Dark

SMTX
SMTC Corporation Common Stock
stock NASDAQ

Inactive

Apr 1, 2021

6.04USD+0.499%(+0.03)77,311

Pre-market

0.00USD-100.000%(-6.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-01	6.0200	6.0400	6.0200	6.0400	+0.499%	77,311	0.000%
2021-03-31	6.0200	6.0250	6.0100	6.0100	0.000%	55,637	+0.499%
2021-03-30	6.0000	6.0200	6.0000	6.0100	0.000%	31,644	+0.499%
2021-03-29	5.9900	6.0200	5.9900	6.0100	0.000%	35,373	+0.499%
2021-03-26	6.0000	6.0100	5.9900	6.0100	+0.334%	535,359	+0.499%
2021-03-25	5.9900	6.0000	5.9900	5.9900	-0.167%	37,714	+0.835%
2021-03-24	6.0000	6.0100	5.9900	6.0000	0.000%	237,009	+0.667%
2021-03-23	5.9900	6.0000	5.9800	6.0000	0.000%	74,723	+0.667%
2021-03-22	5.9900	6.0000	5.9561	6.0000	+0.334%	76,234	+0.667%
2021-03-19	5.9600	5.9800	5.9500	5.9800	+0.168%	83,657	+1.003%
2021-03-18	5.9700	5.9800	5.9400	5.9700	0.000%	67,087	+1.173%
2021-03-17	5.9200	5.9800	5.9200	5.9700	+0.505%	88,928	+1.173%
2021-03-16	5.9300	5.9400	5.9200	5.9400	0.000%	44,754	+1.684%
2021-03-15	5.9150	5.9400	5.9000	5.9400	+0.169%	54,651	+1.684%
2021-03-12	5.9400	5.9400	5.9000	5.9300	+0.169%	53,558	+1.855%
2021-03-11	5.8800	5.9300	5.8800	5.9200	+0.169%	89,675	+2.027%
2021-03-10	5.9100	5.9100	5.8900	5.9100	-0.169%	343,725	+2.200%
2021-03-09	5.9000	5.9200	5.9000	5.9200	+0.339%	137,846	+2.027%
2021-03-08	5.8700	5.9000	5.8600	5.9000	+0.511%	81,920	+2.373%
2021-03-05	5.8500	5.8850	5.8500	5.8700	-0.170%	56,060	+2.896%
2021-03-04	5.8800	5.8850	5.8600	5.8800	-0.170%	79,342	+2.721%
2021-03-03	5.8900	5.9100	5.8850	5.8900	-0.338%	22,625	+2.547%
2021-03-02	5.9000	5.9100	5.9000	5.9100	+0.510%	67,603	+2.200%
2021-03-01	5.9000	5.9000	5.8600	5.8800	+0.685%	143,354	+2.721%
2021-02-26	5.8600	5.8600	5.8300	5.8400	0.000%	114,144	+3.425%
2021-02-25	5.8900	5.8900	5.8400	5.8400	-0.680%	261,962	+3.425%
2021-02-24	5.8600	5.9050	5.8600	5.8800	0.000%	69,825	+2.721%
2021-02-23	5.8700	5.8900	5.8600	5.8800	-0.170%	93,383	+2.721%
2021-02-22	5.8600	5.9000	5.8600	5.8900	-0.169%	62,241	+2.547%
2021-02-19	5.8900	5.9100	5.8900	5.9000	+0.683%	100,077	+2.373%
2021-02-18	5.8500	5.8900	5.8400	5.8600	0.000%	71,343	+3.072%
2021-02-17	5.8600	5.8700	5.8500	5.8600	-0.170%	52,223	+3.072%
2021-02-16	5.8500	5.8800	5.8500	5.8700	+0.171%	64,102	+2.896%
2021-02-12	5.8800	5.8900	5.8500	5.8600	-0.170%	64,809	+3.072%
2021-02-11	5.8500	5.9200	5.8500	5.8700	-0.170%	55,938	+2.896%
2021-02-10	5.8700	5.9050	5.8600	5.8800	-0.676%	79,120	+2.721%
2021-02-09	5.8800	5.9200	5.8700	5.9200	+0.680%	256,225	+2.027%
2021-02-08	5.8700	5.8800	5.8600	5.8800	0.000%	54,144	+2.721%
2021-02-05	5.8800	5.8800	5.8550	5.8800	0.000%	202,852	+2.721%
2021-02-04	5.8600	5.8800	5.8500	5.8800	+0.341%	243,528	+2.721%
2021-02-03	5.8600	5.8750	5.8600	5.8600	0.000%	183,775	+3.072%
2021-02-02	5.8500	5.8700	5.8500	5.8600	0.000%	167,003	+3.072%
2021-02-01	5.8700	5.8700	5.8500	5.8600	-0.170%	99,500	+3.072%
2021-01-29	5.8700	5.8700	5.8500	5.8700	+0.171%	117,138	+2.896%
2021-01-28	5.8600	5.8700	5.8600	5.8600	-0.170%	74,056	+3.072%
2021-01-27	5.8700	5.8800	5.8500	5.8700	0.000%	359,661	+2.896%
2021-01-26	5.8800	5.8800	5.8700	5.8700	0.000%	72,212	+2.896%
2021-01-25	5.8700	5.8800	5.8700	5.8700	-0.170%	127,948	+2.896%
2021-01-22	5.8700	5.8800	5.8700	5.8800	-0.170%	53,156	+2.721%
2021-01-21	5.8900	5.8900	5.8700	5.8900	+0.341%	193,496	+2.547%
2021-01-20	5.8800	5.8850	5.8700	5.8700	0.000%	79,749	+2.896%
2021-01-19	5.8900	5.8900	5.8700	5.8700	-0.340%	235,065	+2.896%
2021-01-15	5.8900	5.8900	5.8800	5.8900	0.000%	180,720	+2.547%
2021-01-14	5.8800	5.9000	5.8800	5.8900	-0.169%	174,773	+2.547%
2021-01-13	5.8800	5.9000	5.8800	5.9000	0.000%	230,942	+2.373%
2021-01-12	5.9000	5.9000	5.8500	5.9000	0.000%	278,622	+2.373%
2021-01-11	5.8900	5.9100	5.8900	5.9000	0.000%	326,528	+2.373%
2021-01-08	5.9100	5.9100	5.8900	5.9000	-0.169%	858,526	+2.373%
2021-01-07	5.9000	5.9200	5.9000	5.9100	0.000%	747,555	+2.200%
2021-01-06	5.8800	5.9200	5.8800	5.9100	-0.169%	721,060	+2.200%
2021-01-05	5.9200	5.9300	5.9000	5.9200	0.000%	1,418,891	+2.027%
2021-01-04	5.9400	5.9600	5.9000	5.9200	+19.355%	5,103,858	+2.027%
2020-12-31	4.7900	4.9700	4.7100	4.9600	+3.549%	98,663	+21.774%
2020-12-30	4.7500	4.8200	4.6892	4.7900	+0.419%	52,421	+26.096%
2020-12-29	4.6500	4.8300	4.5600	4.7700	+2.581%	153,168	+26.625%
2020-12-28	4.7600	4.8400	4.6500	4.6500	-2.923%	80,065	+29.892%
2020-12-24	4.7300	4.8300	4.5900	4.7900	+2.132%	47,778	+26.096%
2020-12-23	4.9600	5.0000	4.5700	4.6900	-5.253%	228,673	+28.785%
2020-12-22	4.9500	5.0500	4.9100	4.9500	+0.815%	306,217	+22.020%
2020-12-21	4.9300	4.9500	4.8400	4.9100	+0.409%	262,645	+23.014%
2020-12-18	4.7000	4.9000	4.5417	4.8900	+3.383%	252,520	+23.517%
2020-12-17	4.6700	4.7500	4.6500	4.7300	+2.160%	86,664	+27.696%
2020-12-16	4.5900	4.7100	4.5300	4.6300	+1.758%	112,521	+30.454%
2020-12-15	4.4300	4.5800	4.3500	4.5500	+2.709%	80,459	+32.747%
2020-12-14	4.3100	4.5000	4.1500	4.4300	+2.546%	170,027	+36.343%
2020-12-11	4.3700	4.3800	4.3000	4.3200	-0.690%	70,500	+39.815%
2020-12-10	4.3700	4.4550	4.3500	4.3500	0.000%	75,378	+38.851%
2020-12-09	4.5000	4.6301	4.3300	4.3500	-5.022%	97,916	+38.851%
2020-12-08	4.7300	4.7300	4.5100	4.5800	-3.171%	58,934	+31.878%
2020-12-07	4.8400	4.8400	4.6700	4.7300	-0.211%	77,878	+27.696%
2020-12-04	4.6700	4.8000	4.5300	4.7400	+1.499%	72,705	+27.426%
2020-12-03	4.7000	4.7200	4.6100	4.6700	-1.268%	33,617	+29.336%
2020-12-02	4.6600	5.0000	4.6007	4.7300	+1.720%	25,348	+27.696%
2020-12-01	4.5900	4.7325	4.5900	4.6500	+2.423%	35,168	+29.892%
2020-11-30	4.6700	4.7796	4.4400	4.5400	-3.814%	117,429	+33.040%
2020-11-27	4.7200	4.8239	4.6700	4.7200	+0.212%	61,961	+27.966%
2020-11-25	4.8400	4.8400	4.6700	4.7100	-2.887%	87,629	+28.238%
2020-11-24	4.8000	4.9600	4.8000	4.8500	+0.622%	135,376	+24.536%
2020-11-23	4.7700	4.8900	4.7100	4.8200	+3.656%	268,777	+25.311%
2020-11-20	4.5400	4.6800	4.4690	4.6500	+3.563%	214,385	+29.892%
2020-11-19	4.2500	4.5200	4.2500	4.4900	+4.662%	244,298	+34.521%
2020-11-18	4.0100	4.3200	4.0100	4.2900	+6.188%	291,894	+40.793%
2020-11-17	3.8900	4.0600	3.8800	4.0400	+3.061%	124,738	+49.505%
2020-11-16	4.1200	4.1200	3.8700	3.9200	-3.686%	126,463	+54.082%
2020-11-13	4.0600	4.0800	3.9700	4.0700	+2.261%	93,081	+48.403%
2020-11-12	3.9900	4.0200	3.9100	3.9800	+0.252%	126,025	+51.759%
2020-11-11	3.8700	3.9900	3.8700	3.9700	+1.795%	63,959	+52.141%
2020-11-10	3.8300	3.9500	3.7601	3.9000	0.000%	41,739	+54.872%
2020-11-09	3.9900	3.9900	3.7000	3.9000	-0.256%	76,456	+54.872%
2020-11-06	3.8700	3.9200	3.6700	3.9100	+2.895%	109,374	+54.476%
2020-11-05	3.9500	3.9600	3.7700	3.8000	+4.110%	299,408	+58.947%
2020-11-04	3.6300	3.6700	3.5600	3.6500	+3.693%	96,622	+65.479%
2020-11-03	3.5000	3.5800	3.5000	3.5200	+0.571%	39,740	+71.591%
2020-11-02	3.4700	3.5500	3.4300	3.5000	+0.287%	15,961	+72.571%
2020-10-30	3.3500	3.5200	3.3000	3.4900	+2.950%	123,053	+73.066%
2020-10-29	3.3598	3.5200	3.3598	3.3900	+0.296%	16,307	+78.171%
2020-10-28	3.4700	3.4700	3.3300	3.3800	-3.152%	80,286	+78.698%
2020-10-27	3.5700	3.6000	3.4800	3.4900	-2.514%	90,825	+73.066%
2020-10-26	3.5200	3.6000	3.5200	3.5800	-0.556%	26,760	+68.715%
2020-10-23	3.5600	3.6301	3.5500	3.6000	+0.559%	11,048	+67.778%
2020-10-22	3.6600	3.6600	3.5500	3.5800	-2.186%	84,230	+68.715%
2020-10-21	3.6266	3.6850	3.5900	3.6600	+1.105%	41,032	+65.027%
2020-10-20	3.5235	3.6400	3.5235	3.6200	+0.556%	87,334	+66.851%
2020-10-19	3.6200	3.6289	3.5450	3.6000	-0.277%	249,150	+67.778%
2020-10-16	3.5800	3.6300	3.5500	3.6100	+0.838%	54,120	+67.313%
2020-10-15	3.5800	3.5900	3.5100	3.5800	-0.556%	41,742	+68.715%
2020-10-14	3.6080	3.6200	3.5700	3.6000	-0.415%	11,221	+67.778%
2020-10-13	3.7100	3.7200	3.6000	3.6150	-2.033%	28,275	+67.082%
2020-10-12	3.7500	3.7600	3.6750	3.6900	-1.072%	60,360	+63.686%
2020-10-09	3.7200	3.7750	3.7000	3.7300	-0.267%	37,302	+61.930%
2020-10-08	3.8800	3.8949	3.7000	3.7400	-3.608%	47,685	+61.497%
2020-10-07	3.8700	3.9000	3.7800	3.8800	+4.301%	108,142	+55.670%
2020-10-06	3.7300	3.7800	3.6300	3.7200	+1.362%	133,511	+62.366%
2020-10-05	3.6200	3.8000	3.6000	3.6700	+2.228%	171,690	+64.578%
2020-10-02	3.5200	3.6700	3.5100	3.5900	+0.420%	58,494	+68.245%
2020-10-01	3.6000	3.6400	3.5400	3.5750	-1.243%	76,910	+68.951%
2020-09-30	3.5800	3.6600	3.5300	3.6200	+1.401%	24,992	+66.851%
2020-09-29	3.4700	3.8099	3.4700	3.5700	+3.478%	17,628	+69.188%
2020-09-28	3.4100	3.5900	3.3500	3.4500	+1.173%	51,092	+75.072%
2020-09-25	3.3200	3.5900	3.3050	3.4100	+2.402%	50,706	+77.126%
2020-09-24	3.3400	3.4600	3.2700	3.3300	-2.059%	95,048	+81.381%
2020-09-23	3.7500	3.8000	3.3700	3.4000	-7.104%	207,523	+77.647%
2020-09-22	3.8000	3.8300	3.6100	3.6600	-2.400%	59,532	+65.027%
2020-09-21	3.7900	3.7900	3.5000	3.7500	-2.597%	135,271	+61.067%
2020-09-18	3.9700	4.1500	3.8200	3.8500	-1.282%	512,682	+56.883%
2020-09-17	3.7800	3.9800	3.7700	3.9000	+1.828%	105,175	+54.872%
2020-09-16	3.7135	3.9400	3.6400	3.8300	-0.777%	77,069	+57.702%
2020-09-15	3.7400	3.8900	3.7000	3.8600	+2.660%	100,085	+56.477%
2020-09-14	3.7200	3.7700	3.5872	3.7600	+2.732%	150,311	+60.638%
2020-09-11	3.6000	3.7467	3.5600	3.6600	+2.235%	93,779	+65.027%
2020-09-10	3.5100	3.6100	3.5000	3.5800	+1.994%	72,327	+68.715%
2020-09-09	3.4400	3.5100	3.3500	3.5100	+4.464%	86,892	+72.080%
2020-09-08	3.3300	3.6000	3.2800	3.3600	+0.299%	249,469	+79.762%
2020-09-04	3.2600	3.3500	3.2200	3.3500	+3.077%	69,883	+80.299%
2020-09-03	3.2600	3.3086	3.2500	3.2500	-0.307%	44,046	+85.846%
2020-09-02	3.2800	3.2900	3.2500	3.2600	-1.955%	25,045	+85.276%
2020-09-01	3.4300	3.4300	3.2600	3.3250	-2.493%	34,948	+81.654%
2020-08-31	3.2900	3.4100	3.2100	3.4100	+2.096%	58,408	+77.126%
2020-08-28	3.3567	3.4300	3.2800	3.3400	+0.300%	17,795	+80.838%
2020-08-27	3.3900	3.3900	3.2800	3.3300	-3.198%	58,890	+81.381%
2020-08-26	3.5500	3.5500	3.4000	3.4400	-1.994%	61,768	+75.581%
2020-08-25	3.5200	3.5500	3.2550	3.5100	+1.445%	75,968	+72.080%
2020-08-24	3.3900	3.5000	3.3550	3.4600	+5.170%	108,488	+74.566%
2020-08-21	3.4400	3.4400	3.2000	3.2899	-4.641%	83,568	+83.592%
2020-08-20	3.3500	3.4500	3.3300	3.4500	+3.604%	23,472	+75.072%
2020-08-19	3.5200	3.5200	3.3000	3.3300	-5.398%	76,999	+81.381%
2020-08-18	3.8500	3.8500	3.3901	3.5200	-8.094%	47,786	+71.591%
2020-08-17	3.6400	3.8700	3.5900	3.8300	+6.685%	142,930	+57.702%
2020-08-14	3.5100	3.6300	3.5080	3.5900	+2.689%	77,403	+68.245%
2020-08-13	3.5000	3.6500	3.4700	3.4960	+0.172%	101,608	+72.769%
2020-08-12	3.3300	3.7300	3.2900	3.4900	+7.385%	399,479	+73.066%
2020-08-11	3.3500	3.5000	3.2200	3.2500	-2.402%	66,258	+85.846%
2020-08-10	3.2400	3.5000	3.2400	3.3300	+2.462%	66,340	+81.381%
2020-08-07	3.0200	3.2600	3.0200	3.2500	+7.616%	89,076	+85.846%
2020-08-06	3.0800	3.2900	3.0200	3.0200	-0.984%	133,653	+100.000%
2020-08-05	3.0482	3.0800	3.0200	3.0500	0.000%	23,140	+98.033%
2020-08-04	3.0500	3.0799	3.0100	3.0500	-0.327%	19,975	+98.033%
2020-08-03	3.0300	3.0800	3.0200	3.0600	-2.236%	41,748	+97.386%
2020-07-31	3.0750	3.1300	3.0400	3.1300	+0.968%	5,662	+92.971%
2020-07-30	3.0251	3.1400	3.0140	3.1000	+2.310%	13,863	+94.839%
2020-07-29	3.0400	3.0800	2.9954	3.0300	-1.623%	18,497	+99.340%
2020-07-28	3.0500	3.0800	3.0286	3.0800	-0.324%	4,023	+96.104%
2020-07-27	3.0000	3.1400	3.0000	3.0900	+2.318%	17,328	+95.469%
2020-07-24	3.1000	3.1000	3.0000	3.0200	-3.514%	5,921	+100.000%
2020-07-23	3.1250	3.1400	3.1100	3.1300	-0.318%	5,389	+92.971%
2020-07-22	3.1350	3.1400	3.0500	3.1400	+1.290%	23,094	+92.357%
2020-07-21	2.9650	3.1000	2.9600	3.1000	+4.027%	20,446	+94.839%
2020-07-20	2.9800	3.0000	2.9300	2.9800	-0.667%	21,439	+102.685%
2020-07-17	2.9600	3.0400	2.9400	3.0000	+2.041%	48,686	+101.333%
2020-07-16	2.9500	2.9500	2.9071	2.9400	+0.685%	4,143	+105.442%
2020-07-15	2.9100	3.0000	2.9054	2.9200	-1.684%	20,143	+106.849%
2020-07-14	2.9500	2.9700	2.8899	2.9700	+0.013%	8,364	+103.367%
2020-07-13	3.0000	3.0500	2.9500	2.9696	-1.013%	10,867	+103.394%
2020-07-10	3.0000	3.0750	2.9460	3.0000	0.000%	42,383	+101.333%
2020-07-09	2.9300	3.0000	2.7700	3.0000	+2.389%	31,115	+101.333%
2020-07-08	2.9801	3.0600	2.9011	2.9300	-0.678%	20,429	+106.143%
2020-07-07	3.1250	3.1250	2.9087	2.9500	-2.961%	25,878	+104.746%
2020-07-06	3.2000	3.2200	3.0200	3.0400	-4.101%	20,651	+98.684%
2020-07-02	3.0450	3.2700	3.0300	3.1700	+2.922%	42,743	+90.536%
2020-07-01	3.0000	3.0800	2.8700	3.0800	+1.650%	16,072	+96.104%
2020-06-30	3.0400	3.0400	2.8800	3.0300	+0.664%	110,746	+99.340%
2020-06-29	3.0400	3.0450	3.0000	3.0100	-4.444%	15,807	+100.664%
2020-06-26	3.0100	3.1500	2.9900	3.1500	+1.613%	26,908	+91.746%
2020-06-25	3.0700	3.1000	2.9900	3.1000	+1.974%	43,819	+94.839%
2020-06-24	3.0100	3.1199	2.9700	3.0400	-4.702%	53,233	+98.684%
2020-06-23	3.1100	3.2700	3.0978	3.1900	+2.572%	17,992	+89.342%
2020-06-22	3.1686	3.1686	3.0900	3.1100	-1.270%	12,734	+94.212%
2020-06-19	3.1000	3.1500	3.0080	3.1500	+3.960%	24,638	+91.746%
2020-06-18	3.1650	3.2399	3.0300	3.0300	-1.942%	59,681	+99.340%
2020-06-17	3.2000	3.3000	3.0509	3.0900	+1.980%	25,668	+95.469%
2020-06-16	3.3800	3.3800	3.0100	3.0300	-12.174%	42,080	+99.340%
2020-06-15	3.0000	3.4500	2.9506	3.4500	+15.000%	67,468	+75.072%
2020-06-12	3.1000	3.1200	2.9550	3.0000	0.000%	22,257	+101.333%
2020-06-11	2.9000	3.1600	2.8500	3.0000	+1.351%	63,605	+101.333%
2020-06-10	3.0300	3.0900	2.9250	2.9600	-1.661%	30,377	+104.054%
2020-06-09	3.0400	3.1096	2.9200	3.0100	-3.215%	24,784	+100.664%
2020-06-08	2.9400	3.1200	2.9400	3.1100	+6.873%	68,489	+94.212%
2020-06-05	3.0300	3.1600	2.9000	2.9100	-5.519%	35,322	+107.560%
2020-06-04	3.1000	3.1200	3.0101	3.0800	-0.162%	35,982	+96.104%
2020-06-03	2.9900	3.1100	2.9800	3.0850	+5.651%	44,236	+95.786%
2020-06-02	2.8600	3.0800	2.8600	2.9200	+0.344%	81,190	+106.849%
2020-06-01	2.9800	3.0750	2.9000	2.9100	-1.689%	30,445	+107.560%
2020-05-29	3.0500	3.1250	2.9450	2.9600	-4.207%	57,970	+104.054%
2020-05-28	3.2400	3.3000	3.0700	3.0900	-1.905%	35,297	+95.469%
2020-05-27	3.3300	3.3300	3.0800	3.1500	-3.670%	34,950	+91.746%
2020-05-26	3.3000	3.3300	3.2600	3.2700	+1.553%	58,944	+84.709%
2020-05-22	3.2400	3.2400	3.1500	3.2200	0.000%	20,268	+87.578%
2020-05-21	3.1200	3.2200	3.1000	3.2200	+4.545%	32,180	+87.578%
2020-05-20	3.0000	3.1400	3.0000	3.0800	+1.650%	54,636	+96.104%
2020-05-19	3.0600	3.0600	2.9500	3.0300	-1.942%	81,697	+99.340%
2020-05-18	3.0000	3.1800	3.0000	3.0900	+4.746%	48,660	+95.469%
2020-05-15	2.9500	3.0100	2.8550	2.9500	-0.673%	39,055	+104.746%
2020-05-14	3.0000	3.0000	2.8001	2.9700	-1.656%	59,939	+103.367%
2020-05-13	3.0100	3.0300	2.9200	3.0200	0.000%	66,054	+100.000%
2020-05-12	3.5000	3.5000	3.0101	3.0200	-12.968%	126,618	+100.000%
2020-05-11	3.4600	3.5000	3.3732	3.4700	+6.769%	220,992	+74.063%
2020-05-08	3.0500	3.2900	3.0500	3.2500	+6.557%	134,038	+85.846%
2020-05-07	3.1500	3.2400	2.8000	3.0500	-1.929%	139,477	+98.033%
2020-05-06	3.2100	3.2100	3.0750	3.1100	-2.508%	55,226	+94.212%
2020-05-05	3.1500	3.2100	3.1000	3.1900	+3.909%	55,347	+89.342%
2020-05-04	3.0500	3.1600	3.0200	3.0700	+0.987%	43,139	+96.743%
2020-05-01	3.1100	3.1531	3.0000	3.0400	-2.251%	59,342	+98.684%
2020-04-30	3.1300	3.1800	3.0116	3.1100	+0.323%	85,572	+94.212%
2020-04-29	2.9200	3.1400	2.9200	3.1000	+4.730%	102,178	+94.839%
2020-04-28	2.9000	3.0500	2.8800	2.9600	+2.069%	118,515	+104.054%
2020-04-27	2.5900	2.9591	2.5900	2.9000	+10.266%	50,677	+108.276%
2020-04-24	2.5500	2.6800	2.5100	2.6300	+1.154%	70,059	+129.658%
2020-04-23	2.6300	2.7000	2.5500	2.6000	+0.775%	56,422	+132.308%
2020-04-22	2.5700	2.6483	2.5000	2.5800	+0.785%	60,646	+134.109%
2020-04-21	2.5500	2.6300	2.5000	2.5599	+0.388%	68,789	+135.947%
2020-04-20	2.6400	2.7399	2.5200	2.5500	-7.273%	87,999	+136.863%
2020-04-17	2.9800	2.9800	2.7000	2.7500	-1.434%	96,579	+119.636%
2020-04-16	3.0000	3.0300	2.7500	2.7900	-4.778%	57,696	+116.487%
2020-04-15	3.0000	3.1000	2.8500	2.9300	-0.678%	103,373	+106.143%
2020-04-14	2.6500	3.3500	2.6500	2.9500	+16.601%	187,626	+104.746%
2020-04-13	2.5400	2.5500	2.4200	2.5300	0.000%	59,919	+138.735%
2020-04-09	2.4600	2.5500	2.3750	2.5300	+2.016%	37,822	+138.735%
2020-04-08	2.3500	2.4900	2.2700	2.4800	+9.735%	64,196	+143.548%
2020-04-07	2.4600	2.4800	2.2500	2.2600	-3.004%	22,437	+167.257%
2020-04-06	2.2500	2.3950	2.1830	2.3300	+3.556%	30,692	+159.227%
2020-04-03	2.2700	2.3343	2.1101	2.2500	-0.881%	49,875	+168.444%
2020-04-02	2.2300	2.2900	2.2043	2.2700	+1.794%	66,677	+166.079%
2020-04-01	2.3300	2.3300	2.0300	2.2300	-4.292%	102,546	+170.852%
2020-03-31	2.3900	2.4900	2.2500	2.3300	+0.431%	80,680	+159.227%
2020-03-30	2.4500	2.4800	2.2300	2.3200	-2.110%	37,704	+160.345%
2020-03-27	2.3800	2.4850	2.2100	2.3700	-1.250%	96,584	+154.852%
2020-03-26	2.0700	2.4000	2.0700	2.4000	+26.316%	140,916	+151.667%
2020-03-25	1.7600	2.0300	1.7100	1.9000	+16.564%	258,996	+217.895%
2020-03-24	1.4600	1.7700	1.4600	1.6300	+18.978%	42,233	+270.552%
2020-03-23	1.5900	1.7300	1.3500	1.3700	-22.599%	81,751	+340.876%
2020-03-20	1.8000	2.0700	1.5100	1.7700	-4.324%	63,171	+241.243%
2020-03-19	1.9500	1.9500	1.6690	1.8500	-6.091%	37,213	+226.486%
2020-03-18	2.1400	2.1400	1.3200	1.9700	-7.948%	67,072	+206.599%
2020-03-17	2.4200	2.5000	2.0996	2.1401	-5.722%	46,295	+182.230%
2020-03-16	2.4000	2.4600	2.1700	2.2700	-6.584%	23,694	+166.079%
2020-03-13	2.3100	2.5800	2.1400	2.4300	+6.114%	55,685	+148.560%
2020-03-12	2.3500	2.5900	2.1500	2.2900	-12.928%	111,215	+163.755%
2020-03-11	2.5600	2.8000	2.5600	2.6300	+3.543%	93,127	+129.658%
2020-03-10	2.6100	2.7450	2.3350	2.5400	-0.392%	45,691	+137.795%
2020-03-09	2.8000	2.9550	2.5100	2.5500	-11.150%	35,995	+136.863%
2020-03-06	2.9900	2.9949	2.8500	2.8700	-3.367%	59,955	+110.453%
2020-03-05	3.0800	3.1500	2.9700	2.9700	-4.194%	16,406	+103.367%
2020-03-04	3.2200	3.2200	3.0700	3.1000	-5.775%	33,586	+94.839%
2020-03-03	3.1800	3.3500	2.9600	3.2900	+2.174%	27,585	+83.587%
2020-03-02	2.9500	3.2200	2.9500	3.2200	+7.692%	85,537	+87.578%
2020-02-28	3.0000	3.1200	2.9100	2.9900	-5.079%	52,900	+102.007%
2020-02-27	3.0000	3.1500	2.8001	3.1500	+5.000%	100,953	+91.746%
2020-02-26	3.1600	3.3100	2.9500	3.0000	-5.660%	102,453	+101.333%
2020-02-25	3.2100	3.2100	3.0500	3.1800	-0.625%	41,008	+89.937%
2020-02-24	3.2800	3.4168	3.1700	3.2000	-7.514%	52,294	+88.750%
2020-02-21	3.5300	3.5700	3.4300	3.4600	-1.705%	42,179	+74.566%
2020-02-20	3.4303	3.5200	3.4303	3.5200	+2.029%	16,432	+71.591%
2020-02-19	3.4400	3.4753	3.4100	3.4500	+0.583%	24,296	+75.072%
2020-02-18	3.4600	3.4600	3.3500	3.4300	-1.153%	26,836	+76.093%
2020-02-14	3.4273	3.5000	3.3500	3.4700	+1.462%	26,552	+74.063%
2020-02-13	3.4400	3.4805	3.3600	3.4200	-0.870%	30,885	+76.608%
2020-02-12	3.4547	3.5300	3.3600	3.4500	+0.877%	89,138	+75.072%
2020-02-11	3.3900	3.5300	3.2302	3.4200	+1.183%	118,061	+76.608%
2020-02-10	3.3900	3.4575	3.2500	3.3800	-1.170%	148,859	+78.698%
2020-02-07	3.3900	3.4940	3.3245	3.4200	0.000%	107,502	+76.608%
2020-02-06	3.5300	3.5999	3.4100	3.4200	-3.662%	58,089	+76.608%
2020-02-05	3.5300	3.5678	3.4600	3.5500	+0.282%	24,001	+70.141%
2020-02-04	3.6000	3.6000	3.3900	3.5400	-1.393%	67,746	+70.621%
2020-02-03	3.7100	3.7100	3.5900	3.5900	-3.624%	30,647	+68.245%
2020-01-31	3.8000	3.8516	3.7100	3.7250	-0.401%	58,379	+62.148%
2020-01-30	3.7200	3.8200	3.7000	3.7400	0.000%	24,285	+61.497%
2020-01-29	3.8500	3.9072	3.7400	3.7400	-2.857%	38,753	+61.497%
2020-01-28	3.7800	3.9085	3.7800	3.8500	+2.667%	19,444	+56.883%
2020-01-27	3.7000	3.8150	3.6700	3.7500	-2.597%	61,622	+61.067%
2020-01-24	4.1400	4.1500	3.8500	3.8500	-6.553%	88,409	+56.883%
2020-01-23	4.1900	4.1900	4.1000	4.1200	-1.199%	98,175	+46.602%
2020-01-22	4.1200	4.1800	4.0800	4.1700	+2.963%	121,612	+44.844%
2020-01-21	3.8500	4.1200	3.8500	4.0500	+5.195%	73,146	+49.136%
2020-01-17	3.7900	3.9300	3.7600	3.8500	+2.394%	105,094	+56.883%
2020-01-16	3.8900	3.9300	3.7300	3.7600	-2.591%	89,260	+60.638%
2020-01-15	3.7800	3.8700	3.7800	3.8600	+1.579%	43,019	+56.477%
2020-01-14	3.7700	3.8300	3.7000	3.8000	+1.333%	36,530	+58.947%
2020-01-13	3.5700	3.8300	3.5700	3.7500	+5.337%	70,685	+61.067%
2020-01-10	3.7500	3.7500	3.5100	3.5600	-4.558%	51,323	+69.663%
2020-01-09	3.9100	4.0000	3.6100	3.7300	-2.356%	77,378	+61.930%
2020-01-08	3.8500	4.0700	3.7794	3.8200	+3.243%	272,218	+58.115%
2020-01-07	3.7900	3.7900	3.7000	3.7000	-1.333%	45,981	+63.243%
2020-01-06	3.7100	3.8598	3.7100	3.7500	+2.740%	143,412	+61.067%
2020-01-03	3.5000	3.6700	3.4500	3.6500	+2.817%	201,688	+65.479%
2020-01-02	3.4288	3.5500	3.4000	3.5500	+4.720%	59,246	+70.141%
2019-12-31	3.4300	3.4800	3.3500	3.3900	-1.453%	34,793	+78.171%
2019-12-30	3.3800	3.4400	3.3401	3.4400	+1.775%	32,999	+75.581%
2019-12-27	3.4700	3.4700	3.3000	3.3800	-1.170%	57,639	+78.698%
2019-12-26	3.3200	3.4600	3.2800	3.4200	+2.395%	34,791	+76.608%
2019-12-24	3.3200	3.4034	3.2443	3.3400	+2.454%	29,039	+80.838%
2019-12-23	3.0300	3.2900	3.0294	3.2600	+6.189%	67,281	+85.276%
2019-12-20	3.2000	3.2000	3.0000	3.0700	-3.307%	176,219	+96.743%
2019-12-19	3.1696	3.2200	3.1000	3.1750	+1.276%	22,443	+90.236%
2019-12-18	3.0900	3.1600	3.0777	3.1350	+2.117%	21,973	+92.663%
2019-12-17	3.1500	3.1500	3.0000	3.0700	-2.540%	48,582	+96.743%
2019-12-16	3.1700	3.2000	3.0500	3.1500	+3.960%	71,785	+91.746%
2019-12-13	3.1000	3.1499	2.9500	3.0300	+4.483%	114,617	+99.340%
2019-12-12	3.4900	3.5046	2.8000	2.9000	-18.768%	405,045	+108.276%
2019-12-11	3.7300	3.7300	3.4900	3.5700	+1.133%	74,818	+69.188%
2019-12-10	3.6400	3.7500	3.5300	3.5300	-1.808%	92,579	+71.105%
2019-12-09	3.5800	3.6700	3.5100	3.5950	+4.203%	108,843	+68.011%
2019-12-06	3.5000	3.7300	3.4000	3.4500	+2.526%	236,460	+75.072%
2019-12-05	3.0800	3.3900	3.0700	3.3650	+10.691%	179,583	+79.495%
2019-12-04	3.0300	3.0737	2.9500	3.0400	+1.672%	18,995	+98.684%
2019-12-03	3.0232	3.0600	2.9000	2.9900	-2.288%	56,200	+102.007%
2019-12-02	3.1000	3.1000	3.0000	3.0600	-0.649%	11,146	+97.386%
2019-11-29	3.0900	3.0900	2.9500	3.0800	+0.654%	10,565	+96.104%
2019-11-27	3.1000	3.1257	2.9400	3.0600	-0.649%	44,411	+97.386%
2019-11-26	2.9800	3.0900	2.9100	3.0800	+1.987%	47,077	+96.104%
2019-11-25	3.1200	3.1300	2.9100	3.0200	-3.205%	65,856	+100.000%
2019-11-22	3.1900	3.1900	3.0700	3.1200	+1.629%	50,064	+93.590%
2019-11-21	3.1800	3.1822	3.0100	3.0700	-3.459%	76,555	+96.743%
2019-11-20	3.0900	3.2200	3.0300	3.1800	+6.355%	147,698	+89.937%
2019-11-19	2.7400	2.9900	2.6940	2.9900	+9.926%	77,064	+102.007%
2019-11-18	2.6200	2.7400	2.5550	2.7200	+1.493%	33,530	+122.059%
2019-11-15	2.7600	2.7600	2.5600	2.6800	0.000%	32,847	+125.373%
2019-11-14	2.5100	2.7400	2.5100	2.6800	+3.475%	72,266	+125.373%
2019-11-13	2.5549	2.5900	2.4500	2.5900	-0.385%	13,263	+133.205%
2019-11-12	2.3200	2.7000	2.3000	2.6000	+8.333%	226,707	+132.308%
2019-11-11	2.3700	2.4100	2.2600	2.4000	+2.128%	16,848	+151.667%
2019-11-08	2.3200	2.4100	2.2535	2.3500	-3.292%	19,424	+157.021%
2019-11-07	2.2600	2.4300	2.2600	2.4300	+7.522%	12,257	+148.560%
2019-11-06	2.1806	2.2600	2.1806	2.2600	+2.727%	2,927	+167.257%
2019-11-05	2.2048	2.2300	2.1800	2.2000	+1.382%	6,125	+174.545%
2019-11-04	2.2500	2.2500	2.1500	2.1700	+0.930%	24,043	+178.341%
2019-11-01	2.1400	2.1500	2.1000	2.1500	+4.369%	2,992	+180.930%
2019-10-31	2.1900	2.2050	2.0300	2.0600	-3.738%	23,713	+193.204%
2019-10-30	2.2300	2.2300	2.1200	2.1400	-6.140%	8,828	+182.243%
2019-10-29	2.1700	2.2800	2.1500	2.2800	+6.047%	11,645	+164.912%
2019-10-28	2.1800	2.2170	2.1500	2.1500	-0.922%	13,368	+180.930%
2019-10-25	2.1500	2.2250	2.1400	2.1700	+0.463%	7,217	+178.341%
2019-10-24	2.1500	2.5131	2.1500	2.1600	+0.465%	11,174	+179.630%
2019-10-23	2.2000	2.2900	2.1500	2.1500	-3.153%	8,203	+180.930%
2019-10-22	2.2500	2.3375	2.1600	2.2200	-0.448%	37,784	+172.072%
2019-10-21	2.2600	2.3500	2.2300	2.2300	-0.446%	8,625	+170.852%
2019-10-18	2.1800	2.2600	2.1800	2.2400	+2.752%	12,680	+169.643%
2019-10-17	2.2600	2.2600	2.1800	2.1800	0.000%	3,398	+177.064%
2019-10-16	2.1900	2.4100	2.1800	2.1800	-1.802%	50,962	+177.064%
2019-10-15	2.2700	2.2800	2.2000	2.2200	-0.893%	7,421	+172.072%
2019-10-14	2.2900	2.4600	2.2000	2.2400	-0.444%	53,612	+169.643%