PCOM
Points.com Inc. Common Shares
stockNASDAQ
InactiveJun 30, 2022
24.99USD+0.080%(+0.02)84,418
PCOM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-06-30 | 24.99 | 25.00 | 24.98 | 24.99 | +0.080% | 84,418 | 0.000% |
| 2022-06-29 | 24.98 | 25.00 | 24.97 | 24.97 | -0.020% | 89,434 | +0.080% |
| 2022-06-28 | 24.96 | 25.00 | 24.96 | 24.98 | +0.100% | 180,164 | +0.060% |
| 2022-06-27 | 24.94 | 24.97 | 24.91 | 24.95 | +0.080% | 485,805 | +0.160% |
| 2022-06-24 | 24.85 | 24.97 | 24.67 | 24.93 | +0.120% | 924,872 | +0.241% |
| 2022-06-23 | 24.86 | 24.92 | 24.83 | 24.90 | +0.322% | 1,110,390 | +0.361% |
| 2022-06-22 | 24.55 | 24.93 | 24.55 | 24.82 | +0.486% | 127,805 | +0.685% |
| 2022-06-21 | 24.22 | 24.75 | 24.22 | 24.70 | +2.151% | 193,522 | +1.174% |
| 2022-06-17 | 24.19 | 24.30 | 23.93 | 24.18 | +1.299% | 130,665 | +3.350% |
| 2022-06-16 | 24.32 | 24.38 | 23.78 | 23.87 | -2.172% | 88,798 | +4.692% |
| 2022-06-15 | 24.49 | 24.51 | 23.87 | 24.40 | +0.577% | 344,084 | +2.418% |
| 2022-06-14 | 24.53 | 24.55 | 24.25 | 24.26 | -1.141% | 163,654 | +3.009% |
| 2022-06-13 | 24.59 | 24.74 | 24.40 | 24.54 | -0.203% | 173,094 | +1.834% |
| 2022-06-10 | 24.46 | 24.79 | 24.44 | 24.59 | +0.285% | 232,592 | +1.627% |
| 2022-06-09 | 24.45 | 24.57 | 24.45 | 24.52 | +0.082% | 168,415 | +1.917% |
| 2022-06-08 | 24.56 | 24.60 | 24.45 | 24.50 | -0.082% | 116,638 | +2.000% |
| 2022-06-07 | 24.60 | 24.70 | 24.42 | 24.52 | +0.204% | 118,346 | +1.917% |
| 2022-06-06 | 24.55 | 24.70 | 24.46 | 24.47 | -0.730% | 162,442 | +2.125% |
| 2022-06-03 | 24.65 | 24.81 | 24.62 | 24.65 | -0.243% | 249,835 | +1.379% |
| 2022-06-02 | 24.65 | 24.96 | 24.65 | 24.71 | +0.122% | 373,245 | +1.133% |
| 2022-06-01 | 24.61 | 24.73 | 24.60 | 24.68 | +0.041% | 268,260 | +1.256% |
| 2022-05-31 | 24.56 | 24.75 | 24.56 | 24.67 | 0.000% | 325,156 | +1.297% |
| 2022-05-27 | 24.69 | 24.73 | 24.46 | 24.67 | +0.859% | 324,577 | +1.297% |
| 2022-05-26 | 24.75 | 24.92 | 24.46 | 24.46 | -1.092% | 303,082 | +2.167% |
| 2022-05-25 | 24.36 | 24.77 | 24.28 | 24.73 | +1.519% | 76,854 | +1.051% |
| 2022-05-24 | 24.30 | 24.41 | 24.21 | 24.36 | -0.327% | 107,761 | +2.586% |
| 2022-05-23 | 24.25 | 24.49 | 24.20 | 24.44 | +0.535% | 70,996 | +2.250% |
| 2022-05-20 | 24.25 | 24.38 | 24.03 | 24.31 | +1.081% | 105,745 | +2.797% |
| 2022-05-19 | 23.89 | 24.24 | 23.89 | 24.05 | +0.292% | 128,376 | +3.909% |
| 2022-05-18 | 24.08 | 24.25 | 23.96 | 23.98 | -1.032% | 202,609 | +4.212% |
| 2022-05-17 | 24.10 | 24.30 | 24.03 | 24.23 | +0.581% | 219,766 | +3.137% |
| 2022-05-16 | 24.29 | 24.32 | 23.83 | 24.09 | +0.083% | 306,621 | +3.736% |
| 2022-05-13 | 24.09 | 24.39 | 24.01 | 24.07 | +0.501% | 401,805 | +3.822% |
| 2022-05-12 | 24.39 | 24.47 | 23.85 | 23.95 | -2.085% | 203,835 | +4.342% |
| 2022-05-11 | 24.65 | 24.65 | 24.20 | 24.46 | -0.771% | 368,855 | +2.167% |
| 2022-05-10 | 24.69 | 24.72 | 24.47 | 24.65 | +0.777% | 997,721 | +1.379% |
| 2022-05-09 | 24.52 | 24.62 | 24.45 | 24.46 | +42.458% | 2,343,957 | +2.167% |
| 2022-05-06 | 17.18 | 17.23 | 16.85 | 17.17 | +2.142% | 6,770 | +45.545% |
| 2022-05-05 | 17.76 | 17.90 | 16.45 | 16.81 | -5.082% | 28,258 | +48.662% |
| 2022-05-04 | 17.31 | 17.86 | 17.20 | 17.71 | +2.429% | 3,408 | +41.107% |
| 2022-05-03 | 16.58 | 17.42 | 16.58 | 17.29 | +1.527% | 1,645 | +44.534% |
| 2022-05-02 | 16.19 | 17.03 | 16.19 | 17.03 | +5.776% | 9,994 | +46.741% |
| 2022-04-29 | 15.97 | 16.51 | 15.96 | 16.10 | +0.688% | 2,950 | +55.217% |
| 2022-04-28 | 16.06 | 16.24 | 15.47 | 15.99 | +1.524% | 11,326 | +56.285% |
| 2022-04-27 | 15.80 | 16.01 | 15.48 | 15.75 | +0.318% | 12,696 | +58.667% |
| 2022-04-26 | 15.89 | 15.89 | 15.25 | 15.70 | -1.814% | 5,862 | +59.172% |
| 2022-04-25 | 15.96 | 16.06 | 15.67 | 15.99 | -1.357% | 3,147 | +56.285% |
| 2022-04-22 | 16.20 | 16.38 | 16.14 | 16.21 | -1.008% | 4,834 | +54.164% |
| 2022-04-21 | 16.25 | 16.57 | 15.77 | 16.38 | -0.637% | 18,289 | +52.611% |
| 2022-04-20 | 16.27 | 16.70 | 15.75 | 16.48 | +2.297% | 8,562 | +51.638% |
| 2022-04-19 | 14.92 | 16.52 | 14.84 | 16.11 | -0.800% | 7,460 | +55.121% |
| 2022-04-18 | 16.89 | 16.89 | 16.24 | 16.24 | -2.169% | 5,674 | +53.879% |
| 2022-04-13 | 16.60 | 16.60 | 16.60 | 16.60 | -1.600% | 244 | +50.542% |
| 2022-04-12 | 16.56 | 16.95 | 16.56 | 16.87 | +0.746% | 3,966 | +48.133% |
| 2022-04-11 | 16.55 | 16.90 | 16.51 | 16.75 | +0.330% | 11,693 | +49.239% |
| 2022-04-08 | 17.21 | 17.21 | 16.24 | 16.69 | -5.224% | 7,929 | +49.730% |
| 2022-04-07 | 18.22 | 18.28 | 17.46 | 17.61 | -3.823% | 6,014 | +41.908% |
| 2022-04-06 | 17.68 | 18.31 | 17.68 | 18.31 | +2.577% | 1,083 | +36.483% |
| 2022-04-05 | 17.83 | 17.85 | 17.66 | 17.85 | -2.245% | 1,077 | +40.000% |
| 2022-04-04 | 18.50 | 18.85 | 18.03 | 18.26 | -0.976% | 8,768 | +36.857% |
| 2022-04-01 | 18.08 | 18.78 | 18.08 | 18.44 | -0.378% | 4,578 | +35.521% |
| 2022-03-31 | 18.40 | 19.25 | 18.22 | 18.51 | +0.325% | 26,556 | +35.008% |
| 2022-03-30 | 17.65 | 18.46 | 17.56 | 18.45 | +1.709% | 6,111 | +35.447% |
| 2022-03-29 | 18.21 | 18.21 | 17.90 | 18.14 | -1.252% | 4,952 | +37.762% |
| 2022-03-28 | 17.93 | 18.37 | 17.87 | 18.37 | +2.056% | 4,776 | +36.037% |
| 2022-03-25 | 17.77 | 18.08 | 17.76 | 18.00 | +0.362% | 5,296 | +38.833% |
| 2022-03-24 | 17.59 | 17.93 | 17.59 | 17.93 | +1.846% | 633 | +39.336% |
| 2022-03-23 | 17.48 | 18.00 | 17.48 | 17.61 | +1.382% | 3,638 | +41.908% |
| 2022-03-22 | 17.05 | 17.68 | 17.05 | 17.37 | +1.907% | 2,176 | +43.869% |
| 2022-03-21 | 16.86 | 17.12 | 16.86 | 17.05 | -0.901% | 2,588 | +46.612% |
| 2022-03-18 | 17.00 | 17.38 | 17.00 | 17.20 | +1.058% | 5,634 | +45.291% |
| 2022-03-17 | 16.93 | 17.43 | 16.90 | 17.02 | +1.069% | 3,321 | +46.827% |
| 2022-03-16 | 16.69 | 17.00 | 16.62 | 16.84 | +1.691% | 4,220 | +48.397% |
| 2022-03-15 | 16.24 | 16.83 | 16.24 | 16.56 | -0.719% | 3,524 | +50.906% |
| 2022-03-14 | 17.06 | 17.06 | 16.16 | 16.68 | -3.304% | 6,124 | +49.820% |
| 2022-03-11 | 17.49 | 17.61 | 16.20 | 17.25 | -0.404% | 7,528 | +44.870% |
| 2022-03-10 | 18.00 | 18.00 | 17.01 | 17.32 | +3.157% | 6,032 | +44.284% |
| 2022-03-09 | 17.38 | 17.38 | 16.71 | 16.79 | -3.116% | 2,611 | +48.839% |
| 2022-03-08 | 17.48 | 17.72 | 17.28 | 17.33 | -0.971% | 3,631 | +44.201% |
| 2022-03-07 | 17.52 | 17.78 | 17.19 | 17.50 | -2.778% | 12,733 | +42.800% |
| 2022-03-04 | 17.81 | 18.09 | 17.76 | 18.00 | -0.826% | 3,363 | +38.833% |
| 2022-03-03 | 18.07 | 18.15 | 17.67 | 18.15 | +1.002% | 5,011 | +37.686% |
| 2022-03-02 | 18.03 | 18.03 | 17.97 | 17.97 | -0.553% | 23,167 | +39.065% |
| 2022-03-01 | 18.00 | 18.19 | 17.86 | 18.07 | -2.113% | 3,552 | +38.296% |
| 2022-02-28 | 18.18 | 18.46 | 18.07 | 18.46 | -1.072% | 4,594 | +35.374% |
| 2022-02-25 | 18.39 | 18.84 | 18.39 | 18.66 | +2.224% | 1,417 | +33.923% |
| 2022-02-24 | 17.83 | 18.26 | 17.83 | 18.25 | -0.793% | 4,362 | +36.902% |
| 2022-02-23 | 17.76 | 18.46 | 17.76 | 18.40 | +2.222% | 4,292 | +35.815% |
| 2022-02-22 | 17.95 | 18.29 | 17.95 | 18.00 | -1.099% | 2,967 | +38.833% |
| 2022-02-18 | 18.00 | 18.24 | 17.77 | 18.20 | +0.887% | 11,850 | +37.308% |
| 2022-02-17 | 18.29 | 18.29 | 18.00 | 18.04 | -2.486% | 4,648 | +38.525% |
| 2022-02-16 | 17.95 | 19.03 | 17.87 | 18.50 | +4.284% | 14,559 | +35.081% |
| 2022-02-15 | 17.75 | 17.99 | 17.46 | 17.74 | -0.169% | 5,200 | +40.868% |
| 2022-02-14 | 17.40 | 17.80 | 17.40 | 17.77 | +2.126% | 11,689 | +40.630% |
| 2022-02-11 | 16.90 | 17.65 | 16.90 | 17.40 | +2.959% | 16,046 | +43.621% |
| 2022-02-10 | 16.70 | 17.07 | 16.70 | 16.90 | +1.137% | 5,584 | +47.870% |
| 2022-02-09 | 16.08 | 16.84 | 16.08 | 16.71 | +3.918% | 5,193 | +49.551% |
| 2022-02-08 | 15.74 | 16.21 | 15.74 | 16.08 | +1.196% | 11,368 | +55.410% |
| 2022-02-07 | 15.75 | 15.89 | 15.71 | 15.89 | +2.121% | 1,256 | +57.269% |
| 2022-02-04 | 15.48 | 15.63 | 15.48 | 15.56 | -0.892% | 7,098 | +60.604% |
| 2022-02-03 | 15.18 | 15.77 | 15.18 | 15.70 | +0.255% | 94,673 | +59.172% |
| 2022-02-02 | 15.56 | 15.67 | 15.37 | 15.66 | +1.953% | 3,236 | +59.579% |
| 2022-02-01 | 15.49 | 15.62 | 15.36 | 15.36 | -0.903% | 102,610 | +62.695% |
| 2022-01-31 | 15.00 | 15.71 | 15.00 | 15.50 | +2.581% | 147,033 | +61.226% |
| 2022-01-28 | 14.97 | 15.25 | 14.97 | 15.11 | -0.918% | 52,291 | +65.387% |
| 2022-01-27 | 15.14 | 15.35 | 15.14 | 15.25 | +2.007% | 61,570 | +63.869% |
| 2022-01-26 | 15.07 | 15.53 | 14.95 | 14.95 | -3.704% | 111,206 | +67.157% |
| 2022-01-25 | 15.43 | 15.53 | 14.62 | 15.53 | -1.491% | 21,529 | +60.966% |
| 2022-01-24 | 15.66 | 15.76 | 13.98 | 15.76 | -2.536% | 80,260 | +58.566% |
| 2022-01-21 | 16.33 | 16.87 | 16.17 | 16.17 | -4.149% | 7,952 | +54.545% |
| 2022-01-20 | 15.50 | 17.10 | 15.50 | 16.87 | +11.796% | 27,716 | +48.133% |
| 2022-01-19 | 15.20 | 15.25 | 14.88 | 15.09 | -0.724% | 14,936 | +65.606% |
| 2022-01-18 | 15.47 | 15.47 | 15.00 | 15.20 | -1.554% | 8,021 | +64.408% |
| 2022-01-14 | 14.99 | 15.44 | 14.55 | 15.44 | +2.933% | 10,091 | +61.852% |
| 2022-01-13 | 15.08 | 15.39 | 15.00 | 15.00 | -1.639% | 19,548 | +66.600% |
| 2022-01-12 | 15.40 | 15.40 | 14.85 | 15.25 | -0.587% | 13,418 | +63.869% |
| 2022-01-11 | 14.89 | 15.46 | 14.89 | 15.34 | +2.815% | 50,694 | +62.907% |
| 2022-01-10 | 14.87 | 14.92 | 14.60 | 14.92 | +0.879% | 7,633 | +67.493% |
| 2022-01-07 | 15.43 | 15.83 | 14.65 | 14.79 | -3.648% | 8,404 | +68.966% |
| 2022-01-06 | 15.95 | 15.98 | 15.18 | 15.35 | -1.413% | 6,711 | +62.801% |
| 2022-01-05 | 15.56 | 15.86 | 15.53 | 15.57 | -0.511% | 42,848 | +60.501% |
| 2022-01-04 | 16.45 | 16.45 | 15.50 | 15.65 | -0.191% | 45,231 | +59.681% |
| 2022-01-03 | 15.32 | 15.73 | 15.32 | 15.68 | +2.391% | 3,175 | +59.375% |
| 2021-12-31 | 15.36 | 15.36 | 15.25 | 15.31 | -1.328% | 1,405 | +63.185% |
| 2021-12-30 | 15.80 | 15.80 | 15.52 | 15.52 | -1.460% | 4,108 | +61.018% |
| 2021-12-29 | 15.95 | 16.59 | 15.40 | 15.75 | -0.442% | 11,123 | +58.667% |
| 2021-12-28 | 15.71 | 15.82 | 15.71 | 15.82 | -1.800% | 1,091 | +57.965% |
| 2021-12-27 | 15.87 | 16.11 | 15.87 | 16.11 | +1.003% | 1,060 | +55.121% |
| 2021-12-23 | 15.70 | 16.02 | 15.63 | 15.95 | +1.077% | 2,923 | +56.677% |
| 2021-12-22 | 15.96 | 16.11 | 15.78 | 15.78 | -1.560% | 48,241 | +58.365% |
| 2021-12-21 | 15.46 | 16.09 | 15.46 | 16.03 | +2.756% | 16,831 | +55.895% |
| 2021-12-20 | 15.95 | 15.95 | 15.47 | 15.60 | -2.194% | 9,254 | +60.192% |
| 2021-12-17 | 16.00 | 16.00 | 14.94 | 15.95 | -2.087% | 53,011 | +56.677% |
| 2021-12-16 | 16.48 | 16.48 | 15.68 | 16.29 | -1.153% | 84,038 | +53.407% |
| 2021-12-15 | 17.09 | 17.09 | 16.15 | 16.48 | -3.456% | 31,787 | +51.638% |
| 2021-12-14 | 17.25 | 17.32 | 17.00 | 17.07 | -1.158% | 14,566 | +46.397% |
| 2021-12-13 | 17.43 | 17.60 | 17.10 | 17.27 | -1.371% | 29,748 | +44.702% |
| 2021-12-10 | 17.77 | 17.84 | 17.04 | 17.51 | -2.233% | 27,723 | +42.718% |
| 2021-12-09 | 17.15 | 17.91 | 17.15 | 17.91 | +3.228% | 15,314 | +39.531% |
| 2021-12-08 | 17.10 | 17.35 | 17.10 | 17.35 | +1.225% | 2,913 | +44.035% |
| 2021-12-07 | 16.53 | 17.15 | 16.53 | 17.14 | +6.460% | 7,427 | +45.799% |
| 2021-12-06 | 15.95 | 16.20 | 15.91 | 16.10 | -0.062% | 7,881 | +55.217% |
| 2021-12-03 | 16.00 | 16.11 | 15.71 | 16.11 | +1.003% | 29,435 | +55.121% |
| 2021-12-02 | 16.36 | 16.36 | 15.76 | 15.95 | -2.862% | 12,863 | +56.677% |
| 2021-12-01 | 16.73 | 16.84 | 16.25 | 16.42 | -0.485% | 37,914 | +52.192% |
| 2021-11-30 | 16.43 | 16.66 | 16.40 | 16.50 | -0.422% | 9,226 | +51.455% |
| 2021-11-29 | 16.96 | 16.96 | 16.36 | 16.57 | -1.895% | 15,951 | +50.815% |
| 2021-11-26 | 16.87 | 16.98 | 16.62 | 16.89 | -0.647% | 7,907 | +47.957% |
| 2021-11-24 | 17.06 | 17.22 | 16.97 | 17.00 | -0.468% | 8,998 | +47.000% |
| 2021-11-23 | 17.00 | 17.08 | 16.95 | 17.08 | +0.471% | 11,232 | +46.311% |
| 2021-11-22 | 16.96 | 17.01 | 16.95 | 17.00 | +0.384% | 10,078 | +47.000% |
| 2021-11-19 | 17.01 | 17.40 | 16.72 | 16.93 | -0.733% | 14,997 | +47.564% |
| 2021-11-18 | 17.01 | 17.06 | 16.95 | 17.06 | -0.583% | 2,939 | +46.483% |
| 2021-11-17 | 16.93 | 17.16 | 16.88 | 17.16 | +0.292% | 6,616 | +45.629% |
| 2021-11-16 | 16.99 | 17.18 | 16.72 | 17.11 | -0.407% | 25,117 | +46.055% |
| 2021-11-15 | 16.83 | 17.18 | 16.83 | 17.18 | +1.417% | 5,998 | +45.460% |
| 2021-11-12 | 16.54 | 16.94 | 16.39 | 16.94 | +2.916% | 50,166 | +47.521% |
| 2021-11-11 | 17.41 | 17.66 | 16.07 | 16.46 | -5.835% | 126,138 | +51.823% |
| 2021-11-10 | 17.50 | 17.90 | 17.42 | 17.48 | -0.114% | 54,774 | +42.963% |
| 2021-11-09 | 18.00 | 18.00 | 17.41 | 17.50 | -0.568% | 94,498 | +42.800% |
| 2021-11-08 | 18.05 | 18.05 | 17.39 | 17.60 | -0.901% | 15,257 | +41.989% |
| 2021-11-05 | 17.75 | 17.97 | 17.53 | 17.76 | -0.097% | 15,709 | +40.709% |
| 2021-11-04 | 18.07 | 18.07 | 17.49 | 17.78 | +1.295% | 16,675 | +40.573% |
| 2021-11-03 | 17.16 | 17.94 | 16.85 | 17.55 | +0.057% | 9,848 | +42.393% |
| 2021-11-02 | 17.88 | 17.88 | 17.21 | 17.54 | +1.622% | 2,972 | +42.474% |
| 2021-11-01 | 17.45 | 17.75 | 17.24 | 17.26 | -0.174% | 3,123 | +44.786% |
| 2021-10-29 | 17.20 | 17.50 | 17.18 | 17.29 | +0.758% | 8,284 | +44.534% |
| 2021-10-28 | 17.24 | 17.49 | 17.16 | 17.16 | -0.116% | 10,145 | +45.629% |
| 2021-10-27 | 17.47 | 17.47 | 17.18 | 17.18 | -0.463% | 2,230 | +45.460% |
| 2021-10-26 | 17.66 | 17.66 | 17.26 | 17.26 | -0.231% | 4,850 | +44.786% |
| 2021-10-25 | 17.28 | 17.53 | 17.18 | 17.30 | +0.581% | 4,678 | +44.451% |
| 2021-10-22 | 17.48 | 17.50 | 17.15 | 17.20 | +0.350% | 4,171 | +45.291% |
| 2021-10-21 | 17.49 | 17.49 | 17.00 | 17.14 | -0.407% | 2,217 | +45.799% |
| 2021-10-20 | 17.78 | 17.81 | 17.21 | 17.21 | -0.807% | 2,800 | +45.206% |
| 2021-10-19 | 17.74 | 18.09 | 17.35 | 17.35 | -2.088% | 52,551 | +44.035% |
| 2021-10-18 | 18.35 | 18.36 | 17.72 | 17.72 | -1.719% | 12,250 | +41.027% |
| 2021-10-15 | 17.75 | 18.49 | 17.60 | 18.03 | +1.292% | 11,598 | +38.602% |
| 2021-10-14 | 17.75 | 17.95 | 17.42 | 17.80 | +1.598% | 4,167 | +40.393% |
| 2021-10-13 | 17.36 | 17.52 | 16.65 | 17.52 | +2.336% | 2,620 | +42.637% |
| 2021-10-12 | 17.66 | 17.70 | 17.11 | 17.12 | -3.058% | 10,167 | +45.970% |
| 2021-10-11 | 17.54 | 18.00 | 17.49 | 17.66 | +1.845% | 13,817 | +41.506% |
| 2021-10-08 | 17.75 | 17.93 | 17.30 | 17.34 | -0.801% | 6,588 | +44.118% |
| 2021-10-07 | 17.37 | 17.80 | 17.37 | 17.48 | +1.510% | 3,247 | +42.963% |
| 2021-10-06 | 17.67 | 17.67 | 17.22 | 17.22 | -1.992% | 4,372 | +45.122% |
| 2021-10-05 | 17.10 | 17.81 | 17.10 | 17.57 | +2.449% | 5,050 | +42.231% |
| 2021-10-04 | 16.98 | 17.28 | 16.98 | 17.15 | +1.001% | 8,351 | +45.714% |
| 2021-10-01 | 17.34 | 17.34 | 16.98 | 16.98 | -0.702% | 3,789 | +47.173% |
| 2021-09-30 | 17.42 | 17.66 | 17.05 | 17.10 | -0.524% | 5,485 | +46.140% |
| 2021-09-29 | 17.74 | 17.74 | 17.07 | 17.19 | -0.578% | 2,204 | +45.375% |
| 2021-09-28 | 17.00 | 17.29 | 17.00 | 17.29 | +0.758% | 3,899 | +44.534% |
| 2021-09-27 | 17.03 | 17.25 | 17.00 | 17.16 | -0.464% | 18,815 | +45.629% |
| 2021-09-24 | 17.30 | 17.45 | 17.12 | 17.24 | -0.748% | 19,719 | +44.954% |
| 2021-09-23 | 17.70 | 17.70 | 17.37 | 17.37 | -2.086% | 16,655 | +43.869% |
| 2021-09-22 | 16.96 | 17.74 | 16.79 | 17.74 | +4.047% | 19,786 | +40.868% |
| 2021-09-21 | 16.92 | 17.19 | 16.66 | 17.05 | +0.235% | 17,140 | +46.569% |
| 2021-09-20 | 17.01 | 17.01 | 16.00 | 17.01 | -3.790% | 11,331 | +46.914% |
| 2021-09-17 | 17.14 | 17.68 | 16.84 | 17.68 | +3.090% | 10,009 | +41.346% |
| 2021-09-16 | 17.27 | 17.37 | 16.93 | 17.15 | -0.924% | 25,476 | +45.714% |
| 2021-09-15 | 17.42 | 17.42 | 16.96 | 17.31 | -0.802% | 15,123 | +44.367% |
| 2021-09-14 | 17.51 | 17.78 | 17.23 | 17.45 | -1.966% | 27,139 | +43.209% |
| 2021-09-13 | 17.96 | 17.96 | 17.44 | 17.80 | -0.725% | 11,734 | +40.393% |
| 2021-09-10 | 18.06 | 18.11 | 17.65 | 17.93 | -1.592% | 10,510 | +39.375% |
| 2021-09-09 | 18.05 | 18.22 | 17.24 | 18.22 | -0.437% | 12,603 | +37.157% |
| 2021-09-08 | 18.28 | 18.30 | 17.81 | 18.30 | -0.109% | 33,189 | +36.557% |
| 2021-09-07 | 18.49 | 18.49 | 16.64 | 18.32 | -1.452% | 26,153 | +36.408% |
| 2021-09-03 | 18.53 | 18.60 | 18.38 | 18.59 | +0.054% | 8,378 | +34.427% |
| 2021-09-02 | 18.29 | 18.58 | 18.17 | 18.58 | +1.530% | 20,268 | +34.499% |
| 2021-09-01 | 18.17 | 18.39 | 18.17 | 18.30 | +0.329% | 19,206 | +36.557% |
| 2021-08-31 | 18.22 | 18.34 | 18.09 | 18.24 | -0.055% | 15,956 | +37.007% |
| 2021-08-30 | 17.47 | 18.27 | 17.39 | 18.25 | +4.765% | 28,259 | +36.932% |
| 2021-08-27 | 16.89 | 17.43 | 16.83 | 17.42 | +2.230% | 9,421 | +43.456% |
| 2021-08-26 | 16.99 | 17.10 | 16.96 | 17.04 | +0.235% | 19,024 | +46.655% |
| 2021-08-25 | 16.68 | 17.00 | 16.48 | 17.00 | +2.163% | 14,427 | +47.000% |
| 2021-08-24 | 16.62 | 16.70 | 16.45 | 16.64 | -1.246% | 30,432 | +50.180% |
| 2021-08-23 | 16.76 | 16.90 | 16.60 | 16.85 | +1.262% | 42,439 | +48.309% |
| 2021-08-20 | 16.68 | 16.80 | 16.55 | 16.64 | -0.893% | 17,899 | +50.180% |
| 2021-08-19 | 16.68 | 16.84 | 16.59 | 16.79 | -1.293% | 16,112 | +48.839% |
| 2021-08-18 | 16.25 | 17.01 | 16.12 | 17.01 | +2.347% | 13,033 | +46.914% |
| 2021-08-17 | 16.26 | 16.74 | 16.10 | 16.62 | +0.181% | 21,329 | +50.361% |
| 2021-08-16 | 17.13 | 17.13 | 16.30 | 16.59 | +1.097% | 32,956 | +50.633% |
| 2021-08-13 | 16.51 | 16.51 | 16.41 | 16.41 | -1.971% | 27,207 | +52.285% |
| 2021-08-12 | 16.01 | 16.86 | 15.87 | 16.74 | +6.489% | 45,935 | +49.283% |
| 2021-08-11 | 15.81 | 16.09 | 15.60 | 15.72 | -3.023% | 8,332 | +58.969% |
| 2021-08-10 | 15.98 | 16.23 | 15.80 | 16.21 | +3.380% | 19,483 | +54.164% |
| 2021-08-09 | 15.56 | 16.00 | 15.56 | 15.68 | -0.444% | 6,482 | +59.375% |
| 2021-08-06 | 16.20 | 16.44 | 15.51 | 15.75 | -2.113% | 20,665 | +58.667% |
| 2021-08-05 | 15.98 | 16.10 | 15.95 | 16.09 | +1.124% | 6,020 | +55.314% |
| 2021-08-04 | 16.41 | 16.41 | 15.81 | 15.91 | +0.831% | 9,974 | +57.060% |
| 2021-08-03 | 16.41 | 16.63 | 15.78 | 15.78 | -3.604% | 7,691 | +58.365% |
| 2021-08-02 | 16.63 | 17.07 | 16.36 | 16.37 | -1.504% | 4,903 | +52.657% |
| 2021-07-30 | 16.95 | 17.00 | 16.62 | 16.62 | -4.152% | 5,196 | +50.361% |
| 2021-07-29 | 16.45 | 17.34 | 16.45 | 17.34 | +5.410% | 7,901 | +44.118% |
| 2021-07-28 | 16.66 | 16.93 | 16.42 | 16.45 | -3.007% | 12,930 | +51.915% |
| 2021-07-27 | 16.95 | 16.96 | 16.40 | 16.96 | +1.435% | 14,320 | +47.347% |
| 2021-07-26 | 16.86 | 16.98 | 16.70 | 16.72 | +0.541% | 4,380 | +49.462% |
| 2021-07-23 | 17.11 | 17.66 | 16.63 | 16.63 | -3.314% | 7,600 | +50.271% |
| 2021-07-22 | 16.94 | 17.20 | 16.94 | 17.20 | +1.595% | 4,670 | +45.291% |
| 2021-07-21 | 16.76 | 17.20 | 16.60 | 16.93 | +2.482% | 6,923 | +47.608% |
| 2021-07-20 | 15.64 | 16.73 | 15.19 | 16.52 | +4.889% | 15,442 | +51.271% |
| 2021-07-19 | 16.68 | 16.68 | 15.35 | 15.75 | -5.801% | 34,171 | +58.667% |
| 2021-07-16 | 17.76 | 17.79 | 16.71 | 16.72 | -5.962% | 15,498 | +49.462% |
| 2021-07-15 | 18.31 | 18.31 | 17.78 | 17.78 | -2.735% | 5,697 | +40.551% |
| 2021-07-14 | 18.17 | 18.47 | 18.17 | 18.28 | -0.055% | 5,743 | +36.707% |
| 2021-07-13 | 18.20 | 18.39 | 18.19 | 18.29 | +0.660% | 6,249 | +36.632% |
| 2021-07-12 | 18.18 | 18.40 | 18.06 | 18.17 | -0.274% | 15,887 | +37.534% |
| 2021-07-09 | 18.44 | 18.44 | 18.06 | 18.22 | -0.055% | 6,916 | +37.157% |
| 2021-07-08 | 18.25 | 18.35 | 18.02 | 18.23 | -0.110% | 19,456 | +37.082% |
| 2021-07-07 | 18.03 | 18.32 | 18.03 | 18.25 | +3.282% | 81,688 | +36.932% |
| 2021-07-06 | 17.51 | 18.01 | 17.40 | 17.67 | +3.152% | 54,104 | +41.426% |
| 2021-07-02 | 17.40 | 17.40 | 16.97 | 17.13 | -0.175% | 28,362 | +45.884% |
| 2021-07-01 | 17.28 | 17.75 | 17.11 | 17.16 | -1.266% | 6,349 | +45.629% |
| 2021-06-30 | 16.95 | 17.40 | 16.94 | 17.38 | +3.514% | 18,039 | +43.786% |
| 2021-06-29 | 16.98 | 17.16 | 16.79 | 16.79 | -1.061% | 6,269 | +48.839% |
| 2021-06-28 | 17.07 | 17.08 | 16.86 | 16.97 | -0.644% | 2,865 | +47.260% |
| 2021-06-25 | 17.09 | 17.36 | 17.00 | 17.08 | +0.294% | 7,137 | +46.311% |
| 2021-06-24 | 16.97 | 17.24 | 16.82 | 17.03 | +0.650% | 3,887 | +46.741% |
| 2021-06-23 | 17.11 | 17.15 | 16.92 | 16.92 | -1.053% | 19,572 | +47.695% |
| 2021-06-22 | 17.05 | 17.16 | 16.86 | 17.10 | -0.870% | 4,394 | +46.140% |
| 2021-06-21 | 16.96 | 17.25 | 16.84 | 17.25 | +0.701% | 7,980 | +44.870% |
| 2021-06-18 | 16.53 | 17.13 | 16.53 | 17.13 | +1.722% | 13,391 | +45.884% |
| 2021-06-17 | 17.28 | 17.31 | 16.81 | 16.84 | -1.808% | 3,031 | +48.397% |
| 2021-06-16 | 17.21 | 17.44 | 17.11 | 17.15 | -0.867% | 7,253 | +45.714% |
| 2021-06-15 | 17.17 | 17.47 | 16.82 | 17.30 | -0.632% | 13,655 | +44.451% |
| 2021-06-14 | 17.57 | 17.57 | 17.16 | 17.41 | +1.162% | 6,744 | +43.538% |
| 2021-06-11 | 17.26 | 17.36 | 17.16 | 17.21 | +0.171% | 3,188 | +45.206% |
| 2021-06-10 | 17.72 | 17.72 | 17.12 | 17.18 | -1.318% | 13,828 | +45.455% |
| 2021-06-09 | 18.06 | 18.06 | 17.30 | 17.41 | -0.400% | 6,889 | +43.538% |
| 2021-06-08 | 17.75 | 17.87 | 17.28 | 17.48 | -1.577% | 16,298 | +42.963% |
| 2021-06-07 | 17.47 | 17.80 | 17.41 | 17.76 | +1.660% | 2,566 | +40.709% |
| 2021-06-04 | 17.46 | 17.55 | 17.35 | 17.47 | +0.721% | 7,097 | +43.045% |
| 2021-06-03 | 18.00 | 18.10 | 17.16 | 17.34 | -3.209% | 18,503 | +44.076% |
| 2021-06-02 | 17.84 | 18.00 | 17.39 | 17.92 | +0.561% | 13,199 | +39.453% |
| 2021-06-01 | 17.72 | 17.82 | 17.34 | 17.82 | +1.279% | 11,505 | +40.236% |
| 2021-05-28 | 17.41 | 17.70 | 17.24 | 17.59 | +1.063% | 18,792 | +42.029% |
| 2021-05-27 | 17.12 | 17.65 | 17.12 | 17.41 | +2.291% | 24,544 | +43.538% |
| 2021-05-26 | 16.98 | 17.30 | 16.98 | 17.02 | -1.732% | 9,119 | +46.827% |
| 2021-05-25 | 17.00 | 17.46 | 16.57 | 17.32 | +0.116% | 10,775 | +44.284% |
| 2021-05-24 | 17.39 | 17.39 | 16.75 | 17.30 | -0.746% | 12,122 | +44.451% |
| 2021-05-21 | 17.05 | 17.43 | 16.71 | 17.43 | +2.529% | 68,384 | +43.373% |
| 2021-05-20 | 17.02 | 17.21 | 16.55 | 17.00 | +0.592% | 50,789 | +47.000% |
| 2021-05-19 | 16.95 | 17.32 | 16.69 | 16.90 | -0.236% | 28,066 | +47.870% |
| 2021-05-18 | 16.86 | 17.46 | 16.81 | 16.94 | +0.474% | 8,613 | +47.521% |
| 2021-05-17 | 16.76 | 17.45 | 15.89 | 16.86 | 0.000% | 9,411 | +48.221% |
| 2021-05-14 | 16.12 | 17.04 | 15.90 | 16.86 | +5.178% | 18,798 | +48.221% |
| 2021-05-13 | 16.12 | 16.35 | 16.03 | 16.03 | +0.251% | 11,094 | +55.895% |
| 2021-05-12 | 15.99 | 16.05 | 15.81 | 15.99 | +1.202% | 55,831 | +56.286% |
| 2021-05-11 | 15.93 | 16.18 | 15.72 | 15.80 | -2.469% | 40,594 | +58.165% |
| 2021-05-10 | 15.86 | 16.20 | 15.85 | 16.20 | +1.440% | 7,942 | +54.259% |
| 2021-05-07 | 15.85 | 16.10 | 15.85 | 15.97 | -0.125% | 23,527 | +56.481% |
| 2021-05-06 | 15.66 | 15.99 | 15.66 | 15.99 | +1.977% | 12,176 | +56.285% |
| 2021-05-05 | 16.06 | 16.06 | 15.66 | 15.68 | -2.366% | 5,538 | +59.375% |
| 2021-05-04 | 15.70 | 16.06 | 15.41 | 16.06 | +2.685% | 188,531 | +55.604% |
| 2021-05-03 | 14.76 | 15.74 | 14.76 | 15.64 | +2.089% | 27,691 | +59.783% |
| 2021-04-30 | 15.80 | 15.80 | 15.32 | 15.32 | -2.420% | 3,144 | +63.120% |
| 2021-04-29 | 15.70 | 15.86 | 15.64 | 15.70 | -0.946% | 16,704 | +59.172% |
| 2021-04-28 | 15.86 | 16.05 | 15.70 | 15.85 | -0.938% | 36,373 | +57.666% |
| 2021-04-27 | 15.77 | 16.00 | 15.58 | 16.00 | +1.587% | 8,100 | +56.187% |
| 2021-04-26 | 15.49 | 15.75 | 15.37 | 15.75 | +3.550% | 7,814 | +58.667% |
| 2021-04-23 | 15.28 | 15.53 | 15.15 | 15.21 | -1.234% | 7,068 | +64.300% |
| 2021-04-22 | 15.02 | 15.40 | 14.28 | 15.40 | +2.462% | 11,874 | +62.273% |
| 2021-04-21 | 14.73 | 15.27 | 14.11 | 15.03 | +2.524% | 8,195 | +66.267% |
| 2021-04-20 | 14.83 | 14.83 | 14.33 | 14.66 | -2.914% | 7,820 | +70.464% |
| 2021-04-19 | 14.62 | 15.10 | 14.02 | 15.10 | +0.292% | 9,892 | +65.497% |
| 2021-04-16 | 14.48 | 15.09 | 14.25 | 15.06 | +3.691% | 15,606 | +65.980% |
| 2021-04-15 | 15.18 | 15.18 | 14.51 | 14.52 | -3.650% | 17,567 | +72.107% |
| 2021-04-14 | 15.10 | 15.24 | 14.99 | 15.07 | -0.594% | 24,265 | +65.826% |
| 2021-04-13 | 15.18 | 15.35 | 15.02 | 15.16 | -0.263% | 17,571 | +64.842% |
| 2021-04-12 | 15.92 | 15.98 | 15.20 | 15.20 | -5.000% | 10,195 | +64.408% |
| 2021-04-09 | 15.94 | 16.00 | 15.84 | 16.00 | +1.074% | 5,695 | +56.187% |
| 2021-04-08 | 15.90 | 16.02 | 15.81 | 15.83 | -1.432% | 8,812 | +57.865% |
| 2021-04-07 | 15.76 | 16.06 | 15.76 | 16.06 | +1.197% | 20,488 | +55.604% |
| 2021-04-06 | 15.82 | 15.88 | 15.69 | 15.87 | -0.126% | 7,520 | +57.467% |
| 2021-04-05 | 15.46 | 15.93 | 15.32 | 15.89 | +4.128% | 23,565 | +57.269% |
| 2021-04-01 | 15.09 | 15.42 | 14.89 | 15.26 | +0.263% | 9,079 | +63.761% |
| 2021-03-31 | 14.89 | 15.25 | 14.76 | 15.22 | +1.942% | 17,977 | +64.192% |
| 2021-03-30 | 14.87 | 14.93 | 14.70 | 14.93 | -1.452% | 10,801 | +67.381% |
| 2021-03-29 | 15.26 | 15.35 | 14.84 | 15.15 | -2.572% | 19,791 | +64.950% |
| 2021-03-26 | 15.71 | 15.97 | 15.41 | 15.55 | -1.831% | 17,511 | +60.707% |
| 2021-03-25 | 15.37 | 15.84 | 15.28 | 15.84 | +0.380% | 24,980 | +57.765% |
| 2021-03-24 | 15.90 | 15.90 | 15.65 | 15.78 | -1.375% | 10,100 | +58.365% |
| 2021-03-23 | 15.44 | 16.00 | 15.44 | 16.00 | +1.458% | 15,593 | +56.187% |
| 2021-03-22 | 15.45 | 16.08 | 15.45 | 15.77 | -1.683% | 17,228 | +58.465% |
| 2021-03-19 | 15.84 | 16.04 | 15.62 | 16.04 | +1.583% | 10,545 | +55.798% |
| 2021-03-18 | 15.70 | 15.98 | 15.59 | 15.79 | +0.830% | 16,308 | +58.265% |
| 2021-03-17 | 15.81 | 15.87 | 15.57 | 15.66 | -2.672% | 8,047 | +59.579% |
| 2021-03-16 | 15.85 | 16.10 | 15.67 | 16.09 | -0.031% | 17,892 | +55.314% |
| 2021-03-15 | 16.01 | 16.19 | 15.82 | 16.09 | +1.099% | 17,243 | +55.266% |
| 2021-03-12 | 15.84 | 16.16 | 15.80 | 15.92 | -0.933% | 5,636 | +56.972% |
| 2021-03-11 | 15.98 | 16.23 | 15.96 | 16.07 | -0.864% | 23,142 | +55.507% |
| 2021-03-10 | 15.70 | 16.23 | 15.53 | 16.21 | +2.725% | 20,717 | +54.164% |
| 2021-03-09 | 15.49 | 16.05 | 15.49 | 15.78 | +1.610% | 45,747 | +58.365% |
| 2021-03-08 | 15.81 | 16.18 | 15.50 | 15.53 | -1.146% | 382,457 | +60.914% |
| 2021-03-05 | 15.65 | 16.46 | 14.63 | 15.71 | -0.064% | 202,430 | +59.071% |
| 2021-03-04 | 15.83 | 15.91 | 15.48 | 15.72 | -2.178% | 11,841 | +58.969% |
| 2021-03-03 | 15.71 | 16.07 | 15.69 | 16.07 | +1.902% | 61,063 | +55.507% |
| 2021-03-02 | 15.58 | 16.10 | 15.58 | 15.77 | -0.880% | 13,331 | +58.465% |
| 2021-03-01 | 15.90 | 16.25 | 15.85 | 15.91 | +1.016% | 24,228 | +57.071% |
| 2021-02-26 | 15.48 | 15.92 | 15.37 | 15.75 | +1.156% | 26,992 | +58.667% |
| 2021-02-25 | 15.57 | 15.73 | 15.32 | 15.57 | -0.891% | 24,159 | +60.501% |
| 2021-02-24 | 15.17 | 16.04 | 15.17 | 15.71 | +3.628% | 47,809 | +59.071% |
| 2021-02-23 | 14.91 | 15.16 | 14.87 | 15.16 | +0.798% | 10,637 | +64.842% |
| 2021-02-22 | 14.99 | 15.13 | 14.85 | 15.04 | +0.737% | 24,733 | +66.157% |
| 2021-02-19 | 15.20 | 15.30 | 14.87 | 14.93 | -0.995% | 46,873 | +67.381% |
| 2021-02-18 | 14.77 | 15.62 | 14.64 | 15.08 | +1.412% | 120,305 | +65.716% |
| 2021-02-17 | 15.00 | 15.00 | 14.75 | 14.87 | -0.535% | 9,418 | +68.056% |
| 2021-02-16 | 14.98 | 15.13 | 14.83 | 14.95 | -0.134% | 8,790 | +67.157% |
| 2021-02-12 | 14.38 | 15.14 | 14.38 | 14.97 | +0.067% | 25,232 | +66.934% |
| 2021-02-11 | 14.84 | 15.28 | 14.84 | 14.96 | +2.116% | 56,125 | +67.045% |
| 2021-02-10 | 15.12 | 15.22 | 14.62 | 14.65 | -1.612% | 59,268 | +70.580% |
| 2021-02-09 | 14.53 | 15.15 | 14.53 | 14.89 | +1.777% | 40,790 | +67.831% |
| 2021-02-08 | 14.81 | 14.86 | 14.50 | 14.63 | -1.481% | 16,553 | +70.813% |
| 2021-02-05 | 14.41 | 15.10 | 14.41 | 14.85 | +2.273% | 24,228 | +68.283% |
| 2021-02-04 | 14.16 | 14.62 | 14.02 | 14.52 | +3.566% | 17,062 | +72.107% |
| 2021-02-03 | 14.47 | 14.47 | 13.95 | 14.02 | -1.268% | 4,691 | +78.245% |
| 2021-02-02 | 14.76 | 14.76 | 14.20 | 14.20 | -4.054% | 11,058 | +75.986% |
| 2021-02-01 | 13.53 | 14.96 | 13.48 | 14.80 | +9.064% | 42,914 | +68.851% |
| 2021-01-29 | 13.40 | 13.70 | 13.40 | 13.57 | +1.193% | 10,766 | +84.156% |
| 2021-01-28 | 13.62 | 13.62 | 13.40 | 13.41 | -2.188% | 13,732 | +86.353% |
| 2021-01-27 | 13.58 | 13.71 | 13.20 | 13.71 | +0.809% | 43,009 | +82.276% |
| 2021-01-26 | 14.93 | 14.93 | 13.18 | 13.60 | -1.521% | 75,661 | +83.750% |
| 2021-01-25 | 14.70 | 14.70 | 13.72 | 13.81 | -5.830% | 45,736 | +80.956% |
| 2021-01-22 | 15.19 | 15.34 | 14.46 | 14.66 | -4.088% | 62,758 | +70.406% |
| 2021-01-21 | 15.50 | 15.66 | 15.12 | 15.29 | -0.520% | 9,359 | +63.440% |
| 2021-01-20 | 14.83 | 15.48 | 14.83 | 15.37 | +2.947% | 62,953 | +62.589% |
| 2021-01-19 | 14.64 | 15.13 | 14.07 | 14.93 | +1.842% | 55,589 | +67.381% |
| 2021-01-15 | 15.23 | 15.23 | 14.66 | 14.66 | -4.371% | 35,606 | +70.464% |
| 2021-01-14 | 15.00 | 15.56 | 14.98 | 15.33 | +3.651% | 32,652 | +63.014% |
| 2021-01-13 | 15.70 | 15.70 | 14.74 | 14.79 | -0.135% | 7,447 | +68.966% |
| 2021-01-12 | 15.96 | 15.96 | 14.77 | 14.81 | -7.841% | 20,002 | +68.737% |
| 2021-01-11 | 14.44 | 16.07 | 14.27 | 16.07 | 0.000% | 60,400 | +55.507% |