Dark

OAS
Oasis Petroleum Inc. Common Stock
stock NASDAQ

Inactive

Jul 1, 2022

109.30USD-10.152%(-12.35)1,292,714

Pre-market

0.00USD-100.000%(-121.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-01	105.0000	109.9900	100.5300	109.3000	-10.152%	1,292,714	0.000%
2022-06-30	126.6300	129.9044	120.9700	121.6500	-6.545%	1,690,426	-10.152%
2022-06-29	142.0000	143.3900	129.4600	130.1700	-7.346%	921,821	-16.033%
2022-06-28	137.8800	141.1900	134.7700	140.4900	+4.625%	705,151	-22.201%
2022-06-27	130.5400	135.3100	127.7200	134.2800	+4.873%	706,919	-18.603%
2022-06-24	131.9100	134.4800	127.5300	128.0400	-0.605%	822,459	-14.636%
2022-06-23	133.0500	134.7000	125.6100	128.8200	-2.843%	744,919	-15.153%
2022-06-22	131.5100	136.9600	129.2800	132.5900	-4.837%	677,807	-17.565%
2022-06-21	138.9700	142.5200	137.2500	139.3300	+2.630%	448,846	-21.553%
2022-06-17	151.4800	153.1600	134.6800	135.7600	-10.525%	1,081,346	-19.490%
2022-06-16	157.4100	160.1700	150.6700	151.7300	-7.273%	408,258	-27.964%
2022-06-15	163.8100	167.2300	159.0900	163.6300	-0.110%	312,609	-33.203%
2022-06-14	169.8200	172.3500	160.5100	163.8100	-0.907%	294,151	-33.276%
2022-06-13	170.8700	171.5300	160.8000	165.3100	-6.255%	377,037	-33.882%
2022-06-10	173.0500	178.5700	171.5700	176.3400	+0.165%	205,247	-38.017%
2022-06-09	177.2600	180.4000	174.1000	176.0500	-1.184%	551,091	-37.915%
2022-06-08	179.8100	181.3400	176.9500	178.1600	-0.017%	261,985	-38.651%
2022-06-07	169.0600	178.2500	169.0600	178.1900	+5.114%	402,955	-38.661%
2022-06-06	165.5400	169.8900	164.3400	169.5200	+2.721%	335,789	-35.524%
2022-06-03	158.3600	165.9500	158.2600	165.0300	+3.753%	237,075	-33.770%
2022-06-02	165.1500	165.1500	157.8300	159.0600	-3.781%	348,402	-31.284%
2022-06-01	160.7700	167.1000	160.2800	165.3100	+4.145%	343,298	-33.882%
2022-05-31	163.9900	165.8500	158.1400	158.7300	-1.891%	531,953	-31.141%
2022-05-27	153.2500	161.9900	151.2166	161.7900	+6.071%	555,568	-32.443%
2022-05-26	151.8400	153.1650	149.1950	152.5300	+1.863%	474,490	-28.342%
2022-05-25	147.8200	150.0000	144.3000	149.7400	+2.191%	422,356	-27.007%
2022-05-24	147.0800	147.9201	143.3100	146.5300	-1.160%	201,141	-25.408%
2022-05-23	142.8250	148.5700	140.2100	148.2500	+4.013%	301,653	-26.273%
2022-05-20	140.0000	142.7800	138.7200	142.5300	+2.628%	256,835	-23.314%
2022-05-19	132.7400	139.5600	132.4350	138.8800	+2.517%	257,161	-21.299%
2022-05-18	143.9700	144.4400	132.4250	135.4700	-4.760%	248,524	-19.318%
2022-05-17	140.9700	144.0850	138.9543	142.2400	+1.665%	227,141	-23.158%
2022-05-16	136.8200	142.8100	136.8200	139.9100	+1.782%	229,418	-21.878%
2022-05-13	133.9300	137.8300	133.9300	137.4600	+3.798%	258,066	-20.486%
2022-05-12	133.2800	134.7000	129.2500	132.4300	-1.707%	220,301	-17.466%
2022-05-11	134.8400	141.9900	133.8870	134.7300	+1.837%	287,603	-18.875%
2022-05-10	136.3900	140.5850	128.8900	132.3000	-2.196%	326,885	-17.385%
2022-05-09	144.2700	144.2700	134.2600	135.2700	-8.719%	471,709	-19.199%
2022-05-06	144.9700	148.3100	140.0200	148.1900	+3.673%	254,483	-26.243%
2022-05-05	144.7100	145.7100	135.7400	142.9400	+0.875%	330,444	-23.534%
2022-05-04	140.0000	142.7000	134.8550	141.7000	+2.785%	219,671	-22.865%
2022-05-03	130.1200	137.9900	130.1200	137.8600	+5.293%	218,289	-20.717%
2022-05-02	131.4100	133.5100	126.9931	130.9300	-1.304%	372,405	-16.520%
2022-04-29	136.5000	137.8500	131.5700	132.6600	-2.913%	274,954	-17.609%
2022-04-28	131.4900	138.2650	126.9400	136.6400	+4.393%	220,536	-20.009%
2022-04-27	131.5500	132.2100	129.6102	130.8900	-0.274%	292,746	-16.495%
2022-04-26	136.2600	137.7200	131.2100	131.2500	-3.677%	347,404	-16.724%
2022-04-25	132.0000	138.0900	127.5500	136.2600	-0.700%	432,854	-19.786%
2022-04-22	144.3538	145.9250	135.9000	137.2200	-5.865%	351,116	-20.347%
2022-04-21	154.2700	154.6500	145.4400	145.7700	-4.086%	298,208	-25.019%
2022-04-20	151.8500	152.7700	149.3700	151.9800	+1.361%	288,164	-28.083%
2022-04-19	152.4900	152.8900	149.2400	149.9400	-2.535%	221,541	-27.104%
2022-04-18	151.6200	154.6400	150.2550	153.8400	+1.881%	322,650	-28.952%
2022-04-14	151.6500	152.9600	149.4350	151.0000	-0.684%	227,026	-27.616%
2022-04-13	150.3500	152.6700	148.0700	152.0400	+2.198%	254,885	-28.111%
2022-04-12	148.7000	152.6000	147.5300	148.7700	+1.716%	407,648	-26.531%
2022-04-11	146.5000	147.8350	142.5001	146.2600	-1.382%	257,209	-25.270%
2022-04-08	146.0000	149.3200	145.6500	148.3100	+1.422%	304,758	-26.303%
2022-04-07	145.2400	148.2800	142.6300	146.2300	+2.059%	382,154	-25.255%
2022-04-06	144.3500	147.1400	142.5800	143.2800	-0.278%	393,221	-23.716%
2022-04-05	150.4600	151.1600	142.6300	143.6800	-3.532%	430,647	-23.928%
2022-04-04	151.3600	154.1300	148.0100	148.9400	-0.640%	424,905	-26.615%
2022-04-01	145.5400	151.2900	145.5400	149.9000	+2.461%	372,901	-27.085%
2022-03-31	145.9000	150.6599	145.0100	146.3000	-1.302%	278,017	-25.290%
2022-03-30	148.7100	150.6500	147.2100	148.2300	+0.802%	268,121	-26.263%
2022-03-29	142.6100	147.0700	141.1500	147.0500	+0.961%	324,109	-25.672%
2022-03-28	151.4600	152.0429	144.6300	145.6500	-5.850%	336,150	-24.957%
2022-03-25	149.0400	155.2100	148.4900	154.7000	+2.900%	288,981	-29.347%
2022-03-24	149.2300	150.4000	147.8850	150.3400	+0.562%	216,969	-27.298%
2022-03-23	150.0000	151.4399	147.6000	149.5000	+0.511%	200,218	-26.890%
2022-03-22	150.7100	150.8500	148.4000	148.7400	-1.503%	307,853	-26.516%
2022-03-21	152.3950	153.0000	148.3400	151.0100	+1.397%	348,481	-27.621%
2022-03-18	148.9200	149.5600	146.4196	148.9300	-1.279%	591,212	-26.610%
2022-03-17	147.3600	152.5200	147.3600	150.8600	+3.998%	445,912	-27.549%
2022-03-16	143.1900	147.6200	141.4600	145.0600	+1.165%	474,626	-24.652%
2022-03-15	133.7500	144.0000	132.8500	143.3900	+2.312%	572,536	-23.774%
2022-03-14	141.4100	141.8900	136.0000	140.1500	-0.814%	649,617	-22.012%
2022-03-11	144.8100	147.4900	141.3000	141.3000	-4.327%	247,132	-22.647%
2022-03-10	147.8700	149.6100	145.4000	147.6900	+1.610%	356,213	-25.994%
2022-03-09	144.3300	149.3200	138.3000	145.3500	-1.377%	485,191	-24.802%
2022-03-08	157.5300	158.4840	145.0500	147.3800	-3.326%	428,081	-25.838%
2022-03-07	147.8300	157.6056	145.4600	152.4500	+5.509%	1,180,668	-28.304%
2022-03-04	133.5200	144.5200	133.3000	144.4900	+8.175%	641,401	-24.355%
2022-03-03	135.6700	135.9100	132.0400	133.5700	-1.787%	139,910	-18.170%
2022-03-02	138.7000	138.7000	133.3250	136.0000	+0.830%	254,303	-19.632%
2022-03-01	135.7100	138.7900	130.8750	134.8800	+1.789%	416,122	-18.965%
2022-02-28	126.4600	132.6600	125.9115	132.5100	+4.495%	284,914	-17.516%
2022-02-25	124.2700	127.1890	123.0100	126.8100	+0.803%	211,240	-13.808%
2022-02-24	122.8900	128.9400	121.6414	125.8000	+1.305%	312,296	-13.116%
2022-02-23	124.7300	127.8800	123.5100	124.1800	+1.371%	269,858	-11.983%
2022-02-22	128.6200	130.0900	121.3150	122.5000	-2.739%	314,416	-10.776%
2022-02-18	127.2500	129.7800	125.0910	125.9500	-2.741%	262,921	-13.220%
2022-02-17	129.8300	134.5300	129.0787	129.5000	-0.008%	300,099	-15.598%
2022-02-16	136.8300	138.0000	128.8816	129.5100	-3.882%	241,452	-15.605%
2022-02-15	132.1000	136.0000	131.3900	134.7400	-1.057%	245,516	-18.881%
2022-02-14	137.9100	137.9999	132.9800	136.1800	-1.082%	257,365	-19.739%
2022-02-11	134.8100	139.7650	133.4100	137.6700	+3.519%	516,292	-20.607%
2022-02-10	140.1900	143.3837	129.8600	132.9900	-4.262%	673,842	-17.813%
2022-02-09	135.7500	140.2300	133.7800	138.9100	+3.564%	280,992	-21.316%
2022-02-08	142.5200	142.5200	133.1500	134.1300	-6.549%	362,251	-18.512%
2022-02-07	143.1700	145.3000	140.0000	143.5300	-0.726%	174,009	-23.849%
2022-02-04	144.6400	147.3929	143.8000	144.5800	+0.971%	218,625	-24.402%
2022-02-03	143.9100	145.5300	140.8000	143.1900	-0.961%	186,039	-23.668%
2022-02-02	142.9500	145.1450	139.4600	144.5800	+2.307%	411,716	-24.402%
2022-02-01	135.4400	141.3200	132.7200	141.3200	+4.349%	279,343	-22.658%
2022-01-31	134.0000	137.4000	128.4400	135.4300	+0.969%	168,731	-19.294%
2022-01-28	135.5000	137.1200	129.2600	134.1300	-0.909%	185,516	-18.512%
2022-01-27	137.9800	139.4000	131.6200	135.3600	+0.617%	166,627	-19.252%
2022-01-26	138.6300	139.7726	131.2800	134.5300	-0.891%	188,966	-18.754%
2022-01-25	127.8600	136.8400	125.1400	135.7400	+4.480%	289,583	-19.478%
2022-01-24	122.0600	130.8600	118.9100	129.9200	+3.103%	254,325	-15.871%
2022-01-21	130.6900	131.6300	124.0100	126.0100	-5.170%	351,987	-13.261%
2022-01-20	133.0100	139.5600	131.0410	132.8800	-1.651%	250,473	-17.745%
2022-01-19	136.3700	137.0600	132.2300	135.1100	-0.288%	177,389	-19.103%
2022-01-18	142.9000	144.0964	133.8000	135.5000	-2.448%	253,160	-19.336%
2022-01-14	135.2100	140.0000	135.2100	138.9000	+3.026%	244,717	-21.310%
2022-01-13	137.5100	140.7100	134.3000	134.8200	-2.155%	257,525	-18.929%
2022-01-12	138.2500	139.7500	134.4200	137.7900	+1.286%	226,123	-20.676%
2022-01-11	132.5464	137.3600	128.4250	136.0400	+4.783%	358,225	-19.656%
2022-01-10	132.7300	133.0900	127.0000	129.8300	-2.369%	194,098	-15.813%
2022-01-07	135.3800	136.4977	131.4000	132.9800	-1.277%	162,146	-17.807%
2022-01-06	131.0000	136.0200	131.0000	134.7000	+3.807%	223,577	-18.857%
2022-01-05	136.0800	138.7900	129.2700	129.7600	-4.180%	214,060	-15.768%
2022-01-04	133.7700	137.9799	132.5400	135.4200	+2.614%	377,377	-19.288%
2022-01-03	126.9100	131.9700	125.9077	131.9700	+4.746%	288,054	-17.178%
2021-12-31	126.9000	127.5000	125.0100	125.9900	-0.912%	80,472	-13.247%
2021-12-30	130.5700	131.8234	126.9100	127.1500	-1.875%	199,707	-14.039%
2021-12-29	129.6700	131.6200	128.0600	129.5800	+0.062%	142,712	-15.651%
2021-12-28	133.7400	134.8400	128.2100	129.5000	-0.705%	240,047	-15.598%
2021-12-27	122.1800	132.2500	119.0900	130.4200	+7.324%	642,850	-16.194%
2021-12-23	121.6900	122.9900	120.0000	121.5200	+0.289%	110,543	-10.056%
2021-12-22	120.1700	122.5912	118.2087	121.1700	+0.423%	144,488	-9.796%
2021-12-21	120.7500	122.3000	119.4150	120.6600	+1.643%	229,146	-9.415%
2021-12-20	115.8800	119.3900	112.4376	118.7100	-0.984%	201,209	-7.927%
2021-12-17	119.2200	121.9100	115.0100	119.8900	+0.184%	577,351	-8.833%
2021-12-16	119.9800	122.3625	119.1900	119.6700	+1.090%	179,778	-8.665%
2021-12-15	117.8600	119.2600	113.4600	118.3800	+0.441%	166,770	-7.670%
2021-12-14	117.6700	121.2400	116.5989	117.8600	-1.644%	214,958	-7.263%
2021-12-13	122.4900	123.8300	119.2300	119.8300	-3.573%	209,982	-8.787%
2021-12-10	124.8300	125.6700	121.6700	124.2700	+1.057%	196,433	-12.046%
2021-12-09	121.5300	124.3000	121.0301	122.9700	-0.510%	192,732	-11.117%
2021-12-08	126.3600	127.3000	123.2500	123.6000	-0.643%	221,681	-11.570%
2021-12-07	126.2200	126.6900	123.9100	124.4000	+0.876%	262,219	-12.138%
2021-12-06	118.9500	124.7700	116.7400	123.3200	+5.384%	253,797	-11.369%
2021-12-03	120.2300	121.8144	115.0400	117.0200	-1.182%	187,431	-6.597%
2021-12-02	114.3300	120.0500	111.0800	118.4200	+3.487%	203,344	-7.701%
2021-12-01	123.3100	123.3100	114.3400	114.4300	-4.467%	252,749	-4.483%
2021-11-30	122.2000	123.0000	117.8500	119.7800	-3.395%	320,866	-8.749%
2021-11-29	123.8500	125.1400	119.5400	123.9900	+4.053%	248,163	-11.848%
2021-11-26	123.9300	126.9700	116.9100	119.1600	-9.837%	315,295	-8.275%
2021-11-24	129.4600	133.2000	129.4600	132.1600	+1.365%	186,382	-17.297%
2021-11-23	129.1600	131.9600	127.6100	130.3800	+2.750%	319,789	-16.168%
2021-11-22	125.1600	129.9000	125.1300	126.8900	+1.471%	399,501	-13.862%
2021-11-19	126.3700	128.5900	124.2100	125.0500	-3.607%	362,044	-12.595%
2021-11-18	128.5900	130.3350	128.3900	129.7300	+1.423%	282,349	-15.748%
2021-11-17	129.9800	132.1190	127.5500	127.9100	-1.849%	322,323	-14.549%
2021-11-16	131.6200	132.2900	129.4971	130.3200	-0.897%	330,430	-16.130%
2021-11-15	127.3000	132.9800	126.7750	131.5000	+2.943%	361,955	-16.882%
2021-11-12	126.6900	128.4100	126.5000	127.7400	-0.008%	290,943	-14.436%
2021-11-11	124.7900	128.9600	124.5950	127.7500	+2.916%	306,249	-14.442%
2021-11-10	125.6100	126.4900	122.4352	124.1300	-1.178%	336,309	-11.947%
2021-11-09	124.5900	125.9900	122.1500	125.6100	+1.086%	284,844	-12.985%
2021-11-08	125.6000	125.9600	123.0100	124.2600	+0.210%	338,185	-12.039%
2021-11-05	122.5300	124.8140	120.8400	124.0000	+3.333%	320,055	-11.855%
2021-11-04	126.6200	127.5300	119.1600	120.0000	-2.312%	341,706	-8.917%
2021-11-03	122.7000	124.9300	120.6200	122.8400	-0.807%	231,569	-11.022%
2021-11-02	122.2100	125.1500	121.5600	123.8400	+0.683%	214,190	-11.741%
2021-11-01	123.6900	127.3000	121.4800	123.0000	+1.990%	256,326	-11.138%
2021-10-29	120.1800	121.7100	118.3600	120.6000	+0.550%	366,970	-9.370%
2021-10-28	117.0700	120.1900	117.0700	119.9400	+2.776%	277,870	-8.871%
2021-10-27	118.7800	120.0000	116.6300	116.7000	-2.701%	236,146	-6.341%
2021-10-26	115.3600	120.5400	115.1550	119.9400	+4.833%	420,183	-8.871%
2021-10-25	112.4100	115.0800	111.7700	114.4100	+3.026%	389,841	-4.466%
2021-10-22	110.4700	111.7100	109.1836	111.0500	+0.955%	249,999	-1.576%
2021-10-21	109.0800	110.1200	107.4300	110.0000	+0.650%	143,740	-0.636%
2021-10-20	106.1400	109.4400	106.0100	109.2900	+1.599%	192,779	+0.009%
2021-10-19	108.5700	108.5700	105.6200	107.5700	-0.766%	152,891	+1.608%
2021-10-18	108.1400	108.9999	105.9000	108.4000	+1.736%	276,763	+0.830%
2021-10-15	108.1800	109.0000	106.5000	106.5500	+0.113%	213,491	+2.581%
2021-10-14	105.0000	106.7000	104.8539	106.4300	+2.170%	293,267	+2.697%
2021-10-13	103.8800	104.8000	100.5700	104.1700	-0.677%	241,840	+4.925%
2021-10-12	104.0900	105.4700	103.2700	104.8800	+0.720%	195,375	+4.214%
2021-10-11	106.5300	106.8100	102.8505	104.1300	-0.829%	169,345	+4.965%
2021-10-08	104.0000	105.4300	102.8000	105.0000	+1.942%	200,575	+4.095%
2021-10-07	100.2600	103.4600	99.6463	103.0000	+2.928%	192,869	+6.117%
2021-10-06	100.7300	103.1500	99.3000	100.0700	-2.084%	109,407	+9.224%
2021-10-05	104.7600	104.9515	99.2295	102.2000	-0.777%	196,914	+6.947%
2021-10-04	101.3300	104.0000	101.0700	103.0000	+3.310%	193,694	+6.117%
2021-10-01	99.9300	102.1100	97.9100	99.7000	+0.282%	142,901	+9.629%
2021-09-30	99.6100	100.2000	98.6000	99.4200	-0.050%	169,482	+9.938%
2021-09-29	98.9700	100.0800	97.0100	99.4700	+0.465%	151,198	+9.882%
2021-09-28	101.5100	102.3000	96.8400	99.0100	-0.990%	292,518	+10.393%
2021-09-27	97.7500	103.7600	97.4000	100.0000	+4.275%	656,457	+9.300%
2021-09-24	96.0000	96.5100	95.5800	95.9000	-0.260%	270,812	+13.973%
2021-09-23	94.7200	97.0000	94.3600	96.1500	+1.746%	160,692	+13.677%
2021-09-22	95.7200	96.8600	93.5900	94.5000	+0.180%	244,413	+15.661%
2021-09-21	91.3600	96.3250	90.0200	94.3300	+4.614%	680,967	+15.870%
2021-09-20	92.9200	94.8400	90.0250	90.1700	-6.656%	611,361	+21.215%
2021-09-17	96.1100	97.3300	95.1400	96.6000	-0.412%	652,991	+13.147%
2021-09-16	96.5000	97.2485	94.1906	97.0000	+0.549%	626,837	+12.680%
2021-09-15	94.6100	98.5950	94.3200	96.4700	+3.221%	619,634	+13.299%
2021-09-14	94.1500	94.9850	92.8100	93.4600	+0.365%	208,867	+16.948%
2021-09-13	93.5600	96.2534	92.2750	93.1200	+0.725%	322,883	+17.375%
2021-09-10	93.2900	93.2900	91.5300	92.4500	+0.862%	315,022	+18.226%
2021-09-09	91.1000	93.3050	91.1000	91.6600	-0.370%	249,616	+19.245%
2021-09-08	93.5100	94.3200	91.4500	92.0000	-1.065%	212,000	+18.804%
2021-09-07	89.9500	94.0000	89.7700	92.9900	+3.345%	431,917	+17.540%
2021-09-03	89.4400	90.5000	88.6600	89.9800	+0.570%	203,056	+21.471%
2021-09-02	87.0800	89.6500	86.9000	89.4700	+3.757%	225,972	+22.164%
2021-09-01	86.0200	87.2150	84.6300	86.2300	-0.416%	178,831	+26.754%
2021-08-31	85.2600	87.5450	84.3200	86.5900	+0.651%	224,156	+26.227%
2021-08-30	89.3900	89.3900	86.0200	86.0300	-2.305%	87,573	+27.049%
2021-08-27	86.9900	89.5000	86.0100	88.0600	+2.874%	146,192	+24.120%
2021-08-26	87.7500	88.7700	84.7300	85.6000	-2.959%	127,822	+27.687%
2021-08-25	86.4200	89.5500	84.9300	88.2100	+1.953%	143,554	+23.909%
2021-08-24	85.4400	86.8500	83.8550	86.5200	+3.147%	134,379	+26.329%
2021-08-23	84.4300	85.7820	82.4400	83.8800	+4.186%	196,062	+30.305%
2021-08-20	80.7800	81.5100	79.4501	80.5100	-1.745%	127,931	+35.760%
2021-08-19	81.2600	82.1050	79.3100	81.9400	-1.182%	150,311	+33.390%
2021-08-18	85.8400	86.7500	82.6700	82.9200	-2.493%	178,875	+31.814%
2021-08-17	85.1500	86.4300	84.2715	85.0400	-1.334%	109,951	+28.528%
2021-08-16	85.8600	87.8000	83.8300	86.1900	-1.158%	194,852	+26.813%
2021-08-13	90.2300	90.2300	87.2000	87.2000	-3.165%	102,747	+25.344%
2021-08-12	91.1400	91.5213	88.8800	90.0500	-0.717%	89,148	+21.377%
2021-08-11	90.3800	91.2000	88.3000	90.7000	+0.066%	179,899	+20.507%
2021-08-10	87.6700	90.8500	86.8000	90.6400	+4.208%	272,178	+20.587%
2021-08-09	88.4000	88.4000	85.0500	86.9800	-3.086%	209,544	+25.661%
2021-08-06	89.1500	90.7500	88.7100	89.7500	+1.573%	109,372	+21.783%
2021-08-05	87.0000	90.7400	85.0200	88.3600	+1.470%	179,174	+23.699%
2021-08-04	88.2300	91.7600	84.5100	87.0800	-1.605%	243,036	+25.517%
2021-08-03	86.9200	89.6500	84.6300	88.5000	+0.397%	181,539	+23.503%
2021-08-02	91.4900	93.8400	87.0198	88.1500	-3.882%	133,771	+23.993%
2021-07-30	91.2300	91.9800	88.5600	91.7100	+0.142%	151,798	+19.180%
2021-07-29	94.8800	94.8800	90.2500	91.5800	-1.431%	150,853	+19.349%
2021-07-28	90.7300	94.1200	89.5200	92.9100	+3.142%	129,821	+17.641%
2021-07-27	93.3200	93.6200	88.5000	90.0800	-3.863%	130,025	+21.337%
2021-07-26	90.5400	94.5300	90.5400	93.7000	+3.731%	123,064	+16.649%
2021-07-23	92.7100	92.7100	87.9850	90.3300	-1.847%	153,448	+21.001%
2021-07-22	93.1300	93.1300	88.4250	92.0300	-0.616%	196,017	+18.766%
2021-07-21	90.6300	94.4800	90.6300	92.6000	+3.777%	248,174	+18.035%
2021-07-20	82.3900	90.5200	82.0000	89.2300	+8.302%	303,973	+22.492%
2021-07-19	84.8900	85.6500	81.5900	82.3900	-6.672%	365,183	+32.662%
2021-07-16	91.7800	93.0000	87.6700	88.2800	-2.850%	231,131	+23.811%
2021-07-15	95.2400	96.6570	89.9000	90.8700	-6.426%	263,485	+20.282%
2021-07-14	100.1200	101.3500	94.8900	97.1100	-3.006%	483,172	+12.553%
2021-07-13	98.3700	101.9900	97.5000	100.1200	+1.490%	195,798	+9.169%
2021-07-12	100.8700	102.6050	97.8250	98.6500	-3.094%	195,300	+10.796%
2021-07-09	102.8200	103.2500	99.6000	101.8000	+0.108%	243,956	+7.367%
2021-07-08	98.1800	103.1900	95.4900	101.6900	+0.246%	260,319	+7.484%
2021-07-07	103.1600	103.5000	97.6600	101.4400	+0.835%	288,752	+7.748%
2021-07-06	105.0100	106.9790	99.3650	100.6000	-4.254%	687,689	+8.648%
2021-07-02	106.9000	107.6500	104.6400	105.0700	-1.546%	223,262	+4.026%
2021-07-01	103.7200	107.2200	102.5200	106.7200	+6.136%	366,236	+2.418%
2021-06-30	97.1100	101.4700	97.0000	100.5500	+3.971%	232,264	+8.702%
2021-06-29	95.5700	98.8900	95.0300	96.7100	+3.978%	297,838	+13.018%
2021-06-28	99.2400	99.8700	92.1400	93.0100	-6.878%	323,524	+17.514%
2021-06-25	102.7600	103.4200	97.4015	99.8800	-3.001%	2,867,100	+9.431%
2021-06-24	101.0000	104.6000	100.0100	102.9700	+2.082%	406,302	+6.147%
2021-06-23	101.3600	102.8450	100.5100	100.8700	-0.316%	306,122	+8.357%
2021-06-22	101.5900	102.8171	99.3100	101.1900	-0.069%	246,019	+8.015%
2021-06-21	97.8400	101.2600	97.8400	101.2600	+3.474%	410,305	+7.940%
2021-06-18	93.7100	98.4900	91.3000	97.8600	+2.225%	951,863	+11.690%
2021-06-17	99.8500	101.0000	94.3300	95.7300	-4.117%	263,575	+14.175%
2021-06-16	99.7600	101.5199	98.0000	99.8400	+0.010%	251,697	+9.475%
2021-06-15	97.0700	100.0000	96.3264	99.8300	+2.918%	235,283	+9.486%
2021-06-14	95.0000	99.2500	94.5052	97.0000	+2.213%	429,737	+12.680%
2021-06-11	92.0600	95.6158	91.9700	94.9000	+3.152%	261,718	+15.174%
2021-06-10	92.6700	92.6700	91.2000	92.0000	+0.163%	193,728	+18.804%
2021-06-09	91.7700	93.9000	90.2000	91.8500	+0.109%	175,102	+18.998%
2021-06-08	91.9600	92.7741	91.1478	91.7500	-0.348%	227,724	+19.128%
2021-06-07	91.6900	92.6429	90.2500	92.0700	+1.076%	260,110	+18.714%
2021-06-04	92.3000	92.3000	90.2116	91.0900	-0.285%	224,487	+19.991%
2021-06-03	90.8900	92.5300	90.3500	91.3500	-0.707%	219,200	+19.650%
2021-06-02	95.0000	95.2000	91.5100	92.0000	-3.046%	271,289	+18.804%
2021-06-01	89.5000	94.9900	88.7700	94.8900	+7.087%	263,957	+15.186%
2021-05-28	88.0300	89.4550	87.0600	88.6100	+0.877%	103,121	+23.350%
2021-05-27	86.8800	89.4400	85.6900	87.8400	+1.373%	409,749	+24.431%
2021-05-26	83.2900	87.5200	81.6100	86.6500	+4.448%	254,246	+26.140%
2021-05-25	84.9800	86.3000	81.4000	82.9600	-3.870%	198,186	+31.750%
2021-05-24	86.6700	86.8000	84.0200	86.3000	+0.806%	221,128	+26.651%
2021-05-21	81.5600	86.3550	81.2500	85.6100	+7.013%	1,318,504	+27.672%
2021-05-20	78.2400	80.6000	77.5100	80.0000	+1.911%	225,328	+36.625%
2021-05-19	75.7900	79.2150	75.2200	78.5000	+1.251%	267,064	+39.236%
2021-05-18	74.6600	79.9900	74.1350	77.5300	+4.657%	458,417	+40.978%
2021-05-17	71.3200	74.2700	71.3200	74.0800	+3.594%	208,988	+47.543%
2021-05-14	72.5800	73.7200	71.2350	71.5100	-2.945%	494,545	+52.846%
2021-05-13	77.0300	77.9500	72.4500	73.6800	-5.514%	177,481	+48.344%
2021-05-12	75.6000	80.4150	75.6000	77.9800	+4.126%	306,683	+40.164%
2021-05-11	74.9900	76.7000	74.4300	74.8900	-2.360%	325,641	+45.947%
2021-05-10	77.0700	77.9500	76.0401	76.7000	+0.275%	231,402	+42.503%
2021-05-07	76.5500	77.3900	74.6994	76.4900	-1.823%	311,566	+42.894%
2021-05-06	79.9800	79.9900	77.4900	77.9100	-2.221%	189,701	+40.290%
2021-05-05	77.6000	81.2404	77.0600	79.6800	+3.899%	425,910	+37.174%
2021-05-04	78.0000	78.5500	73.9400	76.6900	-1.414%	670,901	+42.522%
2021-05-03	78.1000	79.0600	76.7450	77.7900	+0.219%	231,299	+40.506%
2021-04-30	77.1800	78.1400	76.1800	77.6200	-0.665%	224,435	+40.814%
2021-04-29	77.6700	78.3900	76.6200	78.1400	+2.412%	210,992	+39.877%
2021-04-28	73.6500	77.1900	73.6500	76.3000	+3.248%	237,748	+43.250%
2021-04-27	73.2900	74.9800	73.2000	73.9000	+0.805%	230,739	+47.903%
2021-04-26	72.3800	73.7500	71.5800	73.3100	+1.173%	486,034	+49.093%
2021-04-23	72.2200	73.5300	71.2900	72.4600	+0.751%	139,806	+50.842%
2021-04-22	73.6700	74.4100	71.5200	71.9200	-2.070%	207,365	+51.974%
2021-04-21	70.7800	73.7100	69.7277	73.4400	+2.441%	247,846	+48.829%
2021-04-20	72.3700	73.2400	70.2000	71.6900	-0.844%	275,879	+52.462%
2021-04-19	72.0000	72.7500	70.6800	72.3000	+0.556%	249,524	+51.176%
2021-04-16	71.7500	72.6600	71.0500	71.9000	+1.239%	250,077	+52.017%
2021-04-15	70.6800	71.2160	69.5700	71.0200	+1.211%	124,191	+53.900%
2021-04-14	68.8300	71.6900	68.1100	70.1700	+3.085%	549,377	+55.765%
2021-04-13	66.8200	68.3900	65.3250	68.0700	+1.521%	140,668	+60.570%
2021-04-12	69.7800	70.2600	65.9900	67.0500	-3.871%	184,650	+63.013%
2021-04-09	65.6300	69.7500	64.9350	69.7500	+5.971%	263,142	+56.703%
2021-04-08	63.8700	65.9900	63.0000	65.8200	+1.873%	91,288	+66.059%
2021-04-07	61.8900	64.9200	61.3800	64.6100	+3.858%	194,673	+69.169%
2021-04-06	61.5000	63.6400	61.3000	62.2100	+1.650%	312,523	+75.695%
2021-04-05	61.1700	62.0000	59.6100	61.2000	-0.391%	281,180	+78.595%
2021-04-01	59.8600	61.9000	58.6700	61.4400	+3.452%	138,288	+77.897%
2021-03-31	60.1500	60.6617	59.2600	59.3900	-0.118%	121,139	+84.038%
2021-03-30	60.0400	60.4000	59.2000	59.4600	-1.377%	176,466	+83.821%
2021-03-29	61.1800	61.6800	59.9150	60.2900	-2.758%	207,597	+81.290%
2021-03-26	62.7100	64.0000	60.6800	62.0000	+0.649%	169,116	+76.290%
2021-03-25	61.5400	63.5400	59.4000	61.6000	-1.550%	143,292	+77.435%
2021-03-24	64.0200	64.4500	61.4000	62.5700	+3.030%	147,845	+74.684%
2021-03-23	61.4700	63.6000	60.0000	60.7300	-4.857%	185,549	+79.977%
2021-03-22	58.8300	65.5750	58.8300	63.8300	+9.410%	335,467	+71.236%
2021-03-19	57.3000	58.7900	56.9900	58.3400	+2.190%	1,388,374	+87.350%
2021-03-18	60.1200	60.8700	56.3600	57.0900	-5.402%	228,836	+91.452%
2021-03-17	59.9500	61.0500	59.2900	60.3500	+0.835%	189,440	+81.110%
2021-03-16	58.9900	61.1625	58.8000	59.8500	-2.158%	226,239	+82.623%
2021-03-15	59.9200	62.9100	59.9100	61.1700	+1.950%	239,164	+78.682%
2021-03-12	59.4200	60.2599	58.6300	60.0000	+0.553%	170,017	+82.167%
2021-03-11	59.7500	60.3000	58.8700	59.6700	+1.153%	168,757	+83.174%
2021-03-10	57.5700	59.0800	57.0200	58.9900	+3.473%	148,648	+85.286%
2021-03-09	57.6000	59.2000	55.3000	57.0100	-3.813%	234,116	+91.721%
2021-03-08	58.0300	59.4300	57.4700	59.2700	+1.005%	261,402	+84.410%
2021-03-05	59.9000	61.1700	57.5100	58.6800	-0.323%	192,670	+86.264%
2021-03-04	60.0400	60.8000	57.1500	58.8700	-0.389%	276,976	+85.663%
2021-03-03	58.4800	60.3000	58.1663	59.1000	+1.879%	143,594	+84.941%
2021-03-02	58.2900	60.5100	57.3000	58.0100	+0.017%	194,935	+88.416%
2021-03-01	58.7100	59.5050	56.3350	58.0000	+2.005%	230,633	+88.448%
2021-02-26	55.7400	58.3784	55.1100	56.8600	+0.211%	181,126	+92.227%
2021-02-25	57.8200	60.0100	56.4700	56.7400	-1.029%	286,423	+92.633%
2021-02-24	55.9600	59.2450	55.6500	57.3300	+3.130%	394,810	+90.651%
2021-02-23	55.6400	57.7700	51.0500	55.5900	+0.506%	250,125	+96.618%
2021-02-22	52.7600	56.0000	51.4200	55.3100	+6.386%	390,283	+97.613%
2021-02-19	51.4900	53.3000	50.0000	51.9900	+2.747%	110,718	+110.233%
2021-02-18	53.3100	54.8200	50.0200	50.6000	-5.350%	172,111	+116.008%
2021-02-17	51.5200	54.0799	50.3900	53.4600	+4.455%	305,207	+104.452%
2021-02-16	50.5700	51.7600	50.0000	51.1800	+2.709%	168,267	+113.560%
2021-02-12	49.5100	50.6950	49.1850	49.8300	+0.342%	215,225	+119.346%
2021-02-11	49.6800	51.8550	47.6660	49.6600	-1.095%	231,316	+120.097%
2021-02-10	47.6600	50.5700	47.4950	50.2100	+4.604%	209,304	+117.686%
2021-02-09	46.8700	48.8250	46.2500	48.0000	+0.293%	209,176	+127.708%
2021-02-08	46.7300	50.6034	45.9860	47.8600	+6.073%	400,449	+128.374%
2021-02-05	43.3700	45.6100	42.8100	45.1200	+4.687%	301,847	+142.243%
2021-02-04	42.5400	43.8000	41.9783	43.1000	+3.061%	167,185	+153.596%
2021-02-03	40.7400	43.4950	40.7400	41.8200	+3.336%	152,326	+161.358%
2021-02-02	39.5700	41.2000	39.5700	40.4700	+3.769%	180,967	+170.077%
2021-02-01	37.6100	39.7000	37.6100	39.0000	+4.083%	124,566	+180.256%
2021-01-29	37.6500	39.4751	37.0100	37.4700	-2.142%	86,192	+191.700%
2021-01-28	38.3500	39.4000	37.0400	38.2900	+2.325%	191,839	+185.453%
2021-01-27	36.2800	38.9700	34.5800	37.4200	+0.134%	421,584	+192.090%
2021-01-26	38.6300	39.3000	36.2400	37.3700	-2.935%	352,171	+192.481%
2021-01-25	38.3300	40.5900	38.0000	38.5000	-2.185%	480,268	+183.896%
2021-01-22	39.9800	41.5048	38.6800	39.3600	-1.551%	192,684	+177.693%
2021-01-21	41.2800	42.0100	39.6000	39.9800	-4.217%	214,641	+173.387%
2021-01-20	43.1500	43.2150	40.1000	41.7400	-3.758%	141,515	+161.859%
2021-01-19	44.7200	45.2199	42.2100	43.3700	-2.342%	146,553	+152.018%
2021-01-15	45.1600	45.5000	44.0100	44.4100	-2.396%	109,186	+146.116%
2021-01-14	45.4000	45.8700	44.9000	45.5000	+2.524%	102,718	+140.220%
2021-01-13	45.0300	45.8000	44.1800	44.3800	-0.982%	81,727	+146.282%