Dark

REGI
Renewable Energy Group, Inc.
stock NASDAQ

Inactive

Jun 10, 2022

61.50USD+0.081%(+0.05)2,345,177

Pre-market

0.00USD-100.000%(-61.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	61.4600	61.5050	61.4400	61.5000	+0.081%	2,345,177	0.000%
2022-06-09	61.4500	61.4700	61.4500	61.4500	-0.033%	911,548	+0.081%
2022-06-08	61.4500	61.4900	61.4300	61.4700	+0.163%	1,104,757	+0.049%
2022-06-07	61.3400	61.4200	61.3400	61.3700	-0.033%	899,054	+0.212%
2022-06-06	61.4000	61.4200	61.3500	61.3900	-0.016%	713,958	+0.179%
2022-06-03	61.3500	61.4800	61.3500	61.4000	+0.081%	1,057,196	+0.163%
2022-06-02	61.3500	61.4000	61.3400	61.3500	-0.016%	1,091,638	+0.244%
2022-06-01	61.3500	61.3900	61.3300	61.3600	+0.082%	1,231,313	+0.228%
2022-05-31	61.3400	61.3800	61.3000	61.3100	-0.033%	1,073,712	+0.310%
2022-05-27	61.3100	61.3800	61.2700	61.3300	-0.065%	656,249	+0.277%
2022-05-26	61.3400	61.3900	61.2700	61.3700	+0.114%	683,432	+0.212%
2022-05-25	61.2600	61.3700	61.2600	61.3000	+0.033%	728,047	+0.326%
2022-05-24	61.3800	61.3800	61.2400	61.2800	-0.163%	1,091,485	+0.359%
2022-05-23	61.3100	61.4000	61.2300	61.3800	-0.098%	1,201,620	+0.196%
2022-05-20	61.1600	61.4700	61.1400	61.4400	+0.491%	1,341,388	+0.098%
2022-05-19	61.1400	61.2800	61.1300	61.1400	-0.163%	1,288,836	+0.589%
2022-05-18	61.1600	61.2800	61.0900	61.2400	+0.213%	1,628,030	+0.425%
2022-05-17	61.2000	61.2000	61.0800	61.1100	-0.049%	1,443,555	+0.638%
2022-05-16	61.1600	61.2500	61.0800	61.1400	-0.016%	1,228,363	+0.589%
2022-05-13	61.1500	61.2000	61.0400	61.1500	0.000%	1,526,650	+0.572%
2022-05-12	61.0200	61.1500	61.0200	61.1500	+0.082%	2,230,857	+0.572%
2022-05-11	61.0000	61.1900	61.0000	61.1000	+0.279%	2,676,495	+0.655%
2022-05-10	61.0000	61.1200	60.9000	60.9300	-0.082%	1,920,294	+0.935%
2022-05-09	60.9800	61.0800	60.8500	60.9800	-0.098%	2,198,531	+0.853%
2022-05-06	61.0700	61.1000	60.9600	61.0400	-0.049%	1,858,919	+0.754%
2022-05-05	61.1100	61.1400	61.0500	61.0700	0.000%	1,129,708	+0.704%
2022-05-04	61.1500	61.1500	61.0200	61.0700	-0.016%	1,510,348	+0.704%
2022-05-03	61.0500	61.1900	61.0500	61.0800	-0.098%	1,420,811	+0.688%
2022-05-02	61.0000	61.1900	61.0000	61.1400	+0.131%	1,822,958	+0.589%
2022-04-29	61.0500	61.1800	61.0200	61.0600	-0.131%	1,742,705	+0.721%
2022-04-28	61.1100	61.1700	61.0100	61.1400	+0.033%	1,858,458	+0.589%
2022-04-27	61.1000	61.2200	61.0900	61.1200	+0.033%	2,024,598	+0.622%
2022-04-26	61.1900	61.2800	61.0550	61.1000	-0.294%	2,438,108	+0.655%
2022-04-25	61.0200	61.2950	61.0200	61.2800	+0.245%	2,774,252	+0.359%
2022-04-22	61.2000	61.2200	61.1100	61.1300	-0.228%	2,488,540	+0.605%
2022-04-21	61.2100	61.2700	61.1400	61.2700	+0.114%	1,577,196	+0.375%
2022-04-20	61.2600	61.3300	61.1500	61.2000	-0.082%	1,692,871	+0.490%
2022-04-19	61.1700	61.2800	61.1500	61.2500	+0.049%	1,384,431	+0.408%
2022-04-18	60.8800	61.2300	60.8800	61.2200	+0.558%	2,782,619	+0.457%
2022-04-14	60.7500	60.9900	60.6900	60.8800	+0.297%	1,540,216	+1.018%
2022-04-13	60.6600	60.8000	60.6600	60.7000	+0.099%	1,222,482	+1.318%
2022-04-12	60.7100	60.8300	60.6300	60.6400	-0.115%	1,535,182	+1.418%
2022-04-11	60.6300	60.8800	60.6300	60.7100	+0.082%	1,874,303	+1.301%
2022-04-08	60.7000	60.7100	60.6200	60.6600	-0.033%	1,636,302	+1.385%
2022-04-07	60.6800	60.7200	60.6200	60.6800	+0.016%	2,013,790	+1.351%
2022-04-06	60.6400	60.7500	60.6300	60.6700	+0.049%	1,954,002	+1.368%
2022-04-05	60.7300	60.8400	60.6100	60.6400	-0.148%	2,181,875	+1.418%
2022-04-04	60.7400	60.8500	60.7000	60.7300	+0.099%	1,581,145	+1.268%
2022-04-01	60.7500	60.8300	60.6450	60.6700	+0.033%	1,860,248	+1.368%
2022-03-31	60.7600	60.9200	60.6500	60.6500	-0.165%	3,657,778	+1.401%
2022-03-30	60.7900	60.9300	60.7000	60.7500	-0.230%	3,409,070	+1.235%
2022-03-29	60.8000	60.9700	60.7050	60.8900	+0.082%	2,767,689	+1.002%
2022-03-28	60.7200	60.9050	60.6900	60.8400	+0.165%	2,325,684	+1.085%
2022-03-25	60.8300	60.8400	60.6600	60.7400	-0.082%	2,723,683	+1.251%
2022-03-24	60.7500	60.8800	60.6500	60.7900	+0.066%	3,138,581	+1.168%
2022-03-23	60.7500	60.8800	60.6900	60.7500	+0.033%	2,406,837	+1.235%
2022-03-22	60.7900	60.9050	60.7000	60.7300	-0.049%	1,969,030	+1.268%
2022-03-21	60.9000	61.1200	60.6600	60.7600	+0.165%	2,767,251	+1.218%
2022-03-18	60.8500	61.2200	60.3100	60.6600	-0.345%	4,487,885	+1.385%
2022-03-17	61.1000	61.1900	60.8400	60.8700	-0.409%	2,131,644	+1.035%
2022-03-16	60.8000	61.2328	60.6100	61.1200	+0.626%	3,624,295	+0.622%
2022-03-15	61.1100	61.1100	60.7100	60.7400	-0.687%	2,713,554	+1.251%
2022-03-14	60.8000	61.1800	60.5400	61.1600	+0.443%	3,721,600	+0.556%
2022-03-11	60.7600	60.9300	60.6600	60.8900	+0.230%	3,737,449	+1.002%
2022-03-10	60.8600	60.9400	60.6000	60.7500	-0.361%	4,292,293	+1.235%
2022-03-09	60.9400	61.0400	60.7700	60.9700	-0.049%	5,311,337	+0.869%
2022-03-08	60.8300	61.1200	60.7500	61.0000	+0.279%	5,638,004	+0.820%
2022-03-07	61.0000	61.1300	60.7600	60.8300	-0.344%	4,144,391	+1.101%
2022-03-04	61.0200	61.2300	60.7300	61.0400	-0.359%	4,291,641	+0.754%
2022-03-03	60.8100	61.3000	60.7600	61.2600	+0.657%	5,447,364	+0.392%
2022-03-02	60.7600	61.1300	60.5700	60.8600	+0.181%	5,055,722	+1.052%
2022-03-01	61.3800	61.3800	60.7300	60.7500	-1.220%	4,885,962	+1.235%
2022-02-28	60.9400	61.6098	60.2500	61.5000	+40.379%	12,805,420	0.000%
2022-02-25	42.4700	43.9500	42.4400	43.8100	+1.742%	1,638,994	+40.379%
2022-02-24	39.8000	43.7700	39.2200	43.0600	+4.743%	2,102,935	+42.824%
2022-02-23	40.1100	41.6500	38.2500	41.1100	+26.027%	3,357,432	+49.599%
2022-02-22	33.9600	34.1000	32.5400	32.6200	-2.335%	659,013	+88.535%
2022-02-18	34.1500	34.7100	33.1950	33.4000	-3.244%	475,613	+84.132%
2022-02-17	35.4300	35.8000	34.2800	34.5200	-2.952%	377,394	+78.158%
2022-02-16	36.3400	36.7400	35.4150	35.5700	-2.146%	359,622	+72.899%
2022-02-15	35.3200	36.8821	34.6900	36.3500	+2.250%	690,040	+69.188%
2022-02-14	37.1700	37.3000	35.4500	35.5500	-5.200%	677,645	+72.996%
2022-02-11	37.6400	38.3900	37.0400	37.5000	+0.053%	598,574	+64.000%
2022-02-10	37.1400	39.2733	37.1400	37.4800	-0.452%	1,042,027	+64.088%
2022-02-09	37.0700	37.9600	37.0700	37.6500	+2.925%	880,369	+63.347%
2022-02-08	36.9400	37.0750	35.3900	36.5800	-0.948%	1,069,414	+68.125%
2022-02-07	37.9000	38.2900	36.8700	36.9300	-3.020%	812,238	+66.531%
2022-02-04	38.2000	38.6700	37.3900	38.0800	+1.062%	674,076	+61.502%
2022-02-03	38.1000	38.7199	37.5250	37.6800	-1.773%	614,176	+63.217%
2022-02-02	41.1900	41.1900	38.1600	38.3600	-6.302%	725,944	+60.323%
2022-02-01	40.4500	41.2900	39.7100	40.9400	+1.689%	1,399,713	+50.220%
2022-01-31	39.5400	40.5300	39.2000	40.2600	+2.261%	1,508,234	+52.757%
2022-01-28	39.0300	39.3800	37.8600	39.3700	+1.208%	617,263	+56.210%
2022-01-27	39.9600	40.5100	38.2500	38.9000	-0.512%	730,146	+58.098%
2022-01-26	41.8300	41.9000	38.4280	39.1000	-3.290%	854,851	+57.289%
2022-01-25	40.7200	41.0750	39.4200	40.4300	-1.940%	748,854	+52.115%
2022-01-24	38.3700	41.3800	37.6300	41.2300	+4.037%	685,155	+49.163%
2022-01-21	41.1300	41.5300	39.5400	39.6300	-5.553%	906,753	+55.185%
2022-01-20	43.8900	45.1100	41.8000	41.9600	-4.917%	472,732	+46.568%
2022-01-19	45.1200	46.0200	44.0000	44.1300	-2.604%	509,533	+39.361%
2022-01-18	45.1700	46.4800	44.9350	45.3100	+0.088%	410,187	+35.732%
2022-01-14	44.4200	45.4900	43.9200	45.2700	+1.027%	454,708	+35.852%
2022-01-13	46.4000	47.1600	44.6600	44.8100	-2.861%	416,778	+37.246%
2022-01-12	46.7100	47.5200	44.8800	46.1300	-0.710%	649,976	+33.319%
2022-01-11	45.2400	46.7650	44.5500	46.4600	+3.891%	793,637	+32.372%
2022-01-10	45.6700	46.0000	43.6600	44.7200	-2.358%	643,345	+37.522%
2022-01-07	46.3600	47.0500	44.4900	45.8000	-1.123%	722,862	+34.279%
2022-01-06	45.7300	47.1100	45.2500	46.3200	+3.002%	646,132	+32.772%
2022-01-05	44.8900	47.5600	44.4100	44.9700	+0.559%	1,050,305	+36.758%
2022-01-04	44.9900	45.3900	43.5600	44.7200	-0.290%	518,658	+37.522%
2022-01-03	42.9900	45.2150	42.8850	44.8500	+5.679%	572,306	+37.124%
2021-12-31	42.9200	43.3200	42.0601	42.4400	-0.795%	391,101	+44.910%
2021-12-30	42.1900	43.5500	42.1900	42.7800	+1.350%	733,855	+43.759%
2021-12-29	42.4000	42.9600	41.1200	42.2100	-0.307%	462,632	+45.700%
2021-12-28	42.5000	42.9100	41.2691	42.3400	-0.189%	517,579	+45.253%
2021-12-27	41.8800	42.5200	40.6500	42.4200	+1.605%	394,988	+44.979%
2021-12-23	43.4200	43.4600	41.5500	41.7500	-1.603%	419,088	+47.305%
2021-12-22	43.3800	43.5600	42.1000	42.4300	-2.100%	445,406	+44.945%
2021-12-21	42.1200	43.5000	41.9200	43.3400	+3.933%	661,391	+41.901%
2021-12-20	41.8300	42.2700	40.2680	41.7000	-5.784%	877,378	+47.482%
2021-12-17	42.4800	44.5400	41.8800	44.2600	+3.678%	3,009,514	+38.952%
2021-12-16	44.2000	45.1600	42.6600	42.6900	-2.889%	522,192	+44.062%
2021-12-15	43.4100	44.1500	41.8200	43.9600	+1.034%	517,491	+39.900%
2021-12-14	43.8200	44.5000	43.0600	43.5100	-1.894%	540,553	+41.347%
2021-12-13	44.7700	45.3400	43.8600	44.3500	-1.946%	542,679	+38.670%
2021-12-10	45.5300	45.7700	44.0300	45.2300	+1.073%	596,754	+35.972%
2021-12-09	45.9800	46.0600	44.2300	44.7500	-3.701%	603,237	+37.430%
2021-12-08	46.3200	47.0800	45.7900	46.4700	+0.824%	701,094	+32.343%
2021-12-07	46.8000	48.6650	45.8900	46.0900	+0.130%	867,739	+33.435%
2021-12-06	46.5300	47.2600	45.2750	46.0300	0.000%	653,698	+33.609%
2021-12-03	47.6800	48.1800	45.3400	46.0300	-2.561%	967,550	+33.609%
2021-12-02	46.2000	47.5700	45.6400	47.2400	+2.207%	951,576	+30.186%
2021-12-01	49.6500	51.5800	46.0900	46.2200	-3.265%	854,558	+33.059%
2021-11-30	47.7000	48.8050	46.5400	47.7800	-1.768%	628,427	+28.715%
2021-11-29	49.2800	49.3662	47.9000	48.6400	+1.609%	528,362	+26.439%
2021-11-26	47.0100	48.1800	46.1300	47.8700	-2.703%	459,016	+28.473%
2021-11-24	49.9300	50.5000	48.9500	49.2000	-1.992%	321,983	+25.000%
2021-11-23	50.8600	51.6300	49.7000	50.2000	-0.594%	541,010	+22.510%
2021-11-22	49.4900	52.0500	49.0800	50.5000	+3.760%	707,468	+21.782%
2021-11-19	48.6500	49.9100	48.3000	48.6700	-1.577%	609,279	+26.361%
2021-11-18	49.9400	51.3000	49.2500	49.4500	-0.643%	570,614	+24.368%
2021-11-17	51.1500	51.8900	49.2300	49.7700	-4.233%	551,358	+23.568%
2021-11-16	51.8100	52.3200	50.6100	51.9700	0.000%	751,892	+18.338%
2021-11-15	52.8800	53.3500	51.2500	51.9700	-0.858%	635,664	+18.338%
2021-11-12	55.4600	55.5000	52.2500	52.4200	-6.125%	795,824	+17.322%
2021-11-11	55.2100	56.8500	54.8100	55.8400	+0.812%	433,777	+10.136%
2021-11-10	56.8600	57.5000	55.1000	55.3900	-3.316%	739,007	+11.031%
2021-11-09	59.8500	61.6900	57.0300	57.2900	-3.940%	884,279	+7.349%
2021-11-08	59.2300	61.1200	58.9900	59.6400	+0.709%	606,486	+3.119%
2021-11-05	59.4800	61.7300	57.9350	59.2200	-0.034%	713,771	+3.850%
2021-11-04	61.7665	63.1500	56.8200	59.2400	-10.324%	1,504,949	+3.815%
2021-11-03	63.7400	66.4400	62.0100	66.0600	+2.276%	964,315	-6.903%
2021-11-02	66.0000	67.1300	64.4000	64.5900	-3.236%	1,029,627	-4.784%
2021-11-01	64.3500	66.9700	64.2000	66.7500	+4.297%	952,181	-7.865%
2021-10-29	61.4300	64.2200	60.9300	64.0000	+4.014%	972,448	-3.906%
2021-10-28	56.9500	61.6600	56.9500	61.5300	+9.270%	1,136,999	-0.049%
2021-10-27	58.0000	58.7700	56.0100	56.3100	-3.973%	815,959	+9.217%
2021-10-26	59.2600	59.2600	57.2700	58.6400	-0.912%	598,216	+4.877%
2021-10-25	58.5900	59.3499	57.1500	59.1800	+2.761%	809,572	+3.920%
2021-10-22	54.7100	57.6800	54.6700	57.5900	+5.612%	878,825	+6.789%
2021-10-21	55.0000	56.2400	53.6949	54.5300	-1.142%	433,312	+12.782%
2021-10-20	54.4000	55.3000	54.0500	55.1600	+0.694%	554,477	+11.494%
2021-10-19	53.8100	55.2600	53.1550	54.7800	+2.719%	733,840	+12.267%
2021-10-18	53.0700	53.3800	52.1100	53.3300	+0.623%	586,028	+15.320%
2021-10-15	55.3400	55.7500	52.9400	53.0000	-2.340%	1,300,237	+16.038%
2021-10-14	55.0600	55.0600	53.0000	54.2700	+0.911%	559,909	+13.322%
2021-10-13	53.0100	53.8600	51.3200	53.7800	+0.901%	665,359	+14.355%
2021-10-12	54.3900	55.5300	52.5600	53.3000	-2.130%	621,778	+15.385%
2021-10-11	55.4500	56.7000	54.4300	54.4600	+1.510%	934,511	+12.927%
2021-10-08	53.7900	55.8900	53.6200	53.6500	+0.243%	683,036	+14.632%
2021-10-07	51.9600	54.2000	51.5341	53.5200	+4.327%	926,204	+14.910%
2021-10-06	52.1200	53.2400	50.0300	51.3000	-3.390%	1,035,246	+19.883%
2021-10-05	51.7400	53.3500	50.6477	53.1000	+3.007%	996,837	+15.819%
2021-10-04	50.9800	51.9600	50.3300	51.5500	+1.098%	1,057,518	+19.302%
2021-10-01	50.5800	51.4400	49.8700	50.9900	+1.574%	785,164	+20.612%
2021-09-30	48.7500	50.2600	48.3200	50.2000	+2.470%	806,773	+22.510%
2021-09-29	49.7100	50.2100	48.3100	48.9900	-1.627%	827,792	+25.536%
2021-09-28	50.1900	51.1500	49.2550	49.8000	+0.040%	1,075,944	+23.494%
2021-09-27	48.1300	50.4900	48.1300	49.7800	+5.399%	760,370	+23.544%
2021-09-24	48.7900	48.8100	47.0000	47.2300	-3.553%	712,653	+30.214%
2021-09-23	47.6500	49.1900	47.3300	48.9700	+4.302%	1,036,257	+25.587%
2021-09-22	49.0300	49.6500	46.6100	46.9500	-3.889%	1,567,331	+30.990%
2021-09-21	48.4200	49.7100	47.7500	48.8500	+2.540%	759,717	+25.896%
2021-09-20	46.6200	47.8800	46.0400	47.6400	-1.223%	914,221	+29.093%
2021-09-17	48.5400	48.9900	47.2000	48.2300	-0.680%	2,027,228	+27.514%
2021-09-16	48.5050	49.4093	48.2600	48.5600	-1.140%	559,063	+26.647%
2021-09-15	48.4300	50.5000	48.2800	49.1200	+2.611%	1,013,160	+25.204%
2021-09-14	49.4400	49.8100	47.4200	47.8700	-2.086%	705,420	+28.473%
2021-09-13	45.8600	49.1900	45.6900	48.8900	+8.236%	1,175,651	+25.793%
2021-09-10	46.4300	46.4300	45.0600	45.1700	-1.548%	531,485	+36.152%
2021-09-09	45.6000	47.3600	45.4600	45.8800	+0.350%	618,843	+34.045%
2021-09-08	47.0000	47.7100	45.5400	45.7200	-2.495%	705,049	+34.514%
2021-09-07	46.8000	48.7900	46.6300	46.8900	+0.385%	904,193	+31.158%
2021-09-03	47.5000	47.6050	46.3700	46.7100	-1.268%	907,030	+31.663%
2021-09-02	47.7600	48.5000	46.9700	47.3100	+0.042%	1,041,008	+29.994%
2021-09-01	48.1100	48.2600	46.7800	47.2900	-2.334%	829,770	+30.049%
2021-08-31	50.2874	50.2874	48.2500	48.4200	-1.685%	875,859	+27.014%
2021-08-30	52.3900	52.6850	49.2000	49.2500	-4.996%	706,529	+24.873%
2021-08-27	50.1600	51.9900	49.7000	51.8400	+3.742%	839,907	+18.634%
2021-08-26	50.7200	51.2300	49.5100	49.9700	-2.383%	693,462	+23.074%
2021-08-25	50.6700	52.5700	50.0000	51.1900	+0.590%	765,484	+20.141%
2021-08-24	50.4800	51.0000	49.4600	50.8900	+2.148%	1,059,878	+20.849%
2021-08-23	48.0900	50.0500	47.4800	49.8200	+6.023%	1,054,287	+23.444%
2021-08-20	47.8600	48.6900	46.0358	46.9900	-3.847%	1,181,203	+30.879%
2021-08-19	49.1200	49.9400	48.0350	48.8700	-2.280%	999,340	+25.844%
2021-08-18	51.9300	52.3950	49.9500	50.0100	-3.975%	947,924	+22.975%
2021-08-17	52.4200	53.5200	50.9000	52.0800	-1.550%	623,518	+18.088%
2021-08-16	53.6100	54.1000	52.6600	52.9000	-2.290%	650,475	+16.257%
2021-08-13	56.0600	56.0600	54.1300	54.1400	-3.166%	641,327	+13.594%
2021-08-12	56.0700	56.4800	54.3500	55.9100	-0.693%	998,873	+9.998%
2021-08-11	57.9600	57.9600	55.5000	56.3000	-3.265%	810,050	+9.236%
2021-08-10	58.3800	59.3400	57.5700	58.2000	-0.411%	769,174	+5.670%
2021-08-09	60.1100	60.3700	58.2700	58.4400	-2.697%	547,598	+5.236%
2021-08-06	61.4600	62.0300	59.3000	60.0600	-2.341%	610,319	+2.398%
2021-08-05	58.0800	62.3300	57.2100	61.5000	+7.012%	1,284,541	0.000%
2021-08-04	58.7250	59.2750	56.9600	57.4700	-3.119%	1,212,434	+7.012%
2021-08-03	58.6800	60.0000	57.0100	59.3200	+0.953%	665,672	+3.675%
2021-08-02	61.3900	62.7400	58.7500	58.7600	-4.065%	589,900	+4.663%
2021-07-30	61.4300	62.6399	60.7000	61.2500	-0.568%	394,007	+0.408%
2021-07-29	62.6400	63.0300	61.4700	61.6000	-0.436%	350,108	-0.162%
2021-07-28	59.7800	62.6450	59.6600	61.8700	+4.299%	526,506	-0.598%
2021-07-27	61.5300	61.7250	58.6000	59.3200	-4.153%	618,839	+3.675%
2021-07-26	61.6600	63.6000	60.8100	61.8900	-0.434%	637,123	-0.630%
2021-07-23	64.5000	64.5000	61.0400	62.1600	-2.708%	679,129	-1.062%
2021-07-22	67.0600	67.4500	63.8000	63.8900	-4.670%	464,095	-3.741%
2021-07-21	63.9300	67.8000	63.7400	67.0200	+5.477%	718,769	-8.236%
2021-07-20	60.9500	64.1800	60.2500	63.5400	+3.942%	686,289	-3.211%
2021-07-19	61.3600	63.4550	59.7400	61.1300	-5.151%	1,129,652	+0.605%
2021-07-16	64.7500	64.9800	62.3729	64.4500	+1.624%	1,111,979	-4.577%
2021-07-15	60.8100	64.0871	60.5000	63.4200	+2.373%	1,023,375	-3.027%
2021-07-14	62.9700	63.9300	60.1900	61.9500	-0.943%	1,064,955	-0.726%
2021-07-13	64.0000	64.3000	61.5100	62.5400	-2.813%	452,338	-1.663%
2021-07-12	64.0400	65.0900	63.2200	64.3500	-0.771%	420,778	-4.429%
2021-07-09	63.0700	64.9200	62.0000	64.8500	+5.481%	698,424	-5.166%
2021-07-08	58.4600	61.9900	58.0050	61.4800	+1.435%	794,472	+0.033%
2021-07-07	61.6000	61.6900	58.3200	60.6100	-1.383%	871,071	+1.468%
2021-07-06	61.7300	61.8000	59.6000	61.4600	-0.550%	793,089	+0.065%
2021-07-02	63.2600	63.2600	61.0000	61.8000	-2.153%	831,692	-0.485%
2021-07-01	63.8200	64.4800	62.6000	63.1600	+1.315%	551,652	-2.628%
2021-06-30	62.1600	62.4600	60.6840	62.3400	+0.080%	467,882	-1.347%
2021-06-29	64.1600	64.8900	62.2100	62.2900	-1.158%	558,023	-1.268%
2021-06-28	61.8300	63.1200	61.2700	63.0200	+1.629%	793,487	-2.412%
2021-06-25	65.0000	65.3999	59.4210	62.0100	-3.651%	2,113,584	-0.822%
2021-06-24	64.3700	64.6300	63.0650	64.3600	+0.957%	777,252	-4.444%
2021-06-23	64.1100	64.3700	61.6200	63.7500	-0.732%	893,139	-3.529%
2021-06-22	64.2300	64.7400	63.2100	64.2200	-0.109%	903,572	-4.235%
2021-06-21	63.6800	65.8400	63.0500	64.2900	+2.015%	1,476,060	-4.340%
2021-06-18	66.3800	66.7000	61.8600	63.0200	-6.830%	3,094,263	-2.412%
2021-06-17	67.9100	69.4900	65.3800	67.6400	-0.821%	1,267,744	-9.077%
2021-06-16	67.5000	69.0300	65.7100	68.2000	+0.191%	1,299,289	-9.824%
2021-06-15	69.6000	70.3450	66.7100	68.0700	-1.205%	1,072,319	-9.652%
2021-06-14	67.7400	70.7900	67.2869	68.9000	+3.128%	1,032,885	-10.740%
2021-06-11	67.5200	68.5000	63.7600	66.8100	-3.663%	1,022,477	-7.948%
2021-06-10	71.6500	71.8730	67.4600	69.3500	-2.502%	663,969	-11.319%
2021-06-09	70.0000	73.6400	69.3000	71.1300	+3.779%	1,227,309	-13.539%
2021-06-08	68.3900	69.5900	66.9400	68.5400	-0.465%	776,994	-10.271%
2021-06-07	67.1400	69.1300	66.6800	68.8600	+3.099%	616,928	-10.688%
2021-06-04	70.2800	71.1092	66.3200	66.7900	-5.209%	754,317	-7.920%
2021-06-03	67.2000	71.5600	65.8800	70.4600	+3.299%	1,255,862	-12.716%
2021-06-02	64.3400	69.3100	63.8200	68.2100	+6.595%	1,305,652	-9.837%
2021-06-01	62.5200	64.4050	61.0400	63.9900	+4.781%	746,581	-3.891%
2021-05-28	60.8800	62.2100	60.0300	61.0700	-0.326%	573,334	+0.704%
2021-05-27	60.8100	61.8100	59.6400	61.2700	+1.491%	597,849	+0.375%
2021-05-26	58.7800	60.5100	58.6600	60.3700	+3.657%	582,165	+1.872%
2021-05-25	60.8100	61.6500	58.1600	58.2400	-3.831%	793,156	+5.598%
2021-05-24	58.2200	62.0700	58.1200	60.5600	+5.048%	928,959	+1.552%
2021-05-21	58.7500	61.3800	57.5200	57.6500	+0.331%	1,547,802	+6.678%
2021-05-20	65.1000	65.1300	56.0000	57.4600	-11.817%	2,830,683	+7.031%
2021-05-19	63.6100	66.2500	63.1191	65.1600	-1.108%	1,012,896	-5.617%
2021-05-18	62.6600	66.6200	62.3000	65.8900	+4.471%	1,250,201	-6.663%
2021-05-17	60.5311	63.2100	60.5311	63.0700	-0.158%	631,255	-2.489%
2021-05-14	58.7000	63.2100	58.4600	63.1700	+9.064%	956,102	-2.644%
2021-05-13	55.3500	58.1100	55.2200	57.9200	+3.892%	1,307,671	+6.181%
2021-05-12	54.4004	56.2700	54.2250	55.7500	-0.072%	834,699	+10.314%
2021-05-11	53.7200	56.4200	53.0000	55.7900	-1.257%	740,086	+10.235%
2021-05-10	60.6900	61.2200	56.3700	56.5000	-6.673%	885,112	+8.850%
2021-05-07	58.9400	60.6500	57.7100	60.5400	+1.902%	757,615	+1.586%
2021-05-06	57.0100	59.4900	55.9100	59.4100	+3.376%	902,303	+3.518%
2021-05-05	59.0500	59.8700	56.1400	57.4700	-2.922%	1,353,249	+7.012%
2021-05-04	58.4200	60.6600	56.3000	59.2000	+12.655%	2,448,823	+3.885%
2021-05-03	55.0700	55.4500	51.0300	52.5500	-5.349%	2,080,711	+17.031%
2021-04-30	55.4600	57.1900	54.6400	55.5200	+0.090%	1,009,642	+10.771%
2021-04-29	58.5400	59.2600	55.0100	55.4700	-4.477%	1,185,607	+10.871%
2021-04-28	58.8000	59.5899	57.7800	58.0700	-1.693%	906,330	+5.907%
2021-04-27	61.3400	61.3400	57.9400	59.0700	-2.072%	1,258,465	+4.114%
2021-04-26	58.7800	60.5100	57.8850	60.3200	+2.865%	1,066,906	+1.956%
2021-04-23	58.2300	59.9000	56.6800	58.6400	+1.753%	901,487	+4.877%
2021-04-22	60.6000	61.0300	56.5400	57.6300	-4.126%	1,452,001	+6.715%
2021-04-21	58.5000	60.1800	57.1800	60.1100	+2.089%	1,337,108	+2.312%
2021-04-20	61.3900	61.9500	57.9700	58.8800	-4.740%	1,960,789	+4.450%
2021-04-19	63.9500	65.9700	59.8100	61.8100	-4.673%	1,826,802	-0.502%
2021-04-16	60.9900	64.9900	60.1100	64.8400	+6.856%	4,498,889	-5.151%
2021-04-15	63.8000	64.4400	58.6200	60.6800	-4.831%	1,714,199	+1.351%
2021-04-14	61.4500	65.0800	61.3300	63.7600	+3.827%	2,032,929	-3.545%
2021-04-13	60.2300	61.6700	57.1100	61.4100	+0.887%	2,186,989	+0.147%
2021-04-12	63.2800	63.6000	59.7000	60.8700	-4.563%	1,109,564	+1.035%
2021-04-09	63.5400	64.5900	62.2531	63.7800	-1.786%	1,052,456	-3.575%
2021-04-08	62.0900	66.0500	61.9200	64.9400	+2.998%	1,377,492	-5.297%
2021-04-07	66.3200	66.5200	61.8307	63.0500	-3.460%	1,444,917	-2.458%
2021-04-06	63.9500	67.5750	63.7800	65.3100	+3.061%	1,237,581	-5.834%
2021-04-05	69.0000	69.5000	62.7000	63.3700	-7.462%	1,414,203	-2.951%
2021-04-01	67.1800	70.0000	66.8000	68.4800	+3.695%	1,053,276	-10.193%
2021-03-31	67.0700	68.4621	65.0600	66.0400	+0.778%	1,619,006	-6.875%
2021-03-30	60.4100	65.7100	59.4200	65.5300	+8.637%	956,746	-6.150%
2021-03-29	63.9000	64.4700	59.2200	60.3200	-5.425%	1,060,234	+1.956%
2021-03-26	65.5000	67.3400	61.1000	63.7800	+0.536%	2,246,533	-3.575%
2021-03-25	61.1400	63.8600	58.5000	63.4400	-0.267%	1,920,942	-3.058%
2021-03-24	65.5100	66.9300	62.9700	63.6100	+0.744%	1,461,063	-3.317%
2021-03-23	67.9000	68.8100	62.8600	63.1400	-8.253%	1,710,843	-2.597%
2021-03-22	67.5800	70.2400	66.9100	68.8200	+2.046%	1,478,959	-10.636%
2021-03-19	69.3869	69.5000	66.6500	67.4400	-0.575%	2,459,636	-8.808%
2021-03-18	68.4900	72.0500	67.5000	67.8300	-1.966%	1,929,293	-9.332%
2021-03-17	66.8600	70.3200	66.5000	69.1900	-7.870%	5,976,908	-11.114%
2021-03-16	78.9900	79.1400	75.0000	75.1000	-4.961%	858,380	-18.109%
2021-03-15	79.8000	80.3500	77.2063	79.0200	-1.899%	977,601	-22.172%
2021-03-12	80.5283	83.2600	79.2500	80.5500	-2.623%	847,277	-23.650%
2021-03-11	83.9900	84.4400	80.3001	82.7200	+0.498%	1,034,645	-25.653%
2021-03-10	81.1600	85.2200	79.9900	82.3100	+5.947%	945,821	-25.282%
2021-03-09	77.6800	82.3650	77.6100	77.6900	+4.275%	1,133,680	-20.839%
2021-03-08	75.7000	77.6800	71.6400	74.5050	-2.314%	1,165,469	-17.455%
2021-03-05	74.8000	76.4350	65.4100	76.2700	+3.263%	1,506,422	-19.365%
2021-03-04	74.1700	76.8594	69.5000	73.8600	-2.198%	1,777,927	-16.734%
2021-03-03	84.9000	85.6800	75.3500	75.5200	-9.579%	1,312,353	-18.565%
2021-03-02	86.5000	88.5100	82.5600	83.5200	-3.634%	828,863	-26.365%
2021-03-01	81.0100	88.7300	81.0000	86.6700	+11.444%	1,151,479	-29.041%
2021-02-26	82.0600	92.2981	76.4000	77.7700	-9.507%	2,395,738	-20.921%
2021-02-25	95.5000	96.2330	84.9600	85.9400	-8.662%	1,267,385	-28.438%
2021-02-24	95.6800	98.3899	92.0583	94.0900	+0.416%	1,042,304	-34.637%
2021-02-23	91.0000	95.6600	84.1100	93.7000	-3.819%	1,545,489	-34.365%
2021-02-22	96.5500	101.4000	94.7917	97.4200	+0.485%	1,011,064	-36.871%
2021-02-19	95.0100	99.5600	94.6300	96.9500	+3.679%	964,594	-36.565%
2021-02-18	99.9300	100.2500	92.5500	93.5100	-8.717%	1,466,758	-34.232%
2021-02-17	106.1200	107.0100	98.4700	102.4400	-5.122%	1,232,285	-39.965%
2021-02-16	111.1800	114.4000	105.6000	107.9700	-0.881%	775,746	-43.040%
2021-02-12	108.8100	111.0700	103.7400	108.9300	-0.147%	686,937	-43.542%
2021-02-11	113.2900	114.9601	107.5300	109.0900	-4.038%	854,730	-43.625%
2021-02-10	111.2700	117.0000	109.8300	113.6800	+2.785%	979,491	-45.901%
2021-02-09	114.3000	114.3400	109.5400	110.6000	-0.798%	1,348,219	-44.394%
2021-02-08	101.9600	114.3400	101.0100	111.4900	+12.981%	1,423,195	-44.838%
2021-02-05	97.5700	99.8500	94.5000	98.6800	+1.795%	482,559	-37.677%
2021-02-04	98.5600	99.4800	95.6400	96.9400	-0.493%	612,174	-36.559%
2021-02-03	95.3600	99.7467	94.4200	97.4200	+3.014%	675,969	-36.871%
2021-02-02	102.4140	102.4140	92.9638	94.5700	-4.455%	846,505	-34.969%
2021-02-01	92.0000	99.0000	88.8100	98.9800	+10.469%	851,951	-37.866%
2021-01-29	93.4500	97.6200	87.5200	89.6000	-3.749%	1,022,081	-31.362%
2021-01-28	96.2995	97.7000	89.3500	93.0900	-3.544%	1,029,218	-33.935%
2021-01-27	93.3641	98.2800	87.1238	96.5100	-1.771%	1,497,228	-36.276%
2021-01-26	101.0000	104.0700	98.1484	98.2500	-1.995%	1,112,386	-37.405%
2021-01-25	102.4500	109.9800	98.0100	100.2500	-0.279%	1,537,184	-38.653%
2021-01-22	95.9100	101.0500	94.0000	100.5300	+3.586%	912,905	-38.824%
2021-01-21	93.3900	99.2800	91.7700	97.0500	+6.345%	1,344,850	-36.631%
2021-01-20	88.7900	95.1000	88.0000	91.2600	+5.162%	1,462,685	-32.610%
2021-01-19	82.9300	87.5800	78.7300	86.7800	+8.461%	1,221,686	-29.131%
2021-01-15	81.6800	81.9900	76.1399	80.0100	-3.823%	1,163,293	-23.135%
2021-01-14	85.9900	86.8200	82.5800	83.1900	-2.371%	783,722	-26.073%
2021-01-13	87.4000	88.4550	84.1200	85.2100	-1.126%	766,752	-27.825%
2021-01-12	87.2850	89.7300	84.5850	86.1800	+0.408%	987,522	-28.638%
2021-01-11	82.7500	86.4500	81.0001	85.8300	+1.827%	942,156	-28.347%
2021-01-08	89.9300	90.0000	82.3400	84.2900	-4.259%	1,285,197	-27.038%
2021-01-07	92.6900	93.1300	85.3050	88.0400	+3.747%	1,433,828	-30.145%
2021-01-06	78.5000	89.6000	78.2450	84.8600	+12.681%	2,255,628	-27.528%
2021-01-05	69.0000	77.8600	69.0000	75.3100	+8.625%	1,333,681	-18.338%
2021-01-04	71.2200	73.8200	68.9202	69.3300	-2.104%	809,259	-11.294%
2020-12-31	73.6900	73.9800	70.5100	70.8200	-2.887%	595,605	-13.160%
2020-12-30	69.5300	73.7000	69.2800	72.9250	+5.826%	814,480	-15.667%
2020-12-29	75.1199	75.4400	67.2400	68.9100	-7.004%	1,203,242	-10.753%
2020-12-28	74.8300	76.2400	73.0400	74.1000	+2.038%	881,455	-17.004%
2020-12-24	77.3500	77.8000	72.0400	72.6200	-5.969%	688,925	-15.313%
2020-12-23	79.6000	80.8700	76.8200	77.2300	-2.253%	935,929	-20.368%
2020-12-22	79.1000	80.9900	75.2000	79.0100	+1.922%	1,077,970	-22.162%