Dark

PCTI
PCTEL, Inc. Common Stock
stock NASDAQ

Inactive

Dec 15, 2023

6.99USD-0.143%(-0.01)143,862

Pre-market

0.00USD-100.000%(-7.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-15	6.9900	7.0000	6.9900	6.9900	-0.143%	143,862	0.000%
2023-12-14	6.9900	7.0000	6.9700	7.0000	0.000%	140,824	-0.143%
2023-12-13	6.9700	7.0000	6.9600	7.0000	+0.719%	345,628	-0.143%
2023-12-12	6.9200	6.9600	6.9150	6.9500	+0.434%	70,603	+0.576%
2023-12-11	6.9100	6.9200	6.9000	6.9200	+0.145%	69,865	+1.012%
2023-12-08	6.9050	6.9100	6.9000	6.9100	0.000%	41,716	+1.158%
2023-12-07	6.9100	6.9100	6.9000	6.9100	0.000%	76,386	+1.158%
2023-12-06	6.9200	6.9200	6.9001	6.9100	0.000%	114,902	+1.158%
2023-12-05	6.9200	6.9200	6.9100	6.9100	-0.072%	48,734	+1.158%
2023-12-04	6.9100	6.9200	6.9100	6.9150	+0.072%	71,533	+1.085%
2023-12-01	6.9000	6.9100	6.9000	6.9100	+0.145%	145,808	+1.158%
2023-11-30	6.9000	6.9000	6.8900	6.9000	+0.073%	45,823	+1.304%
2023-11-29	6.9000	6.9000	6.8900	6.8950	-0.072%	41,915	+1.378%
2023-11-28	6.9000	6.9000	6.8900	6.9000	+0.145%	264,065	+1.304%
2023-11-27	6.9000	6.9000	6.8900	6.8900	-0.145%	103,521	+1.451%
2023-11-24	6.8800	6.9000	6.8800	6.9000	+0.218%	37,924	+1.304%
2023-11-22	6.8900	6.8900	6.8800	6.8850	+0.073%	76,507	+1.525%
2023-11-21	6.8750	6.8800	6.8700	6.8800	+0.292%	35,845	+1.599%
2023-11-20	6.8900	6.8900	6.8600	6.8600	0.000%	179,014	+1.895%
2023-11-17	6.8600	6.8800	6.8500	6.8600	-0.146%	187,508	+1.895%
2023-11-16	6.8500	6.8700	6.8500	6.8700	+0.292%	152,608	+1.747%
2023-11-15	6.8800	6.8800	6.8500	6.8500	-0.146%	554,239	+2.044%
2023-11-14	6.8700	6.8900	6.8600	6.8600	-0.291%	290,093	+1.895%
2023-11-13	6.8500	6.8800	6.8500	6.8800	+0.438%	83,210	+1.599%
2023-11-10	6.8500	6.8700	6.8500	6.8500	0.000%	156,166	+2.044%
2023-11-09	6.8200	6.8700	6.8200	6.8500	+0.293%	96,294	+2.044%
2023-11-08	6.8500	6.8500	6.8200	6.8300	+0.147%	146,209	+2.343%
2023-11-07	6.8500	6.8500	6.8150	6.8200	-0.146%	125,607	+2.493%
2023-11-06	6.8100	6.8400	6.8100	6.8300	+0.294%	134,402	+2.343%
2023-11-03	6.8100	6.8500	6.8100	6.8100	-0.147%	71,247	+2.643%
2023-11-02	6.8400	6.8400	6.8000	6.8200	+0.147%	83,711	+2.493%
2023-11-01	6.8500	6.8700	6.7900	6.8100	-0.584%	1,919,033	+2.643%
2023-10-31	6.8500	6.8800	6.8500	6.8500	0.000%	50,771	+2.044%
2023-10-30	6.8200	6.8600	6.8200	6.8500	+0.146%	82,216	+2.044%
2023-10-27	6.8400	6.8500	6.8100	6.8400	-0.146%	669,391	+2.193%
2023-10-26	6.8400	6.8500	6.8300	6.8500	0.000%	92,406	+2.044%
2023-10-25	6.8500	6.8600	6.8400	6.8500	0.000%	57,528	+2.044%
2023-10-24	6.8300	6.8600	6.8200	6.8500	+0.146%	173,145	+2.044%
2023-10-23	6.8400	6.8600	6.8100	6.8400	-0.146%	283,811	+2.193%
2023-10-20	6.8500	6.8600	6.8400	6.8500	-0.291%	263,047	+2.044%
2023-10-19	6.8700	6.8700	6.8300	6.8700	+0.073%	452,747	+1.747%
2023-10-18	6.8600	6.8700	6.8500	6.8650	+0.219%	300,879	+1.821%
2023-10-17	6.8600	6.8600	6.8400	6.8500	-0.146%	643,298	+2.044%
2023-10-16	6.8600	6.8850	6.8450	6.8600	+47.210%	3,726,743	+1.895%
2023-10-13	4.7200	4.8200	4.6500	4.6600	-0.956%	21,898	+50.000%
2023-10-12	4.7500	4.8400	4.6800	4.7050	-0.106%	40,459	+48.565%
2023-10-11	4.7800	4.8770	4.6500	4.7100	-2.484%	49,649	+48.408%
2023-10-10	4.9900	4.9900	4.8300	4.8300	-2.817%	36,209	+44.720%
2023-10-09	4.9200	5.0300	4.7500	4.9700	+1.016%	234,161	+40.644%
2023-10-06	4.8000	4.9532	4.7350	4.9200	+2.287%	134,381	+42.073%
2023-10-05	4.5900	4.8300	4.5550	4.8100	+4.338%	102,664	+45.322%
2023-10-04	4.4600	4.6700	4.4600	4.6100	+2.673%	97,830	+51.627%
2023-10-03	4.3400	4.5300	4.2650	4.4900	+2.746%	129,953	+55.679%
2023-10-02	4.1300	4.3800	4.1250	4.3700	+5.048%	109,402	+59.954%
2023-09-29	4.1400	4.2000	4.1200	4.1600	+0.726%	28,352	+68.029%
2023-09-28	4.1600	4.2300	4.1200	4.1300	-0.482%	25,032	+69.249%
2023-09-27	4.1700	4.2600	4.1500	4.1500	0.000%	32,115	+68.434%
2023-09-26	4.1700	4.2200	4.1000	4.1500	-0.480%	45,621	+68.434%
2023-09-25	4.2000	4.2320	4.1200	4.1700	-0.714%	26,205	+67.626%
2023-09-22	4.2300	4.3000	4.2000	4.2000	-0.709%	32,043	+66.429%
2023-09-21	4.2600	4.3600	4.2000	4.2300	-2.309%	63,125	+65.248%
2023-09-20	4.3300	4.3700	4.3000	4.3300	+0.698%	32,656	+61.432%
2023-09-19	4.2600	4.3600	4.2500	4.3000	+1.655%	36,695	+62.558%
2023-09-18	4.1900	4.2700	4.1800	4.2300	+1.196%	41,737	+65.248%
2023-09-15	4.1600	4.2000	4.1500	4.1800	+0.240%	21,603	+67.225%
2023-09-14	4.1800	4.2000	4.1250	4.1700	+0.725%	25,488	+67.626%
2023-09-13	4.1973	4.1973	4.0850	4.1400	-1.429%	42,616	+68.841%
2023-09-12	4.1800	4.2150	4.1100	4.2000	0.000%	53,125	+66.429%
2023-09-11	4.2800	4.2800	4.1800	4.2000	-1.869%	36,716	+66.429%
2023-09-08	4.2800	4.3000	4.2300	4.2800	-0.465%	16,277	+63.318%
2023-09-07	4.3400	4.3700	4.2600	4.3000	-0.922%	51,310	+62.558%
2023-09-06	4.2200	4.3499	4.1601	4.3400	+3.580%	57,729	+61.060%
2023-09-05	4.1200	4.1999	4.0700	4.1900	+2.195%	79,645	+66.826%
2023-09-01	4.1400	4.2000	4.0644	4.1000	-0.966%	35,941	+70.488%
2023-08-31	4.1100	4.1600	4.0500	4.1400	+1.471%	29,110	+68.841%
2023-08-30	4.1900	4.1900	4.0600	4.0800	-2.625%	37,596	+71.324%
2023-08-29	4.0900	4.2980	4.0850	4.1900	+2.195%	50,519	+66.826%
2023-08-28	4.0500	4.1260	4.0300	4.1000	+1.235%	15,592	+70.488%
2023-08-25	4.0300	4.0500	3.9902	4.0500	+0.746%	15,003	+72.593%
2023-08-24	4.0200	4.0400	3.9750	4.0200	+0.249%	34,368	+73.881%
2023-08-23	4.0100	4.0400	3.9950	4.0100	-0.249%	25,870	+74.314%
2023-08-22	4.0100	4.0400	3.9678	4.0200	+0.249%	25,112	+73.881%
2023-08-21	4.0600	4.1042	3.9500	4.0100	-1.232%	120,444	+74.314%
2023-08-18	3.9900	4.1200	3.9900	4.0600	+1.247%	10,542	+72.167%
2023-08-17	4.0200	4.0500	3.9900	4.0100	0.000%	48,745	+74.314%
2023-08-16	4.0600	4.1178	4.0000	4.0100	-1.232%	51,678	+74.314%
2023-08-15	4.0100	4.1000	4.0020	4.0600	+1.500%	51,835	+72.167%
2023-08-14	4.1000	4.1100	3.7800	4.0000	-4.306%	279,572	+74.750%
2023-08-11	4.3500	4.4400	4.0950	4.1800	-2.336%	116,205	+67.225%
2023-08-10	4.5244	4.5244	4.2300	4.2800	-4.889%	176,652	+63.318%
2023-08-09	4.6000	4.6000	4.3503	4.5000	-3.017%	87,213	+55.333%
2023-08-08	4.7500	4.7500	4.5811	4.6400	+0.651%	27,415	+50.647%
2023-08-07	4.7300	4.7300	4.5300	4.6100	-2.123%	58,174	+51.627%
2023-08-04	4.7000	4.8000	4.7000	4.7100	-0.633%	42,636	+48.408%
2023-08-03	4.8300	4.8450	4.7200	4.7400	-1.455%	17,652	+47.468%
2023-08-02	4.8600	4.8600	4.7700	4.8100	-1.029%	11,400	+45.322%
2023-08-01	4.9500	4.9500	4.7400	4.8600	-1.818%	21,214	+43.827%
2023-07-31	4.9700	5.0400	4.9500	4.9500	-0.202%	19,658	+41.212%
2023-07-28	4.9600	4.9900	4.9500	4.9600	-0.201%	15,782	+40.927%
2023-07-27	5.0000	5.0283	4.9500	4.9700	-0.996%	13,588	+40.644%
2023-07-26	5.0100	5.0500	4.9900	5.0200	+0.601%	50,982	+39.243%
2023-07-25	4.9800	5.0100	4.9400	4.9900	-0.598%	61,834	+40.080%
2023-07-24	5.0000	5.0300	4.9100	5.0200	+1.414%	27,686	+39.243%
2023-07-21	5.0300	5.0380	4.9500	4.9500	-0.602%	98,675	+41.212%
2023-07-20	5.0000	5.0500	4.9600	4.9800	-1.581%	22,503	+40.361%
2023-07-19	5.0500	5.0700	4.9965	5.0600	-0.197%	20,958	+38.142%
2023-07-18	4.9500	5.0800	4.9500	5.0700	+2.218%	50,343	+37.870%
2023-07-17	4.9200	5.0100	4.9200	4.9600	-0.601%	44,647	+40.927%
2023-07-14	4.9700	5.0600	4.9109	4.9900	-1.772%	22,202	+40.080%
2023-07-13	5.0500	5.1100	5.0101	5.0800	+0.395%	26,074	+37.598%
2023-07-12	4.9000	5.0800	4.8900	5.0600	+3.265%	43,070	+38.142%
2023-07-11	4.8400	4.9200	4.8300	4.9000	+1.449%	26,701	+42.653%
2023-07-10	4.8200	4.8900	4.8200	4.8300	-0.412%	16,027	+44.720%
2023-07-07	4.7700	4.8500	4.7500	4.8500	+1.042%	47,493	+44.124%
2023-07-06	4.8000	4.8000	4.7500	4.8000	0.000%	26,381	+45.625%
2023-07-05	4.7500	4.8100	4.7081	4.8000	+0.418%	29,896	+45.625%
2023-07-03	4.8300	4.8700	4.7609	4.7800	-0.313%	22,909	+46.234%
2023-06-30	4.7500	4.8200	4.7500	4.7950	+0.524%	18,265	+45.777%
2023-06-29	4.7700	4.7900	4.7150	4.7700	+0.421%	16,458	+46.541%
2023-06-28	4.8000	4.8000	4.6800	4.7500	0.000%	15,480	+47.158%
2023-06-27	4.7400	4.8000	4.7167	4.7500	+0.423%	5,355	+47.158%
2023-06-26	4.6300	4.7500	4.6300	4.7300	-0.421%	71,112	+47.780%
2023-06-23	4.6800	4.9900	4.6800	4.7500	0.000%	41,637	+47.158%
2023-06-22	4.5800	4.7800	4.5800	4.7500	+3.486%	52,443	+47.158%
2023-06-21	4.6200	4.6400	4.5900	4.5900	-0.649%	29,632	+52.288%
2023-06-20	4.7100	4.7800	4.6000	4.6200	-2.326%	22,864	+51.299%
2023-06-16	4.7800	4.8900	4.7000	4.7300	-0.421%	38,521	+47.780%
2023-06-15	4.9000	4.9000	4.7500	4.7500	-3.651%	50,187	+47.158%
2023-06-14	4.9700	4.9700	4.9000	4.9300	-0.404%	29,046	+41.785%
2023-06-13	5.0900	5.0900	4.9300	4.9500	-2.559%	25,292	+41.212%
2023-06-12	4.9700	5.1500	4.9700	5.0800	+3.043%	103,242	+37.598%
2023-06-09	4.9700	4.9900	4.9100	4.9300	-0.605%	32,011	+41.785%
2023-06-08	5.0000	5.0220	4.9300	4.9600	-0.601%	13,116	+40.927%
2023-06-07	4.8700	5.0000	4.8700	4.9900	+2.887%	36,115	+40.080%
2023-06-06	4.9800	5.0300	4.8100	4.8500	-3.579%	28,213	+44.124%
2023-06-05	4.7700	5.0980	4.7500	5.0300	+5.895%	100,588	+38.966%
2023-06-02	4.7900	4.8500	4.7500	4.7500	-0.628%	28,499	+47.158%
2023-06-01	4.7600	4.8022	4.7500	4.7800	0.000%	12,055	+46.234%
2023-05-31	4.7900	4.8200	4.7500	4.7800	-1.035%	19,119	+46.234%
2023-05-30	4.7900	4.9400	4.7900	4.8300	+1.684%	47,010	+44.720%
2023-05-26	4.7000	4.7900	4.7000	4.7500	0.000%	43,966	+47.158%
2023-05-25	4.7200	4.7600	4.6601	4.7500	+0.742%	55,261	+47.158%
2023-05-24	4.7400	4.7500	4.6500	4.7150	-0.737%	63,765	+48.250%
2023-05-23	4.6931	4.8400	4.6900	4.7500	+0.849%	47,252	+47.158%
2023-05-22	4.8500	4.8873	4.7000	4.7100	-3.285%	46,204	+48.408%
2023-05-19	4.8800	4.9200	4.8500	4.8700	-0.409%	47,537	+43.532%
2023-05-18	4.8300	4.9400	4.8100	4.8900	+0.825%	17,638	+42.945%
2023-05-17	4.8700	4.9500	4.8200	4.8500	-1.623%	31,040	+44.124%
2023-05-16	4.8900	4.9500	4.8300	4.9300	+1.440%	44,253	+41.785%
2023-05-15	5.0000	5.0000	4.8500	4.8600	-2.605%	91,561	+43.827%
2023-05-12	4.8600	5.0200	4.8000	4.9900	+2.887%	93,373	+40.080%
2023-05-11	4.6990	4.8600	4.6900	4.8500	+2.105%	46,534	+44.124%
2023-05-10	4.6600	4.8500	4.6600	4.7500	0.000%	121,512	+47.158%
2023-05-09	4.4100	4.8200	4.4100	4.7500	+5.322%	233,067	+47.158%
2023-05-08	4.1100	4.5700	4.1100	4.5100	+7.126%	143,597	+54.989%
2023-05-05	4.2700	4.4000	4.0800	4.2100	-4.751%	112,133	+66.033%
2023-05-04	4.6600	4.6600	4.4200	4.4200	-6.157%	53,351	+58.145%
2023-05-03	4.7100	4.7600	4.6501	4.7100	0.000%	32,943	+48.408%
2023-05-02	4.7800	4.7800	4.6600	4.7100	-1.050%	73,871	+48.408%
2023-05-01	4.7400	4.8199	4.6702	4.7600	0.000%	71,795	+46.849%
2023-04-28	4.8000	4.8300	4.7500	4.7600	-1.040%	24,572	+46.849%
2023-04-27	4.7100	4.8500	4.6900	4.8100	+2.998%	50,584	+45.322%
2023-04-26	4.6800	4.7100	4.6500	4.6700	-0.214%	19,929	+49.679%
2023-04-25	4.7500	4.7500	4.6500	4.6800	-1.474%	28,868	+49.359%
2023-04-24	4.5800	4.7668	4.5800	4.7500	+0.849%	63,968	+47.158%
2023-04-21	4.6300	4.7800	4.5500	4.7100	+1.290%	39,595	+48.408%
2023-04-20	4.5000	4.6900	4.4500	4.6500	+3.333%	45,591	+50.323%
2023-04-19	4.4900	4.5700	4.4623	4.5000	-0.222%	20,793	+55.333%
2023-04-18	4.5700	4.5700	4.4850	4.5100	-1.528%	24,372	+54.989%
2023-04-17	4.5100	4.5822	4.4650	4.5800	+2.921%	37,022	+52.620%
2023-04-14	4.4700	4.5200	4.3800	4.4500	+0.225%	43,792	+57.079%
2023-04-13	4.4050	4.4800	4.3700	4.4400	+0.226%	7,867	+57.432%
2023-04-12	4.4200	4.4629	4.3350	4.4300	+1.606%	58,616	+57.788%
2023-04-11	4.3400	4.4800	4.3400	4.3600	-0.229%	52,147	+60.321%
2023-04-10	4.3300	4.4000	4.2800	4.3700	+3.310%	122,132	+59.954%
2023-04-06	4.2400	4.2700	4.2100	4.2300	-0.236%	12,189	+65.248%
2023-04-05	4.3000	4.3000	4.2100	4.2400	-0.935%	19,231	+64.858%
2023-04-04	4.3000	4.3200	4.2101	4.2800	+0.234%	22,552	+63.318%
2023-04-03	4.2800	4.5000	4.2400	4.2700	+0.946%	94,039	+63.700%
2023-03-31	4.2800	4.2800	4.2107	4.2300	-0.236%	59,268	+65.248%
2023-03-30	4.2800	4.2900	4.2100	4.2400	-0.469%	14,772	+64.858%
2023-03-29	4.3000	4.3600	4.2593	4.2600	-1.617%	37,429	+64.085%
2023-03-28	4.3300	4.3629	4.2800	4.3300	+0.932%	29,077	+61.432%
2023-03-27	4.3400	4.3595	4.2127	4.2900	+0.468%	60,297	+62.937%
2023-03-24	4.2000	4.3000	4.1000	4.2700	+1.667%	33,740	+63.700%
2023-03-23	4.1900	4.2800	4.1701	4.2000	+0.239%	32,701	+66.429%
2023-03-22	4.2206	4.2382	4.0700	4.1900	-1.412%	69,951	+66.826%
2023-03-21	4.2700	4.3600	4.1600	4.2500	-0.701%	85,445	+64.471%
2023-03-20	4.3000	4.3700	4.2400	4.2800	+1.182%	67,902	+63.318%
2023-03-17	4.2500	4.2800	4.1651	4.2300	-1.168%	69,405	+65.248%
2023-03-16	4.2400	4.2904	4.1700	4.2800	+1.182%	36,317	+63.318%
2023-03-15	4.4400	4.4400	4.1901	4.2300	-5.580%	50,735	+65.248%
2023-03-14	4.6600	4.6600	4.4600	4.4800	-1.538%	53,306	+56.027%
2023-03-13	4.6200	4.7500	4.5400	4.5500	-5.010%	53,253	+53.626%
2023-03-10	4.8300	4.9005	4.7300	4.7900	0.000%	25,697	+45.929%
2023-03-09	5.0600	5.0600	4.7900	4.7900	-5.149%	20,200	+45.929%
2023-03-08	4.7500	5.0800	4.6799	5.0500	+9.544%	101,583	+38.416%
2023-03-07	4.6600	4.6600	4.4450	4.6100	-1.285%	30,899	+51.627%
2023-03-06	4.7000	4.8299	4.6234	4.6700	-0.638%	13,254	+49.679%
2023-03-03	4.6300	4.7300	4.6200	4.7000	+1.512%	27,081	+48.723%
2023-03-02	4.5700	4.7600	4.5400	4.6300	-0.857%	57,153	+50.972%
2023-03-01	4.5300	4.6900	4.3900	4.6700	+4.241%	19,212	+49.679%
2023-02-28	4.4600	4.5600	4.4501	4.4800	+1.129%	25,438	+56.027%
2023-02-27	4.4600	4.4600	4.3301	4.4300	-0.673%	42,198	+57.788%
2023-02-24	4.5200	4.5243	4.4000	4.4600	-1.978%	24,600	+56.726%
2023-02-23	4.5600	4.6000	4.3200	4.5500	0.000%	70,711	+53.626%
2023-02-22	4.6000	4.6100	4.5200	4.5500	-1.087%	18,763	+53.626%
2023-02-21	4.7700	4.7700	4.5500	4.6000	-3.463%	39,537	+51.957%
2023-02-17	4.7300	4.8000	4.7100	4.7650	+0.953%	14,432	+46.695%
2023-02-16	4.8500	4.9400	4.7200	4.7200	-3.673%	27,700	+48.093%
2023-02-15	4.7700	5.0500	4.7700	4.9000	+2.725%	83,701	+42.653%
2023-02-14	4.6500	4.7999	4.6500	4.7700	+2.581%	31,467	+46.541%
2023-02-13	4.7000	4.7799	4.6500	4.6500	0.000%	32,333	+50.323%
2023-02-10	4.6000	4.7036	4.6000	4.6500	+1.087%	17,636	+50.323%
2023-02-09	4.6700	4.7000	4.5800	4.6000	-1.499%	27,034	+51.957%
2023-02-08	4.7484	4.7484	4.6201	4.6700	-1.059%	16,847	+49.679%
2023-02-07	4.6500	4.7550	4.6500	4.7200	+1.505%	18,055	+48.093%
2023-02-06	4.6100	4.7800	4.6100	4.6500	-0.215%	33,968	+50.323%
2023-02-03	4.7600	4.7600	4.6400	4.6600	-2.101%	28,010	+50.000%
2023-02-02	4.7100	4.8000	4.7100	4.7600	+1.062%	30,731	+46.849%
2023-02-01	4.6800	4.8000	4.6800	4.7100	+1.728%	16,302	+48.408%
2023-01-31	4.6700	4.7400	4.6300	4.6300	0.000%	21,024	+50.972%
2023-01-30	4.6400	4.6800	4.6100	4.6300	-0.857%	27,446	+50.972%
2023-01-27	4.6500	4.7886	4.6500	4.6700	+1.302%	9,904	+49.679%
2023-01-26	4.6400	4.6697	4.6000	4.6100	-0.967%	32,106	+51.627%
2023-01-25	4.7100	4.7300	4.6101	4.6550	-0.957%	17,884	+50.161%
2023-01-24	4.7900	4.8000	4.7000	4.7000	-0.212%	25,915	+48.723%
2023-01-23	4.6400	4.7880	4.6400	4.7100	+0.641%	28,927	+48.408%
2023-01-20	4.7010	4.8200	4.5600	4.6800	0.000%	32,684	+49.359%
2023-01-19	4.5900	4.8100	4.5900	4.6800	+0.429%	24,187	+49.359%
2023-01-18	4.9400	5.0600	4.6500	4.6600	-5.668%	84,939	+50.000%
2023-01-17	5.0400	5.1200	4.9400	4.9400	-1.984%	43,871	+41.498%
2023-01-13	4.8400	5.0700	4.8072	5.0400	+3.918%	76,211	+38.690%
2023-01-12	4.7401	4.8500	4.7301	4.8500	+2.321%	71,488	+44.124%
2023-01-11	4.5500	4.7400	4.5500	4.7400	+4.176%	40,093	+47.468%
2023-01-10	4.5000	4.5906	4.4100	4.5500	+1.790%	24,422	+53.626%
2023-01-09	4.3200	4.4900	4.3200	4.4700	+3.453%	40,887	+56.376%
2023-01-06	4.4000	4.4000	4.3000	4.3208	-1.576%	43,679	+61.776%
2023-01-05	4.2900	4.4000	4.2300	4.3900	+0.920%	21,792	+59.226%
2023-01-04	4.3808	4.3808	4.3200	4.3500	+1.399%	14,149	+60.690%
2023-01-03	4.3400	4.4300	4.2600	4.2900	-0.233%	62,867	+62.937%
2022-12-30	4.2100	4.3000	4.1700	4.3000	+1.415%	37,957	+62.558%
2022-12-29	4.1900	4.2500	4.1600	4.2400	+0.952%	87,181	+64.858%
2022-12-28	4.2300	4.2400	4.1300	4.2000	-1.408%	39,606	+66.429%
2022-12-27	4.2100	4.3800	4.2000	4.2600	+0.235%	37,868	+64.085%
2022-12-23	4.3000	4.3800	4.2500	4.2500	-1.816%	31,964	+64.471%
2022-12-22	4.1700	4.3699	4.1700	4.3286	+4.053%	78,662	+61.484%
2022-12-21	4.3600	4.3600	4.1600	4.1600	-3.704%	31,992	+68.029%
2022-12-20	4.3500	4.3900	4.2900	4.3200	-0.461%	16,870	+61.806%
2022-12-19	4.2600	4.3700	4.2500	4.3400	+2.118%	54,461	+61.060%
2022-12-16	4.1900	4.2500	4.1303	4.2500	+0.830%	20,471	+64.471%
2022-12-15	4.1700	4.2300	4.1200	4.2150	+1.079%	54,021	+65.836%
2022-12-14	4.0800	4.2000	4.0000	4.1700	+3.218%	350,966	+67.626%
2022-12-13	4.2000	4.2100	4.0200	4.0400	-3.118%	173,905	+73.020%
2022-12-12	4.1800	4.2200	4.1300	4.1700	-0.239%	22,324	+67.626%
2022-12-09	4.2785	4.2785	4.1800	4.1800	-0.476%	20,623	+67.225%
2022-12-08	4.2000	4.2799	4.1800	4.2000	-0.474%	18,649	+66.429%
2022-12-07	4.2800	4.3300	4.1500	4.2200	-0.706%	49,154	+65.640%
2022-12-06	4.3200	4.3201	4.2400	4.2500	-1.163%	16,331	+64.471%
2022-12-05	4.4200	4.5900	4.2800	4.3000	-3.587%	45,390	+62.558%
2022-12-02	4.4600	4.5000	4.4100	4.4600	-0.889%	46,809	+56.726%
2022-12-01	4.5900	4.5900	4.4600	4.5000	-0.881%	13,225	+55.333%
2022-11-30	4.5800	4.6200	4.4500	4.5400	-1.732%	75,429	+53.965%
2022-11-29	4.6019	4.6373	4.5300	4.6200	+1.094%	12,381	+51.299%
2022-11-28	4.5600	4.6300	4.5305	4.5700	+0.883%	23,927	+52.954%
2022-11-25	4.5550	4.5550	4.4900	4.5300	0.000%	5,876	+54.305%
2022-11-23	4.5400	4.6000	4.5106	4.5300	-0.875%	9,102	+54.305%
2022-11-22	4.5200	4.6600	4.5200	4.5700	+1.106%	31,087	+52.954%
2022-11-21	4.5400	4.5700	4.4200	4.5200	+0.668%	43,980	+54.646%
2022-11-18	4.5265	4.6000	4.4500	4.4900	-1.101%	40,991	+55.679%
2022-11-17	4.5300	4.6150	4.5000	4.5400	-0.656%	40,090	+53.965%
2022-11-16	4.6400	4.8200	4.5300	4.5700	-0.868%	23,621	+52.954%
2022-11-15	4.8100	4.8499	4.4700	4.6100	-2.947%	80,931	+51.627%
2022-11-14	4.7500	4.8500	4.7150	4.7500	+0.636%	27,419	+47.158%
2022-11-11	4.7900	4.9400	4.7000	4.7200	-2.277%	22,386	+48.093%
2022-11-10	4.8800	4.9500	4.7600	4.8300	+0.625%	39,337	+44.720%
2022-11-09	4.7000	4.8000	4.7000	4.8000	+2.128%	34,528	+45.625%
2022-11-08	4.5800	4.7500	4.5700	4.7000	+1.952%	30,029	+48.723%
2022-11-07	4.4600	4.6378	4.4600	4.6100	+1.096%	40,902	+51.627%
2022-11-04	4.8500	4.9000	4.2800	4.5600	+3.636%	109,772	+53.289%
2022-11-03	4.5100	4.5100	4.2900	4.4000	-2.004%	29,727	+58.864%
2022-11-02	4.6200	4.6600	4.3900	4.4900	-2.603%	27,643	+55.679%
2022-11-01	4.6600	4.6600	4.5800	4.6100	-0.860%	8,166	+51.627%
2022-10-31	4.7450	4.8979	4.6200	4.6500	-2.105%	17,390	+50.323%
2022-10-28	4.6000	4.7750	4.6000	4.7500	+3.712%	15,648	+47.158%
2022-10-27	4.4900	4.6000	4.4500	4.5800	+3.153%	43,086	+52.620%
2022-10-26	4.4000	4.5000	4.3500	4.4400	+0.226%	38,067	+57.432%
2022-10-25	4.3442	4.4900	4.3400	4.4300	-1.336%	20,141	+57.788%
2022-10-24	4.4200	4.5000	4.3300	4.4900	+0.673%	3,892	+55.679%
2022-10-21	4.4000	4.5000	4.3300	4.4600	-0.224%	18,116	+56.726%
2022-10-20	4.2800	4.4700	4.2800	4.4700	+1.361%	14,516	+56.376%
2022-10-19	4.4200	4.4622	4.4100	4.4100	-0.226%	5,255	+58.503%
2022-10-18	4.4300	4.5050	4.3100	4.4200	-0.226%	19,393	+58.145%
2022-10-17	4.4190	4.4438	4.3799	4.4300	+0.911%	4,531	+57.788%
2022-10-14	4.5918	4.5918	4.3100	4.3900	-3.834%	6,668	+59.226%
2022-10-13	4.4100	4.5650	4.3600	4.5650	+3.515%	16,579	+53.122%
2022-10-12	4.4200	4.4400	4.3900	4.4100	-0.451%	7,143	+58.503%
2022-10-11	4.6200	4.6500	4.4100	4.4300	-3.696%	16,685	+57.788%
2022-10-10	4.6638	4.7000	4.6000	4.6000	-1.499%	12,982	+51.957%
2022-10-07	4.6500	4.7000	4.6047	4.6700	+0.430%	12,213	+49.679%
2022-10-06	4.5600	4.7699	4.4600	4.6500	+1.974%	17,623	+50.323%
2022-10-05	4.7500	4.7500	4.5300	4.5600	-3.594%	15,051	+53.289%
2022-10-04	4.8500	4.9500	4.7200	4.7300	-0.211%	9,600	+47.780%
2022-10-03	4.7585	4.9595	4.7200	4.7400	+0.424%	11,269	+47.468%
2022-09-30	4.6100	4.8800	4.6000	4.7200	+4.656%	67,466	+48.093%
2022-09-29	4.3901	4.6000	4.2800	4.5100	+0.895%	10,853	+54.989%
2022-09-28	4.4600	4.5375	4.3800	4.4700	+1.131%	35,064	+56.376%
2022-09-27	4.3600	4.4790	4.2000	4.4200	+1.376%	39,122	+58.145%
2022-09-26	4.5800	4.7002	4.3500	4.3600	-4.699%	28,348	+60.321%
2022-09-23	4.6100	4.6300	4.4900	4.5750	-1.401%	17,931	+52.787%
2022-09-22	4.8400	4.8400	4.6100	4.6400	-4.132%	15,223	+50.647%
2022-09-21	4.8800	5.2400	4.8000	4.8400	-0.820%	11,609	+44.421%
2022-09-20	4.9076	4.9198	4.8200	4.8800	-1.215%	10,529	+43.238%
2022-09-19	4.9500	4.9500	4.8200	4.9400	0.000%	21,442	+41.498%
2022-09-16	5.0100	5.0300	4.8900	4.9400	-2.564%	22,845	+41.498%
2022-09-15	5.0300	5.0889	5.0000	5.0700	+0.795%	17,785	+37.870%
2022-09-14	5.1400	5.1400	5.0000	5.0300	-2.708%	19,409	+38.966%
2022-09-13	5.1700	5.1950	5.0101	5.1700	0.000%	9,632	+35.203%
2022-09-12	5.1500	5.2400	5.1500	5.1700	+0.780%	18,602	+35.203%
2022-09-09	5.1200	5.2196	5.0600	5.1300	-0.388%	11,367	+36.257%
2022-09-08	5.0600	5.1600	5.0100	5.1500	+0.195%	33,180	+35.728%
2022-09-07	5.0700	5.1600	5.0600	5.1400	+1.381%	9,466	+35.992%
2022-09-06	5.0500	5.1600	5.0450	5.0700	-0.197%	24,823	+37.870%
2022-09-02	5.0100	5.1175	4.8001	5.0800	+1.397%	18,403	+37.598%
2022-09-01	5.3150	5.3150	4.9500	5.0100	-8.909%	42,366	+39.521%
2022-08-31	5.2700	5.5100	5.2500	5.5000	+1.769%	15,412	+27.091%
2022-08-30	5.6000	5.6000	5.3500	5.4044	-3.493%	13,529	+29.339%
2022-08-29	5.4200	5.6800	5.4200	5.6000	+3.321%	36,693	+24.821%
2022-08-26	5.6000	5.6400	5.2616	5.4200	-2.606%	32,834	+28.967%
2022-08-25	5.4900	5.6100	5.3700	5.5650	+1.737%	31,995	+25.606%
2022-08-24	5.3900	5.5000	5.3011	5.4700	+2.627%	34,898	+27.788%
2022-08-23	5.4800	5.4800	5.1600	5.3300	-1.932%	27,727	+31.144%
2022-08-22	5.1800	5.4600	5.1700	5.4350	+4.923%	81,145	+28.611%
2022-08-19	4.8800	5.1900	4.8200	5.1800	+5.499%	27,663	+34.942%
2022-08-18	4.9500	4.9500	4.5801	4.9100	-0.808%	31,026	+42.363%
2022-08-17	5.0100	5.1200	4.9000	4.9500	-1.198%	14,821	+41.212%
2022-08-16	4.9700	5.1600	4.9500	5.0100	+1.417%	53,034	+39.521%
2022-08-15	4.7900	4.9500	4.7000	4.9400	+2.917%	51,344	+41.498%
2022-08-12	4.8500	4.8800	4.6900	4.8000	+0.209%	29,057	+45.625%
2022-08-11	4.6000	4.7900	4.6000	4.7900	+2.132%	35,947	+45.929%
2022-08-10	4.5700	4.8700	4.5700	4.6900	+3.761%	52,912	+49.041%
2022-08-09	4.5200	4.6400	4.5200	4.5200	-1.739%	26,440	+54.646%
2022-08-08	4.7570	4.7849	4.5200	4.6000	-1.919%	17,562	+51.957%
2022-08-05	4.7200	4.8100	4.5340	4.6900	-1.471%	32,266	+49.041%
2022-08-04	4.8300	4.8300	4.7000	4.7600	+0.211%	13,474	+46.849%
2022-08-03	4.8300	4.8800	4.6900	4.7500	-1.042%	7,572	+47.158%
2022-08-02	4.8500	4.8500	4.7200	4.8000	-2.041%	13,526	+45.625%
2022-08-01	4.6600	4.9400	4.6500	4.9000	+6.291%	64,735	+42.653%
2022-07-29	4.4100	4.6500	4.3974	4.6100	+2.444%	35,902	+51.627%
2022-07-28	4.4800	4.5101	4.3900	4.5000	-0.662%	10,300	+55.333%
2022-07-27	4.3600	4.5300	4.3600	4.5300	+3.899%	20,131	+54.305%
2022-07-26	4.4700	4.4700	4.3500	4.3600	-2.242%	7,608	+60.321%
2022-07-25	4.5103	4.5700	4.4600	4.4600	-1.327%	12,298	+56.726%
2022-07-22	4.5800	4.6000	4.4800	4.5200	+0.893%	12,377	+54.646%
2022-07-21	4.2900	4.5100	4.2900	4.4800	+5.412%	33,568	+56.027%
2022-07-20	4.3250	4.3250	4.2400	4.2500	+0.473%	10,328	+64.471%
2022-07-19	4.2100	4.3450	4.2100	4.2300	+1.928%	28,038	+65.248%
2022-07-18	4.1400	4.1900	4.0000	4.1500	+0.484%	15,454	+68.434%
2022-07-15	4.1700	4.1800	4.1000	4.1300	-0.959%	12,939	+69.249%
2022-07-14	4.2300	4.2400	4.1000	4.1700	-1.418%	6,116	+67.626%
2022-07-13	4.3800	4.3800	4.1900	4.2300	-4.082%	30,614	+65.248%
2022-07-12	4.3900	4.5300	4.1400	4.4100	-0.451%	47,978	+58.503%
2022-07-11	4.3000	4.5200	4.3000	4.4300	+3.747%	33,644	+57.788%
2022-07-08	4.1000	4.3200	4.0300	4.2700	+4.657%	19,019	+63.700%
2022-07-07	4.0400	4.1500	3.9900	4.0800	+0.493%	18,487	+71.324%
2022-07-06	4.0289	4.0600	4.0289	4.0600	-0.490%	4,692	+72.167%
2022-07-05	4.1000	4.1000	4.0200	4.0800	-0.488%	17,648	+71.324%
2022-07-01	4.0824	4.1400	4.0400	4.1000	+0.244%	5,680	+70.488%
2022-06-30	4.0700	4.1012	3.9400	4.0900	-1.208%	25,753	+70.905%
2022-06-29	4.2764	4.2764	4.1100	4.1400	-1.896%	6,105	+68.841%