Dark

PRGX
PRGX Global, Inc. Common Stock
stock NASDAQ

Inactive

Mar 3, 2021

7.71USD+0.130%(+0.01)101,813

Pre-market

0.00USD-100.000%(-7.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-03	7.6900	7.7100	7.6900	7.7100	+0.130%	101,813	0.000%
2021-03-02	7.6900	7.7000	7.6500	7.7000	+0.130%	68,864	+0.130%
2021-03-01	7.6500	7.6900	7.5700	7.6900	+0.786%	132,302	+0.260%
2021-02-26	7.6400	7.6800	7.6000	7.6300	+0.131%	111,008	+1.048%
2021-02-25	7.6000	7.6700	7.6000	7.6200	0.000%	145,093	+1.181%
2021-02-24	7.6000	7.6500	7.5500	7.6200	+0.794%	197,799	+1.181%
2021-02-23	7.5800	7.6300	7.5500	7.5600	-0.787%	184,869	+1.984%
2021-02-22	7.6000	7.6200	7.5800	7.6200	+0.263%	175,051	+1.181%
2021-02-19	7.6000	7.6500	7.5800	7.6000	0.000%	145,078	+1.447%
2021-02-18	7.5900	7.7500	7.5600	7.6000	+0.132%	194,016	+1.447%
2021-02-17	7.5900	7.5900	7.5500	7.5900	-0.132%	161,880	+1.581%
2021-02-16	7.5800	7.6000	7.5600	7.6000	+0.264%	175,285	+1.447%
2021-02-12	7.5600	7.5800	7.5400	7.5800	+0.132%	176,991	+1.715%
2021-02-11	7.5500	7.5800	7.5100	7.5700	+0.265%	157,780	+1.849%
2021-02-10	7.5900	7.5900	7.4800	7.5500	-0.592%	204,447	+2.119%
2021-02-09	7.5000	7.6000	7.4600	7.5950	+1.402%	434,857	+1.514%
2021-02-08	7.5400	7.6000	7.4600	7.4900	-0.663%	284,636	+2.937%
2021-02-05	7.5600	7.5650	7.3900	7.5400	-0.265%	225,550	+2.255%
2021-02-04	7.5700	7.5800	7.5300	7.5600	+0.132%	237,166	+1.984%
2021-02-03	7.6000	7.6300	7.5150	7.5500	-0.658%	278,937	+2.119%
2021-02-02	7.6100	7.6200	7.5500	7.6000	+0.529%	187,147	+1.447%
2021-02-01	7.5700	7.6200	7.5000	7.5600	+0.532%	164,161	+1.984%
2021-01-29	7.6200	7.6200	7.4550	7.5200	-1.183%	183,270	+2.527%
2021-01-28	7.6200	7.6200	7.6000	7.6100	0.000%	85,501	+1.314%
2021-01-27	7.6200	7.6300	7.6000	7.6100	-0.262%	259,216	+1.314%
2021-01-26	7.6400	7.6400	7.6200	7.6300	0.000%	178,848	+1.048%
2021-01-25	7.6400	7.6600	7.6200	7.6300	0.000%	273,935	+1.048%
2021-01-22	7.6200	7.6300	7.6200	7.6300	0.000%	151,538	+1.048%
2021-01-21	7.6300	7.6600	7.6200	7.6300	+0.131%	323,034	+1.048%
2021-01-20	7.6300	7.6412	7.6200	7.6200	-0.131%	260,234	+1.181%
2021-01-19	7.6300	7.6500	7.6100	7.6300	+0.131%	191,511	+1.048%
2021-01-15	7.6100	7.6300	7.6000	7.6200	0.000%	137,147	+1.181%
2021-01-14	7.6200	7.6400	7.6100	7.6200	+0.131%	159,789	+1.181%
2021-01-13	7.6200	7.6310	7.6100	7.6100	-0.131%	150,267	+1.314%
2021-01-12	7.6100	7.6500	7.6100	7.6200	+0.131%	320,861	+1.181%
2021-01-11	7.6100	7.6450	7.6000	7.6100	0.000%	1,683,585	+1.314%
2021-01-08	7.6000	7.6500	7.6000	7.6100	0.000%	907,941	+1.314%
2021-01-07	7.6200	7.6300	7.5900	7.6100	0.000%	767,064	+1.314%
2021-01-06	7.6200	7.6400	7.6100	7.6100	-0.131%	495,872	+1.314%
2021-01-05	7.6200	7.6410	7.6200	7.6200	-0.131%	623,446	+1.181%
2021-01-04	7.6300	7.6900	7.6200	7.6300	0.000%	609,106	+1.048%
2020-12-31	7.6600	7.8850	7.6200	7.6300	+0.131%	141,793	+1.048%
2020-12-30	7.6200	7.6600	7.6200	7.6200	-0.262%	269,115	+1.181%
2020-12-29	7.6200	7.6800	7.6200	7.6400	-0.521%	793,958	+0.916%
2020-12-28	7.6100	7.7050	7.6000	7.6800	-0.260%	1,316,860	+0.391%
2020-12-24	7.6000	7.8000	7.5700	7.7000	+4.620%	1,476,173	+0.130%
2020-12-23	7.1000	7.6500	7.0977	7.3600	+3.955%	67,607	+4.755%
2020-12-22	6.7035	7.1000	6.7035	7.0800	+5.045%	20,710	+8.898%
2020-12-21	6.8400	6.8400	6.6200	6.7400	+1.049%	50,079	+14.392%
2020-12-18	7.1500	7.1500	6.5700	6.6700	-5.924%	70,453	+15.592%
2020-12-17	7.0600	7.2200	7.0600	7.0900	+0.283%	19,065	+8.745%
2020-12-16	7.2234	7.2300	7.0700	7.0700	-1.806%	16,357	+9.052%
2020-12-15	7.0700	7.2700	7.0001	7.2000	+1.408%	30,834	+7.083%
2020-12-14	7.0200	7.2700	6.9752	7.1000	+1.140%	45,401	+8.592%
2020-12-11	7.1000	7.1100	6.9000	7.0200	+0.286%	54,796	+9.829%
2020-12-10	6.8500	7.1000	6.8500	7.0000	+3.704%	30,760	+10.143%
2020-12-09	6.7000	6.8400	6.7000	6.7500	+0.596%	43,751	+14.222%
2020-12-08	6.9900	7.0350	6.6800	6.7100	-3.453%	85,809	+14.903%
2020-12-07	6.6100	6.9550	6.6100	6.9500	+5.144%	51,506	+10.935%
2020-12-04	6.4700	6.6100	6.3000	6.6100	+2.006%	55,312	+16.641%
2020-12-03	6.6600	6.8500	6.3800	6.4800	-3.428%	63,455	+18.981%
2020-12-02	6.7600	6.8500	6.4000	6.7100	+0.751%	14,702	+14.903%
2020-12-01	6.6300	6.7800	6.5200	6.6600	0.000%	37,283	+15.766%
2020-11-30	6.7900	6.8800	6.5200	6.6600	-2.489%	24,951	+15.766%
2020-11-27	6.8100	6.8500	6.4800	6.8300	+1.940%	16,312	+12.884%
2020-11-25	6.8200	6.8500	6.6600	6.7000	-1.471%	70,115	+15.075%
2020-11-24	6.7300	7.1300	6.7300	6.8000	+0.147%	70,895	+13.382%
2020-11-23	6.2200	7.0000	6.2200	6.7900	+9.516%	129,889	+13.549%
2020-11-20	6.3000	6.3000	6.1300	6.2000	-1.587%	30,329	+24.355%
2020-11-19	6.4800	6.5450	6.2100	6.3000	-2.477%	32,478	+22.381%
2020-11-18	6.3500	6.5000	6.3217	6.4600	+0.623%	24,587	+19.350%
2020-11-17	6.1900	6.5200	6.1900	6.4200	+2.229%	53,094	+20.093%
2020-11-16	6.4300	6.7500	6.2500	6.2800	-0.317%	90,692	+22.771%
2020-11-13	6.0200	6.3600	6.0200	6.3000	+3.448%	39,428	+22.381%
2020-11-12	5.9800	6.1000	5.9800	6.0900	+1.500%	33,232	+26.601%
2020-11-11	5.9800	6.1000	5.8200	6.0000	+1.180%	32,577	+28.500%
2020-11-10	5.9500	6.0700	5.8500	5.9300	-0.836%	23,939	+30.017%
2020-11-09	6.2600	6.4000	5.8750	5.9800	-0.499%	71,513	+28.930%
2020-11-06	6.1500	6.1800	5.9300	6.0100	+2.560%	107,616	+28.286%
2020-11-05	5.6700	6.1499	5.6000	5.8600	+4.643%	99,507	+31.570%
2020-11-04	5.8600	5.8600	5.5100	5.6000	-2.778%	47,551	+37.679%
2020-11-03	5.8700	6.1100	5.7600	5.7600	-1.706%	137,342	+33.854%
2020-11-02	5.6800	5.8900	5.6772	5.8600	+7.721%	91,216	+31.570%
2020-10-30	5.8900	5.9900	5.4000	5.4400	-5.226%	109,590	+41.728%
2020-10-29	5.6800	5.8360	5.4300	5.7400	+7.090%	214,606	+34.321%
2020-10-28	5.5000	5.8400	5.2700	5.3600	+5.720%	80,415	+43.843%
2020-10-27	5.0400	5.1000	5.0400	5.0700	0.000%	40,477	+52.071%
2020-10-26	5.0900	5.1199	5.0000	5.0700	+1.198%	26,108	+52.071%
2020-10-23	5.1800	5.2300	4.9500	5.0100	-4.571%	6,478	+53.892%
2020-10-22	5.0500	5.3900	4.9500	5.2500	+6.061%	23,469	+46.857%
2020-10-21	4.9000	5.0500	4.8900	4.9500	+3.125%	15,553	+55.758%
2020-10-20	4.7700	4.9200	4.7500	4.8000	+0.629%	9,522	+60.625%
2020-10-19	4.6800	4.8400	4.6800	4.7700	+0.421%	17,754	+61.635%
2020-10-16	4.7700	4.8700	4.6550	4.7500	+0.423%	11,187	+62.316%
2020-10-15	4.8500	4.8900	4.5000	4.7300	-3.469%	50,487	+63.002%
2020-10-14	4.9000	4.9500	4.8100	4.9000	0.000%	43,722	+57.347%
2020-10-13	4.6300	4.9900	4.6017	4.9000	+3.814%	38,484	+57.347%
2020-10-12	4.8700	5.0000	4.6200	4.7200	-1.871%	42,555	+63.347%
2020-10-09	4.9400	5.1000	4.7500	4.8100	-2.828%	62,793	+60.291%
2020-10-08	4.8901	4.9800	4.7500	4.9500	+2.064%	56,525	+55.758%
2020-10-07	5.0200	5.0300	4.8499	4.8499	-1.224%	9,230	+58.972%
2020-10-06	4.7200	5.0000	4.6500	4.9100	+1.029%	62,419	+57.026%
2020-10-05	4.8100	5.0886	4.7000	4.8600	+1.250%	91,214	+58.642%
2020-10-02	5.0300	5.2000	4.3100	4.8000	-4.000%	184,598	+60.625%
2020-10-01	4.8200	5.0250	4.8200	5.0000	+5.042%	8,396	+54.200%
2020-09-30	4.7800	4.8500	4.7500	4.7600	-0.833%	5,829	+61.975%
2020-09-29	4.8900	4.8900	4.7100	4.8000	-1.437%	5,575	+60.625%
2020-09-28	4.7300	4.9350	4.7300	4.8700	+2.526%	7,703	+58.316%
2020-09-25	4.6700	4.9000	4.6000	4.7500	0.000%	7,757	+62.316%
2020-09-24	4.7100	4.8300	4.6000	4.7500	-2.664%	28,012	+62.316%
2020-09-23	4.7200	5.0000	4.7200	4.8800	-1.811%	16,829	+57.992%
2020-09-22	4.9000	4.9700	4.7400	4.9700	+2.686%	13,850	+55.131%
2020-09-21	4.7950	4.8700	4.5500	4.8400	-4.536%	17,860	+59.298%
2020-09-18	5.1000	5.1100	4.7950	5.0700	+0.795%	50,708	+52.071%
2020-09-17	4.8100	5.0300	4.8100	5.0300	+5.010%	11,010	+53.280%
2020-09-16	4.6600	4.8500	4.6100	4.7900	+2.350%	36,490	+60.960%
2020-09-15	4.6900	4.7300	4.4000	4.6800	+2.632%	42,162	+64.744%
2020-09-14	4.7800	4.8600	4.5600	4.5600	-4.802%	51,691	+69.079%
2020-09-11	4.7632	4.8200	4.7000	4.7900	+1.268%	7,811	+60.960%
2020-09-10	4.8900	5.0900	4.7200	4.7300	-3.074%	15,294	+63.002%
2020-09-09	5.0899	5.0899	4.8800	4.8800	-3.366%	21,811	+57.992%
2020-09-08	5.1487	5.2000	4.8400	5.0500	-1.174%	63,062	+52.673%
2020-09-04	5.2900	5.2900	5.0500	5.1100	-3.947%	30,927	+50.881%
2020-09-03	5.4400	5.4900	5.2700	5.3200	-2.206%	16,802	+44.925%
2020-09-02	5.5800	5.6400	5.4200	5.4400	-1.982%	13,880	+41.728%
2020-09-01	5.5700	5.6000	5.5400	5.5500	+0.543%	10,018	+38.919%
2020-08-31	5.6300	5.6600	5.4600	5.5200	+1.284%	20,545	+39.674%
2020-08-28	5.5300	5.5900	5.4100	5.4500	-1.802%	4,917	+41.468%
2020-08-27	5.6600	5.7000	5.5301	5.5500	-2.289%	14,074	+38.919%
2020-08-26	5.6800	5.7000	5.6400	5.6800	+0.531%	32,037	+35.739%
2020-08-25	5.6400	5.7000	5.5300	5.6500	-0.177%	10,371	+36.460%
2020-08-24	5.6700	5.8900	5.5150	5.6600	0.000%	76,512	+36.219%
2020-08-21	5.5062	5.7400	5.4600	5.6600	+3.853%	38,833	+36.219%
2020-08-20	5.6200	5.6200	5.4100	5.4500	-1.802%	13,092	+41.468%
2020-08-19	5.4900	5.6200	5.4000	5.5500	+2.210%	24,527	+38.919%
2020-08-18	5.4917	5.5700	5.4200	5.4300	-2.862%	18,923	+41.989%
2020-08-17	5.7000	5.7428	5.5600	5.5900	-1.585%	19,947	+37.925%
2020-08-14	5.6600	5.7600	5.5700	5.6800	-1.730%	17,771	+35.739%
2020-08-13	5.6900	6.1100	5.6500	5.7800	+2.482%	117,112	+33.391%
2020-08-12	5.5900	5.7500	5.5400	5.6400	+2.920%	25,095	+36.702%
2020-08-11	5.5300	5.6300	5.4300	5.4800	+0.550%	34,926	+40.693%
2020-08-10	5.4600	5.6700	5.4400	5.4500	-0.366%	27,513	+41.468%
2020-08-07	5.4000	5.5400	5.3900	5.4700	+0.737%	22,199	+40.951%
2020-08-06	5.2500	5.5000	5.2427	5.4300	+2.453%	34,928	+41.989%
2020-08-05	5.5300	5.5500	5.2700	5.3000	-3.285%	51,074	+45.472%
2020-08-04	5.4100	5.7300	5.3800	5.4800	-2.491%	23,151	+40.693%
2020-08-03	5.3100	5.8000	5.2500	5.6200	+4.074%	107,663	+37.189%
2020-07-31	5.6500	5.6500	5.3600	5.4000	+0.746%	41,229	+42.778%
2020-07-30	5.4200	5.6500	5.2100	5.3600	-1.107%	103,532	+43.843%
2020-07-29	5.5200	5.8600	5.3600	5.4200	+6.275%	355,077	+42.251%
2020-07-28	5.0000	5.1400	4.9000	5.1000	+0.791%	64,396	+51.176%
2020-07-27	4.4900	5.1100	4.4500	5.0600	+12.444%	45,318	+52.372%
2020-07-24	4.5900	4.9000	4.4900	4.5000	-2.597%	13,536	+71.333%
2020-07-23	4.4800	4.7000	4.4800	4.6200	+3.587%	12,372	+66.883%
2020-07-22	4.4900	4.5900	4.4500	4.4600	-1.109%	24,151	+72.870%
2020-07-21	4.5400	4.5800	4.1400	4.5100	-0.221%	11,635	+70.953%
2020-07-20	4.6544	4.7200	4.3200	4.5200	+2.494%	27,617	+70.575%
2020-07-17	4.6100	4.6100	4.4100	4.4100	-4.752%	9,818	+74.830%
2020-07-16	4.8000	4.8000	4.5000	4.6300	-3.942%	15,712	+66.523%
2020-07-15	4.7900	4.8600	4.7500	4.8200	+2.335%	28,574	+59.959%
2020-07-14	4.6400	4.8100	4.5900	4.7100	+0.857%	20,608	+63.694%
2020-07-13	4.6500	4.8599	4.6100	4.6700	+1.082%	42,348	+65.096%
2020-07-10	4.4600	4.6200	4.2031	4.6200	+3.125%	19,488	+66.883%
2020-07-09	4.4200	4.4900	4.3150	4.4800	+1.818%	47,929	+72.098%
2020-07-08	4.2400	4.5300	4.1000	4.4000	+3.774%	50,255	+75.227%
2020-07-07	4.1100	4.3500	4.1100	4.2400	+1.193%	31,277	+81.840%
2020-07-06	4.8200	4.8200	4.1600	4.1900	-12.159%	124,161	+84.010%
2020-07-02	4.7100	5.0000	4.7100	4.7700	+0.633%	51,837	+61.635%
2020-07-01	4.6900	4.8600	4.6900	4.7400	+0.851%	30,128	+62.658%
2020-06-30	4.6400	4.8500	4.6300	4.7000	+1.075%	149,205	+64.043%
2020-06-29	4.4700	4.7000	4.3200	4.6500	+5.204%	353,995	+65.806%
2020-06-26	3.6100	4.5100	3.6100	4.4200	+23.464%	2,630,492	+74.434%
2020-06-25	3.5500	3.6300	3.5000	3.5800	0.000%	267,914	+115.363%
2020-06-24	3.5100	3.6300	3.3800	3.5800	+1.130%	181,348	+115.363%
2020-06-23	3.6800	3.7300	3.5200	3.5400	-3.542%	160,382	+117.797%
2020-06-22	3.6800	3.8000	3.5500	3.6700	+0.548%	120,476	+110.082%
2020-06-19	3.7900	3.8900	3.5650	3.6500	-4.450%	177,842	+111.233%
2020-06-18	3.9000	4.0599	3.7300	3.8200	-2.051%	65,328	+101.832%
2020-06-17	3.9600	4.0050	3.7800	3.9000	-2.500%	138,941	+97.692%
2020-06-16	4.0100	4.1000	3.9100	4.0000	-0.498%	52,541	+92.750%
2020-06-15	3.7800	4.0400	3.7000	4.0200	+3.876%	80,068	+91.791%
2020-06-12	3.9600	4.0500	3.8000	3.8700	+0.781%	122,195	+99.225%
2020-06-11	3.9400	4.0000	3.8000	3.8400	-4.000%	163,892	+100.781%
2020-06-10	4.0400	4.0700	3.8150	4.0000	-1.478%	103,483	+92.750%
2020-06-09	3.9200	4.1850	3.8500	4.0600	+2.785%	57,458	+89.901%
2020-06-08	4.0600	4.0800	3.8800	3.9500	-1.741%	99,166	+95.190%
2020-06-05	4.2000	4.2500	4.0200	4.0200	-1.711%	113,070	+91.791%
2020-06-04	3.9800	4.1200	3.8900	4.0900	+1.995%	98,585	+88.509%
2020-06-03	4.0400	4.0900	3.8700	4.0100	0.000%	50,622	+92.269%
2020-06-02	3.7900	4.0400	3.6850	4.0100	+5.945%	65,605	+92.269%
2020-06-01	3.9300	4.1900	3.7550	3.7850	-3.934%	82,205	+103.699%
2020-05-29	3.9900	4.0342	3.7000	3.9400	-2.475%	86,726	+95.685%
2020-05-28	4.0300	4.2200	3.8650	4.0400	+1.763%	71,871	+90.842%
2020-05-27	3.6200	4.0300	3.6200	3.9700	+11.831%	93,069	+94.207%
2020-05-26	3.8600	3.8600	3.5050	3.5500	-4.054%	68,121	+117.183%
2020-05-22	3.3600	3.7610	3.2500	3.7000	+10.119%	189,177	+108.378%
2020-05-21	3.4300	3.5000	3.3500	3.3600	-3.170%	365,479	+129.464%
2020-05-20	3.5000	3.5400	3.3100	3.4700	+2.663%	102,358	+122.190%
2020-05-19	3.4400	3.5438	3.3500	3.3800	-3.152%	316,215	+128.107%
2020-05-18	3.8400	3.9400	3.4200	3.4900	-6.933%	171,255	+120.917%
2020-05-15	3.8000	3.9000	3.6600	3.7500	-0.531%	57,413	+105.600%
2020-05-14	3.5000	3.7800	3.3500	3.7700	+5.014%	50,615	+104.509%
2020-05-13	3.6300	3.6799	3.4665	3.5900	-2.446%	43,844	+114.763%
2020-05-12	3.9300	4.1400	3.6500	3.6800	-7.305%	125,035	+109.511%
2020-05-11	3.5700	4.1200	3.5300	3.9700	+8.470%	69,938	+94.207%
2020-05-08	3.5800	3.8000	3.4500	3.6600	+4.571%	104,761	+110.656%
2020-05-07	3.3500	3.6200	3.3500	3.5000	+4.790%	46,822	+120.286%
2020-05-06	3.5700	3.8250	3.3200	3.3400	-6.964%	43,048	+130.838%
2020-05-05	3.6000	3.7300	3.4870	3.5900	+0.279%	36,435	+114.763%
2020-05-04	3.6000	3.7300	3.3400	3.5800	-6.283%	70,109	+115.363%
2020-05-01	3.8700	3.8800	3.7500	3.8200	-4.738%	61,727	+101.832%
2020-04-30	4.1000	4.1500	3.9030	4.0100	-4.067%	176,289	+92.269%
2020-04-29	4.5000	4.5000	4.0100	4.1800	+5.556%	188,434	+84.450%
2020-04-28	4.6900	4.6900	3.7000	3.9600	+16.471%	175,630	+94.697%
2020-04-27	3.0400	3.4100	3.0000	3.4000	+12.583%	40,955	+126.765%
2020-04-24	3.0000	3.2200	2.9700	3.0200	+0.332%	40,469	+155.298%
2020-04-23	2.9600	3.0700	2.9000	3.0100	+0.669%	114,392	+156.146%
2020-04-22	3.1200	3.1200	2.9000	2.9900	0.000%	77,514	+157.860%
2020-04-21	2.9000	3.0550	2.8650	2.9900	-1.645%	31,562	+157.860%
2020-04-20	3.0000	3.0800	2.8100	3.0400	-2.564%	66,042	+153.618%
2020-04-17	3.1300	3.3700	3.0100	3.1200	0.000%	60,225	+147.115%
2020-04-16	3.2200	3.2700	2.5900	3.1200	-4.587%	208,236	+147.115%
2020-04-15	3.1900	3.4000	3.1500	3.2700	-2.388%	37,456	+135.780%
2020-04-14	3.1600	3.4800	3.1300	3.3500	+8.065%	43,989	+130.149%
2020-04-13	3.0800	3.2700	3.0600	3.1000	-2.821%	22,035	+148.710%
2020-04-09	2.9500	3.1900	2.9500	3.1900	+11.150%	28,503	+141.693%
2020-04-08	3.0300	3.0300	2.7700	2.8700	-1.375%	34,056	+168.641%
2020-04-07	3.0000	3.1000	2.8000	2.9100	+5.435%	105,507	+164.948%
2020-04-06	2.6800	2.8727	2.5401	2.7600	+10.400%	56,573	+179.348%
2020-04-03	2.3500	2.6700	2.0100	2.5000	+1.215%	39,110	+208.400%
2020-04-02	2.2800	2.6667	1.7700	2.4700	+4.661%	151,980	+212.146%
2020-04-01	3.0000	3.1600	2.3600	2.3600	-15.714%	63,195	+226.695%
2020-03-31	2.7500	3.0800	2.5500	2.8000	+1.083%	110,644	+175.357%
2020-03-30	2.8900	2.9600	2.3800	2.7700	-6.734%	57,719	+178.339%
2020-03-27	3.1100	3.1800	2.9400	2.9700	-9.174%	33,423	+159.596%
2020-03-26	3.1500	3.3000	3.1500	3.2700	+2.508%	44,520	+135.780%
2020-03-25	3.0400	3.2700	3.0400	3.1900	+4.248%	31,358	+141.693%
2020-03-24	2.9600	3.0600	2.8000	3.0600	+9.286%	46,034	+151.961%
2020-03-23	3.1000	3.3845	2.7400	2.8000	-8.497%	56,433	+175.357%
2020-03-20	2.9900	3.0600	2.8200	3.0600	+2.341%	137,628	+151.961%
2020-03-19	2.2100	3.3000	2.1900	2.9900	+34.081%	75,693	+157.860%
2020-03-18	2.5400	2.6600	2.1600	2.2300	-14.231%	85,653	+245.740%
2020-03-17	2.4500	2.6750	2.3700	2.6000	+5.691%	96,586	+196.538%
2020-03-16	2.6200	2.7900	2.3600	2.4600	-14.879%	94,569	+213.415%
2020-03-13	3.1000	3.1000	2.7400	2.8900	-3.344%	95,371	+166.782%
2020-03-12	2.9400	3.2650	2.9400	2.9900	-4.473%	72,706	+157.860%
2020-03-11	3.2000	3.2000	3.0000	3.1300	-5.438%	45,410	+146.326%
2020-03-10	3.2500	3.3600	2.9700	3.3100	+5.079%	155,272	+132.931%
2020-03-09	3.0600	3.2000	3.0200	3.1500	-2.477%	53,369	+144.762%
2020-03-06	3.2400	3.3800	3.0600	3.2300	-2.711%	44,344	+138.700%
2020-03-05	3.5400	3.9200	3.2700	3.3200	-8.033%	69,602	+132.229%
2020-03-04	3.5600	3.6750	3.3600	3.6100	+3.143%	44,737	+113.573%
2020-03-03	3.5200	3.9500	3.3500	3.5000	-0.850%	192,557	+120.286%
2020-03-02	3.6200	3.8150	3.4900	3.5300	-2.216%	150,429	+118.414%
2020-02-28	3.6500	3.6700	3.4500	3.6100	-2.432%	234,271	+113.573%
2020-02-27	3.8200	3.9100	3.6300	3.7000	-6.683%	83,246	+108.378%
2020-02-26	4.1800	4.4800	3.8200	3.9650	-9.268%	137,508	+94.451%
2020-02-25	4.2600	4.4100	4.1000	4.3700	+2.824%	61,030	+76.430%
2020-02-24	4.4600	4.6200	4.2500	4.2500	-5.345%	31,051	+81.412%
2020-02-21	4.1800	4.5500	4.1600	4.4900	+8.193%	458,546	+71.715%
2020-02-20	4.1400	4.1900	4.1400	4.1500	-0.480%	12,884	+85.783%
2020-02-19	4.1000	4.2125	4.1000	4.1700	+1.214%	30,603	+84.892%
2020-02-18	4.1800	4.1800	4.1000	4.1200	-2.370%	25,192	+87.136%
2020-02-14	4.2400	4.3400	4.2000	4.2200	-1.632%	41,599	+82.701%
2020-02-13	4.0600	4.4300	4.0600	4.2900	+5.147%	81,178	+79.720%
2020-02-12	4.0000	4.0800	3.9300	4.0800	+3.030%	140,335	+88.971%
2020-02-11	3.9310	4.0700	3.9300	3.9600	-0.252%	32,872	+94.697%
2020-02-10	3.8000	4.0300	3.8000	3.9700	+2.584%	57,464	+94.207%
2020-02-07	3.9000	3.9000	3.7750	3.8700	-1.777%	29,294	+99.225%
2020-02-06	3.9300	3.9600	3.8200	3.9400	+0.510%	43,325	+95.685%
2020-02-05	4.0400	4.0400	3.9000	3.9200	-1.259%	56,300	+96.684%
2020-02-04	3.9800	4.0800	3.9500	3.9700	0.000%	58,957	+94.207%
2020-02-03	3.9900	4.0800	3.9300	3.9700	+0.253%	73,818	+94.207%
2020-01-31	4.0500	4.0500	3.9500	3.9600	-2.222%	82,411	+94.697%
2020-01-30	4.0700	4.0700	3.9600	4.0500	-0.735%	29,002	+90.370%
2020-01-29	4.0900	4.1500	3.9100	4.0800	+1.746%	169,134	+88.971%
2020-01-28	4.1250	4.1900	3.9500	4.0100	-2.195%	78,628	+92.269%
2020-01-27	4.1800	4.2100	4.0700	4.1000	-2.613%	80,576	+88.049%
2020-01-24	4.0200	4.2250	4.0200	4.2100	+2.683%	50,891	+83.135%
2020-01-23	4.2900	4.2900	4.0400	4.1000	-2.613%	61,486	+88.049%
2020-01-22	4.4451	4.4451	4.1800	4.2100	-4.100%	45,968	+83.135%
2020-01-21	4.4700	4.4700	4.2233	4.3900	-1.790%	67,085	+75.626%
2020-01-17	4.5400	4.5400	4.3700	4.4700	-0.445%	59,692	+72.483%
2020-01-16	4.5200	4.5900	4.3913	4.4900	-0.222%	46,750	+71.715%
2020-01-15	4.5100	4.5900	4.2400	4.5000	+0.223%	52,925	+71.333%
2020-01-14	4.5100	4.5200	4.4200	4.4900	0.000%	47,781	+71.715%
2020-01-13	4.4300	4.5000	4.4200	4.4900	+0.899%	36,084	+71.715%
2020-01-10	4.3000	4.4800	4.2876	4.4500	+2.535%	33,495	+73.258%
2020-01-09	4.3150	4.3800	4.2100	4.3400	+0.930%	88,139	+77.650%
2020-01-08	4.3000	4.5150	4.2800	4.3000	-4.018%	43,787	+79.302%
2020-01-07	4.4100	4.5000	4.3500	4.4800	+0.901%	55,291	+72.098%
2020-01-06	4.4000	4.5400	4.4000	4.4400	-2.418%	55,891	+73.649%
2020-01-03	4.7300	4.7300	4.4000	4.5500	-4.211%	79,844	+69.451%
2020-01-02	4.9700	4.9700	4.7300	4.7500	-3.455%	10,057	+62.316%
2019-12-31	4.9200	5.0200	4.7700	4.9200	+1.863%	33,839	+56.707%
2019-12-30	4.7400	4.9100	4.6600	4.8300	+1.046%	55,670	+59.627%
2019-12-27	4.8200	4.8300	4.6800	4.7800	+1.486%	51,060	+61.297%
2019-12-26	4.6600	4.8072	4.6000	4.7100	+1.073%	88,287	+63.694%
2019-12-24	4.7300	4.8100	4.6000	4.6600	+0.215%	27,622	+65.451%
2019-12-23	4.6700	4.7200	4.5400	4.6500	+1.307%	41,208	+65.806%
2019-12-20	4.4900	4.6400	4.4900	4.5900	+2.227%	138,900	+67.974%
2019-12-19	4.5300	4.5900	4.4500	4.4900	-0.883%	28,400	+71.715%
2019-12-18	4.5600	4.6000	4.4600	4.5300	+0.443%	12,875	+70.199%
2019-12-17	4.5500	4.6510	4.4500	4.5100	-0.221%	32,092	+70.953%
2019-12-16	4.5100	4.5600	4.4900	4.5200	+0.222%	17,614	+70.575%
2019-12-13	4.6176	4.6200	4.4000	4.5100	-0.879%	41,437	+70.953%
2019-12-12	4.5200	4.9400	4.5000	4.5500	+0.887%	21,002	+69.451%
2019-12-11	4.2800	4.5400	4.2500	4.5100	+5.374%	67,068	+70.953%
2019-12-10	4.2000	4.3000	4.0700	4.2800	+1.182%	83,252	+80.140%
2019-12-09	4.2200	4.2814	3.9464	4.2300	-1.168%	69,566	+82.270%
2019-12-06	4.3300	4.3300	4.2500	4.2800	+0.234%	256,440	+80.140%
2019-12-05	4.2379	4.3000	4.2379	4.2700	-0.234%	8,781	+80.562%
2019-12-04	4.2500	4.3000	4.2000	4.2800	+1.422%	37,806	+80.140%
2019-12-03	4.2000	4.2700	4.1400	4.2200	-1.860%	15,689	+82.701%
2019-12-02	4.3900	4.4000	4.1600	4.3000	-4.444%	36,410	+79.302%
2019-11-29	4.4100	4.5581	4.4100	4.5000	+0.671%	9,415	+71.333%
2019-11-27	4.4650	4.5150	4.4500	4.4700	-0.445%	31,679	+72.483%
2019-11-26	4.3800	4.5700	4.3650	4.4900	+0.673%	23,792	+71.715%
2019-11-25	4.6480	4.6620	4.4600	4.4600	-3.672%	45,274	+72.870%
2019-11-22	4.6800	4.7000	4.6000	4.6300	-1.068%	10,864	+66.523%
2019-11-21	4.7000	4.7000	4.6300	4.6800	-0.847%	13,211	+64.744%
2019-11-20	4.8000	4.9200	4.7000	4.7200	-2.680%	45,077	+63.347%
2019-11-19	4.8000	4.9200	4.7300	4.8500	0.000%	24,291	+58.969%
2019-11-18	4.7200	4.8600	4.7200	4.8500	+0.832%	6,608	+58.969%
2019-11-15	4.7900	4.8500	4.6000	4.8100	+1.263%	30,990	+60.291%
2019-11-14	4.8500	4.9200	4.7000	4.7500	-1.860%	19,711	+62.316%
2019-11-13	4.9620	4.9620	4.8400	4.8400	-3.200%	8,100	+59.298%
2019-11-12	4.8500	5.0400	4.7700	5.0000	+3.306%	16,796	+54.200%
2019-11-11	4.8500	4.9700	4.8300	4.8400	-2.024%	10,286	+59.298%
2019-11-08	5.0000	5.0185	4.8600	4.9400	-1.002%	7,126	+56.073%
2019-11-07	4.9400	5.0500	4.8700	4.9900	+2.464%	22,774	+54.509%
2019-11-06	4.9300	4.9800	4.7600	4.8700	-2.012%	25,587	+58.316%
2019-11-05	5.0200	5.0280	4.9100	4.9700	-0.201%	8,421	+55.131%
2019-11-04	5.0600	5.1300	4.9800	4.9800	-1.386%	58,567	+54.819%
2019-11-01	5.0600	5.1700	4.9600	5.0500	+1.000%	52,918	+52.673%
2019-10-31	4.7000	5.0200	4.6200	5.0000	+4.384%	24,653	+54.200%
2019-10-30	5.0100	5.0100	4.6600	4.7900	-4.391%	37,460	+60.960%
2019-10-29	4.8800	5.0700	4.8500	5.0100	+2.037%	14,818	+53.892%
2019-10-28	4.8700	4.9799	4.8100	4.9100	+0.615%	19,002	+57.026%
2019-10-25	4.8200	5.1500	4.8000	4.8800	+0.826%	19,947	+57.992%
2019-10-24	4.8800	5.0000	4.8200	4.8400	-4.912%	28,033	+59.298%
2019-10-23	5.0300	5.1400	5.0100	5.0900	0.000%	4,858	+51.473%
2019-10-22	5.3200	6.0003	5.0500	5.0900	-4.682%	13,800	+51.473%
2019-10-21	5.3600	5.3700	5.2700	5.3400	+0.945%	13,672	+44.382%
2019-10-18	5.2900	5.3400	5.1800	5.2900	-1.121%	11,649	+45.747%
2019-10-17	5.3300	5.4000	5.2909	5.3500	-1.654%	18,951	+44.112%
2019-10-16	5.5700	5.7800	5.3015	5.4400	-3.203%	11,331	+41.728%
2019-10-15	5.7500	5.7500	5.3500	5.6200	+1.627%	28,709	+37.189%
2019-10-14	5.5200	5.6800	5.4500	5.5300	-0.718%	14,936	+39.421%
2019-10-11	5.6200	5.6700	5.5300	5.5700	+0.906%	34,163	+38.420%
2019-10-10	5.5800	5.5900	5.3200	5.5200	-0.181%	22,244	+39.674%
2019-10-09	5.4600	5.6300	5.4600	5.5300	+1.282%	20,484	+39.421%
2019-10-08	5.4200	5.6000	5.2000	5.4600	-0.727%	13,995	+41.209%
2019-10-07	5.5050	5.5851	5.0600	5.5000	+4.563%	19,044	+40.182%
2019-10-04	4.9900	5.2800	4.9900	5.2600	+5.200%	16,619	+46.578%
2019-10-03	4.8600	5.0000	4.8200	5.0000	+1.626%	27,161	+54.200%
2019-10-02	4.8600	5.0900	4.7900	4.9200	-0.405%	37,683	+56.707%
2019-10-01	5.3400	5.3400	4.8700	4.9400	-4.078%	55,706	+56.073%
2019-09-30	5.0100	5.2900	5.0100	5.1500	+1.980%	39,622	+49.709%
2019-09-27	5.4300	5.4300	4.9900	5.0500	-4.717%	61,977	+52.673%
2019-09-26	5.4200	6.3100	5.2700	5.3000	-2.394%	37,237	+45.472%
2019-09-25	5.3800	5.5100	5.3300	5.4300	+0.556%	36,734	+41.989%
2019-09-24	5.2700	5.5500	5.2200	5.4000	-0.917%	31,090	+42.778%
2019-09-23	5.4800	5.6400	5.4350	5.4500	-4.720%	62,128	+41.468%
2019-09-20	5.6400	5.8600	5.4900	5.7200	+1.060%	89,640	+34.790%
2019-09-19	5.5700	6.0000	5.4600	5.6600	+2.536%	32,212	+36.219%
2019-09-18	5.3500	5.5400	5.3400	5.5200	+3.955%	31,527	+39.674%
2019-09-17	5.4900	5.5200	5.0600	5.3100	-4.324%	41,060	+45.198%
2019-09-16	5.4700	5.7100	5.4600	5.5500	+0.362%	28,359	+38.919%
2019-09-13	5.8400	6.0100	5.4101	5.5300	-3.659%	82,076	+39.421%