Dark

MTSL
MER Telemanagement Solutions
stock NASDAQ

Inactive

Jul 28, 2021 4:00:00 PM EDT

5.80USD+72.107%(+2.43)731,799

Pre-market

0.00USD-100.000%(-3.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-27	3.260000	3.570000	3.190000	3.370000	-0.882%	731,799	0.000%
2021-07-26	3.150000	3.480000	3.120000	3.400000	+2.410%	423,399	-0.882%
2021-07-23	3.740000	3.810000	3.265300	3.320000	-9.783%	926,374	+1.506%
2021-07-22	4.810000	5.100000	3.650000	3.680000	-23.810%	4,324,124	-8.424%
2021-07-21	4.843800	5.130000	4.589900	4.830000	-0.207%	2,409,874	-30.228%
2021-07-20	4.948000	5.220000	4.380000	4.840000	-14.938%	6,556,259	-30.372%
2021-07-19	4.050000	6.140000	3.850000	5.690000	+38.443%	39,973,129	-40.773%
2021-07-16	3.940000	4.360000	3.780400	4.110000	+3.788%	964,198	-18.005%
2021-07-15	4.120000	4.249900	3.750000	3.960000	-6.604%	1,287,251	-14.899%
2021-07-14	4.164000	4.970000	4.020000	4.240000	+1.435%	3,413,962	-20.519%
2021-07-13	4.800000	4.800000	3.900000	4.180000	-26.148%	5,361,478	-19.378%
2021-07-12	8.180000	8.940000	5.420000	5.660000	+19.409%	73,779,677	-40.459%
2021-07-09	3.800000	6.440000	3.580000	4.740000	+26.400%	26,142,331	-28.903%
2021-07-08	3.620000	3.840000	3.400000	3.750000	+0.267%	431,094	-10.133%
2021-07-07	3.500000	3.850000	3.453100	3.740000	+7.163%	771,589	-9.893%
2021-07-06	3.360000	3.550000	3.270000	3.490000	+4.179%	344,780	-3.438%
2021-07-02	3.130000	3.400000	3.100000	3.350000	+6.349%	208,731	+0.597%
2021-07-01	3.080000	3.210000	2.950000	3.150000	+1.286%	174,935	+6.984%
2021-06-30	3.140000	3.270000	2.950000	3.110000	+1.967%	416,358	+8.360%
2021-06-29	2.990000	3.059900	2.912100	3.050000	+2.349%	165,150	+10.492%
2021-06-28	2.840000	2.990000	2.840000	2.980000	+5.300%	53,597	+13.087%
2021-06-25	2.890000	2.910000	2.821600	2.830000	-2.414%	51,113	+19.081%
2021-06-24	2.950000	2.950000	2.810000	2.900000	-1.695%	50,630	+16.207%
2021-06-23	2.970000	3.000000	2.880000	2.950000	+1.375%	133,920	+14.237%
2021-06-22	2.740000	3.009900	2.740000	2.910000	+6.985%	477,472	+15.808%
2021-06-21	2.740000	2.770000	2.612300	2.720000	-2.509%	173,489	+23.897%
2021-06-18	2.730000	2.880000	2.640000	2.790000	-2.105%	225,665	+20.789%
2021-06-17	3.000000	3.051800	2.730000	2.850000	-0.350%	211,262	+18.246%
2021-06-16	3.120000	3.900000	2.700000	2.860000	-6.536%	2,352,799	+17.832%
2021-06-15	2.790000	3.300000	2.790000	3.060000	+7.746%	789,766	+10.131%
2021-06-14	2.820000	2.850000	2.700000	2.840000	+4.604%	127,614	+18.662%
2021-06-11	2.700000	2.790000	2.680100	2.715000	+1.257%	84,430	+24.125%
2021-06-10	2.700000	2.800000	2.650000	2.681300	-1.423%	57,308	+25.685%
2021-06-09	2.780000	2.800000	2.708700	2.720000	-3.086%	62,598	+23.897%
2021-06-08	2.860000	2.900000	2.700000	2.806600	-1.867%	65,176	+20.074%
2021-06-07	2.930000	2.930000	2.810100	2.860000	-1.379%	45,890	+17.832%
2021-06-04	2.800000	2.950000	2.710000	2.900000	+2.837%	135,585	+16.207%
2021-06-03	2.860000	2.881500	2.645000	2.820000	-3.093%	118,898	+19.504%
2021-06-02	2.650000	2.930000	2.600000	2.910000	+11.494%	493,392	+15.808%
2021-06-01	2.610000	2.703300	2.520000	2.610000	-0.382%	64,686	+29.119%
2021-05-28	2.600000	2.620000	2.460000	2.620000	+2.745%	64,857	+28.626%
2021-05-27	2.570000	2.650000	2.514800	2.550000	+3.239%	54,412	+32.157%
2021-05-26	2.460000	2.500000	2.390000	2.470000	-1.594%	107,288	+36.437%
2021-05-25	2.590000	2.600000	2.430000	2.510000	-4.198%	162,832	+34.263%
2021-05-24	2.660000	2.930000	2.520000	2.620000	-0.758%	518,634	+28.626%
2021-05-21	2.450000	2.720000	2.410000	2.640000	+9.091%	455,271	+27.652%
2021-05-20	2.380000	2.430000	2.363200	2.420000	+1.681%	50,462	+39.256%
2021-05-19	2.390000	2.489000	2.360000	2.380000	-2.857%	46,819	+41.597%
2021-05-18	2.470000	2.470000	2.390100	2.450000	-0.407%	35,552	+37.551%
2021-05-17	2.270000	2.480000	2.250000	2.460000	-0.806%	29,741	+36.992%
2021-05-14	2.280000	2.500000	2.260000	2.480000	+8.297%	65,383	+35.887%
2021-05-13	2.320000	2.430000	2.240000	2.290000	-2.137%	96,887	+47.162%
2021-05-12	2.550000	2.570000	2.330000	2.340000	-7.143%	136,419	+44.017%
2021-05-11	2.620000	2.720000	2.480000	2.520000	-5.263%	160,627	+33.730%
2021-05-10	2.790000	2.880000	2.610000	2.660000	-4.317%	272,227	+26.692%
2021-05-07	2.790000	2.860000	2.630000	2.780000	-0.358%	108,779	+21.223%
2021-05-06	2.960000	3.000000	2.750000	2.790000	-7.616%	160,815	+20.789%
2021-05-05	2.770000	3.310000	2.720000	3.020000	+8.244%	718,370	+11.589%
2021-05-04	2.760000	2.820000	2.624900	2.790000	-1.761%	294,535	+20.789%
2021-05-03	2.753500	2.910000	2.753500	2.840000	-2.069%	144,882	+18.662%
2021-04-30	2.760000	2.900000	2.630000	2.900000	+3.571%	280,530	+16.207%
2021-04-29	2.810000	2.821100	2.700000	2.800000	+3.321%	181,685	+20.357%
2021-04-28	2.930000	2.950000	2.680000	2.710000	-7.509%	248,864	+24.354%
2021-04-27	2.950000	3.089900	2.910000	2.930000	+0.687%	208,859	+15.017%
2021-04-26	2.900000	3.080000	2.890000	2.910000	-2.020%	352,194	+15.808%
2021-04-23	2.940000	3.180000	2.889700	2.970000	-1.329%	864,372	+13.468%
2021-04-22	3.190000	3.260000	2.950000	3.010000	-7.385%	430,874	+11.960%
2021-04-21	2.864800	3.500000	2.770000	3.250000	+11.301%	1,303,811	+3.692%
2021-04-20	3.420000	3.420000	2.910000	2.920000	-18.436%	1,202,097	+15.411%
2021-04-19	3.300000	3.600000	3.169800	3.580000	-7.254%	3,241,769	-5.866%
2021-04-16	5.480000	5.680000	3.750000	3.860000	+34.495%	94,781,970	-12.694%
2021-04-15	3.080000	3.080000	2.850000	2.870000	-7.419%	7,496,709	+17.422%
2021-04-14	3.170000	3.222300	3.100000	3.100000	-2.208%	19,796	+8.710%
2021-04-13	3.310000	3.320000	3.130000	3.170000	-4.230%	23,688	+6.309%
2021-04-12	3.250000	3.453100	3.240000	3.310000	0.000%	16,116	+1.813%
2021-04-09	3.327500	3.420000	3.240000	3.310000	-3.216%	17,385	+1.813%
2021-04-08	3.490000	3.550000	3.400000	3.420000	-1.724%	22,633	-1.462%
2021-04-07	3.360000	3.530000	3.330000	3.480000	+0.144%	11,332	-3.161%
2021-04-06	3.350000	3.510000	3.340000	3.475000	+0.434%	34,236	-3.022%
2021-04-05	3.510000	3.600000	3.310000	3.460000	-0.575%	70,406	-2.601%
2021-04-01	3.690000	3.690000	3.330000	3.480000	-3.867%	64,229	-3.161%
2021-03-31	3.500000	3.700000	3.440000	3.620000	+3.429%	107,338	-6.906%
2021-03-30	3.350000	3.650000	3.100000	3.500000	0.000%	251,595	-3.714%
2021-03-29	3.190000	3.730000	3.125000	3.500000	+18.243%	569,520	-3.714%
2021-03-26	3.010000	3.200000	2.863100	2.960000	+6.093%	147,952	+13.851%
2021-03-25	2.590000	2.850000	2.530100	2.790000	+5.682%	100,977	+20.789%
2021-03-24	2.600000	3.000000	2.540000	2.640000	-0.377%	350,659	+27.652%
2021-03-23	2.760000	2.775000	2.570000	2.650000	-4.676%	75,983	+27.170%
2021-03-22	2.790000	2.790000	2.720000	2.780000	-0.714%	38,492	+21.223%
2021-03-19	2.700000	2.840000	2.660000	2.800000	+4.869%	125,728	+20.357%
2021-03-18	2.530000	2.719900	2.530000	2.670000	+5.952%	62,650	+26.217%
2021-03-17	2.560000	2.631100	2.400000	2.520000	-3.448%	194,989	+33.730%
2021-03-16	2.560000	2.680000	2.520000	2.610000	+3.984%	47,515	+29.119%
2021-03-15	2.370000	2.560000	2.370000	2.510000	+5.907%	40,200	+34.263%
2021-03-12	2.390000	2.440000	2.350000	2.370000	-1.250%	24,927	+42.194%
2021-03-11	2.340000	2.479900	2.330500	2.400000	+5.727%	31,388	+40.417%
2021-03-10	2.360000	2.500000	2.230000	2.270000	-2.991%	69,801	+48.458%
2021-03-09	2.240000	2.371700	2.240000	2.340000	+10.377%	42,603	+44.017%
2021-03-08	2.180000	2.320000	2.110000	2.120000	+0.952%	78,629	+58.962%
2021-03-05	2.209900	2.320000	1.760000	2.100000	-3.890%	178,753	+60.476%
2021-03-04	2.400000	2.400000	2.120000	2.185000	-8.193%	82,862	+54.233%
2021-03-03	2.650000	2.650000	2.350000	2.380000	-9.160%	91,023	+41.597%
2021-03-02	2.720000	2.940000	2.610000	2.620000	-5.755%	262,538	+28.626%
2021-03-01	2.700100	2.870000	2.700000	2.780000	+1.460%	34,001	+21.223%
2021-02-26	2.700000	2.834000	2.550000	2.740000	0.000%	67,839	+22.993%
2021-02-25	3.079900	3.220000	2.640300	2.740000	-10.458%	78,377	+22.993%
2021-02-24	3.010000	3.150100	3.000000	3.060000	+4.437%	100,001	+10.131%
2021-02-23	3.270000	3.270000	2.530100	2.930000	-14.076%	335,350	+15.017%
2021-02-22	3.500000	3.810000	3.350000	3.410000	-6.831%	479,735	-1.173%
2021-02-19	3.040000	3.779900	3.020000	3.660000	+22.819%	896,416	-7.923%
2021-02-18	2.990000	3.097500	2.820000	2.980000	+1.361%	109,122	+13.087%
2021-02-17	3.040000	3.040000	2.800000	2.940000	-3.922%	67,518	+14.626%
2021-02-16	2.980000	3.100000	2.900000	3.060000	+6.250%	160,625	+10.131%
2021-02-12	2.820000	2.969900	2.800000	2.880000	+1.767%	17,047	+17.014%
2021-02-11	2.950000	2.980000	2.770000	2.830000	-3.741%	47,755	+19.081%
2021-02-10	3.010000	3.100000	2.860000	2.940000	-1.342%	102,595	+14.626%
2021-02-09	2.960000	3.030000	2.880000	2.980000	+1.361%	149,929	+13.087%
2021-02-08	2.810000	2.970000	2.810000	2.940000	+1.730%	44,589	+14.626%
2021-02-05	2.860000	2.975000	2.810000	2.890000	+1.404%	50,267	+16.609%
2021-02-04	2.980000	3.030000	2.840000	2.850000	-4.040%	75,930	+18.246%
2021-02-03	3.050000	3.080000	2.960000	2.970000	-3.571%	52,401	+13.468%
2021-02-02	3.050000	3.250000	2.930000	3.080000	+3.704%	125,467	+9.416%
2021-02-01	2.950000	3.080000	2.900000	2.970000	+2.414%	61,929	+13.468%
2021-01-29	2.940000	3.080000	2.860000	2.900000	+0.694%	64,271	+16.207%
2021-01-28	2.720000	2.900000	2.710100	2.880000	+7.463%	87,790	+17.014%
2021-01-27	2.520000	2.779900	2.445000	2.680000	+3.876%	115,754	+25.746%
2021-01-26	2.970000	2.990000	2.510000	2.580000	-13.131%	347,270	+30.620%
2021-01-25	3.070000	3.190400	2.800000	2.970000	-3.883%	183,642	+13.468%
2021-01-22	3.160000	3.170000	2.970000	3.090000	-2.215%	154,989	+9.061%
2021-01-21	3.120000	3.200000	2.960000	3.160000	-0.940%	176,039	+6.646%
2021-01-20	2.820000	3.190000	2.750000	3.190000	+16.850%	499,208	+5.643%
2021-01-19	2.460000	2.750000	2.400000	2.730000	+19.214%	442,303	+23.443%
2021-01-15	2.280000	2.450000	2.220000	2.290000	+0.881%	593,550	+47.162%
2021-01-14	2.023500	2.790100	2.023500	2.270000	+8.095%	1,012,205	+48.458%
2021-01-13	2.260000	2.380000	2.060000	2.100000	-6.250%	321,643	+60.476%
2021-01-12	2.010000	2.280000	2.000000	2.240000	+14.286%	573,943	+50.446%
2021-01-11	1.860000	2.010000	1.804400	1.960000	+5.376%	283,635	+71.939%
2021-01-08	1.850000	1.890000	1.780700	1.860000	+8.140%	202,916	+81.183%
2021-01-07	1.610000	1.740000	1.580000	1.720000	+6.832%	121,343	+95.930%
2021-01-06	1.740000	1.770000	1.580000	1.610000	-7.471%	167,588	+109.317%
2021-01-05	1.700000	1.780000	1.668300	1.740000	+2.353%	233,123	+93.678%
2021-01-04	1.560000	1.790000	1.511000	1.700000	+9.677%	510,648	+98.235%
2020-12-31	1.600000	1.600000	1.520000	1.550000	-2.516%	135,952	+117.419%
2020-12-30	1.500000	1.620000	1.470000	1.590000	+6.000%	383,181	+111.950%
2020-12-29	1.380000	1.590000	1.290000	1.500000	+3.448%	754,653	+124.667%
2020-12-28	1.370000	2.090000	1.360000	1.450000	+6.618%	5,805,483	+132.414%
2020-12-24	1.370000	1.430000	1.360000	1.360000	0.000%	43,906	+147.794%
2020-12-23	1.365000	1.420000	1.330000	1.360000	+1.493%	166,082	+147.794%
2020-12-22	1.303600	1.379900	1.300000	1.340000	+0.752%	68,225	+151.493%
2020-12-21	1.280000	1.340000	1.280000	1.330000	0.000%	36,974	+153.383%
2020-12-18	1.317100	1.360000	1.290000	1.330000	+2.308%	102,953	+153.383%
2020-12-17	1.320000	1.340000	1.260000	1.300000	-1.515%	50,601	+159.231%
2020-12-16	1.322700	1.400000	1.310000	1.320000	-0.752%	46,622	+155.303%
2020-12-15	1.330000	1.380000	1.330000	1.330000	-1.115%	20,669	+153.383%
2020-12-14	1.330000	1.370000	1.300000	1.345000	+1.128%	22,374	+150.558%
2020-12-11	1.360000	1.398700	1.330000	1.330000	-2.206%	60,275	+153.383%
2020-12-10	1.380000	1.400000	1.359500	1.360000	-1.449%	26,879	+147.794%
2020-12-09	1.420000	1.470000	1.356800	1.380000	-4.828%	89,907	+144.203%
2020-12-08	1.490000	1.500000	1.420000	1.450000	0.000%	138,332	+132.414%
2020-12-07	1.340000	1.480000	1.340000	1.450000	+6.618%	282,191	+132.414%
2020-12-04	1.380500	1.390000	1.350000	1.360000	-1.449%	42,139	+147.794%
2020-12-03	1.380000	1.390000	1.330000	1.380000	+0.730%	68,774	+144.203%
2020-12-02	1.260000	1.420000	1.260000	1.370000	+7.031%	391,401	+145.985%
2020-12-01	1.350000	1.350000	1.270000	1.280000	-3.738%	96,316	+163.281%
2020-11-30	1.290000	1.340000	1.270000	1.329700	+3.078%	118,623	+153.441%
2020-11-27	1.260000	1.358200	1.250000	1.290000	+2.381%	159,133	+161.240%
2020-11-25	1.330000	1.360000	1.250000	1.260000	-6.667%	149,801	+167.460%
2020-11-24	1.260100	1.370000	1.250000	1.350000	+8.000%	346,511	+149.630%
2020-11-23	1.330000	1.330000	1.220000	1.250000	-2.328%	130,863	+169.600%
2020-11-20	1.210000	1.300000	1.185900	1.279800	+3.210%	440,478	+163.322%
2020-11-19	1.210000	1.250000	1.170000	1.240000	+4.202%	117,491	+171.774%
2020-11-18	1.160000	1.270000	1.160000	1.190000	0.000%	146,247	+183.193%
2020-11-17	1.200000	1.210000	1.160000	1.190000	-3.252%	51,019	+183.193%
2020-11-16	1.230000	1.260100	1.190000	1.230000	+3.361%	68,357	+173.984%
2020-11-13	1.230000	1.240000	1.190000	1.190000	-4.800%	96,441	+183.193%
2020-11-12	1.220200	1.300000	1.210000	1.250000	0.000%	86,383	+169.600%
2020-11-11	1.240000	1.290000	1.240000	1.250000	0.000%	14,257	+169.600%
2020-11-10	1.290000	1.300000	1.240000	1.250000	-2.344%	8,111	+169.600%
2020-11-09	1.280000	1.300000	1.216100	1.280000	+3.226%	25,981	+163.281%
2020-11-06	1.220000	1.260000	1.170000	1.240000	0.000%	35,960	+171.774%
2020-11-05	1.179200	1.260000	1.179200	1.240000	+4.202%	131,716	+171.774%
2020-11-04	1.161800	1.200000	1.160000	1.190000	-1.653%	15,936	+183.193%
2020-11-03	1.190000	1.230000	1.170000	1.210000	0.000%	16,441	+178.512%
2020-11-02	1.160000	1.230000	1.143000	1.210000	+4.310%	31,683	+178.512%
2020-10-30	1.261800	1.299900	1.050000	1.160000	-11.787%	295,276	+190.517%
2020-10-29	1.283600	1.330000	1.270000	1.315000	+3.543%	48,414	+156.274%
2020-10-28	1.330000	1.330000	1.210000	1.270000	-6.618%	195,028	+165.354%
2020-10-27	1.430000	1.430100	1.340000	1.360000	-2.857%	64,155	+147.794%
2020-10-26	1.400000	1.529900	1.380000	1.400000	-2.057%	396,862	+140.714%
2020-10-23	1.340000	1.500000	1.330000	1.429400	+7.474%	443,799	+135.763%
2020-10-22	1.340000	1.389500	1.290000	1.330000	+1.527%	119,582	+153.383%
2020-10-21	1.340000	1.400000	1.310000	1.310000	+2.344%	343,364	+157.252%
2020-10-20	1.350000	1.350000	1.260000	1.280000	-2.290%	49,952	+163.281%
2020-10-19	1.320000	1.400000	1.260000	1.310000	+2.344%	101,233	+157.252%
2020-10-16	1.360000	1.479900	1.240000	1.280000	-5.882%	429,812	+163.281%
2020-10-15	1.347400	1.450000	1.300000	1.360000	+1.493%	99,308	+147.794%
2020-10-14	1.350000	1.380000	1.310000	1.340000	+1.901%	73,036	+151.493%
2020-10-13	1.270000	1.430000	1.240000	1.315000	+1.154%	232,913	+156.274%
2020-10-12	1.273500	1.330600	1.270000	1.300000	-1.515%	55,795	+159.231%
2020-10-09	1.208800	1.450000	1.208800	1.320000	+8.197%	324,834	+155.303%
2020-10-08	1.260000	1.260700	1.150000	1.220000	-4.688%	70,874	+176.230%
2020-10-07	1.230000	1.350000	1.230000	1.280000	+8.475%	225,376	+163.281%
2020-10-06	1.190000	1.248000	1.160000	1.180000	-2.479%	49,715	+185.593%
2020-10-05	1.180000	1.210000	1.180000	1.210000	-1.626%	31,208	+178.512%
2020-10-02	1.170000	1.239900	1.155000	1.230000	+0.820%	42,919	+173.984%
2020-10-01	1.160000	1.230000	1.160000	1.220000	+1.667%	43,658	+176.230%
2020-09-30	1.290000	1.330000	1.170000	1.200000	-6.250%	68,911	+180.833%
2020-09-29	1.140000	1.415000	1.130000	1.280000	+11.790%	979,562	+163.281%
2020-09-28	1.090000	1.149900	1.070000	1.145000	+2.232%	36,615	+194.323%
2020-09-25	1.070000	1.160000	1.070000	1.120000	+0.901%	45,514	+200.893%
2020-09-24	1.130000	1.130900	1.010000	1.110000	-4.310%	245,013	+203.604%
2020-09-23	1.175000	1.220000	1.130000	1.160000	-3.333%	121,609	+190.517%
2020-09-22	1.215000	1.250000	1.180000	1.200000	-1.639%	36,754	+180.833%
2020-09-21	1.240000	1.250000	1.120000	1.220000	+1.667%	294,652	+176.230%
2020-09-18	1.270000	1.310100	1.200000	1.200000	-8.397%	144,445	+180.833%
2020-09-17	1.220000	1.325000	1.200000	1.310000	+4.800%	58,673	+157.252%
2020-09-16	1.250000	1.280000	1.200000	1.250000	-2.344%	195,409	+169.600%
2020-09-15	1.170000	1.300000	1.170000	1.280000	+8.475%	323,128	+163.281%
2020-09-14	1.220000	1.220000	1.150000	1.180000	-2.479%	52,662	+185.593%
2020-09-11	1.180100	1.230000	1.150000	1.210000	-0.820%	116,486	+178.512%
2020-09-10	1.190000	1.240000	1.170000	1.220000	+0.826%	124,126	+176.230%
2020-09-09	1.210000	1.230000	1.170000	1.210000	0.000%	90,837	+178.512%
2020-09-08	1.180000	1.230000	1.150000	1.210000	-1.626%	57,072	+178.512%
2020-09-04	1.250000	1.250000	1.150000	1.230000	+2.500%	150,675	+173.984%
2020-09-03	1.280000	1.280000	1.190000	1.200000	-6.250%	198,748	+180.833%
2020-09-02	1.354100	1.354100	1.230000	1.280000	-7.246%	138,183	+163.281%
2020-09-01	1.350000	1.440000	1.310000	1.380000	-0.719%	443,226	+144.203%
2020-08-31	1.430000	1.464000	1.350000	1.390000	-5.442%	128,549	+142.446%
2020-08-28	1.250100	1.560000	1.250100	1.470000	+13.953%	1,389,115	+129.252%
2020-08-27	1.320000	1.320000	1.250000	1.290000	-2.273%	94,699	+161.240%
2020-08-26	1.350000	1.370000	1.293600	1.320000	-1.493%	90,531	+155.303%
2020-08-25	1.280000	1.360000	1.260000	1.340000	0.000%	123,779	+151.493%
2020-08-24	1.390000	1.460100	1.250000	1.340000	-2.190%	560,536	+151.493%
2020-08-21	1.440000	1.482900	1.300000	1.370000	-2.837%	379,135	+145.985%
2020-08-20	1.440000	1.450000	1.380000	1.410000	-2.083%	179,690	+139.007%
2020-08-19	1.410000	1.480000	1.360000	1.440000	+2.857%	86,841	+134.028%
2020-08-18	1.450000	1.450000	1.370000	1.400000	-0.709%	56,022	+140.714%
2020-08-17	1.320000	1.440000	1.320000	1.410000	+3.676%	227,399	+139.007%
2020-08-14	1.403500	1.470000	1.300000	1.360000	-5.556%	217,053	+147.794%
2020-08-13	1.400000	1.540000	1.390000	1.440000	-0.690%	360,937	+134.028%
2020-08-12	1.470000	1.480000	1.390000	1.450000	-0.685%	109,188	+132.414%
2020-08-11	1.510000	1.530000	1.400000	1.460000	-2.013%	159,405	+130.822%
2020-08-10	1.600000	1.600000	1.460000	1.490000	-2.295%	139,572	+126.174%
2020-08-07	1.530000	1.560000	1.450000	1.525000	-0.327%	101,321	+120.984%
2020-08-06	1.640000	1.684200	1.520000	1.530000	-8.929%	234,253	+120.261%
2020-08-05	1.600000	1.740000	1.600000	1.680000	+2.439%	172,763	+100.595%
2020-08-04	1.650000	1.778500	1.600000	1.640000	-0.606%	270,244	+105.488%
2020-08-03	1.630000	1.725000	1.540000	1.650000	-1.198%	220,440	+104.242%
2020-07-31	1.660000	1.711700	1.550000	1.670000	+0.602%	223,355	+101.796%
2020-07-30	1.660000	1.738900	1.570000	1.660000	+3.106%	641,817	+103.012%
2020-07-29	1.560000	1.650000	1.475000	1.610000	+3.205%	608,059	+109.317%
2020-07-28	1.580000	1.605000	1.510000	1.560000	-1.887%	171,549	+116.026%
2020-07-27	1.510000	1.660000	1.480000	1.590000	+4.605%	337,063	+111.950%
2020-07-24	1.440000	1.600000	1.400000	1.520000	+5.556%	412,812	+121.711%
2020-07-23	1.400000	1.540000	1.390000	1.440000	+0.699%	262,668	+134.028%
2020-07-22	1.420000	1.480000	1.400000	1.430000	+3.623%	183,230	+135.664%
2020-07-21	1.530000	1.540000	1.380000	1.380000	-10.390%	277,529	+144.203%
2020-07-20	1.520000	1.579600	1.450000	1.540000	-3.750%	323,813	+118.831%
2020-07-17	1.830000	1.834000	1.520000	1.600000	-4.762%	662,789	+110.625%
2020-07-16	1.500000	1.850000	1.420000	1.680000	+27.273%	2,968,153	+100.595%
2020-07-15	1.340000	1.340000	1.260000	1.320000	-1.493%	497,873	+155.303%
2020-07-14	1.350000	1.360000	1.250000	1.340000	-2.190%	262,044	+151.493%
2020-07-13	1.330000	1.410000	1.270000	1.370000	+3.788%	495,556	+145.985%
2020-07-10	1.330000	1.370000	1.290000	1.320000	0.000%	295,289	+155.303%
2020-07-09	1.350000	1.380000	1.280000	1.320000	-2.941%	369,890	+155.303%
2020-07-08	1.330000	1.380000	1.250000	1.360000	+0.741%	293,834	+147.794%
2020-07-07	1.370000	1.410000	1.320000	1.350000	-2.878%	307,491	+149.630%
2020-07-06	1.450000	1.550000	1.350000	1.390000	-12.025%	1,017,176	+142.446%
2020-07-02	1.420000	1.640000	1.260000	1.580000	+5.333%	3,311,747	+113.291%
2020-07-01	1.260000	1.650000	1.200000	1.500000	+18.110%	2,544,935	+124.667%
2020-06-30	1.290000	1.340000	1.180000	1.270000	-2.308%	241,477	+165.354%
2020-06-29	1.240000	1.390000	1.170000	1.300000	+4.000%	689,905	+159.231%
2020-06-26	1.210000	1.290000	1.109400	1.250000	+1.626%	858,872	+169.600%
2020-06-25	1.310000	1.390000	1.180000	1.230000	-12.766%	416,748	+173.984%
2020-06-24	1.390000	1.550000	1.220000	1.410000	+6.015%	1,016,086	+139.007%
2020-06-23	1.880000	1.920000	1.260000	1.330000	-34.483%	3,152,759	+153.383%
2020-06-22	1.840000	2.180000	1.570000	2.030000	+9.730%	7,636,757	+66.010%
2020-06-19	1.170000	1.950000	1.130000	1.850000	+62.281%	5,591,176	+82.162%
2020-06-18	1.070000	1.180000	1.040000	1.140000	+6.542%	97,183	+195.614%
2020-06-17	1.090000	1.200000	1.050000	1.070000	-3.604%	194,463	+214.953%
2020-06-16	1.020000	1.120000	1.010000	1.110000	+11.000%	194,729	+203.604%
2020-06-15	0.960000	1.050000	0.950000	1.000000	0.000%	212,944	+237.000%
2020-06-12	1.090000	1.130000	0.951000	1.000000	-13.043%	522,171	+237.000%
2020-06-11	1.700000	2.380000	1.070000	1.150000	-11.538%	10,074,825	+193.043%
2020-06-10	1.050000	1.310000	1.050000	1.300000	+25.000%	952,345	+159.231%
2020-06-09	1.050000	1.070000	0.960000	1.040000	-0.154%	18,232	+224.038%
2020-06-08	1.040000	1.060000	1.000000	1.041600	+1.126%	27,691	+223.541%
2020-06-05	0.990000	1.030000	0.942000	1.030000	+8.410%	7,446	+227.184%
2020-06-04	1.010000	1.010000	0.950100	0.950100	-6.853%	11,727	+254.700%
2020-06-03	1.069900	1.070000	1.010000	1.020000	-4.673%	19,591	+230.392%
2020-06-02	1.080000	1.080000	1.069900	1.070000	+5.941%	1,500	+214.953%
2020-06-01	1.010000	1.030000	0.999900	1.010000	-0.669%	16,170	+233.663%
2020-05-29	1.045000	1.045000	1.000000	1.016800	-3.162%	6,060	+231.432%
2020-05-28	1.050000	1.080000	1.050000	1.050000	-0.285%	16,114	+220.952%
2020-05-27	1.030000	1.080000	1.017900	1.053000	+7.447%	87,324	+220.038%
2020-05-26	0.940000	1.030000	0.940000	0.980020	+4.257%	73,862	+243.871%
2020-05-22	0.834200	0.941700	0.834200	0.940000	+6.806%	14,830	+258.511%
2020-05-21	0.870000	0.910000	0.850101	0.880100	-1.753%	5,769	+282.911%
2020-05-20	0.899900	0.910000	0.830000	0.895800	+0.652%	18,314	+276.200%
2020-05-19	0.850000	0.900000	0.831000	0.890000	+1.136%	8,583	+278.652%
2020-05-18	0.840000	0.880000	0.830000	0.880000	+3.529%	13,822	+282.955%
2020-05-15	0.920000	0.930000	0.844900	0.850000	-8.602%	17,752	+296.471%
2020-05-14	0.930000	0.930000	0.930000	0.930000	0.000%	301	+262.366%
2020-05-13	0.909899	0.930000	0.884800	0.930000	+1.087%	3,337	+262.366%
2020-05-12	0.898600	0.920000	0.898600	0.920000	+0.547%	362	+266.304%
2020-05-11	0.914999	0.914999	0.914999	0.914999	+0.494%	471	+268.306%
2020-05-08	0.900000	0.940000	0.883501	0.910499	+3.466%	5,899	+270.127%
2020-05-07	0.880499	0.884400	0.855000	0.880000	-4.348%	11,249	+282.955%
2020-05-06	0.950000	0.950000	0.860000	0.920000	+4.545%	10,358	+266.304%
2020-05-05	0.935000	0.935000	0.830000	0.880000	-6.878%	53,481	+282.955%
2020-05-04	0.999900	0.999900	0.910100	0.945000	-1.037%	5,492	+256.614%
2020-05-01	0.975000	1.000000	0.910000	0.954900	-4.040%	19,747	+252.917%
2020-04-30	0.970000	0.999799	0.950000	0.995100	+0.525%	5,000	+238.659%
2020-04-29	0.950000	1.000000	0.950000	0.989899	+1.507%	9,620	+240.439%
2020-04-28	1.040000	1.040000	0.950000	0.975200	-0.490%	14,225	+245.570%
2020-04-27	1.010000	1.020000	0.950000	0.980000	-4.400%	13,172	+243.878%
2020-04-24	1.069000	1.069000	0.970000	1.025100	-2.371%	21,918	+228.748%
2020-04-23	1.090000	1.090000	1.010000	1.050000	+0.962%	3,615	+220.952%
2020-04-22	1.050000	1.070000	1.040000	1.040000	-0.412%	1,310	+224.038%
2020-04-21	1.010000	1.060000	1.010000	1.044300	+0.413%	13,968	+222.704%
2020-04-20	1.030000	1.040000	0.950000	1.040000	+4.670%	12,725	+224.038%
2020-04-17	1.070000	1.080000	0.993600	0.993600	-6.255%	12,876	+239.171%
2020-04-16	1.120000	1.120000	0.995000	1.059900	-2.313%	21,950	+217.955%
2020-04-15	1.010000	1.144500	0.903000	1.085000	+8.500%	97,533	+210.599%
2020-04-14	0.950000	1.050000	0.950000	1.000000	+6.394%	20,048	+237.000%
2020-04-13	0.960000	0.960000	0.890100	0.939899	+1.064%	13,587	+258.549%
2020-04-09	0.900000	0.944200	0.900000	0.930000	-0.577%	21,456	+262.366%
2020-04-08	0.941000	0.941000	0.900000	0.935400	-0.595%	4,517	+260.274%
2020-04-07	0.925000	0.948100	0.900000	0.941000	+2.283%	5,510	+258.130%
2020-04-06	0.910000	0.940000	0.910000	0.920000	+0.620%	1,200	+266.304%
2020-04-03	0.901150	0.940000	0.890000	0.914335	-2.730%	8,958	+268.574%
2020-04-02	0.890000	0.940000	0.890000	0.940000	+0.192%	1,130	+258.511%
2020-04-01	0.900000	0.940000	0.890000	0.938200	+0.893%	10,721	+259.198%
2020-03-31	0.920000	0.950000	0.858289	0.929900	+3.322%	19,720	+262.405%
2020-03-30	0.840000	0.947500	0.800000	0.900000	+8.551%	32,527	+274.444%
2020-03-27	0.848000	0.848000	0.760100	0.829100	+3.302%	1,468	+306.465%
2020-03-26	0.825400	0.860000	0.800000	0.802600	-7.085%	30,660	+319.885%
2020-03-25	0.865900	0.870000	0.835000	0.863800	+5.728%	3,261	+290.137%
2020-03-24	0.800000	0.876200	0.750199	0.817000	+0.864%	80,630	+312.485%
2020-03-23	0.820100	0.820100	0.747900	0.810000	-0.620%	3,263	+316.049%
2020-03-20	0.899899	0.899899	0.763000	0.815050	-9.439%	9,751	+313.472%
2020-03-19	0.880000	0.900000	0.876300	0.900000	+2.273%	1,518	+274.444%
2020-03-18	0.900000	0.900000	0.760000	0.880000	-7.921%	18,838	+282.955%
2020-03-17	0.850000	0.955700	0.810000	0.955700	+0.642%	5,880	+252.621%
2020-03-16	0.920000	0.968900	0.820800	0.949600	+2.593%	4,682	+254.886%
2020-03-13	0.939000	0.950000	0.850000	0.925600	-1.427%	13,354	+264.088%
2020-03-12	0.980000	0.980000	0.930000	0.939001	-4.184%	20,880	+258.892%
2020-03-11	1.017300	1.020000	0.980000	0.980000	-3.922%	5,103	+243.878%
2020-03-10	0.970000	1.020000	0.970000	1.020000	+2.307%	1,911	+230.392%
2020-03-09	0.910000	1.079900	0.910000	0.997000	-4.135%	20,183	+238.014%
2020-03-06	1.057300	1.089000	1.020100	1.040000	-1.887%	7,616	+224.038%
2020-03-05	1.058300	1.100000	1.020000	1.060000	-1.852%	48,480	+217.925%
2020-03-04	1.050000	1.090000	1.050000	1.080000	+4.368%	3,424	+212.037%
2020-03-03	1.059300	1.090000	1.031800	1.034800	-2.377%	16,250	+225.667%
2020-03-02	1.013200	1.060000	1.013200	1.060000	+4.950%	2,231	+217.925%
2020-02-28	1.000000	1.020000	0.990000	1.010000	0.000%	26,118	+233.663%
2020-02-27	1.055800	1.055800	1.000000	1.010000	-9.821%	28,249	+233.663%
2020-02-26	1.070000	1.120000	1.030000	1.120000	+4.673%	21,618	+200.893%
2020-02-25	1.130000	1.130000	1.061000	1.070000	-4.464%	13,142	+214.953%
2020-02-24	1.080000	1.140000	1.080000	1.120000	-2.609%	10,832	+200.893%
2020-02-21	1.151600	1.151600	1.110000	1.150000	+1.483%	17,390	+193.043%
2020-02-20	1.117500	1.133200	1.110000	1.133200	-1.444%	5,145	+197.388%
2020-02-19	1.060000	1.230000	1.050000	1.149800	+5.081%	209,783	+193.094%
2020-02-14	1.070000	1.120000	1.040000	1.094200	-2.304%	5,846	+207.988%
2020-02-13	1.109800	1.120000	1.105000	1.120000	+2.527%	5,351	+200.893%
2020-02-12	1.160000	1.160000	1.070000	1.092400	-5.828%	7,788	+208.495%
2020-02-11	1.100000	1.160200	1.100000	1.160000	+5.455%	13,551	+190.517%
2020-02-10	1.190000	1.190000	1.100000	1.100000	-7.571%	9,298	+206.364%
2020-02-07	1.170000	1.200000	1.140900	1.190100	+1.718%	27,798	+183.169%
2020-02-06	1.150000	1.170000	1.130000	1.170000	+3.549%	13,463	+188.034%