Dark

PCOM
Points.com Inc. Common Shares
stock NASDAQ

Inactive

Jun 30, 2022

24.99USD+0.080%(+0.02)84,418

Pre-market

0.00USD-100.000%(-24.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-30	24.9900	25.0000	24.9800	24.9900	+0.080%	84,418	0.000%
2022-06-29	24.9800	25.0000	24.9700	24.9700	-0.020%	89,434	+0.080%
2022-06-28	24.9600	25.0000	24.9600	24.9750	+0.100%	180,164	+0.060%
2022-06-27	24.9400	24.9700	24.9100	24.9500	+0.080%	485,805	+0.160%
2022-06-24	24.8500	24.9700	24.6700	24.9300	+0.120%	924,872	+0.241%
2022-06-23	24.8600	24.9200	24.8300	24.9000	+0.322%	1,110,390	+0.361%
2022-06-22	24.5500	24.9300	24.5500	24.8200	+0.486%	127,805	+0.685%
2022-06-21	24.2200	24.7500	24.2200	24.7000	+2.151%	193,522	+1.174%
2022-06-17	24.1900	24.2950	23.9300	24.1800	+1.299%	130,665	+3.350%
2022-06-16	24.3200	24.3800	23.7800	23.8700	-2.172%	88,798	+4.692%
2022-06-15	24.4900	24.5100	23.8749	24.4000	+0.577%	344,084	+2.418%
2022-06-14	24.5300	24.5500	24.2500	24.2600	-1.141%	163,654	+3.009%
2022-06-13	24.5900	24.7382	24.4000	24.5400	-0.203%	173,094	+1.834%
2022-06-10	24.4600	24.7900	24.4400	24.5900	+0.285%	232,592	+1.627%
2022-06-09	24.4500	24.5700	24.4500	24.5200	+0.082%	168,415	+1.917%
2022-06-08	24.5600	24.6000	24.4500	24.5000	-0.082%	116,638	+2.000%
2022-06-07	24.6000	24.7018	24.4200	24.5200	+0.204%	118,346	+1.917%
2022-06-06	24.5500	24.7000	24.4600	24.4700	-0.730%	162,442	+2.125%
2022-06-03	24.6500	24.8100	24.6200	24.6500	-0.243%	249,835	+1.379%
2022-06-02	24.6500	24.9650	24.6500	24.7100	+0.122%	373,245	+1.133%
2022-06-01	24.6100	24.7300	24.6000	24.6800	+0.041%	268,260	+1.256%
2022-05-31	24.5600	24.7500	24.5600	24.6700	0.000%	325,156	+1.297%
2022-05-27	24.6900	24.7300	24.4600	24.6700	+0.859%	324,577	+1.297%
2022-05-26	24.7500	24.9200	24.4600	24.4600	-1.092%	303,082	+2.167%
2022-05-25	24.3600	24.7650	24.2800	24.7300	+1.519%	76,854	+1.051%
2022-05-24	24.3000	24.4100	24.2100	24.3600	-0.327%	107,761	+2.586%
2022-05-23	24.2500	24.4900	24.2000	24.4400	+0.535%	70,996	+2.250%
2022-05-20	24.2500	24.3800	24.0300	24.3100	+1.081%	105,745	+2.797%
2022-05-19	23.8900	24.2400	23.8900	24.0500	+0.292%	128,376	+3.909%
2022-05-18	24.0800	24.2500	23.9600	23.9800	-1.032%	202,609	+4.212%
2022-05-17	24.1000	24.3000	24.0300	24.2300	+0.581%	219,766	+3.137%
2022-05-16	24.2900	24.3200	23.8300	24.0900	+0.083%	306,621	+3.736%
2022-05-13	24.0900	24.3900	24.0100	24.0700	+0.501%	401,805	+3.822%
2022-05-12	24.3900	24.4700	23.8500	23.9500	-2.085%	203,835	+4.342%
2022-05-11	24.6500	24.6500	24.2000	24.4600	-0.771%	368,855	+2.167%
2022-05-10	24.6900	24.7200	24.4700	24.6500	+0.777%	997,721	+1.379%
2022-05-09	24.5200	24.6200	24.4500	24.4600	+42.458%	2,343,957	+2.167%
2022-05-06	17.1800	17.2300	16.8500	17.1700	+2.142%	6,770	+45.545%
2022-05-05	17.7600	17.9000	16.4500	16.8100	-5.082%	28,258	+48.662%
2022-05-04	17.3100	17.8600	17.2000	17.7100	+2.429%	3,408	+41.107%
2022-05-03	16.5800	17.4200	16.5800	17.2900	+1.527%	1,645	+44.534%
2022-05-02	16.1900	17.0300	16.1900	17.0300	+5.776%	9,994	+46.741%
2022-04-29	15.9700	16.5100	15.9600	16.1000	+0.688%	2,950	+55.217%
2022-04-28	16.0600	16.2400	15.4700	15.9900	+1.524%	11,326	+56.285%
2022-04-27	15.8000	16.0100	15.4841	15.7500	+0.318%	12,696	+58.667%
2022-04-26	15.8900	15.8900	15.2500	15.7000	-1.814%	5,862	+59.172%
2022-04-25	15.9628	16.0600	15.6700	15.9900	-1.357%	3,147	+56.285%
2022-04-22	16.2000	16.3800	16.1400	16.2100	-1.008%	4,834	+54.164%
2022-04-21	16.2500	16.5700	15.7700	16.3750	-0.637%	18,289	+52.611%
2022-04-20	16.2746	16.7000	15.7500	16.4800	+2.297%	8,562	+51.638%
2022-04-19	14.9200	16.5200	14.8400	16.1100	-0.800%	7,460	+55.121%
2022-04-18	16.8900	16.8900	16.2400	16.2400	-2.169%	5,674	+53.879%
2022-04-13	16.6000	16.6000	16.6000	16.6000	-1.600%	244	+50.542%
2022-04-12	16.5600	16.9500	16.5600	16.8700	+0.746%	3,966	+48.133%
2022-04-11	16.5500	16.9000	16.5090	16.7450	+0.330%	11,693	+49.239%
2022-04-08	17.2100	17.2100	16.2417	16.6900	-5.224%	7,929	+49.730%
2022-04-07	18.2219	18.2830	17.4650	17.6100	-3.823%	6,014	+41.908%
2022-04-06	17.6782	18.3100	17.6782	18.3100	+2.577%	1,083	+36.483%
2022-04-05	17.8300	17.8500	17.6601	17.8500	-2.245%	1,077	+40.000%
2022-04-04	18.5000	18.8500	18.0300	18.2600	-0.976%	8,768	+36.857%
2022-04-01	18.0800	18.7800	18.0800	18.4400	-0.378%	4,578	+35.521%
2022-03-31	18.4000	19.2500	18.2200	18.5100	+0.325%	26,556	+35.008%
2022-03-30	17.6500	18.4600	17.5600	18.4500	+1.709%	6,111	+35.447%
2022-03-29	18.2100	18.2100	17.9000	18.1400	-1.252%	4,952	+37.762%
2022-03-28	17.9300	18.3700	17.8700	18.3700	+2.056%	4,776	+36.037%
2022-03-25	17.7750	18.0800	17.7600	18.0000	+0.362%	5,296	+38.833%
2022-03-24	17.5850	17.9350	17.5850	17.9350	+1.846%	633	+39.336%
2022-03-23	17.4800	18.0000	17.4800	17.6100	+1.382%	3,638	+41.908%
2022-03-22	17.0500	17.6825	17.0500	17.3700	+1.907%	2,176	+43.869%
2022-03-21	16.8600	17.1201	16.8600	17.0450	-0.901%	2,588	+46.612%
2022-03-18	17.0000	17.3750	17.0000	17.2000	+1.058%	5,634	+45.291%
2022-03-17	16.9350	17.4300	16.9000	17.0200	+1.069%	3,321	+46.827%
2022-03-16	16.6900	17.0000	16.6200	16.8400	+1.691%	4,220	+48.397%
2022-03-15	16.2400	16.8300	16.2400	16.5600	-0.719%	3,524	+50.906%
2022-03-14	17.0600	17.0600	16.1600	16.6800	-3.304%	6,124	+49.820%
2022-03-11	17.4900	17.6050	16.2000	17.2500	-0.404%	7,528	+44.870%
2022-03-10	18.0000	18.0000	17.0100	17.3200	+3.157%	6,032	+44.284%
2022-03-09	17.3800	17.3800	16.7100	16.7900	-3.116%	2,611	+48.839%
2022-03-08	17.4800	17.7200	17.2830	17.3300	-0.971%	3,631	+44.201%
2022-03-07	17.5200	17.7800	17.1900	17.5000	-2.778%	12,733	+42.800%
2022-03-04	17.8100	18.0900	17.7600	18.0000	-0.826%	3,363	+38.833%
2022-03-03	18.0700	18.1500	17.6700	18.1500	+1.002%	5,011	+37.686%
2022-03-02	18.0300	18.0300	17.9700	17.9700	-0.553%	23,167	+39.065%
2022-03-01	18.0000	18.1900	17.8600	18.0700	-2.113%	3,552	+38.296%
2022-02-28	18.1750	18.4600	18.0700	18.4600	-1.072%	4,594	+35.374%
2022-02-25	18.3900	18.8400	18.3900	18.6600	+2.224%	1,417	+33.923%
2022-02-24	17.8300	18.2600	17.8300	18.2540	-0.793%	4,362	+36.902%
2022-02-23	17.7600	18.4600	17.7600	18.4000	+2.222%	4,292	+35.815%
2022-02-22	17.9500	18.2900	17.9500	18.0000	-1.099%	2,967	+38.833%
2022-02-18	18.0000	18.2400	17.7733	18.2000	+0.887%	11,850	+37.308%
2022-02-17	18.2900	18.2900	18.0000	18.0400	-2.486%	4,648	+38.525%
2022-02-16	17.9500	19.0300	17.8700	18.5000	+4.284%	14,559	+35.081%
2022-02-15	17.7500	17.9900	17.4600	17.7400	-0.169%	5,200	+40.868%
2022-02-14	17.4000	17.8000	17.4000	17.7700	+2.126%	11,689	+40.630%
2022-02-11	16.9000	17.6500	16.9000	17.4000	+2.959%	16,046	+43.621%
2022-02-10	16.7000	17.0700	16.7000	16.9000	+1.137%	5,584	+47.870%
2022-02-09	16.0800	16.8400	16.0800	16.7100	+3.918%	5,193	+49.551%
2022-02-08	15.7400	16.2100	15.7400	16.0800	+1.196%	11,368	+55.410%
2022-02-07	15.7500	15.8900	15.7101	15.8900	+2.121%	1,256	+57.269%
2022-02-04	15.4800	15.6250	15.4800	15.5600	-0.892%	7,098	+60.604%
2022-02-03	15.1800	15.7700	15.1800	15.7000	+0.255%	94,673	+59.172%
2022-02-02	15.5600	15.6700	15.3700	15.6600	+1.953%	3,236	+59.579%
2022-02-01	15.4900	15.6150	15.3600	15.3600	-0.903%	102,610	+62.695%
2022-01-31	14.9979	15.7100	14.9979	15.5000	+2.581%	147,033	+61.226%
2022-01-28	14.9707	15.2500	14.9707	15.1100	-0.918%	52,291	+65.387%
2022-01-27	15.1400	15.3500	15.1400	15.2500	+2.007%	61,570	+63.869%
2022-01-26	15.0700	15.5300	14.9500	14.9500	-3.704%	111,206	+67.157%
2022-01-25	15.4300	15.5250	14.6227	15.5250	-1.491%	21,529	+60.966%
2022-01-24	15.6600	15.7600	13.9800	15.7600	-2.536%	80,260	+58.566%
2022-01-21	16.3300	16.8700	16.1667	16.1700	-4.149%	7,952	+54.545%
2022-01-20	15.5000	17.0960	15.5000	16.8700	+11.796%	27,716	+48.133%
2022-01-19	15.2000	15.2500	14.8750	15.0900	-0.724%	14,936	+65.606%
2022-01-18	15.4700	15.4700	15.0000	15.2000	-1.554%	8,021	+64.408%
2022-01-14	14.9900	15.4400	14.5500	15.4400	+2.933%	10,091	+61.852%
2022-01-13	15.0791	15.3900	15.0000	15.0000	-1.639%	19,548	+66.600%
2022-01-12	15.4000	15.4000	14.8500	15.2500	-0.587%	13,418	+63.869%
2022-01-11	14.8900	15.4600	14.8900	15.3400	+2.815%	50,694	+62.907%
2022-01-10	14.8700	14.9200	14.6000	14.9200	+0.879%	7,633	+67.493%
2022-01-07	15.4300	15.8300	14.6500	14.7900	-3.648%	8,404	+68.966%
2022-01-06	15.9500	15.9800	15.1800	15.3500	-1.413%	6,711	+62.801%
2022-01-05	15.5600	15.8600	15.5300	15.5700	-0.511%	42,848	+60.501%
2022-01-04	16.4521	16.4521	15.5000	15.6500	-0.191%	45,231	+59.681%
2022-01-03	15.3200	15.7300	15.3200	15.6800	+2.391%	3,175	+59.375%
2021-12-31	15.3600	15.3600	15.2500	15.3139	-1.328%	1,405	+63.185%
2021-12-30	15.8000	15.8050	15.5200	15.5200	-1.460%	4,108	+61.018%
2021-12-29	15.9500	16.5900	15.4000	15.7500	-0.442%	11,123	+58.667%
2021-12-28	15.7100	15.8200	15.7100	15.8200	-1.800%	1,091	+57.965%
2021-12-27	15.8700	16.1100	15.8700	16.1100	+1.003%	1,060	+55.121%
2021-12-23	15.7000	16.0200	15.6350	15.9500	+1.077%	2,923	+56.677%
2021-12-22	15.9550	16.1100	15.7800	15.7800	-1.560%	48,241	+58.365%
2021-12-21	15.4612	16.0900	15.4612	16.0300	+2.756%	16,831	+55.895%
2021-12-20	15.9500	15.9500	15.4748	15.6000	-2.194%	9,254	+60.192%
2021-12-17	16.0000	16.0000	14.9400	15.9500	-2.087%	53,011	+56.677%
2021-12-16	16.4800	16.4800	15.6800	16.2900	-1.153%	84,038	+53.407%
2021-12-15	17.0900	17.0900	16.1500	16.4800	-3.456%	31,787	+51.638%
2021-12-14	17.2500	17.3250	17.0000	17.0700	-1.158%	14,566	+46.397%
2021-12-13	17.4300	17.6000	17.1000	17.2700	-1.371%	29,748	+44.702%
2021-12-10	17.7700	17.8400	17.0400	17.5100	-2.233%	27,723	+42.718%
2021-12-09	17.1500	17.9100	17.1500	17.9100	+3.228%	15,314	+39.531%
2021-12-08	17.1000	17.3500	17.1000	17.3500	+1.225%	2,913	+44.035%
2021-12-07	16.5300	17.1500	16.5300	17.1400	+6.460%	7,427	+45.799%
2021-12-06	15.9500	16.2000	15.9100	16.1000	-0.062%	7,881	+55.217%
2021-12-03	16.0000	16.1100	15.7100	16.1100	+1.003%	29,435	+55.121%
2021-12-02	16.3600	16.3600	15.7600	15.9500	-2.862%	12,863	+56.677%
2021-12-01	16.7300	16.8350	16.2467	16.4200	-0.485%	37,914	+52.192%
2021-11-30	16.4300	16.6600	16.4000	16.5000	-0.422%	9,226	+51.455%
2021-11-29	16.9600	16.9600	16.3600	16.5700	-1.895%	15,951	+50.815%
2021-11-26	16.8700	16.9800	16.6200	16.8900	-0.647%	7,907	+47.957%
2021-11-24	17.0600	17.2200	16.9700	17.0000	-0.468%	8,998	+47.000%
2021-11-23	17.0000	17.0800	16.9500	17.0800	+0.471%	11,232	+46.311%
2021-11-22	16.9600	17.0100	16.9500	17.0000	+0.384%	10,078	+47.000%
2021-11-19	17.0100	17.4000	16.7200	16.9350	-0.733%	14,997	+47.564%
2021-11-18	17.0100	17.0600	16.9500	17.0600	-0.583%	2,939	+46.483%
2021-11-17	16.9274	17.1600	16.8800	17.1600	+0.292%	6,616	+45.629%
2021-11-16	16.9900	17.1800	16.7200	17.1100	-0.407%	25,117	+46.055%
2021-11-15	16.8300	17.1800	16.8300	17.1800	+1.417%	5,998	+45.460%
2021-11-12	16.5400	16.9400	16.3900	16.9400	+2.916%	50,166	+47.521%
2021-11-11	17.4100	17.6600	16.0700	16.4600	-5.835%	126,138	+51.823%
2021-11-10	17.5000	17.9025	17.4200	17.4800	-0.114%	54,774	+42.963%
2021-11-09	18.0000	18.0000	17.4065	17.5000	-0.568%	94,498	+42.800%
2021-11-08	18.0550	18.0550	17.3900	17.6000	-0.901%	15,257	+41.989%
2021-11-05	17.7500	17.9700	17.5260	17.7600	-0.097%	15,709	+40.709%
2021-11-04	18.0726	18.0726	17.4900	17.7772	+1.295%	16,675	+40.573%
2021-11-03	17.1600	17.9400	16.8500	17.5500	+0.057%	9,848	+42.393%
2021-11-02	17.8840	17.8840	17.2100	17.5400	+1.622%	2,972	+42.474%
2021-11-01	17.4500	17.7497	17.2400	17.2600	-0.174%	3,123	+44.786%
2021-10-29	17.2000	17.5000	17.1800	17.2900	+0.758%	8,284	+44.534%
2021-10-28	17.2400	17.4887	17.1600	17.1600	-0.116%	10,145	+45.629%
2021-10-27	17.4736	17.4736	17.1800	17.1800	-0.463%	2,230	+45.460%
2021-10-26	17.6622	17.6622	17.2600	17.2600	-0.231%	4,850	+44.786%
2021-10-25	17.2800	17.5300	17.1800	17.3000	+0.581%	4,678	+44.451%
2021-10-22	17.4794	17.5000	17.1500	17.2000	+0.350%	4,171	+45.291%
2021-10-21	17.4870	17.4870	17.0000	17.1400	-0.407%	2,217	+45.799%
2021-10-20	17.7767	17.8100	17.2100	17.2100	-0.807%	2,800	+45.206%
2021-10-19	17.7400	18.0937	17.3500	17.3500	-2.088%	52,551	+44.035%
2021-10-18	18.3500	18.3600	17.7200	17.7200	-1.719%	12,250	+41.027%
2021-10-15	17.7500	18.4900	17.6000	18.0300	+1.292%	11,598	+38.602%
2021-10-14	17.7500	17.9500	17.4200	17.8000	+1.598%	4,167	+40.393%
2021-10-13	17.3600	17.5200	16.6500	17.5200	+2.336%	2,620	+42.637%
2021-10-12	17.6600	17.7000	17.1100	17.1200	-3.058%	10,167	+45.970%
2021-10-11	17.5400	18.0000	17.4900	17.6600	+1.845%	13,817	+41.506%
2021-10-08	17.7500	17.9293	17.3000	17.3400	-0.801%	6,588	+44.118%
2021-10-07	17.3700	17.8000	17.3700	17.4800	+1.510%	3,247	+42.963%
2021-10-06	17.6721	17.6721	17.2200	17.2200	-1.992%	4,372	+45.122%
2021-10-05	17.1000	17.8100	17.1000	17.5700	+2.449%	5,050	+42.231%
2021-10-04	16.9800	17.2800	16.9800	17.1500	+1.001%	8,351	+45.714%
2021-10-01	17.3350	17.3350	16.9800	16.9800	-0.702%	3,789	+47.173%
2021-09-30	17.4200	17.6600	17.0500	17.1000	-0.524%	5,485	+46.140%
2021-09-29	17.7369	17.7369	17.0700	17.1900	-0.578%	2,204	+45.375%
2021-09-28	17.0000	17.2900	17.0000	17.2900	+0.758%	3,899	+44.534%
2021-09-27	17.0300	17.2532	17.0000	17.1600	-0.464%	18,815	+45.629%
2021-09-24	17.3000	17.4543	17.1200	17.2400	-0.748%	19,719	+44.954%
2021-09-23	17.7000	17.7000	17.3700	17.3700	-2.086%	16,655	+43.869%
2021-09-22	16.9600	17.7400	16.7900	17.7400	+4.047%	19,786	+40.868%
2021-09-21	16.9200	17.1900	16.6600	17.0500	+0.235%	17,140	+46.569%
2021-09-20	17.0100	17.0100	16.0036	17.0100	-3.790%	11,331	+46.914%
2021-09-17	17.1400	17.6800	16.8400	17.6800	+3.090%	10,009	+41.346%
2021-09-16	17.2700	17.3738	16.9300	17.1500	-0.924%	25,476	+45.714%
2021-09-15	17.4227	17.4227	16.9600	17.3100	-0.802%	15,123	+44.367%
2021-09-14	17.5100	17.7760	17.2350	17.4500	-1.966%	27,139	+43.209%
2021-09-13	17.9572	17.9572	17.4400	17.8000	-0.725%	11,734	+40.393%
2021-09-10	18.0600	18.1100	17.6500	17.9300	-1.592%	10,510	+39.375%
2021-09-09	18.0500	18.2200	17.2400	18.2200	-0.437%	12,603	+37.157%
2021-09-08	18.2800	18.3000	17.8100	18.3000	-0.109%	33,189	+36.557%
2021-09-07	18.4900	18.4900	16.6400	18.3200	-1.452%	26,153	+36.408%
2021-09-03	18.5300	18.6000	18.3800	18.5900	+0.054%	8,378	+34.427%
2021-09-02	18.2900	18.5800	18.1661	18.5800	+1.530%	20,268	+34.499%
2021-09-01	18.1700	18.3900	18.1700	18.3000	+0.329%	19,206	+36.557%
2021-08-31	18.2200	18.3400	18.0900	18.2400	-0.055%	15,956	+37.007%
2021-08-30	17.4700	18.2700	17.3900	18.2500	+4.765%	28,259	+36.932%
2021-08-27	16.8900	17.4300	16.8300	17.4200	+2.230%	9,421	+43.456%
2021-08-26	16.9900	17.0994	16.9600	17.0400	+0.235%	19,024	+46.655%
2021-08-25	16.6800	17.0000	16.4800	17.0000	+2.163%	14,427	+47.000%
2021-08-24	16.6200	16.7000	16.4500	16.6400	-1.246%	30,432	+50.180%
2021-08-23	16.7600	16.9000	16.6000	16.8500	+1.262%	42,439	+48.309%
2021-08-20	16.6800	16.8000	16.5500	16.6400	-0.893%	17,899	+50.180%
2021-08-19	16.6800	16.8400	16.5900	16.7900	-1.293%	16,112	+48.839%
2021-08-18	16.2500	17.0100	16.1201	17.0100	+2.347%	13,033	+46.914%
2021-08-17	16.2600	16.7400	16.1000	16.6200	+0.181%	21,329	+50.361%
2021-08-16	17.1300	17.1300	16.3000	16.5900	+1.097%	32,956	+50.633%
2021-08-13	16.5100	16.5100	16.4100	16.4100	-1.971%	27,207	+52.285%
2021-08-12	16.0100	16.8600	15.8701	16.7400	+6.489%	45,935	+49.283%
2021-08-11	15.8100	16.0900	15.6000	15.7200	-3.023%	8,332	+58.969%
2021-08-10	15.9800	16.2300	15.8000	16.2100	+3.380%	19,483	+54.164%
2021-08-09	15.5600	16.0000	15.5600	15.6800	-0.444%	6,482	+59.375%
2021-08-06	16.2000	16.4400	15.5100	15.7500	-2.113%	20,665	+58.667%
2021-08-05	15.9800	16.1000	15.9500	16.0900	+1.124%	6,020	+55.314%
2021-08-04	16.4050	16.4050	15.8100	15.9111	+0.831%	9,974	+57.060%
2021-08-03	16.4100	16.6300	15.7800	15.7800	-3.604%	7,691	+58.365%
2021-08-02	16.6300	17.0702	16.3600	16.3700	-1.504%	4,903	+52.657%
2021-07-30	16.9500	17.0000	16.6200	16.6200	-4.152%	5,196	+50.361%
2021-07-29	16.4500	17.3400	16.4500	17.3400	+5.410%	7,901	+44.118%
2021-07-28	16.6600	16.9350	16.4200	16.4500	-3.007%	12,930	+51.915%
2021-07-27	16.9500	16.9600	16.4000	16.9600	+1.435%	14,320	+47.347%
2021-07-26	16.8600	16.9800	16.7000	16.7200	+0.541%	4,380	+49.462%
2021-07-23	17.1100	17.6600	16.6300	16.6300	-3.314%	7,600	+50.271%
2021-07-22	16.9400	17.2000	16.9400	17.2000	+1.595%	4,670	+45.291%
2021-07-21	16.7600	17.2000	16.6000	16.9300	+2.482%	6,923	+47.608%
2021-07-20	15.6400	16.7300	15.1900	16.5200	+4.889%	15,442	+51.271%
2021-07-19	16.6800	16.6800	15.3500	15.7500	-5.801%	34,171	+58.667%
2021-07-16	17.7600	17.7900	16.7100	16.7200	-5.962%	15,498	+49.462%
2021-07-15	18.3100	18.3100	17.7800	17.7800	-2.735%	5,697	+40.551%
2021-07-14	18.1700	18.4700	18.1700	18.2800	-0.055%	5,743	+36.707%
2021-07-13	18.2000	18.3900	18.1900	18.2900	+0.660%	6,249	+36.632%
2021-07-12	18.1800	18.4000	18.0600	18.1700	-0.274%	15,887	+37.534%
2021-07-09	18.4400	18.4400	18.0600	18.2200	-0.055%	6,916	+37.157%
2021-07-08	18.2500	18.3500	18.0200	18.2300	-0.110%	19,456	+37.082%
2021-07-07	18.0300	18.3200	18.0300	18.2500	+3.282%	81,688	+36.932%
2021-07-06	17.5100	18.0100	17.4000	17.6700	+3.152%	54,104	+41.426%
2021-07-02	17.4000	17.4000	16.9700	17.1300	-0.175%	28,362	+45.884%
2021-07-01	17.2800	17.7500	17.1100	17.1600	-1.266%	6,349	+45.629%
2021-06-30	16.9500	17.4000	16.9400	17.3800	+3.514%	18,039	+43.786%
2021-06-29	16.9800	17.1600	16.7900	16.7900	-1.061%	6,269	+48.839%
2021-06-28	17.0713	17.0800	16.8600	16.9700	-0.644%	2,865	+47.260%
2021-06-25	17.0900	17.3641	17.0000	17.0800	+0.294%	7,137	+46.311%
2021-06-24	16.9726	17.2392	16.8200	17.0300	+0.650%	3,887	+46.741%
2021-06-23	17.1100	17.1500	16.9200	16.9200	-1.053%	19,572	+47.695%
2021-06-22	17.0500	17.1600	16.8557	17.1000	-0.870%	4,394	+46.140%
2021-06-21	16.9600	17.2500	16.8400	17.2500	+0.701%	7,980	+44.870%
2021-06-18	16.5300	17.1300	16.5300	17.1300	+1.722%	13,391	+45.884%
2021-06-17	17.2800	17.3100	16.8100	16.8400	-1.808%	3,031	+48.397%
2021-06-16	17.2150	17.4416	17.1100	17.1500	-0.867%	7,253	+45.714%
2021-06-15	17.1700	17.4700	16.8200	17.3000	-0.632%	13,655	+44.451%
2021-06-14	17.5702	17.5702	17.1600	17.4100	+1.162%	6,744	+43.538%
2021-06-11	17.2582	17.3600	17.1600	17.2100	+0.171%	3,188	+45.206%
2021-06-10	17.7186	17.7186	17.1200	17.1806	-1.318%	13,828	+45.455%
2021-06-09	18.0607	18.0607	17.3013	17.4100	-0.400%	6,889	+43.538%
2021-06-08	17.7500	17.8700	17.2800	17.4800	-1.577%	16,298	+42.963%
2021-06-07	17.4700	17.8000	17.4100	17.7600	+1.660%	2,566	+40.709%
2021-06-04	17.4600	17.5500	17.3500	17.4700	+0.721%	7,097	+43.045%
2021-06-03	18.0000	18.1000	17.1600	17.3450	-3.209%	18,503	+44.076%
2021-06-02	17.8400	17.9999	17.3900	17.9200	+0.561%	13,199	+39.453%
2021-06-01	17.7200	17.8200	17.3400	17.8200	+1.279%	11,505	+40.236%
2021-05-28	17.4100	17.6994	17.2400	17.5950	+1.063%	18,792	+42.029%
2021-05-27	17.1200	17.6527	17.1200	17.4100	+2.291%	24,544	+43.538%
2021-05-26	16.9800	17.2950	16.9800	17.0200	-1.732%	9,119	+46.827%
2021-05-25	17.0000	17.4600	16.5700	17.3200	+0.116%	10,775	+44.284%
2021-05-24	17.3900	17.3900	16.7537	17.3000	-0.746%	12,122	+44.451%
2021-05-21	17.0500	17.4300	16.7126	17.4300	+2.529%	68,384	+43.373%
2021-05-20	17.0200	17.2100	16.5500	17.0000	+0.592%	50,789	+47.000%
2021-05-19	16.9500	17.3223	16.6900	16.9000	-0.236%	28,066	+47.870%
2021-05-18	16.8600	17.4600	16.8100	16.9400	+0.474%	8,613	+47.521%
2021-05-17	16.7600	17.4500	15.8900	16.8600	0.000%	9,411	+48.221%
2021-05-14	16.1200	17.0400	15.9000	16.8600	+5.178%	18,798	+48.221%
2021-05-13	16.1200	16.3500	16.0300	16.0300	+0.251%	11,094	+55.895%
2021-05-12	15.9900	16.0500	15.8142	15.9899	+1.202%	55,831	+56.286%
2021-05-11	15.9300	16.1800	15.7187	15.8000	-2.469%	40,594	+58.165%
2021-05-10	15.8600	16.2000	15.8500	16.2000	+1.440%	7,942	+54.259%
2021-05-07	15.8500	16.1000	15.8500	15.9700	-0.125%	23,527	+56.481%
2021-05-06	15.6601	15.9900	15.6601	15.9900	+1.977%	12,176	+56.285%
2021-05-05	16.0600	16.0600	15.6632	15.6800	-2.366%	5,538	+59.375%
2021-05-04	15.7000	16.0600	15.4100	16.0600	+2.685%	188,531	+55.604%
2021-05-03	14.7600	15.7400	14.7600	15.6400	+2.089%	27,691	+59.783%
2021-04-30	15.8000	15.8000	15.3200	15.3200	-2.420%	3,144	+63.120%
2021-04-29	15.7000	15.8600	15.6400	15.7000	-0.946%	16,704	+59.172%
2021-04-28	15.8600	16.0500	15.7000	15.8500	-0.938%	36,373	+57.666%
2021-04-27	15.7700	16.0000	15.5800	16.0000	+1.587%	8,100	+56.188%
2021-04-26	15.4900	15.7500	15.3700	15.7500	+3.550%	7,814	+58.667%
2021-04-23	15.2800	15.5300	15.1463	15.2100	-1.234%	7,068	+64.300%
2021-04-22	15.0200	15.4000	14.2818	15.4000	+2.462%	11,874	+62.273%
2021-04-21	14.7300	15.2700	14.1100	15.0300	+2.524%	8,195	+66.267%
2021-04-20	14.8300	14.8300	14.3300	14.6600	-2.914%	7,820	+70.464%
2021-04-19	14.6200	15.1000	14.0243	15.1000	+0.292%	9,892	+65.497%
2021-04-16	14.4800	15.0900	14.2500	15.0560	+3.691%	15,606	+65.980%
2021-04-15	15.1800	15.1800	14.5100	14.5200	-3.650%	17,567	+72.107%
2021-04-14	15.1000	15.2437	14.9900	15.0700	-0.594%	24,265	+65.826%
2021-04-13	15.1800	15.3500	15.0200	15.1600	-0.263%	17,571	+64.842%
2021-04-12	15.9200	15.9800	15.2000	15.2000	-5.000%	10,195	+64.408%
2021-04-09	15.9400	16.0000	15.8400	16.0000	+1.074%	5,695	+56.188%
2021-04-08	15.9000	16.0200	15.8100	15.8300	-1.432%	8,812	+57.865%
2021-04-07	15.7600	16.0600	15.7600	16.0600	+1.197%	20,488	+55.604%
2021-04-06	15.8200	15.8800	15.6900	15.8700	-0.126%	7,520	+57.467%
2021-04-05	15.4600	15.9250	15.3200	15.8900	+4.128%	23,565	+57.269%
2021-04-01	15.0900	15.4200	14.8900	15.2600	+0.263%	9,079	+63.761%
2021-03-31	14.8900	15.2500	14.7600	15.2200	+1.942%	17,977	+64.192%
2021-03-30	14.8700	14.9300	14.7000	14.9300	-1.452%	10,801	+67.381%
2021-03-29	15.2600	15.3500	14.8427	15.1500	-2.572%	19,791	+64.950%
2021-03-26	15.7100	15.9700	15.4100	15.5500	-1.831%	17,511	+60.707%
2021-03-25	15.3700	15.8400	15.2800	15.8400	+0.380%	24,980	+57.765%
2021-03-24	15.9000	15.9000	15.6500	15.7800	-1.375%	10,100	+58.365%
2021-03-23	15.4400	16.0000	15.4400	16.0000	+1.458%	15,593	+56.188%
2021-03-22	15.4500	16.0800	15.4500	15.7700	-1.683%	17,228	+58.465%
2021-03-19	15.8350	16.0400	15.6200	16.0400	+1.583%	10,545	+55.798%
2021-03-18	15.7000	15.9800	15.5900	15.7900	+0.830%	16,308	+58.265%
2021-03-17	15.8100	15.8700	15.5700	15.6600	-2.672%	8,047	+59.579%
2021-03-16	15.8500	16.1000	15.6700	16.0900	-0.031%	17,892	+55.314%
2021-03-15	16.0100	16.1900	15.8200	16.0950	+1.099%	17,243	+55.266%
2021-03-12	15.8400	16.1600	15.8000	15.9200	-0.933%	5,636	+56.972%
2021-03-11	15.9800	16.2300	15.9600	16.0700	-0.864%	23,142	+55.507%
2021-03-10	15.7000	16.2300	15.5334	16.2100	+2.725%	20,717	+54.164%
2021-03-09	15.4900	16.0500	15.4900	15.7800	+1.610%	45,747	+58.365%
2021-03-08	15.8100	16.1800	15.5000	15.5300	-1.146%	382,457	+60.914%
2021-03-05	15.6500	16.4600	14.6300	15.7100	-0.064%	202,430	+59.071%
2021-03-04	15.8300	15.9100	15.4836	15.7200	-2.178%	11,841	+58.969%
2021-03-03	15.7100	16.0700	15.6900	16.0700	+1.902%	61,063	+55.507%
2021-03-02	15.5800	16.1000	15.5800	15.7700	-0.880%	13,331	+58.465%
2021-03-01	15.9000	16.2500	15.8500	15.9100	+1.016%	24,228	+57.071%
2021-02-26	15.4800	15.9200	15.3700	15.7500	+1.156%	26,992	+58.667%
2021-02-25	15.5700	15.7350	15.3200	15.5700	-0.891%	24,159	+60.501%
2021-02-24	15.1700	16.0400	15.1700	15.7100	+3.628%	47,809	+59.071%
2021-02-23	14.9144	15.1600	14.8700	15.1600	+0.798%	10,637	+64.842%
2021-02-22	14.9910	15.1300	14.8500	15.0400	+0.737%	24,733	+66.157%
2021-02-19	15.2000	15.3000	14.8700	14.9300	-0.995%	46,873	+67.381%
2021-02-18	14.7700	15.6199	14.6400	15.0800	+1.412%	120,305	+65.716%
2021-02-17	15.0000	15.0000	14.7500	14.8700	-0.535%	9,418	+68.056%
2021-02-16	14.9850	15.1300	14.8300	14.9500	-0.134%	8,790	+67.157%
2021-02-12	14.3800	15.1400	14.3800	14.9700	+0.067%	25,232	+66.934%
2021-02-11	14.8368	15.2750	14.8368	14.9600	+2.116%	56,125	+67.045%
2021-02-10	15.1200	15.2199	14.6150	14.6500	-1.612%	59,268	+70.580%
2021-02-09	14.5300	15.1500	14.5300	14.8900	+1.777%	40,790	+67.831%
2021-02-08	14.8100	14.8604	14.5000	14.6300	-1.481%	16,553	+70.813%
2021-02-05	14.4100	15.1000	14.4100	14.8500	+2.273%	24,228	+68.283%
2021-02-04	14.1600	14.6200	14.0200	14.5200	+3.566%	17,062	+72.107%
2021-02-03	14.4748	14.4748	13.9500	14.0200	-1.268%	4,691	+78.245%
2021-02-02	14.7600	14.7600	14.2000	14.2000	-4.054%	11,058	+75.986%
2021-02-01	13.5300	14.9600	13.4800	14.8000	+9.064%	42,914	+68.851%
2021-01-29	13.4000	13.7000	13.4000	13.5700	+1.193%	10,766	+84.156%
2021-01-28	13.6200	13.6200	13.4000	13.4100	-2.188%	13,732	+86.353%
2021-01-27	13.5800	13.7100	13.2000	13.7100	+0.809%	43,009	+82.276%
2021-01-26	14.9300	14.9300	13.1800	13.6000	-1.521%	75,661	+83.750%
2021-01-25	14.7000	14.7000	13.7250	13.8100	-5.830%	45,736	+80.956%
2021-01-22	15.1900	15.3400	14.4600	14.6650	-4.088%	62,758	+70.406%
2021-01-21	15.5000	15.6600	15.1200	15.2900	-0.520%	9,359	+63.440%
2021-01-20	14.8300	15.4850	14.8300	15.3700	+2.947%	62,953	+62.589%
2021-01-19	14.6400	15.1300	14.0700	14.9300	+1.842%	55,589	+67.381%
2021-01-15	15.2300	15.2300	14.6600	14.6600	-4.371%	35,606	+70.464%
2021-01-14	15.0000	15.5600	14.9800	15.3300	+3.651%	32,652	+63.014%
2021-01-13	15.7008	15.7008	14.7400	14.7900	-0.135%	7,447	+68.966%
2021-01-12	15.9600	15.9600	14.7700	14.8100	-7.841%	20,002	+68.737%
2021-01-11	14.4400	16.0700	14.2650	16.0700	+10.981%	60,400	+55.507%