791,240	+23.333%
2019-04-12	5.1000	5.1327	5.0475	5.0600	-0.394%	626,306	+24.308%
2019-04-11	5.1500	5.1900	5.0411	5.0800	-1.359%	620,492	+23.819%
2019-04-10	5.2000	5.2400	5.1200	5.1500	+0.195%	521,672	+22.136%
2019-04-09	5.2000	5.2400	5.0900	5.1400	-1.154%	914,658	+22.374%
2019-04-08	5.3500	5.3698	5.1200	5.2000	-2.439%	1,033,383	+20.962%
2019-04-05	5.2500	5.4000	5.1900	5.3300	+1.912%	1,438,451	+18.011%
2019-04-04	5.1700	5.2900	5.0900	5.2300	+0.965%	767,548	+20.268%
2019-04-03	5.1500	5.2350	5.1150	5.1800	+0.975%	1,067,670	+21.429%
2019-04-02	5.0900	5.1999	5.0514	5.1300	+1.584%	766,048	+22.612%
2019-04-01	5.0500	5.1400	4.9700	5.0500	+0.398%	1,734,183	+24.554%
2019-03-29	5.1400	5.1800	4.9450	5.0300	-1.566%	1,777,632	+25.050%
2019-03-28	5.2000	5.2500	5.0300	5.1100	-1.731%	1,316,360	+23.092%
2019-03-27	5.5100	5.5201	5.1500	5.2000	-5.626%	1,097,055	+20.962%
2019-03-26	5.6200	5.6900	5.4400	5.5100	-1.254%	544,889	+14.156%
2019-03-25	5.6000	5.6200	5.4700	5.5800	-0.357%	629,740	+12.724%
2019-03-22	5.5800	5.7050	5.5100	5.6000	-0.356%	1,122,820	+12.321%
2019-03-21	5.4500	5.7700	5.4500	5.6200	+2.930%	1,471,886	+11.922%
2019-03-20	5.2900	5.5100	5.2844	5.4600	+3.019%	1,049,906	+15.201%