Dark

MOSY
MoSys, Inc. Common Stock
stock NASDAQ

Inactive

Dec 17, 2021

4.50USD+6.888%(+0.29)298,880

Pre-market

0.00USD-100.000%(-4.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	4.1200	4.5000	4.0901	4.5000	+6.888%	298,880	0.000%
2021-12-16	4.4300	4.4700	4.0700	4.2100	-5.393%	169,637	+6.888%
2021-12-15	4.2500	4.4600	4.0500	4.4500	+5.450%	191,729	+1.124%
2021-12-14	4.2000	4.3100	3.9801	4.2200	+4.198%	240,827	+6.635%
2021-12-13	4.1000	4.1000	3.8500	4.0500	-0.735%	139,127	+11.111%
2021-12-10	4.0900	4.1400	3.9000	4.0800	-0.244%	147,125	+10.294%
2021-12-09	4.3523	4.3523	4.0500	4.0900	-0.608%	183,695	+10.024%
2021-12-08	3.9300	4.2000	3.8500	4.1150	+3.392%	198,465	+9.356%
2021-12-07	3.9000	4.0700	3.8720	3.9800	+6.133%	190,046	+13.065%
2021-12-06	3.6200	3.8000	3.3091	3.7500	+2.180%	243,069	+20.000%
2021-12-03	3.8200	3.8974	3.5200	3.6700	-4.427%	215,514	+22.616%
2021-12-02	3.7100	4.0699	3.7100	3.8400	+3.504%	441,972	+17.188%
2021-12-01	3.9500	4.2000	3.6200	3.7100	-4.872%	257,863	+21.294%
2021-11-30	3.9800	4.0500	3.7100	3.9000	-1.515%	271,526	+15.385%
2021-11-29	4.1100	4.1200	3.8400	3.9600	-1.737%	394,940	+13.636%
2021-11-26	4.1800	4.2300	3.9400	4.0300	-7.143%	252,335	+11.663%
2021-11-24	4.4200	4.4200	4.1000	4.3400	-4.405%	505,583	+3.687%
2021-11-23	4.5200	4.6250	4.3500	4.5400	+1.566%	275,286	-0.881%
2021-11-22	5.3300	5.4396	4.4400	4.4700	-16.135%	1,204,504	+0.671%
2021-11-19	5.2600	5.4300	5.1800	5.3300	+3.095%	238,190	-15.572%
2021-11-18	5.3700	5.4100	5.0700	5.1700	-2.268%	260,331	-12.959%
2021-11-17	5.3200	5.4056	5.1400	5.2900	-1.855%	322,126	-14.934%
2021-11-16	5.5900	5.6200	5.2700	5.3900	-2.178%	418,280	-16.512%
2021-11-15	5.5500	5.7800	5.4200	5.5100	-2.650%	687,629	-18.330%
2021-11-12	5.7300	5.8400	5.5300	5.6600	-1.394%	244,112	-20.495%
2021-11-11	5.7000	5.9800	5.7000	5.7400	+2.683%	245,118	-21.603%
2021-11-10	5.8300	6.0600	5.5300	5.5900	-7.143%	446,592	-19.499%
2021-11-09	6.2000	6.2000	5.7700	6.0200	-3.371%	364,881	-25.249%
2021-11-08	6.1200	6.3100	6.0000	6.2300	+2.467%	486,971	-27.769%
2021-11-05	6.5200	6.5550	6.0300	6.0800	-6.605%	379,169	-25.987%
2021-11-04	6.5400	6.8400	6.3648	6.5100	+1.878%	1,083,847	-30.876%
2021-11-03	6.3200	6.5800	6.3100	6.3900	0.000%	376,054	-29.577%
2021-11-02	6.5700	6.6200	6.2300	6.3900	-3.910%	336,057	-29.577%
2021-11-01	6.3300	6.8000	6.1100	6.6500	+5.222%	1,305,912	-32.331%
2021-10-29	6.3938	6.8654	6.2400	6.3200	-2.318%	457,745	-28.797%
2021-10-28	6.2500	6.6400	6.2000	6.4700	+2.212%	347,923	-30.448%
2021-10-27	6.2600	6.3600	5.9800	6.3300	+0.636%	225,673	-28.910%
2021-10-26	6.3800	6.4600	6.1200	6.2900	-1.411%	658,537	-28.458%
2021-10-25	5.7000	6.4100	5.6200	6.3800	+12.522%	872,851	-29.467%
2021-10-22	5.6800	5.8100	5.4710	5.6700	-2.410%	987,229	-20.635%
2021-10-21	5.8100	5.9300	5.5800	5.8100	-0.684%	589,553	-22.547%
2021-10-20	6.0600	6.1100	5.6900	5.8500	-3.624%	379,328	-23.077%
2021-10-19	5.6800	6.1000	5.6000	6.0700	+6.119%	1,207,811	-25.865%
2021-10-18	5.4200	5.7300	5.3000	5.7200	+5.926%	596,073	-21.329%
2021-10-15	5.7200	5.7500	5.3800	5.4000	-5.429%	520,626	-16.667%
2021-10-14	5.6338	5.7700	5.5100	5.7100	+1.062%	387,900	-21.191%
2021-10-13	5.4900	5.7200	5.4200	5.6500	+2.914%	444,464	-20.354%
2021-10-12	5.2100	5.5800	5.1500	5.4900	+5.985%	493,912	-18.033%
2021-10-11	5.4000	5.4406	5.1700	5.1800	-3.178%	282,207	-13.127%
2021-10-08	5.3500	5.5500	5.1700	5.3500	+2.099%	683,043	-15.888%
2021-10-07	5.0450	5.2800	4.9880	5.2400	+4.800%	600,183	-14.122%
2021-10-06	4.6800	5.0400	4.5000	5.0000	+4.603%	589,461	-10.000%
2021-10-05	4.7800	4.9900	4.6000	4.7800	+0.210%	745,862	-5.858%
2021-10-04	4.8200	4.8993	4.6400	4.7700	-0.832%	254,829	-5.660%
2021-10-01	4.9100	4.9900	4.6300	4.8100	-3.219%	488,125	-6.445%
2021-09-30	4.9500	5.1000	4.8900	4.9700	+1.222%	183,053	-9.457%
2021-09-29	5.2700	5.2999	4.8912	4.9100	-7.183%	565,707	-8.350%
2021-09-28	5.2100	5.4000	5.0700	5.2900	+0.954%	615,907	-14.934%
2021-09-27	5.2700	5.4900	5.2000	5.2400	0.000%	686,694	-14.122%
2021-09-24	5.2100	5.4899	5.1500	5.2400	-0.945%	313,873	-14.122%
2021-09-23	5.1800	5.4300	5.0706	5.2900	+2.918%	821,571	-14.934%
2021-09-22	5.0000	5.2700	4.9200	5.1400	+3.629%	410,030	-12.451%
2021-09-21	5.1100	5.1350	4.9101	4.9600	+1.431%	120,973	-9.274%
2021-09-20	5.3000	5.7900	4.8800	4.8900	-13.144%	474,629	-7.975%
2021-09-17	5.6200	5.7200	5.4616	5.6300	+0.536%	330,756	-20.071%
2021-09-16	5.3000	5.6200	5.2300	5.6000	+0.358%	398,944	-19.643%
2021-09-15	6.4500	6.6300	5.3301	5.5800	+4.494%	10,523,902	-19.355%
2021-09-14	5.4600	5.5700	5.2700	5.3400	-2.198%	118,846	-15.730%
2021-09-13	5.5500	5.7500	5.4000	5.4600	-1.799%	178,000	-17.582%
2021-09-10	5.8000	5.9100	5.5300	5.5600	-4.138%	197,722	-19.065%
2021-09-09	5.8000	6.0100	5.7000	5.8000	+0.520%	222,798	-22.414%
2021-09-08	5.7800	5.8400	5.5400	5.7700	-0.173%	295,048	-22.010%
2021-09-07	5.9900	6.1200	5.7500	5.7800	-3.183%	451,044	-22.145%
2021-09-03	5.8900	6.0400	5.8538	5.9700	+2.401%	79,814	-24.623%
2021-09-02	5.9500	6.1400	5.7800	5.8300	-3.156%	376,716	-22.813%
2021-09-01	6.2500	6.2500	5.8800	6.0200	-2.273%	242,431	-25.249%
2021-08-31	6.4400	6.7900	6.0900	6.1600	-3.599%	2,404,937	-26.948%
2021-08-30	6.4100	6.6000	6.0605	6.3900	0.000%	852,368	-29.577%
2021-08-27	6.2200	6.5000	6.2150	6.3900	+2.899%	336,539	-29.577%
2021-08-26	6.0500	6.2600	5.9600	6.2100	+2.645%	169,192	-27.536%
2021-08-25	6.2900	6.3326	5.9360	6.0500	-4.874%	522,184	-25.620%
2021-08-24	6.1500	6.4900	6.1500	6.3600	+3.752%	498,901	-29.245%
2021-08-23	5.6600	6.1900	5.6600	6.1300	+7.923%	476,779	-26.591%
2021-08-20	5.5900	5.9300	5.5704	5.6800	+2.158%	328,438	-20.775%
2021-08-19	5.2400	5.6400	5.2000	5.5600	+4.120%	219,578	-19.065%
2021-08-18	5.2000	5.5300	5.0504	5.3400	+2.692%	300,610	-15.730%
2021-08-17	5.2700	5.3800	5.1700	5.2000	-3.525%	135,593	-13.462%
2021-08-16	5.5100	5.6000	5.1340	5.3900	-4.263%	186,622	-16.512%
2021-08-13	5.5500	5.7600	5.5500	5.6300	+2.737%	296,962	-20.071%
2021-08-12	5.6000	5.6200	5.4007	5.4800	-2.143%	205,037	-17.883%
2021-08-11	5.5000	5.6300	4.9500	5.6000	-6.977%	1,213,947	-19.643%
2021-08-10	6.0700	6.1600	5.6421	6.0200	-0.166%	485,398	-25.249%
2021-08-09	5.8600	6.0700	5.7300	6.0300	+4.870%	830,761	-25.373%
2021-08-06	5.5900	5.9100	5.4300	5.7500	+1.950%	480,569	-21.739%
2021-08-05	5.5300	5.6400	5.2000	5.6400	-0.529%	831,611	-20.213%
2021-08-04	4.6800	5.7900	4.3800	5.6700	+18.868%	6,788,747	-20.635%
2021-08-03	4.6600	4.9400	4.5500	4.7700	+0.421%	272,293	-5.660%
2021-08-02	4.8200	4.9400	4.7100	4.7500	-2.062%	276,930	-5.263%
2021-07-30	4.8500	5.0704	4.8300	4.8500	-0.411%	568,213	-7.216%
2021-07-29	4.7700	4.9100	4.5700	4.8700	+2.960%	477,483	-7.598%
2021-07-28	4.5200	4.7800	4.4200	4.7300	+7.014%	956,869	-4.863%
2021-07-27	4.3800	4.4900	4.2700	4.4200	-1.119%	917,652	+1.810%
2021-07-26	4.7010	4.7510	4.4200	4.4700	-4.691%	351,396	+0.671%
2021-07-23	4.8686	5.0000	4.5000	4.6900	-4.481%	935,662	-4.051%
2021-07-22	4.5500	4.9700	4.3000	4.9100	+8.869%	2,856,427	-8.350%
2021-07-21	4.6700	4.7899	4.5100	4.5100	-1.957%	572,810	-0.222%
2021-07-20	4.5400	4.6400	4.3100	4.6000	+2.450%	240,528	-2.174%
2021-07-19	4.2600	4.5300	4.1300	4.4900	+2.511%	516,535	+0.223%
2021-07-16	4.4400	4.5900	4.3500	4.3800	-1.794%	274,238	+2.740%
2021-07-15	4.7300	4.7900	4.3094	4.4600	-7.469%	564,373	+0.897%
2021-07-14	4.6500	4.9365	4.5601	4.8200	+2.772%	1,107,249	-6.639%
2021-07-13	5.2500	5.2800	4.5600	4.6900	-11.676%	602,491	-4.051%
2021-07-12	5.0200	5.3700	4.8700	5.3100	+4.734%	620,796	-15.254%
2021-07-09	5.1300	5.2020	5.0200	5.0700	+0.496%	477,763	-11.243%
2021-07-08	4.3400	5.2500	4.3400	5.0450	+6.099%	1,744,168	-10.803%
2021-07-07	4.8700	4.8700	4.7550	4.7550	-8.382%	1,034,201	-5.363%
2021-07-06	5.5700	5.6000	5.1600	5.1900	-7.487%	1,845,649	-13.295%
2021-07-02	5.8200	5.8300	5.5600	5.6100	-1.232%	1,914,002	-19.786%
2021-07-01	6.2700	6.3888	5.6100	5.6800	-9.410%	1,908,728	-20.775%
2021-06-30	6.9400	6.9510	6.2500	6.2700	-9.524%	1,251,925	-28.230%
2021-06-29	6.7200	7.4100	6.6600	6.9300	+4.211%	4,090,195	-35.065%
2021-06-28	6.8200	7.0757	6.6000	6.6500	-2.778%	1,929,652	-32.331%
2021-06-25	7.3015	7.4800	6.8000	6.8400	-4.735%	1,322,571	-34.211%
2021-06-24	6.7200	7.1800	6.5500	7.1800	+8.133%	5,644,863	-37.326%
2021-06-23	6.3400	6.8400	6.3200	6.6400	+3.427%	4,188,232	-32.229%
2021-06-22	6.0954	6.5500	5.9401	6.4200	+6.291%	2,172,579	-29.907%
2021-06-21	6.3800	6.5800	5.9300	6.0400	-7.077%	2,623,944	-25.497%
2021-06-18	6.5700	7.0700	6.5000	6.5000	+0.154%	5,506,849	-30.769%
2021-06-17	6.2100	6.7300	6.2100	6.4900	+2.853%	1,863,854	-30.663%
2021-06-16	6.2600	6.5400	6.1000	6.3100	+0.159%	1,561,382	-28.685%
2021-06-15	6.8800	6.9600	6.2300	6.3000	-8.960%	2,685,480	-28.571%
2021-06-14	7.0500	7.2800	6.8400	6.9200	-3.081%	2,830,828	-34.971%
2021-06-11	7.2200	7.3800	6.7600	7.1400	-1.108%	7,480,366	-36.975%
2021-06-10	7.3500	7.9400	7.2000	7.2200	-1.769%	4,924,473	-37.673%
2021-06-09	7.7300	8.1000	7.1500	7.3500	-11.446%	3,840,430	-38.776%
2021-06-08	7.6500	8.4499	7.3000	8.3000	+18.402%	13,115,761	-45.783%
2021-06-07	7.5200	7.8190	7.0100	7.0100	-23.052%	12,519,034	-35.806%
2021-06-04	8.2270	10.7500	7.9200	9.1100	+20.026%	28,755,548	-50.604%
2021-06-03	6.2700	8.8300	5.8600	7.5900	+13.284%	17,885,275	-40.711%
2021-06-02	6.5000	6.9800	6.1200	6.7000	+5.512%	4,711,182	-32.836%
2021-06-01	5.5200	6.4400	5.3000	6.3500	+20.722%	11,201,265	-29.134%
2021-05-28	4.6169	5.6000	4.4200	5.2600	+15.351%	16,949,543	-14.449%
2021-05-27	4.4200	4.7600	4.3200	4.5600	+3.872%	2,501,544	-1.316%
2021-05-26	4.5400	4.5500	4.2710	4.3900	-0.454%	2,128,924	+2.506%
2021-05-25	4.2200	5.1500	4.2000	4.4100	+5.000%	11,652,645	+2.041%
2021-05-24	4.5200	4.6300	4.1300	4.2000	-5.618%	1,809,858	+7.143%
2021-05-21	5.3200	5.4900	4.4100	4.4500	-18.647%	5,116,049	+1.124%
2021-05-20	5.1400	6.5000	4.9000	5.4700	+0.183%	32,467,165	-17.733%
2021-05-19	3.8600	5.7400	3.8500	5.4600	+44.063%	91,964,684	-17.582%
2021-05-18	3.9000	4.3800	3.7700	3.7900	-5.721%	2,978,823	+18.734%
2021-05-17	4.1600	4.1700	3.7000	4.0200	-7.586%	4,281,707	+11.940%
2021-05-14	2.7400	4.9800	2.7400	4.3500	+50.519%	59,300,940	+3.448%
2021-05-13	2.9600	3.0650	2.8200	2.8900	-3.987%	298,907	+55.709%
2021-05-12	2.9600	3.2100	2.8600	3.0100	0.000%	729,941	+49.502%
2021-05-11	2.9700	3.1500	2.8900	3.0100	-6.522%	783,820	+49.502%
2021-05-10	3.3100	3.7199	3.2000	3.2200	-1.829%	2,754,298	+39.752%
2021-05-07	3.6600	3.7700	3.2600	3.2800	-15.897%	2,077,468	+37.195%
2021-05-06	3.5900	4.5500	3.5800	3.9000	+2.362%	16,071,204	+15.385%
2021-05-05	4.1700	4.5500	3.7800	3.8100	-15.333%	3,648,499	+18.110%
2021-05-04	3.8500	4.5000	3.5500	4.5000	+16.279%	5,075,040	0.000%
2021-05-03	3.8000	4.1500	3.7300	3.8700	+1.842%	352,917	+16.279%
2021-04-30	3.9300	4.0600	3.7600	3.8000	-4.040%	431,979	+18.421%
2021-04-29	4.1100	4.1400	3.8500	3.9600	-1.000%	202,834	+13.636%
2021-04-28	3.9600	4.0800	3.8100	4.0000	+2.564%	135,594	+12.500%
2021-04-27	3.9500	3.9965	3.8300	3.9000	-0.510%	88,314	+15.385%
2021-04-26	3.7300	4.0000	3.7210	3.9200	+3.430%	150,527	+14.796%
2021-04-23	3.6100	3.7900	3.4900	3.7900	+7.365%	377,557	+18.734%
2021-04-22	3.6000	3.7300	3.4600	3.5300	-2.368%	357,125	+27.479%
2021-04-21	3.4100	3.7100	3.3000	3.6156	+4.497%	402,447	+24.461%
2021-04-20	3.5500	3.5500	3.3001	3.4600	-2.260%	127,863	+30.058%
2021-04-19	3.6800	3.7640	3.3300	3.5400	-3.279%	342,423	+27.119%
2021-04-16	3.6700	3.7000	3.5500	3.6600	-1.613%	159,241	+22.951%
2021-04-15	3.8000	3.8900	3.5100	3.7200	-0.268%	469,368	+20.968%
2021-04-14	4.0700	4.2200	3.7000	3.7300	-8.354%	349,783	+20.643%
2021-04-13	3.8000	4.0900	3.6500	4.0700	-1.214%	1,229,344	+10.565%
2021-04-12	3.8000	5.0900	3.6200	4.1200	+10.753%	13,276,015	+9.223%
2021-04-09	3.7800	3.8799	3.6400	3.7200	-5.102%	366,104	+20.968%
2021-04-08	3.8100	4.1199	3.5400	3.9200	+3.158%	1,039,340	+14.796%
2021-04-07	3.9300	4.0400	3.6800	3.8000	-1.809%	849,879	+18.421%
2021-04-06	3.9000	4.1000	3.8000	3.8700	-2.764%	357,076	+16.279%
2021-04-05	4.0900	4.1100	3.8400	3.9800	+2.314%	169,575	+13.065%
2021-04-01	3.9000	3.9500	3.8101	3.8900	+0.777%	206,615	+15.681%
2021-03-31	3.5400	3.8600	3.4700	3.8600	+13.864%	268,999	+16.580%
2021-03-30	3.3000	3.5100	3.1600	3.3900	+0.893%	225,083	+32.743%
2021-03-29	3.5400	3.6500	3.2800	3.3600	-7.692%	657,804	+33.929%
2021-03-26	3.8100	3.8200	3.4500	3.6400	-1.622%	192,389	+23.626%
2021-03-25	3.6700	3.7900	3.4300	3.7000	-3.141%	308,957	+21.622%
2021-03-24	3.9100	3.9390	3.6700	3.8200	+1.326%	230,263	+17.801%
2021-03-23	4.0300	4.0800	3.7700	3.7700	-6.219%	312,144	+19.363%
2021-03-22	4.3900	4.4100	4.0000	4.0200	-4.286%	323,390	+11.940%
2021-03-19	4.2300	4.3300	4.0301	4.2000	+1.695%	212,824	+7.143%
2021-03-18	4.6100	4.6878	4.1000	4.1300	-12.314%	464,671	+8.959%
2021-03-17	4.3000	4.7500	4.2610	4.7100	+3.289%	422,606	-4.459%
2021-03-16	4.4000	4.7800	4.2500	4.5600	+10.680%	959,948	-1.316%
2021-03-15	4.3600	4.3900	4.0943	4.1200	-5.069%	645,801	+9.223%
2021-03-12	3.9600	4.4500	3.8012	4.3400	+6.634%	1,574,816	+3.687%
2021-03-11	3.7000	4.0800	3.6999	4.0700	+14.648%	378,427	+10.565%
2021-03-10	3.8400	3.9100	3.5200	3.5500	-4.570%	404,068	+26.761%
2021-03-09	3.4900	3.9300	3.4900	3.7200	+7.514%	612,569	+20.968%
2021-03-08	3.8400	3.9500	3.3600	3.4600	-6.233%	523,366	+30.058%
2021-03-05	3.8000	3.8915	3.2000	3.6900	-10.654%	1,200,364	+21.951%
2021-03-04	4.3300	4.6900	3.8300	4.1300	-11.373%	1,173,945	+8.959%
2021-03-03	4.9600	4.9800	4.5195	4.6600	-5.285%	308,219	-3.433%
2021-03-02	5.4000	5.4500	4.8400	4.9200	-7.170%	567,899	-8.537%
2021-03-01	5.3100	5.6300	5.1400	5.3000	+5.788%	934,383	-15.094%
2021-02-26	5.1700	5.4800	4.6000	5.0100	-4.571%	615,950	-10.180%
2021-02-25	5.7400	5.9150	5.2100	5.2500	-10.103%	613,348	-14.286%
2021-02-24	5.9200	6.1000	5.6431	5.8400	+2.456%	1,045,033	-22.945%
2021-02-23	5.4066	6.0000	4.7000	5.7000	-6.557%	2,339,446	-21.053%
2021-02-22	5.8200	6.6900	5.2000	6.1000	+7.394%	2,953,912	-26.230%
2021-02-19	5.9200	6.0899	5.5000	5.6800	-5.333%	1,216,642	-20.775%
2021-02-18	5.4800	7.1200	5.0600	6.0000	+15.385%	4,382,056	-25.000%
2021-02-17	5.4100	5.6100	5.0000	5.2000	-16.933%	1,909,469	-13.462%
2021-02-16	6.0367	6.2900	5.5000	6.2600	+22.745%	1,164,417	-28.115%
2021-02-12	4.8500	5.6000	4.6000	5.1000	-2.299%	1,189,335	-11.765%
2021-02-11	4.3600	5.8800	3.6600	5.2200	+29.529%	3,906,984	-13.793%
2021-02-10	4.3300	4.5000	3.8900	4.0300	-7.569%	781,902	+11.663%
2021-02-09	3.8900	5.0800	3.6300	4.3600	+27.485%	2,145,598	+3.211%
2021-02-08	3.3400	3.5000	3.3300	3.4200	+5.556%	430,778	+31.579%
2021-02-05	3.2600	3.3200	3.1200	3.2400	-0.308%	270,443	+38.889%
2021-02-04	3.4900	3.4900	3.2500	3.2500	0.000%	149,059	+38.462%
2021-02-03	3.2400	3.5000	3.2259	3.2500	+0.309%	225,026	+38.462%
2021-02-02	3.5000	3.6000	3.1500	3.2400	-2.994%	266,608	+38.889%
2021-02-01	3.4500	3.9800	3.2400	3.3400	+1.829%	818,207	+34.731%
2021-01-29	2.8900	3.5700	2.8500	3.2800	+13.495%	627,110	+37.195%
2021-01-28	2.8900	2.9700	2.6100	2.8900	+3.584%	192,021	+55.709%
2021-01-27	2.9500	2.9641	2.7000	2.7900	-5.102%	115,997	+61.290%
2021-01-26	3.0500	3.0600	2.9258	2.9400	-2.000%	125,268	+53.061%
2021-01-25	2.8100	3.0500	2.8097	3.0000	+7.143%	192,784	+50.000%
2021-01-22	2.8600	2.9900	2.7200	2.8000	-2.098%	154,483	+60.714%
2021-01-21	3.0200	3.0200	2.8500	2.8600	-3.051%	173,609	+57.343%
2021-01-20	2.9600	3.0700	2.8500	2.9500	-1.667%	213,238	+52.542%
2021-01-19	2.9900	3.1000	2.8762	3.0000	+5.263%	167,073	+50.000%
2021-01-15	3.1400	3.1400	2.7800	2.8500	-4.040%	165,509	+57.895%
2021-01-14	3.1100	3.1300	2.9500	2.9700	-5.414%	204,552	+51.515%
2021-01-13	3.0800	3.1800	3.0000	3.1400	+1.948%	244,692	+43.312%
2021-01-12	2.8700	3.1900	2.8600	3.0800	+6.574%	432,015	+46.104%
2021-01-11	2.4700	3.2900	2.4300	2.8900	+19.917%	913,901	+55.709%
2021-01-08	2.5700	2.6385	2.3800	2.4100	-5.859%	169,350	+86.722%
2021-01-07	2.5800	2.6600	2.5000	2.5600	+0.787%	156,838	+75.781%
2021-01-06	2.6000	2.7000	2.4601	2.5400	-1.550%	187,187	+77.165%
2021-01-05	2.3100	2.5900	2.3100	2.5800	+9.787%	194,557	+74.419%
2021-01-04	2.5500	2.6500	2.3100	2.3500	-3.689%	317,902	+91.489%
2020-12-31	2.4000	2.5149	2.2800	2.4400	-0.813%	212,169	+84.426%
2020-12-30	2.1397	2.5200	2.1397	2.4600	+1.653%	617,280	+82.927%
2020-12-29	2.3133	3.8800	2.1600	2.4200	+13.084%	10,805,819	+85.950%
2020-12-28	2.0000	2.2000	1.9500	2.1400	+8.081%	343,213	+110.280%
2020-12-24	2.0500	2.0800	1.9500	1.9800	-0.503%	114,510	+127.273%
2020-12-23	1.9500	2.0100	1.9100	1.9900	+2.577%	44,274	+126.131%
2020-12-22	1.9100	2.0000	1.8500	1.9400	+0.518%	51,773	+131.959%
2020-12-21	1.9700	2.0500	1.8800	1.9300	-1.531%	116,343	+133.161%
2020-12-18	2.0800	2.0800	1.9500	1.9600	-3.922%	83,017	+129.592%
2020-12-17	1.9500	2.0700	1.8500	2.0400	+6.806%	126,879	+120.588%
2020-12-16	1.9200	1.9400	1.8200	1.9100	-0.521%	91,661	+135.602%
2020-12-15	1.8000	1.9400	1.7600	1.9200	+6.667%	105,030	+134.375%
2020-12-14	1.7000	2.0500	1.6900	1.8000	+8.434%	673,708	+150.000%
2020-12-11	1.6700	1.6700	1.6500	1.6600	+0.606%	35,208	+171.084%
2020-12-10	1.6902	1.6902	1.6500	1.6500	-0.602%	32,897	+172.727%
2020-12-09	1.6800	1.7200	1.6500	1.6600	0.000%	95,135	+171.084%
2020-12-08	1.5800	1.6800	1.5800	1.6600	+3.750%	58,601	+171.084%
2020-12-07	1.5600	1.6450	1.5600	1.6000	+1.911%	49,970	+181.250%
2020-12-04	1.6000	1.6300	1.5500	1.5700	0.000%	42,648	+186.624%
2020-12-03	1.6300	1.6300	1.5000	1.5700	0.000%	61,752	+186.624%
2020-12-02	1.4700	1.6500	1.4500	1.5700	+5.369%	149,787	+186.624%
2020-12-01	1.5000	1.5000	1.4700	1.4900	+2.759%	37,226	+202.013%
2020-11-30	1.5200	1.5300	1.4500	1.4500	-2.685%	76,526	+210.345%
2020-11-27	1.5500	1.5600	1.4800	1.4900	-2.614%	43,511	+202.013%
2020-11-25	1.5500	1.6116	1.5000	1.5300	0.000%	63,375	+194.118%
2020-11-24	1.5700	1.5999	1.5000	1.5300	-3.165%	27,936	+194.118%
2020-11-23	1.5800	1.6400	1.5606	1.5800	-0.629%	64,680	+184.810%
2020-11-20	1.4896	1.6500	1.4896	1.5900	+7.432%	135,565	+183.019%
2020-11-19	1.4300	1.5000	1.4200	1.4800	+2.069%	50,031	+204.054%
2020-11-18	1.4300	1.4600	1.3750	1.4500	+0.694%	41,661	+210.345%
2020-11-17	1.4400	1.4400	1.3600	1.4400	+2.857%	30,494	+212.500%
2020-11-16	1.4500	1.4600	1.3700	1.4000	0.000%	54,939	+221.429%
2020-11-13	1.4100	1.4400	1.3700	1.4000	0.000%	43,063	+221.429%
2020-11-12	1.4400	1.4400	1.3600	1.4000	0.000%	47,544	+221.429%
2020-11-11	1.4500	1.4850	1.4000	1.4000	-3.448%	31,491	+221.429%
2020-11-10	1.5000	1.5000	1.4300	1.4500	-2.027%	42,816	+210.345%
2020-11-09	1.5200	1.5200	1.4300	1.4800	-5.732%	110,926	+204.054%
2020-11-06	1.7900	1.8000	1.4500	1.5700	-7.101%	444,933	+186.624%
2020-11-05	1.6500	1.7100	1.6184	1.6900	+5.625%	41,363	+166.272%
2020-11-04	1.6000	1.6400	1.5900	1.6000	-1.235%	34,446	+181.250%
2020-11-03	1.5600	1.6200	1.5500	1.6200	+2.532%	30,912	+177.778%
2020-11-02	1.5600	1.5887	1.5300	1.5800	+0.637%	44,645	+184.810%
2020-10-30	1.6500	1.6666	1.5100	1.5700	-4.848%	100,949	+186.624%
2020-10-29	1.7300	1.8135	1.5800	1.6500	-4.070%	150,245	+172.727%
2020-10-28	1.7580	1.8500	1.7000	1.7200	-6.011%	211,650	+161.628%
2020-10-27	1.7632	1.8300	1.7200	1.8300	+4.571%	95,558	+145.902%
2020-10-26	1.7400	1.8000	1.6800	1.7500	-2.778%	131,613	+157.143%
2020-10-23	1.7100	1.8600	1.7100	1.8000	+3.448%	154,078	+150.000%
2020-10-22	1.7800	1.8000	1.7000	1.7400	+3.571%	105,051	+158.621%
2020-10-21	1.6900	1.7800	1.6500	1.6800	0.000%	47,401	+167.857%
2020-10-20	1.7500	1.7500	1.6395	1.6800	-4.545%	120,888	+167.857%
2020-10-19	1.8100	1.8195	1.7200	1.7600	-2.762%	82,411	+155.682%
2020-10-16	1.8700	1.8970	1.7900	1.8100	-0.822%	78,673	+148.619%
2020-10-15	1.6700	1.9001	1.6700	1.8250	+7.353%	221,936	+146.575%
2020-10-14	1.7000	1.7800	1.6325	1.7000	-1.163%	50,588	+164.706%
2020-10-13	1.5517	1.7800	1.5517	1.7200	+4.878%	85,772	+161.628%
2020-10-12	1.6400	1.7000	1.6000	1.6400	+3.797%	45,199	+174.390%
2020-10-09	1.6184	1.7200	1.5800	1.5800	-1.250%	29,039	+184.810%
2020-10-08	1.5900	1.6600	1.5900	1.6000	-1.235%	20,077	+181.250%
2020-10-07	1.6499	1.7400	1.5600	1.6200	+7.285%	49,008	+177.778%
2020-10-06	1.5300	1.6782	1.5000	1.5100	-5.031%	36,620	+198.013%
2020-10-05	1.6200	1.6800	1.5900	1.5900	+1.274%	47,258	+183.019%
2020-10-02	1.5200	1.5700	1.4800	1.5700	+2.614%	24,374	+186.624%
2020-10-01	1.4900	1.5699	1.4600	1.5300	+6.993%	29,246	+194.118%
2020-09-30	1.5500	1.5725	1.4300	1.4300	-7.742%	18,808	+214.685%
2020-09-29	1.4600	1.6000	1.4600	1.5500	+4.730%	73,463	+190.323%
2020-09-28	1.4900	1.5851	1.4521	1.4800	-0.671%	49,467	+204.054%
2020-09-25	1.4500	1.5400	1.4500	1.4900	+4.930%	24,272	+202.013%
2020-09-24	1.5200	1.5390	1.4200	1.4200	-6.579%	21,296	+216.901%
2020-09-23	1.5400	1.6785	1.4701	1.5200	-1.935%	73,481	+196.053%
2020-09-22	1.5200	1.6300	1.3500	1.5500	-0.641%	281,399	+190.323%
2020-09-21	1.6000	1.6500	1.5100	1.5600	-2.500%	40,742	+188.462%
2020-09-18	1.5600	1.6000	1.5200	1.6000	0.000%	13,032	+181.250%
2020-09-17	1.6100	1.6600	1.5600	1.6000	-0.621%	12,294	+181.250%
2020-09-16	1.5700	1.6599	1.5700	1.6100	+2.548%	27,135	+179.503%
2020-09-15	1.5800	1.6700	1.4100	1.5700	-1.875%	15,207	+186.624%
2020-09-14	1.5600	1.6600	1.5000	1.6000	+1.911%	36,758	+181.250%
2020-09-11	1.4900	1.6300	1.4700	1.5700	+0.641%	14,613	+186.624%
2020-09-10	1.6600	1.7200	1.4900	1.5600	-3.704%	101,092	+188.462%
2020-09-09	1.4200	1.7445	1.4200	1.6200	+10.204%	162,936	+177.778%
2020-09-08	1.4000	1.5700	1.3901	1.4700	+3.521%	49,846	+206.122%
2020-09-04	1.3400	1.4699	1.3299	1.4200	+3.650%	74,652	+216.901%
2020-09-03	1.4600	1.4800	1.3200	1.3700	-7.432%	85,706	+228.467%
2020-09-02	1.5300	1.6200	1.4297	1.4800	-0.671%	29,064	+204.054%
2020-09-01	1.5800	1.6211	1.4400	1.4900	-7.453%	65,741	+202.013%
2020-08-31	1.5800	1.6300	1.5600	1.6100	+0.625%	23,862	+179.503%
2020-08-28	1.5700	1.6500	1.5578	1.6000	+1.266%	25,589	+181.250%
2020-08-27	1.6100	1.6478	1.5200	1.5800	-4.242%	119,840	+184.810%
2020-08-26	1.6000	1.6700	1.6000	1.6500	+2.484%	44,940	+172.727%
2020-08-25	1.6200	1.6600	1.6100	1.6100	-0.617%	24,557	+179.503%
2020-08-24	1.6800	1.7015	1.6100	1.6200	-5.263%	101,316	+177.778%
2020-08-21	1.6400	1.7300	1.6300	1.7100	+3.636%	44,169	+163.158%
2020-08-20	1.8600	1.8600	1.6500	1.6500	-9.836%	150,556	+172.727%
2020-08-19	1.6500	1.8750	1.6500	1.8300	+9.581%	650,256	+145.902%
2020-08-18	1.6300	1.7900	1.6300	1.6700	+1.829%	46,423	+169.461%
2020-08-17	1.7000	1.7000	1.6100	1.6400	-0.606%	74,400	+174.390%
2020-08-14	1.6535	1.7000	1.6200	1.6500	-1.198%	54,315	+172.727%
2020-08-13	1.7200	1.7200	1.6610	1.6700	-0.595%	76,833	+169.461%
2020-08-12	1.7700	1.8300	1.6800	1.6800	-5.085%	117,437	+167.857%
2020-08-11	1.8100	1.8460	1.7500	1.7700	-1.667%	52,692	+154.237%
2020-08-10	1.8000	1.8400	1.7600	1.8000	-1.639%	64,264	+150.000%
2020-08-07	1.8100	1.9273	1.8000	1.8300	+0.549%	119,431	+145.902%
2020-08-06	1.8900	1.9300	1.8000	1.8200	-3.704%	214,814	+147.253%
2020-08-05	1.9000	1.9476	1.8500	1.8900	-0.526%	95,682	+138.095%
2020-08-04	2.1700	2.1700	1.8500	1.9000	-2.067%	401,547	+136.842%
2020-08-03	1.9100	1.9600	1.9100	1.9401	+1.576%	224,183	+131.947%
2020-07-31	1.9300	1.9400	1.8700	1.9100	-0.779%	42,991	+135.602%
2020-07-30	1.8200	1.9400	1.8200	1.9250	+2.941%	41,818	+133.766%
2020-07-29	1.9200	1.9493	1.8300	1.8700	-3.109%	50,406	+140.642%
2020-07-28	1.9100	2.0000	1.8800	1.9300	-0.515%	42,697	+133.161%
2020-07-27	1.9000	2.0200	1.8600	1.9400	+2.646%	79,044	+131.959%
2020-07-24	1.9400	1.9400	1.8500	1.8900	-1.563%	56,979	+138.095%
2020-07-23	1.9400	1.9500	1.8800	1.9200	-1.031%	103,217	+134.375%
2020-07-22	1.9400	1.9500	1.8300	1.9400	+0.518%	112,175	+131.959%
2020-07-21	1.9400	1.9500	1.8500	1.9300	-1.026%	123,502	+133.161%
2020-07-20	1.8800	1.9900	1.8412	1.9500	+2.632%	102,230	+130.769%
2020-07-17	1.9700	1.9700	1.8203	1.9000	-4.040%	120,753	+136.842%
2020-07-16	1.8800	1.9800	1.7700	1.9800	+2.591%	253,417	+127.273%
2020-07-15	1.7900	2.5000	1.6700	1.9300	+16.970%	2,692,402	+133.161%
2020-07-14	1.6700	1.7400	1.6500	1.6500	-1.198%	24,500	+172.727%
2020-07-13	1.7300	1.7700	1.6700	1.6700	-3.468%	33,472	+169.461%
2020-07-10	1.7200	1.7999	1.6683	1.7300	+1.765%	39,698	+160.116%
2020-07-09	1.7600	1.7600	1.6500	1.7000	-2.857%	50,728	+164.706%
2020-07-08	1.7200	1.7800	1.7000	1.7500	+0.575%	24,191	+157.143%
2020-07-07	1.7200	1.8200	1.7102	1.7400	+0.578%	47,423	+158.621%
2020-07-06	1.7400	1.7712	1.7000	1.7300	-0.575%	36,733	+160.116%
2020-07-02	1.7700	1.7800	1.6700	1.7400	-1.695%	59,237	+158.621%