Dark

SONA
Southern National Bancorp of Virginia, Inc. Common Stock
stock NASDAQ

Inactive

Mar 30, 2021

15.09USD+1.822%(+0.27)59,741

Pre-market

0.00USD-100.000%(-14.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-30	14.8900	15.2100	14.8700	15.0900	+1.822%	59,741	0.000%
2021-03-29	15.2300	15.3400	14.7900	14.8200	-4.016%	53,635	+1.822%
2021-03-26	15.4400	15.4800	15.1700	15.4400	+2.660%	44,315	-2.267%
2021-03-25	14.3300	15.1300	14.3000	15.0400	+4.444%	122,778	+0.332%
2021-03-24	14.6000	15.1690	14.4000	14.4000	-0.346%	107,184	+4.792%
2021-03-23	15.0000	15.1400	14.3601	14.4500	-3.731%	58,834	+4.429%
2021-03-22	15.3100	15.4600	14.7500	15.0100	-2.911%	60,432	+0.533%
2021-03-19	15.8100	15.8270	15.0800	15.4600	-1.403%	336,798	-2.393%
2021-03-18	15.7000	16.0300	15.5700	15.6800	+0.577%	87,147	-3.763%
2021-03-17	15.6400	15.9220	15.3900	15.5900	+0.193%	65,845	-3.207%
2021-03-16	15.6200	15.7300	15.3100	15.5600	-1.081%	65,633	-3.021%
2021-03-15	15.5700	15.9500	15.5700	15.7300	-1.503%	58,531	-4.069%
2021-03-12	15.8000	16.0000	15.7600	15.9700	+1.076%	90,316	-5.510%
2021-03-11	15.8700	15.8700	15.5900	15.8000	+0.190%	92,360	-4.494%
2021-03-10	15.5100	15.9200	14.7800	15.7700	+1.676%	97,266	-4.312%
2021-03-09	15.8300	15.8700	15.2910	15.5100	-2.637%	96,972	-2.708%
2021-03-08	16.1300	16.1300	15.7600	15.9300	+1.143%	157,313	-5.273%
2021-03-05	16.0000	16.3200	15.5619	15.7500	+0.446%	85,088	-4.190%
2021-03-04	15.2900	15.7600	15.1901	15.6800	+3.635%	184,315	-3.763%
2021-03-03	14.8500	15.3400	14.8500	15.1300	+2.507%	120,779	-0.264%
2021-03-02	14.5700	14.7600	14.5400	14.7600	+1.513%	77,003	+2.236%
2021-03-01	14.5000	14.5600	14.2100	14.5400	+2.394%	103,585	+3.783%
2021-02-26	14.0600	14.4200	13.9000	14.2000	-0.351%	140,462	+6.268%
2021-02-25	14.3000	14.3900	14.0500	14.2500	+0.211%	143,520	+5.895%
2021-02-24	13.6900	14.3700	13.6600	14.2200	+5.646%	112,915	+6.118%
2021-02-23	13.9150	13.9900	13.1700	13.4600	-1.536%	122,626	+12.110%
2021-02-22	13.4000	13.8300	13.4000	13.6700	+2.091%	82,131	+10.388%
2021-02-19	13.0900	13.4800	13.0900	13.3900	+2.527%	67,702	+12.696%
2021-02-18	13.2800	13.4999	13.0600	13.0600	+1.084%	130,291	+15.544%
2021-02-17	12.8100	12.9600	12.8000	12.9200	+0.077%	98,155	+16.796%
2021-02-16	12.7900	13.0000	12.4300	12.9100	+2.217%	107,879	+16.886%
2021-02-12	12.4400	12.6300	12.3000	12.6300	+0.879%	50,460	+19.477%
2021-02-11	12.7200	12.7900	12.2700	12.5200	-2.264%	58,026	+20.527%
2021-02-10	12.9800	13.0796	12.7700	12.8100	-1.386%	33,100	+17.799%
2021-02-09	13.0400	13.0600	12.8400	12.9900	-0.383%	46,608	+16.166%
2021-02-08	12.6600	13.1400	12.6080	13.0400	+2.435%	93,880	+15.721%
2021-02-05	13.1100	13.1100	12.4300	12.7300	+0.872%	39,817	+18.539%
2021-02-04	12.5500	12.7300	12.4645	12.6200	+1.610%	34,503	+19.572%
2021-02-03	12.1500	12.4800	11.9300	12.4200	+1.970%	49,473	+21.498%
2021-02-02	12.0000	12.2400	11.9000	12.1800	+2.353%	82,578	+23.892%
2021-02-01	12.0700	12.0700	11.6400	11.9000	-1.408%	52,505	+26.807%
2021-01-29	12.1000	12.1500	11.7700	12.0700	+0.667%	82,608	+25.021%
2021-01-28	12.0900	12.0900	11.8101	11.9900	+0.503%	47,602	+25.855%
2021-01-27	12.0400	12.0900	11.6000	11.9300	-3.790%	127,729	+26.488%
2021-01-26	12.7550	12.7550	12.3600	12.4000	-1.431%	45,856	+21.694%
2021-01-25	12.6200	12.7200	12.3400	12.5800	-1.565%	52,552	+19.952%
2021-01-22	12.2200	12.8000	12.1500	12.7800	+3.566%	91,057	+18.075%
2021-01-21	12.7400	12.7400	12.3400	12.3400	-3.140%	81,277	+22.285%
2021-01-20	12.7000	12.9400	12.6100	12.7400	+0.079%	60,371	+18.446%
2021-01-19	12.9200	14.0500	12.5700	12.7300	+0.236%	61,591	+18.539%
2021-01-15	12.1900	12.8200	12.1900	12.7000	-1.931%	45,845	+18.819%
2021-01-14	12.7100	13.1300	12.7100	12.9500	+0.739%	64,715	+16.525%
2021-01-13	12.8600	12.9700	12.6801	12.8550	-1.494%	54,870	+17.386%
2021-01-12	13.0400	13.1000	12.8300	13.0500	+2.514%	76,457	+15.632%
2021-01-11	12.6300	12.8000	12.5300	12.7300	+0.157%	67,303	+18.539%
2021-01-08	12.9600	12.9600	12.3700	12.7100	-2.531%	61,479	+18.725%
2021-01-07	13.1900	13.1900	12.6201	13.0400	+0.462%	58,314	+15.721%
2021-01-06	12.3600	13.1300	12.3600	12.9800	+7.450%	89,431	+16.256%
2021-01-05	11.9400	12.2800	11.8550	12.0800	+0.919%	55,697	+24.917%
2021-01-04	12.2200	12.3000	11.8000	11.9700	-1.156%	63,847	+26.065%
2020-12-31	11.9500	12.1799	11.9100	12.1100	+0.917%	35,962	+24.608%
2020-12-30	11.8900	12.1299	11.8500	12.0000	+0.925%	29,195	+25.750%
2020-12-29	12.3100	12.3100	11.8300	11.8900	-3.255%	48,582	+26.913%
2020-12-28	12.1100	12.3600	12.1100	12.2900	+1.486%	54,706	+22.783%
2020-12-24	12.6200	12.6200	12.0300	12.1100	-0.247%	30,174	+24.608%
2020-12-23	11.9300	12.1700	11.7600	12.1400	+3.056%	117,831	+24.300%
2020-12-22	11.9700	12.2800	11.6700	11.7800	-0.925%	63,522	+28.098%
2020-12-21	11.9000	11.9900	11.7500	11.8900	-0.084%	143,257	+26.913%
2020-12-18	12.3000	12.4900	11.8500	11.9000	-1.572%	232,656	+26.807%
2020-12-17	12.2000	12.5000	11.7601	12.0900	+3.777%	120,199	+24.814%
2020-12-16	11.5100	11.7200	11.4400	11.6500	+0.779%	194,724	+29.528%
2020-12-15	11.3300	11.7500	11.2100	11.5600	+2.391%	56,811	+30.536%
2020-12-14	11.4500	11.4700	11.1500	11.2900	+0.534%	110,807	+33.658%
2020-12-11	11.7800	11.9100	11.1400	11.2300	-3.605%	134,706	+34.372%
2020-12-10	11.4500	11.6700	11.3900	11.6500	+0.172%	44,481	+29.528%
2020-12-09	11.6700	11.7100	11.3200	11.6300	+0.867%	78,216	+29.751%
2020-12-08	11.2700	11.5700	11.2700	11.5300	+1.318%	74,137	+30.876%
2020-12-07	11.6000	11.6000	11.2700	11.3800	-1.812%	55,212	+32.601%
2020-12-04	11.4200	11.6100	11.2800	11.5900	+3.390%	76,664	+30.198%
2020-12-03	11.3300	11.4400	11.1600	11.2100	-1.146%	52,290	+34.612%
2020-12-02	11.0900	11.3700	11.0900	11.3400	+2.624%	92,043	+33.069%
2020-12-01	10.9700	11.2200	10.9300	11.0500	+1.005%	42,583	+36.561%
2020-11-30	11.1600	11.3100	10.8800	10.9400	-3.782%	79,213	+37.934%
2020-11-27	11.4900	11.4900	11.1200	11.3700	-1.473%	28,655	+32.718%
2020-11-25	11.8600	11.8600	11.4700	11.5400	-3.673%	80,966	+30.763%
2020-11-24	11.2900	12.0500	11.2900	11.9800	+6.300%	107,663	+25.960%
2020-11-23	11.0500	11.3900	11.0500	11.2700	+2.269%	82,422	+33.895%
2020-11-20	10.9100	11.0800	10.7700	11.0200	-0.631%	73,433	+36.933%
2020-11-19	11.2400	11.6300	10.9000	11.0900	-2.118%	61,484	+36.069%
2020-11-18	11.4700	11.8550	11.3300	11.3300	-1.221%	56,566	+33.186%
2020-11-17	11.8000	12.0700	11.0500	11.4700	-2.961%	537,185	+31.561%
2020-11-16	11.7200	11.8450	11.6200	11.8200	+3.775%	39,725	+27.665%
2020-11-13	11.0600	11.5200	10.9345	11.3900	+2.428%	26,389	+32.485%
2020-11-12	11.4300	11.4300	11.0700	11.1200	-2.882%	32,692	+35.701%
2020-11-11	11.9100	12.2400	11.2800	11.4500	-3.701%	33,748	+31.790%
2020-11-10	11.8700	12.3400	11.7900	11.8900	+1.537%	103,672	+26.913%
2020-11-09	10.6500	11.9900	10.6500	11.7100	+17.807%	112,339	+28.864%
2020-11-06	10.2000	10.2000	9.8500	9.9400	-2.835%	582,872	+51.811%
2020-11-05	9.7000	10.3000	9.7000	10.2300	+4.281%	36,471	+47.507%
2020-11-04	10.2000	10.2000	9.7400	9.8100	-4.386%	45,214	+53.823%
2020-11-03	10.0300	10.3100	9.9800	10.2600	+4.587%	44,514	+47.076%
2020-11-02	9.7200	9.8700	9.7000	9.8100	+1.553%	35,406	+53.823%
2020-10-30	9.7800	9.8800	9.5400	9.6600	-1.126%	48,233	+56.211%
2020-10-29	9.5200	9.8000	9.4400	9.7700	+1.877%	38,151	+54.452%
2020-10-28	9.8200	10.4000	9.5700	9.5900	-4.196%	79,384	+57.351%
2020-10-27	10.2300	10.3100	9.8300	10.0100	-2.055%	92,383	+50.749%
2020-10-26	9.9700	10.3100	9.9550	10.2200	+2.098%	68,262	+47.652%
2020-10-23	9.9500	10.0400	9.6317	10.0100	+1.111%	73,192	+50.749%
2020-10-22	9.8000	9.9700	9.5100	9.9000	+1.852%	100,933	+52.424%
2020-10-21	9.6600	9.8000	9.6600	9.7200	+0.103%	34,288	+55.247%
2020-10-20	9.8900	9.9700	9.6400	9.7100	-0.817%	57,060	+55.407%
2020-10-19	9.8300	9.8600	9.7600	9.7900	+0.051%	21,669	+54.137%
2020-10-16	9.5100	9.8000	9.5000	9.7850	+2.461%	33,296	+54.216%
2020-10-15	9.7200	9.9500	9.5000	9.5500	-2.848%	93,462	+58.010%
2020-10-14	9.7450	9.9300	9.7000	9.8300	+0.306%	79,878	+53.510%
2020-10-13	9.8100	9.8300	9.5800	9.8000	-1.110%	83,363	+53.980%
2020-10-12	9.7500	9.9200	9.7500	9.9100	0.000%	51,819	+52.270%
2020-10-09	10.0500	10.0500	9.8100	9.9100	-0.452%	30,305	+52.270%
2020-10-08	9.8800	9.9900	9.7150	9.9550	+1.894%	44,775	+51.582%
2020-10-07	9.6300	9.8100	9.6300	9.7700	+2.842%	44,907	+54.452%
2020-10-06	9.6000	9.8300	9.3800	9.5000	+0.317%	55,158	+58.842%
2020-10-05	8.9050	9.4700	8.9050	9.4700	+2.600%	45,850	+59.345%
2020-10-02	8.7100	9.2800	8.6633	9.2300	+4.886%	92,972	+63.489%
2020-10-01	8.7300	8.8400	8.5800	8.8000	+1.382%	146,105	+71.477%
2020-09-30	8.5900	8.7300	8.5700	8.6800	+1.284%	61,128	+73.848%
2020-09-29	8.6000	8.6300	8.4500	8.5700	-0.695%	109,146	+76.079%
2020-09-28	8.5200	8.7800	8.5200	8.6300	+2.616%	62,747	+74.855%
2020-09-25	8.2500	8.4300	8.2400	8.4100	+1.693%	70,802	+79.429%
2020-09-24	8.2900	8.4900	8.2300	8.2700	+0.242%	63,627	+82.467%
2020-09-23	8.3800	8.5100	8.2200	8.2500	-1.786%	103,800	+82.909%
2020-09-22	8.7000	8.7000	8.2700	8.4000	-3.114%	155,798	+79.643%
2020-09-21	8.6600	8.7200	8.5200	8.6700	-2.694%	204,543	+74.048%
2020-09-18	8.9600	8.9861	8.7400	8.9100	+0.225%	193,171	+69.360%
2020-09-17	8.7800	8.8900	8.7300	8.8900	+0.113%	129,000	+69.741%
2020-09-16	8.7200	8.8800	8.6200	8.8800	+2.186%	225,319	+69.932%
2020-09-15	8.7500	8.7800	8.6400	8.6900	-0.230%	66,526	+73.648%
2020-09-14	8.9000	8.9700	8.7000	8.7100	-1.471%	54,355	+73.249%
2020-09-11	8.9500	8.9500	8.6600	8.8400	-1.339%	64,824	+70.701%
2020-09-10	9.0700	9.0700	8.9000	8.9600	-0.223%	43,389	+68.415%
2020-09-09	9.0400	9.0800	8.9000	8.9800	+0.111%	84,342	+68.040%
2020-09-08	9.0000	9.1600	8.7800	8.9700	-0.774%	53,892	+68.227%
2020-09-04	9.0500	9.0700	8.6400	9.0400	+2.611%	78,246	+66.925%
2020-09-03	8.5500	8.9700	8.5500	8.8100	+2.442%	63,180	+71.283%
2020-09-02	8.5700	8.6200	8.4800	8.6000	-0.116%	44,314	+75.465%
2020-09-01	8.5900	8.6100	8.4700	8.6100	+0.702%	79,650	+75.261%
2020-08-31	8.9700	8.9850	8.4800	8.5500	-3.608%	87,485	+76.491%
2020-08-28	8.7700	8.8700	8.4800	8.8700	+2.425%	51,215	+70.124%
2020-08-27	8.5100	8.7300	8.5100	8.6600	+1.050%	69,184	+74.249%
2020-08-26	8.7500	8.7500	8.4700	8.5700	-2.281%	91,937	+76.079%
2020-08-25	8.8800	8.9700	8.6700	8.7700	-1.239%	36,701	+72.064%
2020-08-24	8.5100	8.8900	8.4650	8.8800	+5.840%	56,061	+69.932%
2020-08-21	8.5700	8.6100	8.3300	8.3900	-2.668%	153,229	+79.857%
2020-08-20	8.5700	8.6600	8.5700	8.6200	-0.920%	40,913	+75.058%
2020-08-19	8.7900	8.8300	8.6300	8.7000	+0.230%	49,818	+73.448%
2020-08-18	8.9600	8.9782	8.6500	8.6800	-3.125%	34,363	+73.848%
2020-08-17	9.0200	9.0200	8.8800	8.9600	-1.862%	53,699	+68.415%
2020-08-14	8.8600	9.1500	8.8600	9.1300	+1.897%	47,361	+65.279%
2020-08-13	9.1200	9.2200	8.8900	8.9600	-3.135%	46,670	+68.415%
2020-08-12	9.5400	9.5400	9.0700	9.2500	-0.751%	51,165	+63.135%
2020-08-11	9.2700	9.5400	9.2500	9.3200	+1.969%	85,213	+61.910%
2020-08-10	9.0500	9.3100	9.0500	9.1400	+1.106%	95,326	+65.098%
2020-08-07	8.6600	9.0900	8.5383	9.0400	+3.551%	45,928	+66.925%
2020-08-06	8.5300	8.7800	8.5000	8.7300	+1.748%	77,921	+72.852%
2020-08-05	8.4900	8.5900	8.3900	8.5800	+2.632%	64,834	+75.874%
2020-08-04	8.4400	8.4941	8.2800	8.3600	-1.415%	66,223	+80.502%
2020-08-03	8.4900	8.5800	8.3532	8.4800	+0.713%	62,411	+77.948%
2020-07-31	8.4000	8.4811	8.2450	8.4200	-1.058%	97,971	+79.216%
2020-07-30	8.2900	8.5700	8.2200	8.5100	-0.234%	47,490	+77.321%
2020-07-29	8.6400	8.8600	8.0200	8.5300	+3.394%	294,942	+76.905%
2020-07-28	8.5600	8.7900	8.1900	8.2500	-2.597%	95,523	+82.909%
2020-07-27	8.7600	8.9100	8.3900	8.4700	-3.968%	56,795	+78.158%
2020-07-24	9.1500	9.1500	8.8050	8.8200	-3.607%	42,399	+71.088%
2020-07-23	8.7100	9.1900	8.7100	9.1500	+4.096%	85,336	+64.918%
2020-07-22	8.9000	8.9300	8.6700	8.7900	-1.014%	81,271	+71.672%
2020-07-21	8.6500	9.0000	8.6500	8.8800	+4.225%	58,753	+69.932%
2020-07-20	8.7200	8.8000	8.5000	8.5200	-3.182%	40,698	+77.113%
2020-07-17	9.2400	9.2400	8.8000	8.8000	-4.244%	59,210	+71.477%
2020-07-16	9.2800	9.4100	9.0900	9.1900	-1.183%	34,495	+64.200%
2020-07-15	9.2000	9.3900	9.0700	9.3000	+4.966%	55,578	+62.258%
2020-07-14	8.9900	9.0600	8.7100	8.8600	-1.226%	85,200	+70.316%
2020-07-13	8.9300	9.1100	8.6600	8.9700	+2.281%	123,791	+68.227%
2020-07-10	8.2500	8.7900	8.2400	8.7700	+5.918%	268,513	+72.064%
2020-07-09	8.5900	8.7500	8.1300	8.2800	-4.167%	104,430	+82.246%
2020-07-08	8.6500	8.8500	8.3200	8.6400	-0.575%	155,182	+74.653%
2020-07-07	8.8600	8.9400	8.6100	8.6900	-3.765%	138,048	+73.648%
2020-07-06	9.2000	9.3500	8.9500	9.0300	+0.557%	83,071	+67.110%
2020-07-02	9.3600	9.3850	8.9400	8.9800	-0.883%	68,697	+68.040%
2020-07-01	9.6900	9.6900	8.8900	9.0600	-6.502%	81,706	+66.556%
2020-06-30	9.3200	9.7100	9.2800	9.6900	+2.648%	74,774	+55.728%
2020-06-29	9.0100	9.4500	8.9393	9.4400	+7.151%	69,777	+59.852%
2020-06-26	9.1800	9.1800	8.7900	8.8100	-6.376%	222,659	+71.283%
2020-06-25	9.0500	9.4100	9.0000	9.4100	+3.293%	54,905	+60.361%
2020-06-24	9.3800	9.3800	9.0600	9.1100	-4.906%	77,768	+65.642%
2020-06-23	9.8800	9.8800	9.5000	9.5800	-1.135%	28,822	+57.516%
2020-06-22	9.4500	9.7000	9.3500	9.6900	0.000%	80,751	+55.728%
2020-06-19	9.7700	9.8700	9.4500	9.6900	+0.311%	119,186	+55.728%
2020-06-18	9.4700	9.7700	9.4300	9.6600	+0.416%	37,786	+56.211%
2020-06-17	10.1900	10.1900	9.6100	9.6200	-5.315%	81,728	+56.861%
2020-06-16	10.2100	10.3700	9.9600	10.1600	+4.419%	70,440	+48.524%
2020-06-15	9.1000	9.9300	8.5400	9.7300	+1.672%	92,380	+55.087%
2020-06-12	9.5400	9.8900	9.1900	9.5700	+5.629%	77,669	+57.680%
2020-06-11	9.7000	9.9200	9.0500	9.0600	-12.548%	95,340	+66.556%
2020-06-10	11.3700	11.3700	10.3500	10.3600	-9.756%	68,249	+45.656%
2020-06-09	11.7400	11.7400	11.3200	11.4800	-2.131%	139,245	+31.446%
2020-06-08	11.9200	11.9900	11.3550	11.7300	+1.646%	125,009	+28.645%
2020-06-05	11.4600	11.8400	11.2600	11.5400	+7.850%	90,843	+30.763%
2020-06-04	10.4600	10.7000	10.3050	10.7000	+1.422%	68,976	+41.028%
2020-06-03	10.2600	10.7900	10.2000	10.5500	+6.030%	69,950	+43.033%
2020-06-02	9.9000	10.0300	9.5800	9.9500	+1.634%	76,396	+51.658%
2020-06-01	10.1700	10.1750	9.7800	9.7900	-2.684%	88,052	+54.137%
2020-05-29	10.3700	10.5690	9.9701	10.0600	-3.916%	106,515	+50.000%
2020-05-28	11.0000	11.0450	10.4200	10.4700	-4.732%	141,038	+44.126%
2020-05-27	9.9900	11.0400	9.9900	10.9900	+9.028%	125,261	+37.307%
2020-05-26	10.0700	10.4300	9.5700	10.0800	+6.217%	147,690	+49.702%
2020-05-22	9.9600	10.2200	9.4800	9.4900	-3.655%	119,288	+59.009%
2020-05-21	9.7100	9.9900	9.7000	9.8500	+1.442%	121,131	+53.198%
2020-05-20	9.4200	9.7800	9.4200	9.7100	+6.120%	93,256	+55.407%
2020-05-19	9.4900	9.6000	9.0400	9.1500	-4.389%	88,531	+64.918%
2020-05-18	8.6700	9.6900	8.6700	9.5700	+12.987%	111,927	+57.680%
2020-05-15	8.1900	8.5000	7.8950	8.4700	+4.054%	88,838	+78.158%
2020-05-14	8.0100	8.2600	7.5800	8.1400	-1.453%	82,259	+85.381%
2020-05-13	8.6200	8.8200	8.0300	8.2600	-5.492%	68,543	+82.688%
2020-05-12	9.4500	9.4500	8.6900	8.7400	-5.616%	84,084	+72.654%
2020-05-11	9.6700	9.7300	9.1800	9.2600	-6.841%	100,900	+62.959%
2020-05-08	9.5100	10.0100	9.4800	9.9400	+6.197%	118,784	+51.811%
2020-05-07	9.4100	9.5100	9.2100	9.3600	+1.189%	95,773	+61.218%
2020-05-06	9.5600	9.7300	9.2200	9.2500	-3.040%	73,978	+63.135%
2020-05-05	10.1900	10.1900	9.4750	9.5400	-3.441%	88,525	+58.176%
2020-05-04	9.9100	10.1400	9.6000	9.8800	-2.178%	63,485	+52.733%
2020-05-01	9.7700	10.2000	9.6900	10.1000	+0.298%	174,671	+49.406%
2020-04-30	10.5000	10.5893	9.9000	10.0700	-8.204%	99,966	+49.851%
2020-04-29	10.5700	11.0600	10.1600	10.9700	+8.937%	206,125	+37.557%
2020-04-28	10.1900	10.3600	9.8000	10.0700	+2.965%	86,209	+49.851%
2020-04-27	9.1900	9.8300	9.1900	9.7800	+8.667%	102,705	+54.294%
2020-04-24	8.9700	9.0718	8.6700	9.0000	-0.442%	47,995	+67.667%
2020-04-23	8.8300	9.1700	8.7350	9.0400	+2.494%	58,950	+66.925%
2020-04-22	9.4000	9.5437	8.7700	8.8200	-4.854%	85,749	+71.088%
2020-04-21	8.9700	9.3700	8.8879	9.2700	-0.856%	104,266	+62.783%
2020-04-20	9.1000	9.4600	8.9000	9.3500	-0.107%	120,461	+61.390%
2020-04-17	8.7800	9.4100	8.7350	9.3600	+9.091%	124,349	+61.218%
2020-04-16	8.5100	9.3100	7.9400	8.5800	+0.117%	132,459	+75.874%
2020-04-15	9.1600	9.4800	8.5200	8.5700	-11.284%	95,891	+76.079%
2020-04-14	10.5000	10.5000	9.2900	9.6600	-3.976%	68,325	+56.211%
2020-04-13	10.3400	10.3400	9.8900	10.0600	-3.732%	53,969	+50.000%
2020-04-09	9.5200	10.6100	9.4000	10.4500	+11.645%	89,797	+44.402%
2020-04-08	9.2100	10.1300	8.8400	9.3600	+5.405%	99,405	+61.218%
2020-04-07	9.0800	9.2850	8.6800	8.8800	+1.139%	101,715	+69.932%
2020-04-06	8.7100	8.9600	8.6500	8.7800	+5.783%	69,924	+71.868%
2020-04-03	8.8100	9.1300	8.1500	8.3000	-7.572%	53,398	+81.807%
2020-04-02	8.9600	9.3875	8.5700	8.9800	-0.664%	71,667	+68.040%
2020-04-01	9.1601	9.4200	8.8400	9.0400	-8.130%	79,306	+66.925%
2020-03-31	9.6800	9.9800	8.7000	9.8400	+0.820%	80,315	+53.354%
2020-03-30	9.7800	9.8800	9.2900	9.7600	+0.619%	59,953	+54.611%
2020-03-27	9.8600	9.9600	9.5000	9.7000	-4.715%	93,928	+55.567%
2020-03-26	9.5550	10.1900	9.3700	10.1800	+9.345%	92,082	+48.232%
2020-03-25	9.2900	9.8000	8.8200	9.3100	+0.108%	108,016	+62.084%
2020-03-24	8.9000	9.3200	8.7169	9.3000	+9.799%	84,974	+62.258%
2020-03-23	8.7700	8.9000	7.9600	8.4700	-1.167%	98,411	+78.158%
2020-03-20	9.2200	9.4200	8.5000	8.5700	-7.651%	125,148	+76.079%
2020-03-19	7.8900	9.9200	7.8900	9.2800	+17.766%	92,576	+62.608%
2020-03-18	10.0600	10.2200	7.8800	7.8800	-24.085%	88,489	+91.497%
2020-03-17	9.7300	10.4000	9.3300	10.3800	+8.351%	117,154	+45.376%
2020-03-16	10.1100	10.2500	9.5100	9.5800	-16.984%	105,061	+57.516%
2020-03-13	10.9600	11.5700	10.5500	11.5400	+10.642%	146,634	+30.763%
2020-03-12	11.0800	11.6350	10.4000	10.4300	-9.931%	127,883	+44.679%
2020-03-11	11.9000	12.2000	11.5310	11.5800	-5.082%	142,772	+30.311%
2020-03-10	12.1600	12.8600	11.8700	12.2000	+2.694%	88,500	+23.689%
2020-03-09	13.0600	13.0600	11.8400	11.8800	-13.094%	89,194	+27.020%
2020-03-06	13.7700	13.9800	13.3700	13.6700	-2.843%	129,434	+10.388%
2020-03-05	14.3100	14.3200	13.8800	14.0700	-3.032%	68,748	+7.249%
2020-03-04	14.6500	14.6500	14.2500	14.5100	+0.485%	45,827	+3.997%
2020-03-03	14.6800	14.7550	14.3000	14.4400	-1.902%	74,908	+4.501%
2020-03-02	14.2100	14.8900	14.0916	14.7200	+3.735%	57,828	+2.514%
2020-02-28	14.6100	14.8400	13.9100	14.1900	-5.084%	182,811	+6.342%
2020-02-27	15.1500	15.4900	14.9500	14.9500	-2.096%	134,131	+0.936%
2020-02-26	15.2500	15.3200	15.0700	15.2700	+1.260%	140,351	-1.179%
2020-02-25	15.2600	15.2900	14.9900	15.0800	-0.528%	212,595	+0.066%
2020-02-24	14.9700	15.2300	14.9100	15.1600	-0.590%	259,478	-0.462%
2020-02-21	15.3000	15.3500	15.1900	15.2500	-0.196%	128,346	-1.049%
2020-02-20	15.7500	15.7500	15.0000	15.2800	-3.596%	208,325	-1.243%
2020-02-19	15.8200	15.9700	15.8200	15.8500	+0.507%	35,038	-4.795%
2020-02-18	15.9300	15.9300	15.6700	15.7700	-1.004%	30,943	-4.312%
2020-02-14	16.1500	16.3700	15.8900	15.9300	-1.301%	26,879	-5.273%
2020-02-13	15.9400	16.1900	15.9400	16.1400	+0.248%	29,850	-6.506%
2020-02-12	16.0900	16.4100	15.9500	16.1000	+0.625%	46,028	-6.273%
2020-02-11	15.9800	16.1700	15.9000	16.0000	+0.566%	43,339	-5.688%
2020-02-10	15.8700	15.9700	15.8300	15.9100	0.000%	26,410	-5.154%
2020-02-07	16.0500	16.2600	15.8900	15.9100	-1.119%	33,487	-5.154%
2020-02-06	16.1000	16.1800	15.9900	16.0900	+0.124%	56,875	-6.215%
2020-02-05	15.8000	16.0800	15.7200	16.0700	+2.032%	30,844	-6.098%
2020-02-04	15.8900	15.9800	15.7200	15.7500	+0.446%	28,722	-4.190%
2020-02-03	15.6700	15.8300	15.5700	15.6800	+0.966%	56,170	-3.763%
2020-01-31	15.2400	15.6100	15.0800	15.5300	+1.970%	95,899	-2.833%
2020-01-30	15.0100	15.2300	15.0000	15.2300	+0.861%	63,697	-0.919%
2020-01-29	15.3100	15.3100	15.0200	15.1000	-1.565%	58,289	-0.066%
2020-01-28	15.3600	15.3900	15.2150	15.3400	+0.458%	60,253	-1.630%
2020-01-27	15.2300	15.3800	15.0600	15.2700	-0.844%	50,059	-1.179%
2020-01-24	15.6300	15.6300	15.4000	15.4000	-1.092%	53,061	-2.013%
2020-01-23	15.4200	15.6600	15.4000	15.5700	+0.452%	59,297	-3.083%
2020-01-22	15.5700	15.5850	15.3800	15.5000	-0.386%	36,022	-2.645%
2020-01-21	15.7300	15.7300	15.4800	15.5600	-1.581%	39,680	-3.021%
2020-01-17	15.9000	15.9200	15.7450	15.8100	-0.063%	51,429	-4.554%
2020-01-16	15.7600	15.8944	15.6000	15.8200	+0.893%	82,168	-4.614%
2020-01-15	15.7300	16.0850	15.5600	15.6800	-0.571%	35,509	-3.763%
2020-01-14	15.8600	15.8900	15.7300	15.7700	-0.880%	66,242	-4.312%
2020-01-13	15.8500	15.9500	15.8200	15.9100	+0.126%	31,457	-5.154%
2020-01-10	15.9400	15.9900	15.8000	15.8900	-0.563%	36,749	-5.035%
2020-01-09	16.0200	16.1850	15.9300	15.9800	-0.312%	30,213	-5.569%
2020-01-08	16.0100	16.1000	15.8500	16.0300	+0.188%	38,026	-5.864%
2020-01-07	16.1100	16.1500	15.8800	16.0000	-1.174%	47,162	-5.688%
2020-01-06	16.0600	16.3400	16.0600	16.1900	-0.369%	38,203	-6.794%
2020-01-03	16.1000	16.3600	16.0800	16.2500	+0.062%	35,565	-7.138%
2020-01-02	16.4000	16.4000	16.1300	16.2400	-0.673%	34,567	-7.081%
2019-12-31	16.6400	16.7265	16.3300	16.3500	+0.031%	30,373	-7.706%
2019-12-30	16.3800	16.4300	16.2700	16.3450	-0.275%	32,950	-7.678%
2019-12-27	16.4700	16.4700	16.3400	16.3900	-0.061%	48,511	-7.932%
2019-12-26	16.4500	16.4900	16.3900	16.4000	-0.606%	21,839	-7.988%
2019-12-24	16.5400	16.5500	16.4900	16.5000	-0.483%	11,003	-8.545%
2019-12-23	16.7200	16.7200	16.5700	16.5800	-0.778%	47,439	-8.987%
2019-12-20	16.7400	16.7500	16.6200	16.7100	-0.060%	120,800	-9.695%
2019-12-19	16.7400	16.8100	16.6800	16.7200	+0.060%	55,242	-9.749%
2019-12-18	16.6300	16.8500	16.6300	16.7100	+0.120%	41,391	-9.695%
2019-12-17	16.6100	16.7100	16.6100	16.6900	+0.482%	45,565	-9.587%
2019-12-16	16.5000	16.7000	16.5000	16.6100	+0.911%	81,421	-9.151%
2019-12-13	16.4000	16.4900	16.2600	16.4600	+0.366%	84,132	-8.323%
2019-12-12	16.2400	16.4100	16.2200	16.4000	+1.047%	127,214	-7.988%
2019-12-11	16.1700	16.2500	16.1000	16.2300	+0.558%	104,882	-7.024%
2019-12-10	16.1700	16.2000	16.1400	16.1400	-0.247%	60,368	-6.506%
2019-12-09	16.1600	16.2500	16.0900	16.1800	0.000%	61,291	-6.737%
2019-12-06	16.1200	16.2300	16.1000	16.1800	+0.936%	80,430	-6.737%
2019-12-05	15.9600	16.0800	15.9200	16.0300	+0.313%	151,261	-5.864%
2019-12-04	15.7400	16.0200	15.7400	15.9800	+1.913%	149,819	-5.569%
2019-12-03	15.7600	15.7900	15.4800	15.6800	-1.135%	51,711	-3.763%
2019-12-02	15.9600	15.9900	15.8200	15.8600	-0.439%	40,068	-4.855%
2019-11-29	15.8700	15.9700	15.8700	15.9300	+0.126%	19,108	-5.273%
2019-11-27	15.8700	15.9600	15.8200	15.9100	+0.824%	30,958	-5.154%
2019-11-26	15.8000	15.9400	15.6500	15.7800	-0.567%	47,797	-4.373%
2019-11-25	15.6200	15.9700	15.6200	15.8700	+1.406%	78,684	-4.915%
2019-11-22	15.6500	15.6700	15.4600	15.6500	+0.643%	56,438	-3.578%
2019-11-21	15.8000	15.8000	15.4700	15.5500	-1.270%	219,321	-2.958%
2019-11-20	15.8400	16.0100	15.7500	15.7500	-0.943%	85,883	-4.190%
2019-11-19	16.0000	16.0000	15.8600	15.9000	-0.126%	52,668	-5.094%
2019-11-18	15.8300	16.0100	15.7500	15.9200	+0.378%	57,831	-5.214%
2019-11-15	15.8900	16.0300	15.7700	15.8600	+0.443%	34,565	-4.855%
2019-11-14	15.7600	15.9200	15.7400	15.7900	-0.127%	31,625	-4.433%
2019-11-13	15.7300	15.8400	15.7200	15.8100	-0.378%	32,677	-4.554%
2019-11-12	16.0400	16.0500	15.8600	15.8700	-0.502%	63,494	-4.915%
2019-11-11	15.8400	16.0500	15.8400	15.9500	+0.631%	209,602	-5.392%
2019-11-08	15.8500	15.9200	15.7900	15.8500	-0.063%	51,146	-4.795%
2019-11-07	15.8500	16.0000	15.8000	15.8600	+0.126%	158,655	-4.855%
2019-11-06	15.7900	15.9000	15.7900	15.8400	-0.690%	43,512	-4.735%
2019-11-05	15.9400	16.0400	15.6600	15.9500	+0.567%	36,506	-5.392%
2019-11-04	15.8400	15.9900	15.8000	15.8600	+0.190%	50,593	-4.855%
2019-11-01	15.8100	16.0500	15.7900	15.8300	-0.063%	36,838	-4.675%
2019-10-31	15.7700	15.9800	15.5300	15.8400	+0.190%	53,309	-4.735%
2019-10-30	15.6100	15.9800	15.5500	15.8100	+1.346%	119,615	-4.554%
2019-10-29	15.3900	15.7100	15.3900	15.6000	+0.710%	67,105	-3.269%
2019-10-28	15.5100	15.7714	15.4500	15.4900	-0.193%	25,085	-2.582%
2019-10-25	15.4400	15.7100	15.3400	15.5200	+0.910%	27,782	-2.771%
2019-10-24	15.3300	15.3800	15.3020	15.3800	-0.838%	26,862	-1.886%
2019-10-23	15.4600	15.5300	15.4000	15.5100	-0.257%	30,619	-2.708%
2019-10-22	15.5000	15.7000	15.4800	15.5500	-0.064%	29,298	-2.958%
2019-10-21	15.4000	15.6500	15.4000	15.5600	+1.105%	88,193	-3.021%
2019-10-18	15.2600	15.4300	15.2600	15.3900	+0.130%	31,552	-1.949%
2019-10-17	15.3600	15.3800	15.2100	15.3700	+0.458%	23,763	-1.822%
2019-10-16	15.3200	15.5000	15.2300	15.3000	-0.649%	19,659	-1.373%
2019-10-15	15.2000	15.5000	15.1200	15.4000	+1.183%	42,410	-2.013%
2019-10-14	15.0800	15.2300	15.0200	15.2200	+0.066%	26,875	-0.854%
2019-10-11	15.0700	15.3000	15.0700	15.2100	+1.400%	42,600	-0.789%
2019-10-10	15.0000	15.1400	14.8600	15.0000	0.000%	47,778	+0.600%