STFC
State Auto Financial Corp
stockNASDAQ
InactiveFeb 28, 2022
52.01USD+0.231%(+0.12)756,841
STFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 51.96 | 52.14 | 51.96 | 52.01 | +0.231% | 756,841 | 0.000% |
| 2022-02-25 | 51.80 | 51.89 | 51.80 | 51.89 | +0.271% | 77,204 | +0.231% |
| 2022-02-24 | 51.78 | 51.81 | 51.75 | 51.75 | -0.097% | 96,200 | +0.502% |
| 2022-02-23 | 51.82 | 51.84 | 51.79 | 51.80 | 0.000% | 65,139 | +0.405% |
| 2022-02-22 | 51.75 | 51.83 | 51.75 | 51.80 | +0.077% | 48,692 | +0.405% |
| 2022-02-18 | 51.70 | 51.82 | 51.70 | 51.76 | +0.019% | 30,173 | +0.483% |
| 2022-02-17 | 51.74 | 51.80 | 51.69 | 51.75 | +0.039% | 81,561 | +0.502% |
| 2022-02-16 | 51.73 | 51.81 | 51.73 | 51.73 | -0.058% | 57,627 | +0.541% |
| 2022-02-15 | 51.82 | 51.84 | 51.70 | 51.76 | +0.019% | 81,919 | +0.483% |
| 2022-02-14 | 51.79 | 51.83 | 51.69 | 51.75 | +0.077% | 78,306 | +0.502% |
| 2022-02-11 | 51.78 | 51.85 | 51.50 | 51.71 | -0.135% | 69,982 | +0.580% |
| 2022-02-10 | 51.68 | 51.82 | 51.68 | 51.78 | -0.019% | 50,193 | +0.444% |
| 2022-02-09 | 51.80 | 51.82 | 51.67 | 51.79 | +0.097% | 70,785 | +0.425% |
| 2022-02-08 | 51.61 | 51.83 | 51.61 | 51.74 | +0.252% | 45,155 | +0.522% |
| 2022-02-07 | 51.58 | 51.65 | 51.56 | 51.61 | +0.058% | 45,927 | +0.775% |
| 2022-02-04 | 51.56 | 51.70 | 51.53 | 51.58 | -0.019% | 34,973 | +0.834% |
| 2022-02-03 | 51.55 | 51.68 | 51.53 | 51.59 | +0.058% | 49,802 | +0.814% |
| 2022-02-02 | 49.85 | 51.74 | 49.85 | 51.56 | -0.521% | 42,190 | +0.873% |
| 2022-02-01 | 51.69 | 51.84 | 51.56 | 51.83 | +0.251% | 67,484 | +0.347% |
| 2022-01-31 | 51.77 | 51.81 | 51.53 | 51.70 | -0.212% | 76,901 | +0.600% |
| 2022-01-28 | 51.61 | 51.82 | 51.52 | 51.81 | +0.446% | 51,855 | +0.386% |
| 2022-01-27 | 51.59 | 51.67 | 51.53 | 51.58 | +0.019% | 53,736 | +0.834% |
| 2022-01-26 | 51.75 | 51.84 | 51.55 | 51.57 | -0.058% | 55,584 | +0.853% |
| 2022-01-25 | 51.61 | 51.83 | 51.13 | 51.60 | -0.290% | 57,620 | +0.795% |
| 2022-01-24 | 51.63 | 51.80 | 51.53 | 51.75 | +0.388% | 221,700 | +0.502% |
| 2022-01-21 | 51.53 | 51.80 | 51.53 | 51.55 | -0.155% | 76,030 | +0.892% |
| 2022-01-20 | 51.65 | 51.70 | 51.58 | 51.63 | +0.019% | 65,286 | +0.736% |
| 2022-01-19 | 51.61 | 51.76 | 51.57 | 51.62 | -0.077% | 52,796 | +0.756% |
| 2022-01-18 | 51.67 | 51.75 | 51.57 | 51.66 | -0.270% | 109,318 | +0.678% |
| 2022-01-14 | 51.57 | 51.80 | 51.53 | 51.80 | +0.329% | 66,168 | +0.405% |
| 2022-01-13 | 51.65 | 51.72 | 51.55 | 51.63 | +0.136% | 18,921 | +0.736% |
| 2022-01-12 | 51.53 | 51.69 | 51.53 | 51.56 | -0.174% | 43,525 | +0.873% |
| 2022-01-11 | 51.58 | 51.66 | 51.55 | 51.65 | +0.058% | 30,014 | +0.697% |
| 2022-01-10 | 51.60 | 51.74 | 51.50 | 51.62 | +0.019% | 42,151 | +0.756% |
| 2022-01-07 | 51.62 | 51.76 | 51.58 | 51.61 | -0.019% | 42,140 | +0.775% |
| 2022-01-06 | 51.41 | 51.78 | 51.41 | 51.62 | +0.019% | 57,337 | +0.756% |
| 2022-01-05 | 51.56 | 51.69 | 51.55 | 51.61 | +0.097% | 72,751 | +0.775% |
| 2022-01-04 | 51.50 | 51.66 | 51.50 | 51.56 | -0.116% | 215,228 | +0.873% |
| 2022-01-03 | 51.67 | 51.72 | 51.57 | 51.62 | -0.135% | 84,874 | +0.756% |
| 2021-12-31 | 51.78 | 51.78 | 51.63 | 51.69 | +0.019% | 63,623 | +0.619% |
| 2021-12-30 | 51.66 | 51.72 | 51.55 | 51.68 | +0.058% | 31,038 | +0.639% |
| 2021-12-29 | 51.75 | 51.75 | 51.55 | 51.65 | +0.019% | 39,547 | +0.697% |
| 2021-12-28 | 51.57 | 51.71 | 51.55 | 51.64 | +0.136% | 41,986 | +0.716% |
| 2021-12-27 | 51.50 | 51.67 | 51.37 | 51.57 | -0.039% | 35,142 | +0.853% |
| 2021-12-23 | 51.70 | 51.70 | 51.55 | 51.59 | -0.155% | 56,291 | +0.814% |
| 2021-12-22 | 51.64 | 51.67 | 51.49 | 51.67 | +0.077% | 21,615 | +0.658% |
| 2021-12-21 | 51.81 | 51.90 | 51.55 | 51.63 | -0.039% | 74,847 | +0.736% |
| 2021-12-20 | 51.36 | 51.70 | 51.30 | 51.65 | +0.155% | 62,535 | +0.697% |
| 2021-12-17 | 51.47 | 51.71 | 51.30 | 51.57 | +0.233% | 132,903 | +0.853% |
| 2021-12-16 | 51.53 | 51.66 | 51.30 | 51.45 | +0.078% | 90,500 | +1.088% |
| 2021-12-15 | 51.40 | 51.66 | 51.33 | 51.41 | 0.000% | 71,260 | +1.167% |
| 2021-12-14 | 51.47 | 51.47 | 51.30 | 51.41 | -0.175% | 34,492 | +1.167% |
| 2021-12-13 | 51.45 | 51.71 | 51.41 | 51.50 | 0.000% | 171,680 | +0.990% |
| 2021-12-10 | 51.52 | 51.60 | 48.54 | 51.50 | +0.117% | 48,216 | +0.990% |
| 2021-12-09 | 51.51 | 51.69 | 51.40 | 51.44 | -0.175% | 60,088 | +1.108% |
| 2021-12-08 | 51.58 | 51.67 | 51.48 | 51.53 | -0.271% | 83,787 | +0.931% |
| 2021-12-07 | 51.60 | 51.71 | 51.55 | 51.67 | +0.311% | 38,702 | +0.658% |
| 2021-12-06 | 51.64 | 51.77 | 51.43 | 51.51 | -0.174% | 110,820 | +0.971% |
| 2021-12-03 | 51.51 | 51.60 | 51.42 | 51.60 | +0.194% | 61,031 | +0.795% |
| 2021-12-02 | 51.50 | 51.70 | 51.42 | 51.50 | +0.175% | 89,950 | +0.990% |
| 2021-12-01 | 51.52 | 51.75 | 51.41 | 51.41 | -0.097% | 100,848 | +1.167% |
| 2021-11-30 | 51.49 | 51.86 | 51.46 | 51.46 | -0.116% | 120,996 | +1.069% |
| 2021-11-29 | 51.52 | 51.87 | 51.35 | 51.52 | +0.233% | 68,350 | +0.951% |
| 2021-11-26 | 51.37 | 51.48 | 51.36 | 51.40 | -0.310% | 85,551 | +1.187% |
| 2021-11-24 | 51.57 | 51.67 | 51.41 | 51.56 | -0.271% | 53,264 | +0.873% |
| 2021-11-23 | 51.44 | 51.73 | 51.42 | 51.70 | +0.505% | 116,469 | +0.600% |
| 2021-11-22 | 51.45 | 51.45 | 51.42 | 51.44 | +0.078% | 83,273 | +1.108% |
| 2021-11-19 | 51.36 | 51.45 | 51.35 | 51.40 | -0.039% | 47,752 | +1.187% |
| 2021-11-18 | 51.45 | 51.45 | 51.37 | 51.42 | +0.039% | 44,049 | +1.147% |
| 2021-11-17 | 51.30 | 51.45 | 51.28 | 51.40 | +0.117% | 51,808 | +1.187% |
| 2021-11-16 | 51.30 | 51.44 | 51.23 | 51.34 | +0.078% | 63,218 | +1.305% |
| 2021-11-15 | 51.45 | 51.45 | 51.22 | 51.30 | -0.292% | 184,588 | +1.384% |
| 2021-11-12 | 51.60 | 51.60 | 51.41 | 51.45 | -0.407% | 83,795 | +1.088% |
| 2021-11-11 | 51.56 | 51.66 | 51.42 | 51.66 | +0.272% | 84,571 | +0.678% |
| 2021-11-10 | 51.61 | 51.65 | 51.51 | 51.52 | -0.213% | 49,571 | +0.951% |
| 2021-11-09 | 51.41 | 51.63 | 51.39 | 51.63 | +0.252% | 53,264 | +0.736% |
| 2021-11-08 | 51.48 | 51.57 | 51.41 | 51.50 | -0.019% | 38,026 | +0.990% |
| 2021-11-05 | 51.58 | 51.61 | 51.46 | 51.51 | -0.194% | 84,919 | +0.971% |
| 2021-11-04 | 51.50 | 51.62 | 51.38 | 51.61 | +0.039% | 29,204 | +0.775% |
| 2021-11-03 | 51.32 | 51.60 | 51.28 | 51.59 | +0.448% | 63,636 | +0.814% |
| 2021-11-02 | 51.32 | 51.41 | 51.24 | 51.36 | +0.136% | 115,364 | +1.266% |
| 2021-11-01 | 51.35 | 51.45 | 51.26 | 51.29 | -0.039% | 122,642 | +1.404% |
| 2021-10-29 | 51.38 | 51.42 | 51.31 | 51.31 | -0.136% | 75,048 | +1.364% |
| 2021-10-28 | 51.34 | 51.38 | 51.31 | 51.38 | +0.058% | 57,711 | +1.226% |
| 2021-10-27 | 51.30 | 51.35 | 51.21 | 51.35 | +0.137% | 26,711 | +1.285% |
| 2021-10-26 | 51.25 | 51.32 | 51.20 | 51.28 | +0.078% | 50,192 | +1.424% |
| 2021-10-25 | 51.11 | 51.25 | 51.11 | 51.24 | +0.078% | 44,272 | +1.503% |
| 2021-10-22 | 51.24 | 51.24 | 51.16 | 51.20 | 0.000% | 25,152 | +1.582% |
| 2021-10-21 | 51.16 | 51.24 | 51.15 | 51.20 | +0.098% | 48,759 | +1.582% |
| 2021-10-20 | 51.14 | 51.35 | 51.14 | 51.15 | -0.020% | 64,875 | +1.681% |
| 2021-10-19 | 51.24 | 51.32 | 51.16 | 51.16 | +0.039% | 26,324 | +1.661% |
| 2021-10-18 | 51.11 | 51.20 | 51.11 | 51.14 | -0.020% | 32,118 | +1.701% |
| 2021-10-15 | 51.25 | 51.27 | 51.12 | 51.15 | 0.000% | 67,995 | +1.681% |
| 2021-10-14 | 51.20 | 51.20 | 51.15 | 51.15 | +0.020% | 67,148 | +1.681% |
| 2021-10-13 | 51.21 | 51.23 | 51.04 | 51.14 | -0.020% | 88,739 | +1.701% |
| 2021-10-12 | 51.20 | 51.25 | 51.10 | 51.15 | 0.000% | 120,497 | +1.681% |
| 2021-10-11 | 51.21 | 51.24 | 51.11 | 51.15 | -0.137% | 101,536 | +1.681% |
| 2021-10-08 | 51.15 | 51.25 | 50.96 | 51.22 | -0.039% | 44,719 | +1.542% |
| 2021-10-07 | 51.28 | 51.35 | 51.12 | 51.24 | -0.214% | 100,921 | +1.503% |
| 2021-10-06 | 51.10 | 51.47 | 50.99 | 51.35 | +0.450% | 79,540 | +1.285% |
| 2021-10-05 | 51.15 | 51.20 | 51.04 | 51.12 | +0.039% | 74,702 | +1.741% |
| 2021-10-04 | 50.95 | 51.15 | 50.95 | 51.10 | +0.196% | 219,552 | +1.781% |
| 2021-10-01 | 51.10 | 51.14 | 50.86 | 51.00 | +0.098% | 81,254 | +1.980% |
| 2021-09-30 | 51.25 | 51.25 | 50.77 | 50.95 | -0.488% | 280,001 | +2.080% |
| 2021-09-29 | 51.19 | 51.24 | 50.99 | 51.20 | +0.020% | 219,334 | +1.582% |
| 2021-09-28 | 51.13 | 51.21 | 51.10 | 51.19 | +0.039% | 78,075 | +1.602% |
| 2021-09-27 | 51.16 | 51.22 | 51.10 | 51.17 | +0.059% | 98,534 | +1.642% |
| 2021-09-24 | 51.03 | 51.21 | 50.96 | 51.14 | 0.000% | 73,717 | +1.701% |
| 2021-09-23 | 51.20 | 51.21 | 51.09 | 51.14 | +0.059% | 79,182 | +1.701% |
| 2021-09-22 | 51.14 | 51.21 | 51.05 | 51.11 | +0.118% | 46,528 | +1.761% |
| 2021-09-21 | 51.18 | 51.23 | 50.96 | 51.05 | -0.117% | 45,720 | +1.881% |
| 2021-09-20 | 50.92 | 51.22 | 50.92 | 51.11 | +0.078% | 147,342 | +1.761% |
| 2021-09-17 | 51.10 | 51.28 | 51.07 | 51.07 | -0.254% | 191,272 | +1.841% |
| 2021-09-16 | 51.03 | 51.34 | 51.03 | 51.20 | +0.392% | 86,312 | +1.582% |
| 2021-09-15 | 51.03 | 51.18 | 50.90 | 51.00 | -0.059% | 58,597 | +1.980% |
| 2021-09-14 | 51.12 | 51.12 | 50.81 | 51.03 | -0.410% | 93,455 | +1.920% |
| 2021-09-13 | 50.98 | 51.28 | 50.89 | 51.24 | +0.471% | 90,007 | +1.503% |
| 2021-09-10 | 51.00 | 51.00 | 50.80 | 51.00 | +0.196% | 104,312 | +1.980% |
| 2021-09-09 | 50.88 | 50.95 | 50.88 | 50.90 | -0.079% | 159,995 | +2.181% |
| 2021-09-08 | 51.00 | 51.00 | 50.85 | 50.94 | +0.039% | 106,542 | +2.101% |
| 2021-09-07 | 50.84 | 51.00 | 50.84 | 50.92 | -0.078% | 143,565 | +2.141% |
| 2021-09-03 | 50.95 | 51.00 | 50.63 | 50.96 | -0.039% | 141,033 | +2.060% |
| 2021-09-02 | 50.79 | 50.99 | 50.68 | 50.98 | +0.691% | 108,755 | +2.020% |
| 2021-09-01 | 50.41 | 50.93 | 50.41 | 50.63 | +0.099% | 163,668 | +2.726% |
| 2021-08-31 | 50.28 | 50.66 | 50.28 | 50.58 | +0.437% | 224,829 | +2.827% |
| 2021-08-30 | 50.19 | 50.52 | 50.11 | 50.36 | +0.479% | 90,792 | +3.276% |
| 2021-08-27 | 50.02 | 50.19 | 50.02 | 50.12 | -0.080% | 122,551 | +3.771% |
| 2021-08-26 | 50.00 | 50.16 | 50.00 | 50.16 | +0.180% | 105,104 | +3.688% |
| 2021-08-25 | 50.05 | 50.14 | 49.94 | 50.07 | +0.140% | 111,380 | +3.875% |
| 2021-08-24 | 49.92 | 50.03 | 49.84 | 50.00 | +0.140% | 61,598 | +4.020% |
| 2021-08-23 | 49.95 | 50.03 | 49.82 | 49.93 | +0.140% | 127,364 | +4.166% |
| 2021-08-20 | 49.94 | 49.98 | 49.75 | 49.86 | -0.080% | 287,760 | +4.312% |
| 2021-08-19 | 49.90 | 50.14 | 49.81 | 49.90 | -0.120% | 127,023 | +4.228% |
| 2021-08-18 | 50.09 | 50.12 | 49.92 | 49.96 | -0.359% | 153,370 | +4.103% |
| 2021-08-17 | 49.90 | 50.18 | 49.85 | 50.14 | +0.562% | 142,000 | +3.730% |
| 2021-08-16 | 49.93 | 50.03 | 49.72 | 49.86 | -0.120% | 242,468 | +4.312% |
| 2021-08-13 | 49.91 | 50.02 | 49.86 | 49.92 | -0.080% | 196,824 | +4.187% |
| 2021-08-12 | 50.04 | 50.07 | 49.90 | 49.96 | -0.060% | 229,274 | +4.103% |
| 2021-08-11 | 50.01 | 50.03 | 49.91 | 49.99 | -0.020% | 166,621 | +4.041% |
| 2021-08-10 | 50.04 | 50.09 | 49.86 | 50.00 | -0.140% | 254,402 | +4.020% |
| 2021-08-09 | 50.05 | 50.20 | 49.97 | 50.07 | +0.080% | 522,997 | +3.875% |
| 2021-08-06 | 50.02 | 50.17 | 49.90 | 50.03 | +0.220% | 243,380 | +3.958% |
| 2021-08-05 | 50.00 | 50.20 | 49.66 | 49.92 | +0.382% | 249,885 | +4.187% |
| 2021-08-04 | 50.02 | 50.14 | 49.71 | 49.73 | -0.560% | 320,424 | +4.585% |
| 2021-08-03 | 50.15 | 50.15 | 49.91 | 50.01 | 0.000% | 306,699 | +3.999% |
| 2021-08-02 | 50.19 | 50.42 | 49.98 | 50.01 | +0.020% | 293,116 | +3.999% |
| 2021-07-30 | 50.10 | 50.28 | 49.95 | 50.00 | -0.180% | 346,321 | +4.020% |
| 2021-07-29 | 50.41 | 50.49 | 50.00 | 50.09 | -0.140% | 322,813 | +3.833% |
| 2021-07-28 | 50.50 | 50.61 | 50.10 | 50.16 | -0.673% | 239,915 | +3.688% |
| 2021-07-27 | 50.55 | 50.70 | 50.41 | 50.50 | -0.296% | 183,421 | +2.990% |
| 2021-07-26 | 50.86 | 51.05 | 50.51 | 50.65 | -0.452% | 236,738 | +2.685% |
| 2021-07-23 | 50.97 | 51.03 | 50.70 | 50.88 | +0.059% | 175,353 | +2.221% |
| 2021-07-22 | 50.70 | 51.20 | 50.70 | 50.85 | +0.197% | 396,845 | +2.281% |
| 2021-07-21 | 50.65 | 50.77 | 50.33 | 50.75 | +0.197% | 368,454 | +2.483% |
| 2021-07-20 | 50.48 | 50.83 | 50.42 | 50.65 | +0.158% | 591,725 | +2.685% |
| 2021-07-19 | 50.30 | 50.75 | 50.05 | 50.57 | +0.617% | 534,468 | +2.848% |
| 2021-07-16 | 50.59 | 50.70 | 50.03 | 50.26 | -0.317% | 543,414 | +3.482% |
| 2021-07-15 | 50.08 | 50.75 | 49.96 | 50.42 | +0.619% | 1,292,027 | +3.154% |
| 2021-07-14 | 50.04 | 50.24 | 49.97 | 50.11 | +0.240% | 840,922 | +3.792% |
| 2021-07-13 | 50.10 | 50.40 | 49.90 | 49.99 | -0.458% | 2,828,441 | +4.041% |
| 2021-07-12 | 49.71 | 51.51 | 49.71 | 50.22 | +190.962% | 2,670,710 | +3.564% |
| 2021-07-09 | 16.98 | 17.41 | 16.96 | 17.26 | +1.889% | 32,238 | +201.333% |
| 2021-07-08 | 16.71 | 16.94 | 16.57 | 16.94 | +0.474% | 52,280 | +207.025% |
| 2021-07-07 | 16.59 | 16.86 | 16.59 | 16.86 | +1.627% | 28,848 | +208.482% |
| 2021-07-06 | 17.11 | 17.11 | 16.40 | 16.59 | -4.710% | 36,179 | +213.502% |
| 2021-07-02 | 17.65 | 17.69 | 17.18 | 17.41 | -2.081% | 41,512 | +198.736% |
| 2021-07-01 | 17.26 | 17.95 | 17.12 | 17.78 | +3.855% | 36,452 | +192.520% |
| 2021-06-30 | 17.13 | 17.44 | 17.11 | 17.12 | -0.407% | 51,710 | +203.797% |
| 2021-06-29 | 17.11 | 17.71 | 17.11 | 17.19 | -0.463% | 33,619 | +202.560% |
| 2021-06-28 | 17.64 | 17.64 | 17.11 | 17.27 | -2.649% | 27,987 | +201.158% |
| 2021-06-25 | 17.88 | 18.09 | 17.49 | 17.74 | +0.169% | 151,208 | +193.179% |
| 2021-06-24 | 17.57 | 17.76 | 17.43 | 17.71 | +1.316% | 24,505 | +193.676% |
| 2021-06-23 | 17.63 | 17.86 | 17.31 | 17.48 | -0.171% | 33,089 | +197.540% |
| 2021-06-22 | 17.66 | 17.66 | 17.32 | 17.51 | -0.285% | 23,615 | +197.030% |
| 2021-06-21 | 16.65 | 18.14 | 16.65 | 17.56 | +5.975% | 62,328 | +196.185% |
| 2021-06-18 | 17.33 | 17.35 | 16.53 | 16.57 | -6.119% | 71,223 | +213.881% |
| 2021-06-17 | 17.90 | 17.94 | 17.43 | 17.65 | -1.176% | 30,465 | +194.674% |
| 2021-06-16 | 17.94 | 18.07 | 17.80 | 17.86 | -0.998% | 17,443 | +191.209% |
| 2021-06-15 | 17.87 | 18.20 | 17.71 | 18.04 | +0.613% | 23,615 | +188.304% |
| 2021-06-14 | 18.01 | 18.13 | 17.71 | 17.93 | -0.111% | 24,505 | +190.073% |
| 2021-06-11 | 17.99 | 18.05 | 17.81 | 17.95 | -0.167% | 48,563 | +189.749% |
| 2021-06-10 | 18.20 | 18.20 | 17.93 | 17.98 | -0.443% | 48,803 | +189.266% |
| 2021-06-09 | 18.28 | 18.30 | 17.90 | 18.06 | -1.473% | 35,964 | +187.984% |
| 2021-06-08 | 18.14 | 18.40 | 18.13 | 18.33 | -0.489% | 57,192 | +183.742% |
| 2021-06-07 | 18.66 | 18.66 | 18.10 | 18.42 | -0.432% | 52,641 | +182.356% |
| 2021-06-04 | 18.60 | 18.99 | 18.34 | 18.50 | -0.538% | 40,918 | +181.135% |
| 2021-06-03 | 18.66 | 18.98 | 18.34 | 18.60 | -0.215% | 65,969 | +179.624% |
| 2021-06-02 | 19.06 | 19.06 | 18.57 | 18.64 | -1.323% | 33,164 | +179.024% |
| 2021-06-01 | 18.77 | 19.05 | 18.49 | 18.89 | -0.053% | 33,442 | +175.331% |
| 2021-05-28 | 19.40 | 19.91 | 18.75 | 18.90 | -1.099% | 52,954 | +175.185% |
| 2021-05-27 | 19.04 | 19.47 | 18.82 | 19.11 | +1.379% | 132,120 | +172.161% |
| 2021-05-26 | 18.79 | 19.05 | 18.69 | 18.85 | +1.235% | 25,146 | +175.915% |
| 2021-05-25 | 19.13 | 19.45 | 18.34 | 18.62 | -2.000% | 109,779 | +179.323% |
| 2021-05-24 | 19.19 | 19.39 | 18.77 | 19.00 | -0.367% | 25,152 | +173.737% |
| 2021-05-21 | 19.14 | 19.14 | 18.86 | 19.07 | +0.899% | 20,012 | +172.732% |
| 2021-05-20 | 18.80 | 19.02 | 18.64 | 18.90 | +0.585% | 20,680 | +175.185% |
| 2021-05-19 | 18.69 | 18.87 | 18.43 | 18.79 | -0.106% | 22,626 | +176.796% |
| 2021-05-18 | 19.11 | 19.26 | 18.72 | 18.81 | -1.673% | 34,816 | +176.502% |
| 2021-05-17 | 18.80 | 19.29 | 18.68 | 19.13 | +1.593% | 25,577 | +171.877% |
| 2021-05-14 | 18.74 | 18.92 | 18.45 | 18.83 | +1.784% | 43,821 | +176.208% |
| 2021-05-13 | 17.65 | 18.77 | 17.65 | 18.50 | +4.461% | 45,308 | +181.135% |
| 2021-05-12 | 18.14 | 18.49 | 17.55 | 17.71 | -2.692% | 33,856 | +193.676% |
| 2021-05-11 | 17.24 | 18.35 | 17.17 | 18.20 | +2.075% | 49,253 | +185.769% |
| 2021-05-10 | 18.40 | 18.99 | 17.73 | 17.83 | -3.569% | 52,167 | +191.699% |
| 2021-05-07 | 18.70 | 18.96 | 17.78 | 18.49 | -2.066% | 36,072 | +181.287% |
| 2021-05-06 | 19.04 | 19.50 | 18.10 | 18.88 | +0.159% | 41,240 | +175.477% |
| 2021-05-05 | 18.87 | 18.88 | 18.34 | 18.85 | -0.159% | 16,155 | +175.915% |
| 2021-05-04 | 19.28 | 19.30 | 18.79 | 18.88 | -3.080% | 26,948 | +175.477% |
| 2021-05-03 | 18.95 | 19.87 | 18.95 | 19.48 | +3.178% | 33,841 | +166.992% |
| 2021-04-30 | 18.70 | 19.09 | 18.48 | 18.88 | +0.266% | 47,606 | +175.477% |
| 2021-04-29 | 18.76 | 19.08 | 18.65 | 18.83 | +0.965% | 34,466 | +176.208% |
| 2021-04-28 | 18.14 | 18.99 | 17.77 | 18.65 | +3.496% | 45,357 | +178.874% |
| 2021-04-27 | 19.02 | 19.09 | 17.83 | 18.02 | -5.407% | 66,024 | +188.624% |
| 2021-04-26 | 19.30 | 19.39 | 18.96 | 19.05 | -0.730% | 28,414 | +173.018% |
| 2021-04-23 | 19.15 | 19.46 | 19.08 | 19.19 | +0.471% | 22,618 | +171.027% |
| 2021-04-22 | 19.70 | 19.70 | 19.03 | 19.10 | -3.046% | 22,855 | +172.304% |
| 2021-04-21 | 19.46 | 19.82 | 19.35 | 19.70 | -0.152% | 18,007 | +164.010% |
| 2021-04-20 | 19.65 | 19.80 | 19.33 | 19.73 | +0.458% | 30,848 | +163.609% |
| 2021-04-19 | 20.56 | 20.56 | 19.58 | 19.64 | -4.242% | 34,076 | +164.817% |
| 2021-04-16 | 20.75 | 20.75 | 20.28 | 20.51 | -0.195% | 34,025 | +153.584% |
| 2021-04-15 | 20.02 | 20.56 | 20.02 | 20.55 | +0.884% | 39,046 | +153.090% |
| 2021-04-14 | 20.10 | 20.53 | 19.92 | 20.37 | +1.192% | 27,902 | +155.326% |
| 2021-04-13 | 20.10 | 20.39 | 19.96 | 20.13 | -0.248% | 39,510 | +158.371% |
| 2021-04-12 | 20.04 | 20.33 | 19.78 | 20.18 | +1.153% | 38,338 | +157.730% |
| 2021-04-09 | 19.84 | 20.52 | 19.76 | 19.95 | +1.013% | 50,092 | +160.702% |
| 2021-04-08 | 19.27 | 19.77 | 19.17 | 19.75 | +2.279% | 47,904 | +163.342% |
| 2021-04-07 | 19.74 | 19.84 | 19.11 | 19.31 | -1.880% | 38,184 | +169.342% |
| 2021-04-06 | 19.66 | 19.98 | 19.59 | 19.68 | -0.354% | 19,130 | +164.278% |
| 2021-04-05 | 19.87 | 19.91 | 19.46 | 19.75 | +0.101% | 18,179 | +163.342% |
| 2021-04-01 | 19.62 | 19.98 | 19.11 | 19.73 | +0.101% | 21,783 | +163.609% |
| 2021-03-31 | 20.00 | 20.09 | 19.36 | 19.71 | -1.450% | 56,349 | +163.876% |
| 2021-03-30 | 19.71 | 20.31 | 19.64 | 20.00 | +2.407% | 22,063 | +160.050% |
| 2021-03-29 | 19.82 | 19.89 | 19.45 | 19.53 | -2.496% | 39,668 | +166.308% |
| 2021-03-26 | 19.79 | 20.03 | 19.51 | 20.03 | +2.823% | 49,943 | +159.661% |
| 2021-03-25 | 19.42 | 19.78 | 19.07 | 19.48 | +0.464% | 36,601 | +166.992% |
| 2021-03-24 | 19.18 | 20.32 | 18.89 | 19.39 | +2.430% | 41,130 | +168.231% |
| 2021-03-23 | 18.49 | 19.41 | 18.49 | 18.93 | -2.322% | 25,685 | +174.749% |
| 2021-03-22 | 20.06 | 20.56 | 19.27 | 19.38 | -3.197% | 36,101 | +168.369% |
| 2021-03-19 | 20.70 | 20.70 | 19.55 | 20.02 | -3.796% | 225,448 | +159.790% |
| 2021-03-18 | 20.15 | 20.87 | 19.95 | 20.81 | +3.584% | 51,379 | +149.928% |
| 2021-03-17 | 20.49 | 20.74 | 19.85 | 20.09 | -2.618% | 37,423 | +158.885% |
| 2021-03-16 | 20.60 | 20.63 | 20.21 | 20.63 | -1.008% | 36,537 | +152.109% |
| 2021-03-15 | 20.86 | 20.98 | 20.40 | 20.84 | -0.096% | 46,046 | +149.568% |
| 2021-03-12 | 20.54 | 20.96 | 20.49 | 20.86 | +1.855% | 38,793 | +149.329% |
| 2021-03-11 | 20.90 | 20.90 | 20.06 | 20.48 | -2.150% | 53,079 | +153.955% |
| 2021-03-10 | 20.07 | 20.95 | 19.84 | 20.93 | +4.389% | 60,939 | +148.495% |
| 2021-03-09 | 19.88 | 20.31 | 18.65 | 20.05 | +0.855% | 81,155 | +159.401% |
| 2021-03-08 | 19.06 | 19.98 | 18.71 | 19.88 | +6.939% | 85,789 | +161.620% |
| 2021-03-05 | 17.82 | 18.63 | 17.80 | 18.59 | +5.745% | 79,713 | +179.774% |
| 2021-03-04 | 17.79 | 18.07 | 17.49 | 17.58 | -0.678% | 91,247 | +195.848% |
| 2021-03-03 | 17.45 | 18.18 | 17.45 | 17.70 | +2.312% | 95,192 | +193.842% |
| 2021-03-02 | 17.72 | 17.72 | 17.12 | 17.30 | -2.315% | 97,135 | +200.636% |
| 2021-03-01 | 18.75 | 19.15 | 17.57 | 17.71 | -5.496% | 85,842 | +193.676% |
| 2021-02-26 | 17.97 | 18.91 | 17.94 | 18.74 | +3.422% | 105,579 | +177.535% |
| 2021-02-25 | 18.00 | 18.30 | 17.62 | 18.12 | +0.055% | 87,186 | +187.031% |
| 2021-02-24 | 17.51 | 18.30 | 17.22 | 18.11 | +6.718% | 111,883 | +187.189% |
| 2021-02-23 | 17.53 | 17.98 | 16.97 | 16.97 | -2.471% | 83,547 | +206.482% |
| 2021-02-22 | 17.42 | 17.78 | 17.11 | 17.40 | -0.742% | 84,582 | +198.908% |
| 2021-02-19 | 17.01 | 17.58 | 17.01 | 17.53 | +3.057% | 140,863 | +196.691% |
| 2021-02-18 | 17.06 | 17.52 | 16.50 | 17.01 | -1.562% | 147,882 | +205.761% |
| 2021-02-17 | 16.90 | 17.35 | 16.86 | 17.28 | +1.767% | 42,545 | +200.984% |
| 2021-02-16 | 17.46 | 17.66 | 16.87 | 16.98 | -1.736% | 27,437 | +206.302% |
| 2021-02-12 | 17.90 | 17.99 | 17.28 | 17.28 | -3.947% | 44,495 | +200.984% |
| 2021-02-11 | 17.35 | 17.99 | 17.03 | 17.99 | +4.290% | 39,867 | +189.105% |
| 2021-02-10 | 17.54 | 17.54 | 17.00 | 17.25 | -0.519% | 22,762 | +201.507% |
| 2021-02-09 | 17.17 | 17.57 | 17.11 | 17.34 | +0.347% | 31,206 | +199.942% |
| 2021-02-08 | 16.79 | 17.30 | 16.57 | 17.28 | +2.980% | 30,860 | +200.984% |
| 2021-02-05 | 17.10 | 17.10 | 16.73 | 16.78 | -0.886% | 21,130 | +209.952% |
| 2021-02-04 | 16.59 | 17.12 | 16.59 | 16.93 | +2.111% | 29,531 | +207.206% |
| 2021-02-03 | 16.43 | 16.86 | 16.16 | 16.58 | +0.242% | 40,821 | +213.691% |
| 2021-02-02 | 16.96 | 16.96 | 16.52 | 16.54 | -0.601% | 32,703 | +214.450% |
| 2021-02-01 | 17.11 | 17.11 | 16.36 | 16.64 | +0.605% | 29,657 | +212.560% |
| 2021-01-29 | 16.65 | 16.79 | 16.24 | 16.54 | -0.661% | 52,039 | +214.450% |
| 2021-01-28 | 16.92 | 16.98 | 16.45 | 16.65 | -0.060% | 49,827 | +212.372% |
| 2021-01-27 | 17.54 | 17.54 | 16.45 | 16.66 | -4.143% | 63,699 | +212.185% |
| 2021-01-26 | 18.02 | 18.02 | 17.33 | 17.38 | -3.818% | 37,499 | +199.252% |
| 2021-01-25 | 18.03 | 18.37 | 17.59 | 18.07 | -0.878% | 42,825 | +187.825% |
| 2021-01-22 | 17.77 | 18.38 | 17.55 | 18.23 | +0.997% | 58,941 | +185.299% |
| 2021-01-21 | 18.23 | 18.23 | 17.53 | 18.05 | -0.987% | 69,813 | +188.144% |
| 2021-01-20 | 18.68 | 18.81 | 17.99 | 18.23 | -2.618% | 36,088 | +185.299% |
| 2021-01-19 | 19.14 | 19.14 | 18.49 | 18.72 | +0.591% | 51,421 | +177.831% |
| 2021-01-15 | 18.53 | 18.89 | 18.26 | 18.61 | -1.116% | 49,273 | +179.473% |
| 2021-01-14 | 18.66 | 19.07 | 18.66 | 18.82 | -0.476% | 71,221 | +176.355% |
| 2021-01-13 | 19.04 | 19.17 | 18.67 | 18.91 | -1.047% | 41,147 | +175.040% |
| 2021-01-12 | 18.74 | 19.26 | 18.68 | 19.11 | +2.576% | 44,565 | +172.161% |
| 2021-01-11 | 18.32 | 18.72 | 18.11 | 18.63 | +1.581% | 57,816 | +179.173% |
| 2021-01-08 | 18.36 | 18.36 | 17.81 | 18.34 | +0.659% | 51,864 | +183.588% |
| 2021-01-07 | 18.35 | 18.43 | 17.95 | 18.22 | -0.546% | 33,923 | +185.456% |
| 2021-01-06 | 17.86 | 18.71 | 17.45 | 18.32 | +4.686% | 69,481 | +183.897% |
| 2021-01-05 | 17.77 | 17.77 | 17.28 | 17.50 | -0.114% | 49,493 | +197.200% |
| 2021-01-04 | 17.78 | 17.94 | 17.25 | 17.52 | -1.240% | 61,035 | +196.861% |
| 2020-12-31 | 17.47 | 17.89 | 17.39 | 17.74 | +0.396% | 44,391 | +193.179% |
| 2020-12-30 | 17.64 | 17.87 | 17.54 | 17.67 | +0.170% | 28,272 | +194.341% |
| 2020-12-29 | 18.11 | 18.34 | 17.49 | 17.64 | -3.024% | 58,360 | +194.841% |
| 2020-12-28 | 18.40 | 18.64 | 18.09 | 18.19 | -0.383% | 53,666 | +185.926% |
| 2020-12-24 | 18.26 | 18.45 | 18.12 | 18.26 | +0.110% | 24,925 | +184.830% |
| 2020-12-23 | 18.20 | 18.38 | 17.79 | 18.24 | +2.993% | 75,173 | +185.143% |
| 2020-12-22 | 17.96 | 17.96 | 17.39 | 17.71 | -0.673% | 104,677 | +193.676% |
| 2020-12-21 | 17.90 | 18.07 | 17.21 | 17.83 | -1.437% | 111,250 | +191.699% |
| 2020-12-18 | 17.84 | 18.74 | 17.68 | 18.09 | +2.088% | 292,466 | +187.507% |
| 2020-12-17 | 18.02 | 18.02 | 17.40 | 17.72 | -1.006% | 81,880 | +193.510% |
| 2020-12-16 | 18.03 | 18.24 | 17.77 | 17.90 | -1.269% | 117,027 | +190.559% |
| 2020-12-15 | 17.85 | 18.20 | 17.19 | 18.13 | +2.603% | 197,974 | +186.873% |
| 2020-12-14 | 17.29 | 17.82 | 17.22 | 17.67 | +3.213% | 86,782 | +194.341% |
| 2020-12-11 | 16.98 | 17.29 | 16.93 | 17.12 | +0.352% | 90,596 | +203.797% |
| 2020-12-10 | 16.76 | 17.19 | 16.60 | 17.06 | +0.768% | 95,832 | +204.865% |
| 2020-12-09 | 16.77 | 17.10 | 16.57 | 16.93 | +2.234% | 116,728 | +207.206% |
| 2020-12-08 | 16.14 | 16.65 | 16.11 | 16.56 | +0.914% | 76,787 | +214.070% |
| 2020-12-07 | 16.71 | 16.78 | 16.25 | 16.41 | -2.088% | 55,445 | +216.941% |
| 2020-12-04 | 16.23 | 16.87 | 16.07 | 16.76 | +6.548% | 111,696 | +210.322% |
| 2020-12-03 | 15.85 | 15.87 | 15.43 | 15.73 | +0.127% | 49,446 | +230.642% |
| 2020-12-02 | 15.61 | 16.05 | 15.11 | 15.71 | +0.064% | 71,155 | +231.063% |
| 2020-12-01 | 15.29 | 15.95 | 15.27 | 15.70 | +4.527% | 103,401 | +231.274% |
| 2020-11-30 | 15.65 | 15.66 | 14.97 | 15.02 | -2.720% | 143,676 | +246.272% |
| 2020-11-27 | 15.85 | 15.85 | 15.25 | 15.44 | -2.340% | 67,368 | +236.852% |
| 2020-11-25 | 16.00 | 16.10 | 15.60 | 15.81 | -3.656% | 67,356 | +228.969% |
| 2020-11-24 | 16.16 | 16.61 | 16.16 | 16.41 | +3.468% | 62,367 | +216.941% |
| 2020-11-23 | 16.00 | 16.17 | 15.57 | 15.86 | +1.213% | 57,044 | +227.932% |
| 2020-11-20 | 15.43 | 15.67 | 15.15 | 15.67 | +0.449% | 58,313 | +231.908% |
| 2020-11-19 | 15.72 | 15.91 | 15.20 | 15.60 | -0.826% | 78,207 | +233.397% |
| 2020-11-18 | 15.90 | 16.35 | 15.60 | 15.73 | -0.064% | 67,282 | +230.642% |
| 2020-11-17 | 16.08 | 16.08 | 15.55 | 15.74 | -2.659% | 87,506 | +230.432% |
| 2020-11-16 | 15.61 | 16.56 | 15.39 | 16.17 | +6.033% | 104,095 | +221.645% |
| 2020-11-13 | 14.59 | 15.26 | 14.40 | 15.25 | +5.829% | 95,861 | +241.049% |
| 2020-11-12 | 14.38 | 14.73 | 14.01 | 14.41 | -0.962% | 103,365 | +260.930% |
| 2020-11-11 | 14.61 | 14.80 | 14.25 | 14.55 | -0.886% | 78,787 | +257.457% |
| 2020-11-10 | 14.26 | 14.85 | 13.48 | 14.68 | +4.261% | 224,268 | +254.292% |
| 2020-11-09 | 13.13 | 14.49 | 13.13 | 14.08 | +15.599% | 113,267 | +269.389% |
| 2020-11-06 | 12.50 | 12.65 | 12.07 | 12.18 | -2.011% | 76,838 | +327.011% |
| 2020-11-05 | 12.76 | 13.19 | 12.15 | 12.43 | -3.419% | 123,554 | +318.423% |
| 2020-11-04 | 13.49 | 13.51 | 12.69 | 12.87 | -6.807% | 70,779 | +304.118% |
| 2020-11-03 | 12.97 | 13.90 | 12.95 | 13.81 | +8.484% | 132,500 | +276.611% |
| 2020-11-02 | 12.52 | 12.77 | 12.41 | 12.73 | +3.160% | 72,591 | +308.562% |
| 2020-10-30 | 12.48 | 12.87 | 12.21 | 12.34 | -1.201% | 114,330 | +321.475% |
| 2020-10-29 | 12.50 | 12.89 | 12.07 | 12.49 | -0.636% | 112,807 | +316.413% |
| 2020-10-28 | 12.72 | 12.94 | 12.53 | 12.57 | -3.382% | 109,249 | +313.763% |
| 2020-10-27 | 13.29 | 13.49 | 12.93 | 13.01 | -2.547% | 87,589 | +299.769% |
| 2020-10-26 | 13.76 | 13.76 | 13.15 | 13.35 | -2.697% | 83,430 | +289.588% |
| 2020-10-23 | 13.84 | 13.88 | 13.70 | 13.72 | -0.291% | 74,388 | +279.082% |
| 2020-10-22 | 13.86 | 13.95 | 13.69 | 13.76 | -0.362% | 140,333 | +277.980% |
| 2020-10-21 | 13.68 | 13.96 | 13.66 | 13.81 | +0.509% | 155,708 | +276.611% |
| 2020-10-20 | 13.64 | 13.95 | 13.40 | 13.74 | +1.029% | 61,647 | +278.530% |
| 2020-10-19 | 13.87 | 14.14 | 13.51 | 13.60 | -1.163% | 61,146 | +282.426% |
| 2020-10-16 | 13.34 | 13.78 | 13.20 | 13.76 | +2.840% | 348,490 | +277.980% |
| 2020-10-15 | 13.32 | 13.61 | 13.16 | 13.38 | +0.450% | 71,442 | +288.714% |
| 2020-10-14 | 13.43 | 13.75 | 13.30 | 13.32 | -0.374% | 52,106 | +290.465% |
| 2020-10-13 | 13.67 | 13.69 | 13.30 | 13.37 | -3.256% | 44,544 | +289.005% |
| 2020-10-12 | 14.01 | 14.04 | 13.68 | 13.82 | +0.729% | 62,777 | +276.339% |
| 2020-10-09 | 14.26 | 14.26 | 13.67 | 13.72 | +1.255% | 40,259 | +279.082% |
| 2020-10-08 | 13.80 | 13.81 | 13.54 | 13.55 | -0.294% | 40,434 | +283.838% |
| 2020-10-07 | 13.78 | 13.78 | 13.58 | 13.59 | -0.293% | 39,301 | +282.708% |
| 2020-10-06 | 13.87 | 14.05 | 13.60 | 13.63 | -1.232% | 36,776 | +281.585% |
| 2020-10-05 | 13.60 | 14.20 | 13.60 | 13.80 | +2.755% | 51,749 | +276.884% |
| 2020-10-02 | 13.40 | 13.62 | 13.37 | 13.43 | -1.684% | 42,566 | +287.267% |
| 2020-10-01 | 13.80 | 13.90 | 13.52 | 13.66 | -0.727% | 22,207 | +280.747% |
| 2020-09-30 | 13.98 | 14.00 | 13.51 | 13.76 | -0.722% | 38,840 | +277.980% |
| 2020-09-29 | 13.96 | 13.96 | 13.50 | 13.86 | -0.359% | 24,323 | +275.253% |
| 2020-09-28 | 13.76 | 14.15 | 13.63 | 13.91 | +2.581% | 20,438 | +273.904% |
| 2020-09-25 | 13.58 | 13.78 | 13.50 | 13.56 | -1.238% | 30,311 | +283.555% |
| 2020-09-24 | 13.50 | 14.02 | 13.45 | 13.73 | +2.693% | 37,261 | +278.806% |
| 2020-09-23 | 13.66 | 14.10 | 13.34 | 13.37 | -2.409% | 56,238 | +289.005% |
| 2020-09-22 | 13.87 | 13.98 | 13.51 | 13.70 | -0.581% | 68,903 | +279.635% |
| 2020-09-21 | 13.97 | 14.12 | 13.73 | 13.78 | -4.039% | 85,377 | +277.431% |
| 2020-09-18 | 14.26 | 14.48 | 13.91 | 14.36 | +2.134% | 114,510 | +262.187% |
| 2020-09-17 | 14.23 | 14.48 | 14.00 | 14.06 | -1.747% | 63,899 | +269.915% |
| 2020-09-16 | 14.39 | 14.60 | 14.22 | 14.31 | +0.070% | 66,402 | +263.452% |
| 2020-09-15 | 14.80 | 14.80 | 14.20 | 14.30 | -3.248% | 31,795 | +263.706% |
| 2020-09-14 | 14.92 | 15.00 | 14.66 | 14.78 | +0.681% | 38,207 | +251.894% |
| 2020-09-11 | 14.88 | 14.96 | 14.46 | 14.68 | -1.344% | 45,430 | +254.292% |
| 2020-09-10 | 15.26 | 15.30 | 14.71 | 14.88 | 0.000% | 44,554 | +249.530% |