RAVN
Raven Industries Inc
stockNASDAQ
InactiveNov 29, 2021
58.08USD+0.190%(+0.11)1,599,218
RAVN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-11-29 | 57.99 | 58.22 | 57.98 | 58.08 | +0.190% | 1,599,218 | 0.000% |
| 2021-11-26 | 57.97 | 57.99 | 57.96 | 57.97 | -0.017% | 284,043 | +0.190% |
| 2021-11-24 | 57.88 | 58.01 | 57.82 | 57.98 | +0.242% | 215,104 | +0.172% |
| 2021-11-23 | 57.82 | 57.90 | 57.82 | 57.84 | +0.035% | 194,952 | +0.415% |
| 2021-11-22 | 57.82 | 57.87 | 57.80 | 57.82 | 0.000% | 128,631 | +0.450% |
| 2021-11-19 | 57.80 | 57.88 | 57.79 | 57.82 | 0.000% | 145,820 | +0.450% |
| 2021-11-18 | 57.83 | 57.90 | 57.79 | 57.82 | -0.035% | 114,040 | +0.450% |
| 2021-11-17 | 57.80 | 57.88 | 57.80 | 57.84 | -0.017% | 76,596 | +0.415% |
| 2021-11-16 | 57.85 | 57.91 | 57.80 | 57.85 | -0.017% | 82,349 | +0.398% |
| 2021-11-15 | 57.92 | 57.92 | 57.78 | 57.86 | +0.104% | 124,072 | +0.380% |
| 2021-11-12 | 57.94 | 57.95 | 57.78 | 57.80 | -0.173% | 106,605 | +0.484% |
| 2021-11-11 | 57.90 | 57.93 | 57.84 | 57.90 | -0.035% | 120,195 | +0.311% |
| 2021-11-10 | 57.94 | 57.95 | 57.81 | 57.92 | -0.052% | 157,945 | +0.276% |
| 2021-11-09 | 57.94 | 57.95 | 57.91 | 57.95 | 0.000% | 103,413 | +0.224% |
| 2021-11-08 | 58.10 | 58.10 | 57.91 | 57.95 | -0.017% | 127,816 | +0.224% |
| 2021-11-05 | 57.95 | 57.97 | 57.87 | 57.96 | +0.104% | 143,579 | +0.207% |
| 2021-11-04 | 57.90 | 58.00 | 57.78 | 57.90 | +0.121% | 106,872 | +0.311% |
| 2021-11-03 | 57.90 | 57.90 | 57.77 | 57.83 | +0.017% | 153,639 | +0.432% |
| 2021-11-02 | 57.86 | 58.59 | 57.72 | 57.82 | -0.035% | 93,119 | +0.450% |
| 2021-11-01 | 57.98 | 58.02 | 57.76 | 57.84 | +0.035% | 125,700 | +0.415% |
| 2021-10-29 | 57.73 | 57.85 | 57.73 | 57.82 | +0.017% | 180,349 | +0.450% |
| 2021-10-28 | 57.80 | 57.85 | 57.72 | 57.81 | +0.139% | 60,037 | +0.467% |
| 2021-10-27 | 57.81 | 57.82 | 57.66 | 57.73 | -0.017% | 80,576 | +0.606% |
| 2021-10-26 | 57.85 | 57.85 | 57.72 | 57.74 | -0.087% | 81,245 | +0.589% |
| 2021-10-25 | 57.71 | 57.85 | 57.71 | 57.79 | +0.052% | 70,301 | +0.502% |
| 2021-10-22 | 57.80 | 57.80 | 57.76 | 57.76 | -0.104% | 61,754 | +0.554% |
| 2021-10-21 | 57.71 | 57.87 | 57.63 | 57.82 | +0.087% | 122,520 | +0.450% |
| 2021-10-20 | 57.61 | 57.82 | 57.57 | 57.77 | +0.313% | 132,381 | +0.537% |
| 2021-10-19 | 57.66 | 57.74 | 57.55 | 57.59 | +0.017% | 272,774 | +0.851% |
| 2021-10-18 | 57.70 | 57.74 | 57.55 | 57.58 | 0.000% | 519,436 | +0.868% |
| 2021-10-15 | 57.90 | 57.90 | 57.46 | 57.58 | -0.398% | 238,875 | +0.868% |
| 2021-10-14 | 57.80 | 57.86 | 57.79 | 57.81 | +0.052% | 873,653 | +0.467% |
| 2021-10-13 | 57.83 | 57.83 | 57.77 | 57.78 | -0.035% | 141,581 | +0.519% |
| 2021-10-12 | 57.85 | 57.85 | 57.76 | 57.80 | 0.000% | 218,598 | +0.484% |
| 2021-10-11 | 57.87 | 57.87 | 57.80 | 57.80 | 0.000% | 81,085 | +0.484% |
| 2021-10-08 | 57.80 | 57.86 | 57.76 | 57.80 | 0.000% | 362,312 | +0.484% |
| 2021-10-07 | 57.81 | 57.88 | 57.68 | 57.80 | +0.035% | 107,780 | +0.484% |
| 2021-10-06 | 57.75 | 57.84 | 57.72 | 57.78 | -0.207% | 169,725 | +0.519% |
| 2021-10-05 | 57.69 | 57.96 | 57.64 | 57.90 | +0.312% | 188,959 | +0.311% |
| 2021-10-04 | 57.65 | 57.78 | 57.63 | 57.72 | +0.174% | 98,260 | +0.624% |
| 2021-10-01 | 57.64 | 57.69 | 57.57 | 57.62 | +0.017% | 190,620 | +0.798% |
| 2021-09-30 | 57.65 | 57.67 | 57.58 | 57.61 | 0.000% | 134,776 | +0.816% |
| 2021-09-29 | 57.63 | 57.66 | 57.50 | 57.61 | +0.087% | 101,991 | +0.816% |
| 2021-09-28 | 57.50 | 57.65 | 57.50 | 57.56 | -0.139% | 269,031 | +0.903% |
| 2021-09-27 | 57.50 | 57.65 | 57.50 | 57.64 | +0.209% | 134,224 | +0.763% |
| 2021-09-24 | 57.50 | 57.59 | 57.45 | 57.52 | -0.104% | 182,186 | +0.974% |
| 2021-09-23 | 57.59 | 57.68 | 57.48 | 57.58 | +0.209% | 160,553 | +0.868% |
| 2021-09-22 | 57.50 | 57.60 | 57.44 | 57.46 | -0.017% | 241,301 | +1.079% |
| 2021-09-21 | 57.41 | 57.51 | 57.39 | 57.47 | +0.035% | 190,525 | +1.061% |
| 2021-09-20 | 57.36 | 57.56 | 57.36 | 57.45 | +0.174% | 490,221 | +1.097% |
| 2021-09-17 | 57.45 | 57.75 | 57.12 | 57.35 | -0.139% | 1,764,141 | +1.273% |
| 2021-09-16 | 57.52 | 57.69 | 57.43 | 57.43 | -0.295% | 617,299 | +1.132% |
| 2021-09-15 | 57.60 | 57.75 | 57.54 | 57.60 | -0.242% | 309,535 | +0.833% |
| 2021-09-14 | 57.89 | 57.89 | 57.58 | 57.74 | -0.207% | 173,473 | +0.589% |
| 2021-09-13 | 58.06 | 58.06 | 57.52 | 57.86 | -0.138% | 293,280 | +0.380% |
| 2021-09-10 | 58.18 | 58.25 | 57.68 | 57.94 | -0.275% | 203,952 | +0.242% |
| 2021-09-09 | 58.22 | 58.23 | 58.08 | 58.10 | -0.240% | 140,520 | -0.034% |
| 2021-09-08 | 57.99 | 58.26 | 57.99 | 58.24 | +0.206% | 202,272 | -0.275% |
| 2021-09-07 | 58.35 | 58.35 | 58.07 | 58.12 | -0.394% | 107,849 | -0.069% |
| 2021-09-03 | 58.32 | 58.45 | 58.13 | 58.35 | +0.189% | 140,704 | -0.463% |
| 2021-09-02 | 58.34 | 58.38 | 58.05 | 58.24 | +0.241% | 97,577 | -0.275% |
| 2021-09-01 | 58.31 | 58.45 | 58.06 | 58.10 | -0.428% | 206,136 | -0.034% |
| 2021-08-31 | 58.17 | 58.41 | 58.07 | 58.35 | +0.569% | 140,462 | -0.463% |
| 2021-08-30 | 58.35 | 58.50 | 58.02 | 58.02 | -0.531% | 117,869 | +0.103% |
| 2021-08-27 | 58.13 | 58.37 | 58.13 | 58.33 | +0.223% | 184,908 | -0.429% |
| 2021-08-26 | 58.31 | 58.45 | 57.98 | 58.20 | -0.360% | 232,631 | -0.206% |
| 2021-08-25 | 58.33 | 58.45 | 58.23 | 58.41 | +0.275% | 148,813 | -0.565% |
| 2021-08-24 | 58.14 | 58.33 | 58.05 | 58.25 | +0.052% | 150,827 | -0.292% |
| 2021-08-23 | 58.22 | 58.30 | 58.11 | 58.22 | +0.155% | 103,377 | -0.240% |
| 2021-08-20 | 58.08 | 58.34 | 58.05 | 58.13 | +0.103% | 130,186 | -0.086% |
| 2021-08-19 | 58.03 | 58.26 | 58.00 | 58.07 | -0.155% | 201,208 | +0.017% |
| 2021-08-18 | 57.95 | 58.29 | 57.95 | 58.16 | +0.052% | 192,601 | -0.138% |
| 2021-08-17 | 58.10 | 58.31 | 58.05 | 58.13 | -0.034% | 142,108 | -0.086% |
| 2021-08-16 | 58.02 | 58.26 | 57.88 | 58.15 | +0.034% | 348,598 | -0.120% |
| 2021-08-13 | 58.08 | 58.17 | 57.79 | 58.13 | +0.138% | 204,831 | -0.086% |
| 2021-08-12 | 58.05 | 58.14 | 58.01 | 58.05 | 0.000% | 230,441 | +0.052% |
| 2021-08-11 | 58.17 | 58.22 | 58.05 | 58.05 | 0.000% | 114,161 | +0.052% |
| 2021-08-10 | 58.15 | 58.31 | 57.85 | 58.05 | +0.017% | 254,340 | +0.052% |
| 2021-08-09 | 58.10 | 58.20 | 57.85 | 58.04 | -0.172% | 333,224 | +0.069% |
| 2021-08-06 | 58.41 | 58.52 | 57.94 | 58.14 | -0.292% | 179,841 | -0.103% |
| 2021-08-05 | 58.03 | 58.50 | 57.91 | 58.31 | +0.621% | 194,117 | -0.394% |
| 2021-08-04 | 57.95 | 58.38 | 57.85 | 57.95 | 0.000% | 380,192 | +0.224% |
| 2021-08-03 | 58.29 | 58.51 | 57.78 | 57.95 | -0.138% | 436,154 | +0.224% |
| 2021-08-02 | 58.27 | 58.54 | 57.96 | 58.03 | -0.378% | 362,287 | +0.086% |
| 2021-07-30 | 58.50 | 58.66 | 58.24 | 58.25 | -0.580% | 392,298 | -0.292% |
| 2021-07-29 | 58.78 | 58.92 | 58.55 | 58.59 | +0.034% | 140,550 | -0.870% |
| 2021-07-28 | 58.53 | 58.98 | 58.46 | 58.57 | +0.274% | 284,830 | -0.837% |
| 2021-07-27 | 58.33 | 58.47 | 57.96 | 58.41 | +0.017% | 281,517 | -0.565% |
| 2021-07-26 | 58.66 | 59.17 | 58.34 | 58.40 | -0.477% | 428,631 | -0.548% |
| 2021-07-23 | 59.19 | 59.20 | 58.33 | 58.68 | -0.526% | 452,781 | -1.022% |
| 2021-07-22 | 59.00 | 59.10 | 58.72 | 58.99 | -0.690% | 570,643 | -1.543% |
| 2021-07-21 | 58.03 | 59.59 | 58.00 | 59.40 | +2.449% | 821,260 | -2.222% |
| 2021-07-20 | 57.50 | 58.25 | 57.50 | 57.98 | +1.417% | 1,260,872 | +0.172% |
| 2021-07-19 | 56.93 | 57.27 | 56.50 | 57.17 | 0.000% | 901,107 | +1.592% |
| 2021-07-16 | 57.32 | 57.32 | 57.13 | 57.17 | +0.105% | 311,122 | +1.592% |
| 2021-07-15 | 57.36 | 57.39 | 57.01 | 57.11 | -0.384% | 624,377 | +1.698% |
| 2021-07-14 | 57.48 | 57.70 | 57.27 | 57.33 | -0.174% | 497,809 | +1.308% |
| 2021-07-13 | 57.45 | 57.75 | 57.23 | 57.43 | -0.087% | 354,785 | +1.132% |
| 2021-07-12 | 57.70 | 57.94 | 57.30 | 57.48 | -0.468% | 430,289 | +1.044% |
| 2021-07-09 | 57.58 | 58.00 | 57.53 | 57.75 | +0.426% | 306,178 | +0.571% |
| 2021-07-08 | 57.29 | 57.53 | 57.06 | 57.51 | +0.349% | 544,753 | +1.000% |
| 2021-07-07 | 57.45 | 57.59 | 57.30 | 57.30 | -0.339% | 736,480 | +1.352% |
| 2021-07-06 | 57.50 | 57.65 | 57.23 | 57.50 | +0.174% | 758,315 | +1.009% |
| 2021-07-02 | 57.70 | 57.75 | 57.34 | 57.40 | -0.451% | 642,068 | +1.185% |
| 2021-07-01 | 57.75 | 57.94 | 57.35 | 57.66 | -0.328% | 536,626 | +0.728% |
| 2021-06-30 | 57.42 | 57.95 | 57.22 | 57.85 | +0.784% | 1,340,599 | +0.398% |
| 2021-06-29 | 57.81 | 57.81 | 57.23 | 57.40 | -0.606% | 787,173 | +1.185% |
| 2021-06-28 | 57.76 | 57.87 | 57.44 | 57.75 | +0.139% | 482,088 | +0.571% |
| 2021-06-25 | 57.66 | 58.58 | 57.40 | 57.67 | -0.173% | 1,970,786 | +0.711% |
| 2021-06-24 | 57.94 | 58.08 | 57.42 | 57.77 | -0.499% | 1,046,380 | +0.537% |
| 2021-06-23 | 57.75 | 58.30 | 57.71 | 58.06 | +0.415% | 1,921,651 | +0.034% |
| 2021-06-22 | 57.61 | 57.95 | 57.55 | 57.82 | +0.295% | 2,673,501 | +0.450% |
| 2021-06-21 | 57.70 | 57.91 | 57.57 | 57.65 | +49.275% | 7,859,037 | +0.746% |
| 2021-06-18 | 40.00 | 40.25 | 38.52 | 38.62 | -5.343% | 483,020 | +50.388% |
| 2021-06-17 | 42.64 | 42.73 | 40.42 | 40.80 | -4.494% | 249,830 | +42.353% |
| 2021-06-16 | 42.74 | 42.93 | 41.86 | 42.72 | -0.373% | 171,000 | +35.955% |
| 2021-06-15 | 43.14 | 43.33 | 42.43 | 42.88 | -0.256% | 215,290 | +35.448% |
| 2021-06-14 | 43.38 | 43.69 | 42.93 | 42.99 | -1.104% | 147,126 | +35.101% |
| 2021-06-11 | 43.12 | 43.59 | 42.70 | 43.47 | +0.999% | 136,031 | +33.609% |
| 2021-06-10 | 44.51 | 45.29 | 42.91 | 43.04 | -3.519% | 211,149 | +34.944% |
| 2021-06-09 | 45.66 | 45.71 | 44.44 | 44.61 | -1.956% | 122,353 | +30.195% |
| 2021-06-08 | 45.73 | 45.99 | 44.84 | 45.50 | -0.394% | 111,278 | +27.648% |
| 2021-06-07 | 45.64 | 45.81 | 44.94 | 45.68 | +0.950% | 117,597 | +27.145% |
| 2021-06-04 | 44.72 | 45.26 | 44.38 | 45.25 | +1.640% | 79,918 | +28.354% |
| 2021-06-03 | 44.65 | 44.82 | 44.09 | 44.52 | -0.868% | 133,752 | +30.458% |
| 2021-06-02 | 45.48 | 45.56 | 44.83 | 44.91 | -0.443% | 236,128 | +29.325% |
| 2021-06-01 | 44.80 | 45.22 | 44.56 | 45.11 | +2.221% | 183,384 | +28.752% |
| 2021-05-28 | 44.75 | 44.75 | 43.69 | 44.13 | -0.809% | 143,540 | +31.611% |
| 2021-05-27 | 44.58 | 44.83 | 44.17 | 44.49 | +1.321% | 191,059 | +30.546% |
| 2021-05-26 | 43.81 | 44.48 | 43.67 | 43.91 | +0.481% | 232,937 | +32.271% |
| 2021-05-25 | 43.15 | 44.39 | 43.15 | 43.70 | +1.204% | 266,777 | +32.906% |
| 2021-05-24 | 43.22 | 43.63 | 42.78 | 43.18 | +0.629% | 158,876 | +34.507% |
| 2021-05-21 | 43.15 | 43.26 | 42.36 | 42.91 | +0.728% | 205,923 | +35.353% |
| 2021-05-20 | 43.92 | 43.92 | 42.48 | 42.60 | -3.050% | 251,164 | +36.338% |
| 2021-05-19 | 44.36 | 44.39 | 43.03 | 43.94 | -2.550% | 292,990 | +32.180% |
| 2021-05-18 | 46.00 | 47.43 | 43.20 | 45.09 | +6.722% | 849,263 | +28.809% |
| 2021-05-17 | 41.08 | 42.39 | 40.45 | 42.25 | +2.524% | 320,050 | +37.467% |
| 2021-05-14 | 40.48 | 41.35 | 40.11 | 41.21 | +2.538% | 123,628 | +40.937% |
| 2021-05-13 | 38.49 | 40.56 | 38.49 | 40.19 | +5.044% | 200,023 | +44.514% |
| 2021-05-12 | 39.80 | 40.17 | 38.05 | 38.26 | -5.180% | 165,236 | +51.803% |
| 2021-05-11 | 40.54 | 40.88 | 39.65 | 40.35 | -3.191% | 140,317 | +43.941% |
| 2021-05-10 | 42.23 | 42.41 | 41.44 | 41.68 | -1.883% | 268,788 | +39.347% |
| 2021-05-07 | 41.69 | 42.51 | 40.76 | 42.48 | +1.773% | 174,587 | +36.723% |
| 2021-05-06 | 40.42 | 41.82 | 40.12 | 41.74 | +2.909% | 171,690 | +39.147% |
| 2021-05-05 | 40.74 | 40.88 | 39.82 | 40.56 | +0.346% | 148,609 | +43.195% |
| 2021-05-04 | 40.72 | 41.28 | 39.83 | 40.42 | -2.060% | 169,796 | +43.691% |
| 2021-05-03 | 41.17 | 41.72 | 40.65 | 41.27 | +1.600% | 260,371 | +40.732% |
| 2021-04-30 | 40.27 | 41.36 | 40.10 | 40.62 | -0.490% | 300,680 | +42.984% |
| 2021-04-29 | 41.15 | 41.28 | 40.54 | 40.82 | +0.098% | 150,790 | +42.283% |
| 2021-04-28 | 40.28 | 40.89 | 40.20 | 40.78 | +0.642% | 104,269 | +42.423% |
| 2021-04-27 | 40.43 | 40.70 | 39.83 | 40.52 | +0.571% | 115,658 | +43.337% |
| 2021-04-26 | 41.09 | 41.47 | 40.20 | 40.29 | -0.568% | 137,289 | +44.155% |
| 2021-04-23 | 39.19 | 40.80 | 39.19 | 40.52 | +3.738% | 165,595 | +43.337% |
| 2021-04-22 | 39.28 | 39.69 | 38.66 | 39.06 | +0.026% | 250,292 | +48.694% |
| 2021-04-21 | 37.62 | 39.16 | 37.24 | 39.05 | +4.161% | 174,698 | +48.732% |
| 2021-04-20 | 38.22 | 38.65 | 36.87 | 37.49 | -2.926% | 266,602 | +54.921% |
| 2021-04-19 | 39.68 | 39.68 | 38.14 | 38.62 | -3.014% | 237,377 | +50.388% |
| 2021-04-16 | 40.00 | 40.25 | 39.72 | 39.82 | +0.353% | 171,877 | +45.856% |
| 2021-04-15 | 39.60 | 39.91 | 39.16 | 39.68 | +0.609% | 175,547 | +46.371% |
| 2021-04-14 | 37.89 | 39.68 | 37.89 | 39.44 | +4.091% | 214,245 | +47.262% |
| 2021-04-13 | 38.57 | 39.00 | 37.80 | 37.89 | -2.144% | 214,598 | +53.286% |
| 2021-04-12 | 38.30 | 38.91 | 37.87 | 38.72 | +0.833% | 119,197 | +50.000% |
| 2021-04-09 | 38.29 | 38.70 | 37.89 | 38.40 | -0.467% | 115,274 | +51.250% |
| 2021-04-08 | 38.63 | 38.74 | 37.49 | 38.58 | +1.446% | 152,851 | +50.544% |
| 2021-04-07 | 39.21 | 39.51 | 37.90 | 38.03 | -3.892% | 189,029 | +52.722% |
| 2021-04-06 | 38.45 | 39.73 | 38.38 | 39.57 | +3.020% | 204,676 | +46.778% |
| 2021-04-05 | 39.25 | 39.91 | 37.97 | 38.41 | -0.182% | 263,222 | +51.211% |
| 2021-04-01 | 38.58 | 39.36 | 37.82 | 38.48 | +0.391% | 284,241 | +50.936% |
| 2021-03-31 | 37.48 | 38.56 | 37.28 | 38.33 | +2.541% | 451,705 | +51.526% |
| 2021-03-30 | 35.20 | 37.59 | 35.13 | 37.38 | +6.922% | 587,550 | +55.377% |
| 2021-03-29 | 33.82 | 35.30 | 33.58 | 34.96 | +2.552% | 415,896 | +66.133% |
| 2021-03-26 | 33.89 | 34.88 | 33.50 | 34.09 | +1.944% | 397,082 | +70.373% |
| 2021-03-25 | 31.49 | 33.63 | 30.70 | 33.44 | +5.157% | 462,680 | +73.684% |
| 2021-03-24 | 33.85 | 34.76 | 31.80 | 31.80 | -4.847% | 540,070 | +82.642% |
| 2021-03-23 | 32.34 | 34.88 | 31.45 | 33.42 | -7.347% | 1,330,695 | +73.788% |
| 2021-03-22 | 36.30 | 37.23 | 35.05 | 36.07 | -1.205% | 514,963 | +61.020% |
| 2021-03-19 | 40.23 | 40.31 | 36.31 | 36.51 | -10.842% | 1,648,210 | +59.080% |
| 2021-03-18 | 42.49 | 45.11 | 40.48 | 40.95 | -2.870% | 871,333 | +41.832% |
| 2021-03-17 | 40.61 | 42.66 | 40.03 | 42.16 | +3.384% | 482,304 | +37.761% |
| 2021-03-16 | 41.47 | 41.75 | 40.55 | 40.78 | -1.163% | 175,269 | +42.423% |
| 2021-03-15 | 42.34 | 42.34 | 40.75 | 41.26 | -1.715% | 165,113 | +40.766% |
| 2021-03-12 | 42.61 | 42.79 | 41.34 | 41.98 | -1.130% | 197,921 | +38.352% |
| 2021-03-11 | 41.22 | 42.68 | 40.91 | 42.46 | +4.069% | 217,258 | +36.788% |
| 2021-03-10 | 38.26 | 41.28 | 37.99 | 40.80 | +7.851% | 269,852 | +42.353% |
| 2021-03-09 | 38.20 | 39.08 | 37.68 | 37.83 | +0.478% | 377,863 | +53.529% |
| 2021-03-08 | 38.09 | 38.71 | 37.40 | 37.65 | -0.607% | 205,956 | +54.263% |
| 2021-03-05 | 38.18 | 38.18 | 35.10 | 37.88 | +0.053% | 332,311 | +53.326% |
| 2021-03-04 | 40.64 | 40.90 | 36.72 | 37.86 | -7.749% | 434,084 | +53.407% |
| 2021-03-03 | 41.11 | 42.58 | 40.52 | 41.04 | +0.490% | 238,075 | +41.520% |
| 2021-03-02 | 41.86 | 42.29 | 40.84 | 40.84 | -2.901% | 186,843 | +42.214% |
| 2021-03-01 | 40.43 | 42.15 | 40.43 | 42.06 | +7.296% | 218,431 | +38.088% |
| 2021-02-26 | 39.76 | 40.55 | 38.63 | 39.20 | -1.309% | 281,564 | +48.163% |
| 2021-02-25 | 41.42 | 42.04 | 39.72 | 39.72 | -4.496% | 253,167 | +46.224% |
| 2021-02-24 | 41.57 | 42.33 | 40.69 | 41.59 | +2.742% | 218,133 | +39.649% |
| 2021-02-23 | 40.09 | 40.90 | 37.10 | 40.48 | -4.257% | 523,635 | +43.478% |
| 2021-02-22 | 40.88 | 42.86 | 40.14 | 42.28 | +2.721% | 287,102 | +37.370% |
| 2021-02-19 | 40.52 | 41.25 | 39.32 | 41.16 | +2.797% | 374,735 | +41.108% |
| 2021-02-18 | 37.65 | 40.57 | 37.11 | 40.04 | +6.151% | 915,065 | +45.055% |
| 2021-02-17 | 38.21 | 38.21 | 37.04 | 37.72 | -0.370% | 144,011 | +53.977% |
| 2021-02-16 | 37.79 | 38.34 | 37.51 | 37.86 | +1.365% | 209,329 | +53.407% |
| 2021-02-12 | 36.79 | 37.78 | 36.79 | 37.35 | +0.701% | 130,482 | +55.502% |
| 2021-02-11 | 37.25 | 37.65 | 36.21 | 37.09 | -0.054% | 163,584 | +56.592% |
| 2021-02-10 | 37.75 | 37.89 | 36.52 | 37.11 | -0.643% | 134,185 | +56.508% |
| 2021-02-09 | 37.69 | 37.94 | 37.13 | 37.35 | -0.559% | 224,214 | +55.502% |
| 2021-02-08 | 36.17 | 37.58 | 36.17 | 37.56 | +5.034% | 211,274 | +54.633% |
| 2021-02-05 | 35.62 | 36.17 | 35.23 | 35.76 | +1.074% | 144,496 | +62.416% |
| 2021-02-04 | 34.30 | 35.39 | 34.09 | 35.38 | +3.269% | 151,928 | +64.161% |
| 2021-02-03 | 34.41 | 34.83 | 34.11 | 34.26 | -0.580% | 171,159 | +69.527% |
| 2021-02-02 | 33.10 | 34.74 | 32.96 | 34.46 | +5.350% | 320,999 | +68.543% |
| 2021-02-01 | 32.96 | 33.06 | 32.20 | 32.71 | +1.363% | 176,350 | +77.560% |
| 2021-01-29 | 33.58 | 33.67 | 32.13 | 32.27 | -4.920% | 294,308 | +79.981% |
| 2021-01-28 | 34.07 | 34.78 | 33.41 | 33.94 | -0.029% | 208,953 | +71.126% |
| 2021-01-27 | 35.15 | 35.47 | 33.88 | 33.95 | -6.525% | 272,606 | +71.075% |
| 2021-01-26 | 37.40 | 37.60 | 36.17 | 36.32 | -1.705% | 177,984 | +59.912% |
| 2021-01-25 | 35.34 | 36.99 | 35.20 | 36.95 | +3.647% | 341,331 | +57.185% |
| 2021-01-22 | 35.76 | 35.85 | 34.36 | 35.65 | -0.294% | 337,209 | +62.917% |
| 2021-01-21 | 37.05 | 37.46 | 35.75 | 35.76 | -3.443% | 221,774 | +62.439% |
| 2021-01-20 | 36.66 | 37.14 | 36.34 | 37.03 | +1.175% | 290,411 | +56.846% |
| 2021-01-19 | 37.64 | 37.99 | 35.78 | 36.60 | +0.082% | 380,340 | +58.689% |
| 2021-01-15 | 37.39 | 37.58 | 35.85 | 36.57 | -2.817% | 239,093 | +58.819% |
| 2021-01-14 | 37.94 | 39.10 | 37.46 | 37.63 | +0.481% | 277,533 | +54.345% |
| 2021-01-13 | 37.68 | 37.92 | 37.25 | 37.45 | -0.689% | 168,360 | +55.087% |
| 2021-01-12 | 36.72 | 37.97 | 36.49 | 37.71 | +2.864% | 188,742 | +54.018% |
| 2021-01-11 | 36.04 | 37.13 | 34.78 | 36.66 | +1.159% | 295,499 | +58.429% |
| 2021-01-08 | 37.51 | 37.74 | 35.90 | 36.24 | -1.092% | 443,335 | +60.265% |
| 2021-01-07 | 35.87 | 36.73 | 35.04 | 36.64 | +4.239% | 301,500 | +58.515% |
| 2021-01-06 | 33.00 | 35.25 | 32.92 | 35.15 | +7.624% | 593,941 | +65.235% |
| 2021-01-05 | 32.22 | 33.20 | 32.22 | 32.66 | +1.334% | 232,164 | +77.832% |
| 2021-01-04 | 33.20 | 33.47 | 31.16 | 32.23 | -2.599% | 326,047 | +80.205% |
| 2020-12-31 | 32.60 | 33.24 | 32.47 | 33.09 | +1.317% | 119,871 | +75.521% |
| 2020-12-30 | 32.58 | 33.25 | 32.56 | 32.66 | +0.031% | 182,973 | +77.832% |
| 2020-12-29 | 33.74 | 33.79 | 32.44 | 32.65 | -3.231% | 195,878 | +77.887% |
| 2020-12-28 | 33.17 | 33.98 | 33.09 | 33.74 | +1.964% | 222,341 | +72.140% |
| 2020-12-24 | 33.66 | 33.71 | 32.60 | 33.09 | -1.606% | 87,670 | +75.521% |
| 2020-12-23 | 32.89 | 33.76 | 32.77 | 33.63 | +2.219% | 183,120 | +72.703% |
| 2020-12-22 | 33.00 | 33.37 | 32.63 | 32.90 | 0.000% | 278,677 | +76.535% |
| 2020-12-21 | 32.75 | 33.27 | 32.23 | 32.90 | -2.200% | 280,899 | +76.535% |
| 2020-12-18 | 33.94 | 34.37 | 33.37 | 33.64 | -0.473% | 1,181,400 | +72.652% |
| 2020-12-17 | 32.83 | 33.90 | 32.83 | 33.80 | +1.961% | 253,366 | +71.834% |
| 2020-12-16 | 33.87 | 33.95 | 32.56 | 33.15 | -2.184% | 392,974 | +75.204% |
| 2020-12-15 | 33.48 | 34.13 | 33.11 | 33.89 | +1.346% | 283,416 | +71.378% |
| 2020-12-14 | 33.20 | 34.10 | 33.18 | 33.44 | +1.241% | 344,497 | +73.684% |
| 2020-12-11 | 34.24 | 34.27 | 32.52 | 33.03 | +0.609% | 477,764 | +75.840% |
| 2020-12-10 | 32.27 | 33.00 | 31.71 | 32.83 | +2.690% | 486,241 | +76.911% |
| 2020-12-09 | 31.10 | 32.29 | 31.01 | 31.97 | +5.896% | 589,182 | +81.670% |
| 2020-12-08 | 28.32 | 30.28 | 28.32 | 30.19 | +5.744% | 442,971 | +92.382% |
| 2020-12-07 | 28.50 | 29.18 | 28.11 | 28.55 | +0.387% | 263,129 | +103.433% |
| 2020-12-04 | 27.50 | 28.49 | 27.27 | 28.44 | +4.405% | 333,237 | +104.219% |
| 2020-12-03 | 26.28 | 27.40 | 26.26 | 27.24 | +5.255% | 369,160 | +113.216% |
| 2020-12-02 | 26.43 | 26.77 | 25.84 | 25.88 | -1.184% | 345,660 | +124.420% |
| 2020-12-01 | 25.75 | 26.38 | 25.54 | 26.19 | +3.846% | 332,135 | +121.764% |
| 2020-11-30 | 26.06 | 26.17 | 25.17 | 25.22 | -4.070% | 287,356 | +130.293% |
| 2020-11-27 | 25.97 | 26.45 | 25.67 | 26.29 | +0.921% | 190,199 | +120.921% |
| 2020-11-25 | 25.92 | 28.00 | 25.04 | 26.05 | +7.511% | 419,356 | +122.956% |
| 2020-11-24 | 24.00 | 24.58 | 23.69 | 24.23 | +2.021% | 286,450 | +139.703% |
| 2020-11-23 | 23.77 | 24.00 | 23.60 | 23.75 | +0.806% | 143,758 | +144.547% |
| 2020-11-20 | 23.39 | 23.62 | 23.20 | 23.56 | +0.085% | 208,870 | +146.520% |
| 2020-11-19 | 23.87 | 24.00 | 23.19 | 23.54 | -1.958% | 179,080 | +146.729% |
| 2020-11-18 | 24.73 | 24.92 | 24.00 | 24.01 | -1.558% | 140,473 | +141.899% |
| 2020-11-17 | 24.32 | 24.59 | 23.95 | 24.39 | -1.055% | 258,643 | +138.130% |
| 2020-11-16 | 23.89 | 24.98 | 23.89 | 24.65 | +5.342% | 303,867 | +135.619% |
| 2020-11-13 | 23.62 | 23.65 | 23.07 | 23.40 | +1.299% | 255,074 | +148.205% |
| 2020-11-12 | 23.93 | 23.93 | 22.65 | 23.10 | -4.189% | 201,890 | +151.429% |
| 2020-11-11 | 24.60 | 24.60 | 23.72 | 24.11 | -1.872% | 189,515 | +140.896% |
| 2020-11-10 | 23.90 | 24.92 | 23.67 | 24.57 | +3.802% | 312,024 | +136.386% |
| 2020-11-09 | 24.43 | 24.80 | 23.60 | 23.67 | +3.770% | 242,310 | +145.374% |
| 2020-11-06 | 23.41 | 23.41 | 22.74 | 22.81 | -1.766% | 125,617 | +154.625% |
| 2020-11-05 | 22.53 | 23.61 | 22.53 | 23.22 | +3.292% | 173,296 | +150.129% |
| 2020-11-04 | 22.71 | 22.77 | 22.00 | 22.48 | -1.662% | 187,656 | +158.363% |
| 2020-11-03 | 22.92 | 23.14 | 22.73 | 22.86 | +1.555% | 130,752 | +154.068% |
| 2020-11-02 | 22.03 | 22.51 | 22.03 | 22.51 | +2.692% | 139,610 | +158.019% |
| 2020-10-30 | 21.85 | 22.19 | 21.69 | 21.92 | -0.046% | 163,464 | +164.964% |
| 2020-10-29 | 21.39 | 22.23 | 21.31 | 21.93 | +1.622% | 179,574 | +164.843% |
| 2020-10-28 | 22.21 | 22.53 | 21.54 | 21.58 | -5.517% | 178,356 | +169.138% |
| 2020-10-27 | 23.08 | 23.20 | 22.74 | 22.84 | -1.594% | 111,536 | +154.291% |
| 2020-10-26 | 23.59 | 23.59 | 22.72 | 23.21 | -3.090% | 177,529 | +150.237% |
| 2020-10-23 | 24.14 | 24.14 | 23.54 | 23.95 | +0.125% | 156,255 | +142.505% |
| 2020-10-22 | 23.80 | 24.01 | 23.33 | 23.92 | +0.886% | 143,771 | +142.809% |
| 2020-10-21 | 24.07 | 24.11 | 23.45 | 23.71 | -0.378% | 124,247 | +144.960% |
| 2020-10-20 | 24.00 | 24.20 | 23.54 | 23.80 | -0.293% | 144,717 | +144.034% |
| 2020-10-19 | 24.60 | 24.88 | 23.81 | 23.87 | -1.810% | 377,621 | +143.318% |
| 2020-10-16 | 25.85 | 26.14 | 24.26 | 24.31 | -6.320% | 470,074 | +138.914% |
| 2020-10-15 | 25.50 | 27.15 | 25.32 | 25.95 | +1.685% | 675,298 | +123.815% |
| 2020-10-14 | 25.10 | 26.20 | 25.10 | 25.52 | +4.462% | 499,242 | +127.586% |
| 2020-10-13 | 24.76 | 24.84 | 24.12 | 24.43 | +3.781% | 352,063 | +137.740% |
| 2020-10-12 | 22.67 | 23.65 | 22.52 | 23.54 | +3.746% | 356,440 | +146.729% |
| 2020-10-09 | 22.93 | 22.98 | 22.42 | 22.69 | +0.398% | 140,752 | +155.972% |
| 2020-10-08 | 22.52 | 22.85 | 22.30 | 22.60 | +1.710% | 136,789 | +156.991% |
| 2020-10-07 | 22.10 | 22.57 | 21.98 | 22.22 | +0.862% | 250,349 | +161.386% |
| 2020-10-06 | 21.86 | 22.54 | 21.51 | 22.03 | +1.334% | 240,691 | +163.640% |
| 2020-10-05 | 21.88 | 22.09 | 21.56 | 21.74 | +0.323% | 108,529 | +167.157% |
| 2020-10-02 | 20.84 | 21.92 | 20.84 | 21.67 | +1.881% | 159,657 | +168.020% |
| 2020-10-01 | 21.53 | 21.95 | 20.83 | 21.27 | -1.162% | 209,409 | +173.061% |
| 2020-09-30 | 22.02 | 22.42 | 21.41 | 21.52 | -2.004% | 211,630 | +169.888% |
| 2020-09-29 | 21.86 | 22.11 | 21.54 | 21.96 | +0.228% | 272,773 | +164.481% |
| 2020-09-28 | 21.83 | 22.19 | 21.70 | 21.91 | +1.812% | 325,631 | +165.084% |
| 2020-09-25 | 21.55 | 21.93 | 21.40 | 21.52 | -0.784% | 206,870 | +169.888% |
| 2020-09-24 | 21.23 | 21.98 | 20.91 | 21.69 | +1.975% | 150,811 | +167.773% |
| 2020-09-23 | 21.84 | 22.18 | 21.23 | 21.27 | -2.743% | 142,673 | +173.061% |
| 2020-09-22 | 22.45 | 22.79 | 21.59 | 21.87 | -1.796% | 134,377 | +165.569% |
| 2020-09-21 | 22.99 | 23.08 | 21.56 | 22.27 | -5.274% | 252,203 | +160.799% |
| 2020-09-18 | 24.43 | 24.48 | 23.41 | 23.51 | -3.171% | 670,267 | +147.044% |
| 2020-09-17 | 24.33 | 24.62 | 24.23 | 24.28 | -1.221% | 195,881 | +139.209% |
| 2020-09-16 | 24.38 | 24.82 | 24.21 | 24.58 | +1.194% | 225,157 | +136.290% |
| 2020-09-15 | 24.65 | 24.69 | 24.20 | 24.29 | -0.573% | 131,607 | +139.111% |
| 2020-09-14 | 24.62 | 24.75 | 24.36 | 24.43 | +0.205% | 215,864 | +137.740% |
| 2020-09-11 | 24.21 | 24.60 | 24.21 | 24.38 | +0.661% | 193,465 | +138.228% |
| 2020-09-10 | 24.10 | 25.25 | 24.10 | 24.22 | +0.373% | 259,705 | +139.802% |
| 2020-09-09 | 24.92 | 25.06 | 24.06 | 24.13 | -2.229% | 285,415 | +140.696% |
| 2020-09-08 | 24.87 | 25.10 | 24.49 | 24.68 | -1.771% | 183,952 | +135.332% |
| 2020-09-04 | 25.81 | 25.89 | 24.94 | 25.13 | -0.613% | 166,697 | +131.164% |
| 2020-09-03 | 25.89 | 26.09 | 25.20 | 25.28 | -2.394% | 241,582 | +129.747% |
| 2020-09-02 | 25.89 | 26.31 | 25.77 | 25.90 | +0.368% | 337,186 | +124.247% |
| 2020-09-01 | 24.68 | 25.88 | 24.50 | 25.80 | +3.843% | 230,535 | +125.073% |
| 2020-08-31 | 24.82 | 24.98 | 24.59 | 24.85 | -0.281% | 266,157 | +133.722% |
| 2020-08-28 | 25.45 | 25.75 | 24.69 | 24.92 | -2.083% | 225,175 | +133.066% |
| 2020-08-27 | 24.15 | 26.07 | 23.59 | 25.45 | +4.603% | 320,573 | +128.212% |
| 2020-08-26 | 24.61 | 24.94 | 24.29 | 24.33 | -1.338% | 135,534 | +138.718% |
| 2020-08-25 | 24.75 | 25.17 | 24.35 | 24.66 | +0.489% | 224,897 | +135.523% |
| 2020-08-24 | 24.60 | 24.64 | 23.87 | 24.54 | +0.946% | 230,444 | +136.675% |
| 2020-08-21 | 24.44 | 24.69 | 24.07 | 24.31 | -0.856% | 194,439 | +138.914% |
| 2020-08-20 | 24.25 | 24.66 | 24.18 | 24.52 | +0.041% | 145,046 | +136.868% |
| 2020-08-19 | 24.42 | 24.68 | 24.30 | 24.51 | +0.906% | 144,777 | +136.965% |
| 2020-08-18 | 24.38 | 24.55 | 24.05 | 24.29 | -0.614% | 291,575 | +139.111% |
| 2020-08-17 | 24.39 | 24.51 | 24.22 | 24.44 | +0.370% | 112,177 | +137.643% |
| 2020-08-14 | 23.99 | 24.43 | 23.85 | 24.35 | +0.578% | 72,384 | +138.522% |
| 2020-08-13 | 24.01 | 24.34 | 23.78 | 24.21 | +0.456% | 105,026 | +139.901% |
| 2020-08-12 | 24.40 | 24.40 | 23.85 | 24.10 | -0.083% | 215,359 | +140.996% |
| 2020-08-11 | 24.21 | 25.29 | 24.01 | 24.12 | -0.248% | 236,889 | +140.796% |
| 2020-08-10 | 23.81 | 24.36 | 23.80 | 24.18 | +2.155% | 112,063 | +140.199% |
| 2020-08-07 | 22.86 | 23.68 | 22.80 | 23.67 | +3.182% | 81,990 | +145.374% |
| 2020-08-06 | 22.91 | 23.05 | 22.71 | 22.94 | +0.614% | 83,009 | +153.182% |
| 2020-08-05 | 22.53 | 22.87 | 22.41 | 22.80 | +2.795% | 211,824 | +154.737% |
| 2020-08-04 | 22.05 | 22.29 | 21.77 | 22.18 | +0.271% | 224,272 | +161.858% |
| 2020-08-03 | 21.83 | 22.22 | 21.60 | 22.12 | +2.360% | 121,254 | +162.568% |
| 2020-07-31 | 21.96 | 22.16 | 21.09 | 21.61 | -1.995% | 167,328 | +168.764% |
| 2020-07-30 | 22.14 | 22.14 | 21.66 | 22.05 | -1.165% | 90,428 | +163.401% |
| 2020-07-29 | 22.04 | 22.41 | 22.04 | 22.31 | +1.640% | 107,337 | +160.332% |
| 2020-07-28 | 22.38 | 22.63 | 21.88 | 21.95 | -3.261% | 114,425 | +164.601% |
| 2020-07-27 | 21.96 | 22.78 | 21.80 | 22.69 | +3.277% | 284,590 | +155.972% |
| 2020-07-24 | 23.13 | 23.13 | 21.91 | 21.97 | -4.933% | 485,651 | +164.360% |
| 2020-07-23 | 22.81 | 23.27 | 22.79 | 23.11 | +0.719% | 501,102 | +151.320% |
| 2020-07-22 | 22.56 | 23.35 | 22.53 | 22.95 | +0.680% | 157,268 | +153.127% |
| 2020-07-21 | 22.17 | 22.86 | 21.94 | 22.79 | +4.589% | 893,005 | +154.849% |
| 2020-07-20 | 21.98 | 22.16 | 21.53 | 21.79 | -1.692% | 115,029 | +166.544% |
| 2020-07-17 | 22.17 | 22.40 | 22.01 | 22.16 | -0.203% | 126,759 | +162.035% |
| 2020-07-16 | 22.43 | 22.64 | 21.91 | 22.21 | -3.140% | 173,232 | +161.504% |
| 2020-07-15 | 21.81 | 23.17 | 21.81 | 22.93 | +6.800% | 260,236 | +153.293% |
| 2020-07-14 | 21.06 | 21.71 | 20.91 | 21.47 | +2.433% | 133,222 | +170.517% |
| 2020-07-13 | 21.06 | 21.50 | 20.75 | 20.96 | +0.528% | 137,490 | +177.099% |
| 2020-07-10 | 20.10 | 20.96 | 20.10 | 20.85 | +3.577% | 108,880 | +178.561% |
| 2020-07-09 | 20.77 | 20.77 | 20.00 | 20.13 | -1.757% | 183,835 | +188.525% |
| 2020-07-08 | 20.32 | 20.51 | 20.10 | 20.49 | +0.343% | 157,774 | +183.455% |
| 2020-07-07 | 20.66 | 20.84 | 20.32 | 20.42 | -2.297% | 387,787 | +184.427% |
| 2020-07-06 | 21.32 | 21.34 | 20.72 | 20.90 | +0.481% | 201,493 | +177.895% |
| 2020-07-02 | 20.80 | 21.36 | 20.71 | 20.80 | +2.413% | 118,920 | +179.231% |
| 2020-07-01 | 21.52 | 21.89 | 20.26 | 20.31 | -5.579% | 146,404 | +185.968% |
| 2020-06-30 | 20.92 | 21.62 | 19.93 | 21.51 | +2.429% | 165,692 | +170.014% |
| 2020-06-29 | 20.60 | 21.54 | 20.53 | 21.00 | +4.530% | 350,733 | +176.571% |
| 2020-06-26 | 20.68 | 20.76 | 19.84 | 20.09 | -3.967% | 818,535 | +189.099% |
| 2020-06-25 | 20.16 | 21.00 | 20.08 | 20.92 | +2.953% | 322,727 | +177.629% |
| 2020-06-24 | 20.78 | 20.84 | 20.24 | 20.32 | -3.970% | 151,983 | +185.827% |
| 2020-06-23 | 21.49 | 21.61 | 21.11 | 21.16 | +0.047% | 116,280 | +174.480% |
| 2020-06-22 | 20.83 | 21.23 | 20.50 | 21.15 | +0.714% | 148,974 | +174.610% |
| 2020-06-19 | 21.12 | 21.68 | 21.00 | 21.00 | +0.527% | 659,812 | +176.571% |
| 2020-06-18 | 20.90 | 21.39 | 20.61 | 20.89 | -0.239% | 178,754 | +178.028% |
| 2020-06-17 | 21.45 | 21.71 | 20.59 | 20.94 | -2.831% | 177,154 | +177.364% |
| 2020-06-16 | 21.94 | 22.16 | 21.18 | 21.55 | +2.375% | 172,330 | +169.513% |
| 2020-06-15 | 19.45 | 21.30 | 19.45 | 21.05 | +3.746% | 214,049 | +175.914% |
| 2020-06-12 | 20.53 | 20.72 | 19.81 | 20.29 | 0.000% | 153,232 | +186.249% |