Dark

SYNC
Synacor, Inc. Common Stock
stock NASDAQ

Inactive

Mar 31, 2021

2.19USD-0.455%(-0.01)111,990

Pre-market

0.00USD-100.000%(-2.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-31	2.1900	2.2000	2.1900	2.1900	-0.455%	111,990	0.000%
2021-03-30	2.1900	2.2000	2.1900	2.2000	+0.917%	138,656	-0.455%
2021-03-29	2.2000	2.2000	2.1800	2.1800	-0.457%	773,224	+0.459%
2021-03-26	2.1900	2.2000	2.1800	2.1900	0.000%	2,070,703	0.000%
2021-03-25	2.1800	2.1900	2.1800	2.1900	+0.459%	618,318	0.000%
2021-03-24	2.1800	2.1900	2.1800	2.1800	0.000%	464,149	+0.459%
2021-03-23	2.1800	2.1900	2.1800	2.1800	0.000%	412,689	+0.459%
2021-03-22	2.1800	2.1900	2.1800	2.1800	-0.457%	1,230,731	+0.459%
2021-03-19	2.1800	2.1900	2.1700	2.1900	+0.459%	1,668,179	0.000%
2021-03-18	2.1800	2.1900	2.1800	2.1800	0.000%	324,341	+0.459%
2021-03-17	2.1900	2.1900	2.1800	2.1800	0.000%	385,169	+0.459%
2021-03-16	2.1800	2.1900	2.1800	2.1800	-0.457%	555,894	+0.459%
2021-03-15	2.1900	2.1900	2.1800	2.1900	0.000%	253,258	0.000%
2021-03-12	2.1800	2.1900	2.1800	2.1900	+0.459%	909,593	0.000%
2021-03-11	2.1900	2.1900	2.1750	2.1800	0.000%	898,405	+0.459%
2021-03-10	2.1800	2.1900	2.1750	2.1800	0.000%	860,822	+0.459%
2021-03-09	2.1700	2.1900	2.1600	2.1800	+0.461%	896,244	+0.459%
2021-03-08	2.1600	2.1800	2.1600	2.1700	0.000%	417,566	+0.922%
2021-03-05	2.1600	2.1800	2.1400	2.1700	0.000%	661,597	+0.922%
2021-03-04	2.1700	2.1800	2.1500	2.1700	0.000%	629,403	+0.922%
2021-03-03	2.1500	2.1800	2.1400	2.1700	+1.402%	307,868	+0.922%
2021-03-02	2.1600	2.1700	2.1400	2.1400	-1.382%	94,387	+2.336%
2021-03-01	2.1500	2.1700	2.1350	2.1700	+1.878%	212,131	+0.922%
2021-02-26	2.1500	2.1554	2.1100	2.1300	-0.930%	757,085	+2.817%
2021-02-25	2.1700	2.1700	2.1500	2.1500	-0.922%	427,767	+1.860%
2021-02-24	2.1700	2.1700	2.1500	2.1700	+0.463%	542,442	+0.922%
2021-02-23	2.1600	2.1700	2.1500	2.1600	+0.465%	791,056	+1.389%
2021-02-22	2.1600	2.1900	2.1500	2.1500	-0.463%	1,130,772	+1.860%
2021-02-19	2.1700	2.1800	2.1500	2.1600	0.000%	255,667	+1.389%
2021-02-18	2.1700	2.1900	2.1500	2.1600	0.000%	1,131,489	+1.389%
2021-02-17	2.1600	2.1700	2.1600	2.1600	-0.461%	227,885	+1.389%
2021-02-16	2.1600	2.1700	2.1600	2.1700	0.000%	473,994	+0.922%
2021-02-12	2.1700	2.1900	2.1600	2.1700	-0.459%	1,378,890	+0.922%
2021-02-11	2.1700	2.2032	2.1600	2.1800	+11.795%	6,229,708	+0.459%
2021-02-10	2.0000	2.0400	1.9200	1.9500	+1.036%	121,910	+12.308%
2021-02-09	2.0000	2.0400	1.9200	1.9300	-3.500%	315,582	+13.472%
2021-02-08	2.0900	2.0900	1.9618	2.0000	-0.498%	564,057	+9.500%
2021-02-05	1.8500	2.0900	1.8000	2.0100	+5.789%	724,478	+8.955%
2021-02-04	1.8100	1.9100	1.7400	1.9000	+6.742%	424,205	+15.263%
2021-02-03	1.7000	1.7900	1.6800	1.7800	+4.706%	81,515	+23.034%
2021-02-02	1.7200	1.7400	1.6900	1.7000	+0.592%	40,432	+28.824%
2021-02-01	1.6300	1.7198	1.6100	1.6900	+5.625%	72,051	+29.586%
2021-01-29	1.7600	1.7600	1.5800	1.6000	-9.605%	243,710	+36.875%
2021-01-28	1.8500	1.8500	1.7200	1.7700	+3.873%	146,106	+23.729%
2021-01-27	1.8200	1.8900	1.6517	1.7040	-5.333%	573,860	+28.521%
2021-01-26	1.8100	1.8200	1.7300	1.8000	+1.695%	173,346	+21.667%
2021-01-25	1.8500	1.9000	1.7349	1.7700	-2.747%	159,402	+23.729%
2021-01-22	1.7500	1.9500	1.7000	1.8200	+9.639%	692,541	+20.330%
2021-01-21	1.6200	1.7300	1.5950	1.6600	+3.750%	360,238	+31.928%
2021-01-20	1.6100	1.6600	1.6000	1.6000	0.000%	75,973	+36.875%
2021-01-19	1.6000	1.6500	1.5900	1.6000	0.000%	160,508	+36.875%
2021-01-15	1.7400	1.7400	1.5900	1.6000	-6.977%	109,139	+36.875%
2021-01-14	1.5200	1.7500	1.5000	1.7200	+13.158%	374,766	+27.326%
2021-01-13	1.5000	1.5500	1.5000	1.5200	+3.401%	100,092	+44.079%
2021-01-12	1.4800	1.5500	1.4700	1.4700	-0.676%	124,268	+48.980%
2021-01-11	1.5100	1.5400	1.4700	1.4800	-3.268%	100,242	+47.973%
2021-01-08	1.4700	1.5500	1.4600	1.5300	+2.685%	87,830	+43.137%
2021-01-07	1.5000	1.5200	1.4700	1.4900	+1.361%	67,712	+46.980%
2021-01-06	1.5300	1.5300	1.4400	1.4700	-2.000%	49,689	+48.980%
2021-01-05	1.4200	1.5200	1.4199	1.5000	+5.634%	45,075	+46.000%
2021-01-04	1.3600	1.4400	1.3600	1.4200	+4.412%	37,823	+54.225%
2020-12-31	1.3700	1.3900	1.3500	1.3600	-2.376%	61,630	+61.029%
2020-12-30	1.4400	1.4600	1.3600	1.3931	-3.858%	85,785	+57.203%
2020-12-29	1.4600	1.4600	1.4200	1.4490	-0.069%	40,834	+51.139%
2020-12-28	1.4700	1.4700	1.4300	1.4500	+1.754%	88,588	+51.034%
2020-12-24	1.4800	1.4901	1.4200	1.4250	-3.716%	47,127	+53.684%
2020-12-23	1.5000	1.5200	1.4800	1.4800	-0.671%	58,560	+47.973%
2020-12-22	1.5000	1.5100	1.4700	1.4900	+1.361%	65,226	+46.980%
2020-12-21	1.5100	1.5100	1.4300	1.4700	0.000%	97,473	+48.980%
2020-12-18	1.5000	1.5600	1.4700	1.4700	-5.161%	90,741	+48.980%
2020-12-17	1.5600	1.5600	1.5300	1.5500	0.000%	111,054	+41.290%
2020-12-16	1.5600	1.5600	1.4600	1.5500	0.000%	66,779	+41.290%
2020-12-15	1.5600	1.5600	1.5300	1.5500	+1.974%	79,801	+41.290%
2020-12-14	1.4500	1.5700	1.4500	1.5200	+2.703%	137,222	+44.079%
2020-12-11	1.3500	1.5500	1.3500	1.4800	+7.246%	166,644	+47.973%
2020-12-10	1.3800	1.4000	1.3500	1.3800	-2.817%	15,612	+58.696%
2020-12-09	1.4600	1.4600	1.4000	1.4200	-2.740%	28,359	+54.225%
2020-12-08	1.3900	1.4700	1.3900	1.4600	+5.036%	27,114	+50.000%
2020-12-07	1.3633	1.4000	1.3600	1.3900	+2.206%	23,525	+57.554%
2020-12-04	1.3740	1.3740	1.3100	1.3600	-2.158%	70,060	+61.029%
2020-12-03	1.4000	1.4300	1.3500	1.3900	-1.418%	63,284	+57.554%
2020-12-02	1.4209	1.4300	1.3900	1.4100	0.000%	17,590	+55.319%
2020-12-01	1.4800	1.4800	1.3900	1.4100	-3.425%	27,455	+55.319%
2020-11-30	1.4100	1.4800	1.4100	1.4600	+2.098%	38,755	+50.000%
2020-11-27	1.4000	1.4600	1.3900	1.4300	+2.878%	29,167	+53.147%
2020-11-25	1.4400	1.4600	1.3900	1.3900	-2.797%	58,626	+57.554%
2020-11-24	1.4400	1.5400	1.4000	1.4300	+0.704%	123,579	+53.147%
2020-11-23	1.3800	1.4500	1.3400	1.4200	+0.709%	107,331	+54.225%
2020-11-20	1.3900	1.4100	1.3100	1.4100	0.000%	106,149	+55.319%
2020-11-19	1.4100	1.4200	1.3600	1.4100	-0.704%	30,170	+55.319%
2020-11-18	1.4400	1.4400	1.4000	1.4200	-2.069%	21,158	+54.225%
2020-11-17	1.3700	1.4500	1.3600	1.4500	+6.618%	31,542	+51.034%
2020-11-16	1.3300	1.3800	1.3300	1.3600	+2.256%	51,951	+61.029%
2020-11-13	1.2600	1.3400	1.2600	1.3300	+4.724%	47,042	+64.662%
2020-11-12	1.2900	1.3200	1.2500	1.2700	-2.308%	88,178	+72.441%
2020-11-11	1.3000	1.3500	1.3000	1.3000	+0.775%	87,392	+68.462%
2020-11-10	1.2800	1.3100	1.2500	1.2900	+1.575%	45,566	+69.767%
2020-11-09	1.2800	1.3700	1.2600	1.2700	0.000%	37,850	+72.441%
2020-11-06	1.2200	1.3200	1.2000	1.2700	+0.794%	54,937	+72.441%
2020-11-05	1.4300	1.4500	1.2600	1.2600	-11.888%	130,671	+73.810%
2020-11-04	1.3500	1.4300	1.3500	1.4300	+4.380%	30,545	+53.147%
2020-11-03	1.3700	1.3800	1.3700	1.3700	+0.735%	24,463	+59.854%
2020-11-02	1.3800	1.4200	1.3600	1.3600	-2.857%	47,500	+61.029%
2020-10-30	1.4200	1.4300	1.3700	1.4000	-1.408%	68,690	+56.429%
2020-10-29	1.3700	1.4300	1.3700	1.4200	+2.899%	17,261	+54.225%
2020-10-28	1.3700	1.3900	1.3000	1.3800	+0.730%	80,096	+58.696%
2020-10-27	1.3800	1.4000	1.3700	1.3700	-2.143%	35,733	+59.854%
2020-10-26	1.3800	1.4100	1.3500	1.4000	+1.449%	30,273	+56.429%
2020-10-23	1.4800	1.4800	1.3800	1.3800	-4.828%	20,046	+58.696%
2020-10-22	1.3500	1.4900	1.3300	1.4500	+5.072%	94,609	+51.034%
2020-10-21	1.4800	1.4900	1.3400	1.3800	-6.122%	135,324	+58.696%
2020-10-20	1.5300	1.5300	1.4500	1.4700	-2.649%	23,255	+48.980%
2020-10-19	1.5500	1.5700	1.5000	1.5100	-1.948%	15,980	+45.033%
2020-10-16	1.5200	1.5700	1.4800	1.5400	+1.316%	54,500	+42.208%
2020-10-15	1.5000	1.5400	1.4600	1.5200	-1.935%	93,971	+44.079%
2020-10-14	1.5900	1.6100	1.5400	1.5500	-1.899%	40,160	+41.290%
2020-10-13	1.5200	1.6300	1.5200	1.5800	+3.947%	159,379	+38.608%
2020-10-12	1.5400	1.5400	1.4800	1.5200	-1.299%	42,882	+44.079%
2020-10-09	1.5900	1.6000	1.5100	1.5400	-3.145%	125,993	+42.208%
2020-10-08	1.5000	1.6000	1.4500	1.5900	+6.000%	86,237	+37.736%
2020-10-07	1.4600	1.5100	1.4400	1.5000	+0.671%	37,134	+46.000%
2020-10-06	1.5300	1.5500	1.4900	1.4900	-1.974%	62,131	+46.980%
2020-10-05	1.5700	1.5800	1.5200	1.5200	-2.564%	41,040	+44.079%
2020-10-02	1.5000	1.5800	1.4900	1.5600	+2.632%	103,493	+40.385%
2020-10-01	1.5300	1.5700	1.5200	1.5200	+0.662%	54,782	+44.079%
2020-09-30	1.5500	1.5900	1.5000	1.5100	-3.822%	85,386	+45.033%
2020-09-29	1.5100	1.6000	1.5100	1.5700	-1.875%	171,630	+39.490%
2020-09-28	1.5700	1.6000	1.5000	1.6000	+6.667%	203,946	+36.875%
2020-09-25	1.4100	1.6200	1.4100	1.5000	+7.143%	624,644	+46.000%
2020-09-24	1.3400	1.4200	1.2900	1.4000	+2.941%	139,899	+56.429%
2020-09-23	1.4400	1.4700	1.3600	1.3600	-7.483%	214,121	+61.029%
2020-09-22	1.3600	1.4800	1.3600	1.4700	+8.088%	342,053	+48.980%
2020-09-21	1.3000	1.4000	1.2500	1.3600	+1.493%	284,125	+61.029%
2020-09-18	1.3000	1.3700	1.3000	1.3400	+1.515%	354,484	+63.433%
2020-09-17	1.2300	1.3400	1.1600	1.3200	+5.600%	493,147	+65.909%
2020-09-16	1.2200	1.2700	1.2000	1.2500	+5.042%	218,521	+75.200%
2020-09-15	1.0800	1.3000	1.0800	1.1900	+12.264%	485,877	+84.034%
2020-09-14	1.0700	1.0900	1.0400	1.0600	-0.935%	109,982	+106.604%
2020-09-11	1.0500	1.1000	1.0500	1.0700	+2.885%	208,670	+104.673%
2020-09-10	1.1000	1.1000	1.0400	1.0400	-3.704%	52,357	+110.577%
2020-09-09	1.0600	1.0800	1.0400	1.0800	+1.887%	120,243	+102.778%
2020-09-08	1.0400	1.0900	1.0100	1.0600	-0.935%	202,362	+106.604%
2020-09-04	1.1200	1.1400	1.0100	1.0700	-5.310%	351,532	+104.673%
2020-09-03	1.1300	1.1600	1.0900	1.1300	-2.586%	410,318	+93.805%
2020-09-02	1.1100	1.1800	1.1100	1.1600	+5.455%	425,037	+88.793%
2020-09-01	1.1600	1.1600	1.1000	1.1000	-5.172%	184,153	+99.091%
2020-08-31	1.1900	1.1900	1.1500	1.1600	-1.695%	69,963	+88.793%
2020-08-28	1.1700	1.2100	1.1500	1.1800	0.000%	111,073	+85.593%
2020-08-27	1.3100	1.3100	1.1100	1.1800	-9.924%	278,386	+85.593%
2020-08-26	1.2500	1.3800	1.2200	1.3100	+4.800%	821,796	+67.176%
2020-08-25	1.2100	1.2900	1.2100	1.2500	+5.042%	228,453	+75.200%
2020-08-24	1.1000	1.2200	1.1000	1.1900	+6.250%	459,436	+84.034%
2020-08-21	1.1500	1.1600	1.1000	1.1200	-3.448%	235,535	+95.536%
2020-08-20	1.1400	1.1800	1.1200	1.1600	+0.870%	126,622	+88.793%
2020-08-19	1.1700	1.1700	1.1200	1.1500	-3.361%	80,707	+90.435%
2020-08-18	1.1800	1.2000	1.1400	1.1900	-0.833%	276,823	+84.034%
2020-08-17	1.1000	1.2200	1.0500	1.2000	+10.092%	377,562	+82.500%
2020-08-14	1.1500	1.1900	1.0300	1.0900	-6.838%	479,362	+100.917%
2020-08-13	1.1900	1.2900	1.1700	1.1700	-0.847%	376,645	+87.179%
2020-08-12	1.1700	1.3500	1.1500	1.1800	-11.278%	1,624,928	+85.593%
2020-08-11	1.5600	1.5900	1.2900	1.3300	-12.500%	1,239,912	+64.662%
2020-08-10	1.3800	1.6100	1.3800	1.5200	+7.801%	1,627,852	+44.079%
2020-08-07	1.4300	1.4800	1.3200	1.4100	+8.462%	1,094,330	+55.319%
2020-08-06	1.2000	1.3800	1.1700	1.3000	+9.244%	715,883	+68.462%
2020-08-05	1.2000	1.2200	1.1700	1.1900	-0.833%	114,341	+84.034%
2020-08-04	1.2000	1.2300	1.1700	1.2000	-0.826%	44,429	+82.500%
2020-08-03	1.1700	1.2200	1.1700	1.2100	+3.419%	44,450	+80.992%
2020-07-31	1.1700	1.2000	1.1700	1.1700	-1.681%	82,373	+87.179%
2020-07-30	1.2100	1.2100	1.0800	1.1900	0.000%	70,821	+84.034%
2020-07-29	1.2100	1.3000	1.1500	1.1900	-1.653%	345,223	+84.034%
2020-07-28	1.2000	1.2400	1.1900	1.2100	+0.833%	90,141	+80.992%
2020-07-27	1.2100	1.2100	1.1700	1.2000	-0.826%	127,069	+82.500%
2020-07-24	1.2000	1.3400	1.1700	1.2100	+2.542%	373,405	+80.992%
2020-07-23	1.2500	1.2500	1.1600	1.1800	-3.279%	111,043	+85.593%
2020-07-22	1.2100	1.2300	1.1800	1.2200	+2.521%	109,297	+79.508%
2020-07-21	1.1900	1.2400	1.1700	1.1900	+1.709%	117,288	+84.034%
2020-07-20	1.1700	1.2000	1.1600	1.1700	-0.847%	131,646	+87.179%
2020-07-17	1.1500	1.2000	1.1100	1.1800	+3.509%	105,616	+85.593%
2020-07-16	1.1300	1.1600	1.1200	1.1400	+2.703%	76,366	+92.105%
2020-07-15	1.1400	1.1400	1.0800	1.1100	-2.632%	77,907	+97.297%
2020-07-14	1.1300	1.1400	1.0800	1.1400	+3.636%	7,066	+92.105%
2020-07-13	1.1600	1.2000	1.0900	1.1000	-5.983%	41,834	+99.091%
2020-07-10	1.1300	1.1800	1.1000	1.1700	+3.540%	53,400	+87.179%
2020-07-09	1.1500	1.1600	1.1100	1.1300	-1.739%	116,035	+93.805%
2020-07-08	1.1200	1.1600	1.1000	1.1500	+3.604%	80,118	+90.435%
2020-07-07	1.1500	1.1500	1.1000	1.1100	0.000%	2,998	+97.297%
2020-07-06	1.1600	1.1700	1.0900	1.1100	-1.770%	77,836	+97.297%
2020-07-02	1.1500	1.1500	1.0800	1.1300	-0.877%	107,767	+93.805%
2020-07-01	1.1000	1.1600	1.0400	1.1400	+0.885%	144,285	+92.105%
2020-06-30	1.1800	1.2000	1.0400	1.1300	-3.419%	239,894	+93.805%
2020-06-29	1.1800	1.2200	1.1700	1.1700	+0.862%	72,426	+87.179%
2020-06-26	1.1500	1.2200	1.0800	1.1600	+2.655%	112,868	+88.793%
2020-06-25	1.1000	1.1900	1.0800	1.1300	+0.893%	64,436	+93.805%
2020-06-24	1.1700	1.1800	1.1000	1.1200	-2.609%	69,635	+95.536%
2020-06-23	1.1200	1.1900	1.1200	1.1500	+0.877%	41,464	+90.435%
2020-06-22	1.2100	1.2100	1.1300	1.1400	-2.564%	45,563	+92.105%
2020-06-19	1.2200	1.2200	1.1600	1.1700	-0.847%	57,042	+87.179%
2020-06-18	1.1900	1.2000	1.1700	1.1800	-1.667%	26,238	+85.593%
2020-06-17	1.1800	1.2500	1.1800	1.2000	+0.840%	9,905	+82.500%
2020-06-16	1.2000	1.2300	1.1500	1.1900	+0.847%	19,279	+84.034%
2020-06-15	1.2200	1.2200	1.1700	1.1800	-3.279%	28,242	+85.593%
2020-06-12	1.2300	1.2400	1.1600	1.2200	+5.172%	36,859	+79.508%
2020-06-11	1.2700	1.2800	1.1400	1.1600	-7.937%	49,895	+88.793%
2020-06-10	1.2800	1.2800	1.2300	1.2600	0.000%	19,479	+73.810%
2020-06-09	1.2100	1.2900	1.2000	1.2600	+2.439%	58,111	+73.810%
2020-06-08	1.2000	1.2700	1.2000	1.2300	+2.500%	66,892	+78.049%
2020-06-05	1.1400	1.2000	1.1400	1.2000	+5.263%	108,255	+82.500%
2020-06-04	1.1900	1.2000	1.1000	1.1400	-1.724%	118,009	+92.105%
2020-06-03	1.2100	1.2100	1.1500	1.1600	-2.521%	20,549	+88.793%
2020-06-02	1.1400	1.1900	1.1400	1.1900	+5.310%	45,991	+84.034%
2020-06-01	1.1100	1.1500	1.1000	1.1300	+2.727%	36,132	+93.805%
2020-05-29	1.0900	1.1400	1.0900	1.1000	+0.917%	33,718	+99.091%
2020-05-28	1.1500	1.1500	1.0500	1.0900	-5.217%	274,420	+100.917%
2020-05-27	1.1600	1.1800	1.1200	1.1500	+1.770%	25,087	+90.435%
2020-05-26	1.1600	1.1800	1.1300	1.1300	0.000%	117,862	+93.805%
2020-05-22	1.1100	1.1900	1.1100	1.1300	+1.802%	103,597	+93.805%
2020-05-21	1.2000	1.2100	1.1100	1.1100	-7.500%	103,530	+97.297%
2020-05-20	1.2000	1.2300	1.1800	1.2000	+1.695%	207,888	+82.500%
2020-05-19	1.2100	1.2300	1.1600	1.1800	-1.667%	74,306	+85.593%
2020-05-18	1.2200	1.2700	1.2000	1.2000	-0.826%	27,457	+82.500%
2020-05-15	1.2500	1.2700	1.1900	1.2100	-4.724%	26,360	+80.992%
2020-05-14	1.2300	1.3000	1.1400	1.2700	+6.723%	114,195	+72.441%
2020-05-13	1.2400	1.2500	1.1400	1.1900	-5.556%	33,936	+84.034%
2020-05-12	1.2800	1.3300	1.2200	1.2600	0.000%	34,061	+73.810%
2020-05-11	1.2100	1.3400	1.2000	1.2600	+2.439%	108,562	+73.810%
2020-05-08	1.1500	1.2300	1.1500	1.2300	+6.957%	156,749	+78.049%
2020-05-07	1.2000	1.3800	1.1100	1.1500	-12.879%	371,955	+90.435%
2020-05-06	1.4400	1.4400	1.2600	1.3200	-8.333%	134,766	+65.909%
2020-05-05	1.4000	1.4900	1.3500	1.4400	+5.109%	35,410	+52.083%
2020-05-04	1.4700	1.4900	1.3400	1.3700	-7.432%	209,822	+59.854%
2020-05-01	1.4000	1.4900	1.3300	1.4800	+2.069%	195,881	+47.973%
2020-04-30	1.4200	1.4800	1.4100	1.4500	+0.694%	44,544	+51.034%
2020-04-29	1.4500	1.5600	1.3700	1.4400	+1.408%	313,725	+52.083%
2020-04-28	1.4400	1.4500	1.3800	1.4200	-2.069%	39,117	+54.225%
2020-04-27	1.4400	1.4700	1.3900	1.4500	0.000%	190,050	+51.034%
2020-04-24	1.4600	1.4700	1.4300	1.4500	-1.361%	79,300	+51.034%
2020-04-23	1.4600	1.5000	1.4000	1.4700	+2.797%	232,607	+48.980%
2020-04-22	1.3500	1.4600	1.3500	1.4300	+5.926%	199,876	+53.147%
2020-04-21	1.2900	1.3900	1.2700	1.3500	0.000%	88,672	+62.222%
2020-04-20	1.4200	1.4200	1.3100	1.3500	-3.571%	225,880	+62.222%
2020-04-17	1.3800	1.4000	1.3100	1.4000	+3.704%	248,443	+56.429%
2020-04-16	1.3400	1.3900	1.2300	1.3500	+0.746%	205,927	+62.222%
2020-04-15	1.2800	1.4400	1.2000	1.3400	+3.876%	320,659	+63.433%
2020-04-14	1.2200	1.3100	1.2000	1.2900	+7.500%	688,602	+69.767%
2020-04-13	1.0600	1.2100	1.0600	1.2000	+14.286%	265,392	+82.500%
2020-04-09	1.0500	1.1200	1.0100	1.0500	0.000%	176,371	+108.571%
2020-04-08	1.0200	1.0500	0.9900	1.0500	+2.941%	66,900	+108.571%
2020-04-07	1.0500	1.0700	0.9837	1.0200	0.000%	56,374	+114.706%
2020-04-06	1.0300	1.0400	0.9800	1.0200	-2.857%	100,732	+114.706%
2020-04-03	1.0300	1.0700	0.9900	1.0500	+1.942%	58,020	+108.571%
2020-04-02	0.9700	1.0600	0.9455	1.0300	+1.980%	140,551	+112.621%
2020-04-01	1.2000	1.2700	0.9100	1.0100	-0.980%	485,733	+116.832%
2020-03-31	0.9800	1.0900	0.9721	1.0200	+9.677%	323,713	+114.706%
2020-03-30	0.9203	0.9900	0.9203	0.9300	-0.535%	25,734	+135.484%
2020-03-27	0.9101	0.9698	0.8610	0.9350	+0.538%	53,721	+134.225%
2020-03-26	0.9100	0.9800	0.8900	0.9300	+5.682%	220,951	+135.484%
2020-03-25	0.9100	0.9590	0.8780	0.8800	+0.365%	61,148	+148.864%
2020-03-24	0.8890	0.9200	0.8010	0.8768	+6.914%	133,039	+149.772%
2020-03-23	0.9200	0.9200	0.8000	0.8201	-8.878%	100,678	+167.041%
2020-03-20	0.8500	0.9200	0.8500	0.9000	+9.756%	222,068	+143.333%
2020-03-19	0.8400	0.8999	0.8000	0.8200	+3.145%	140,191	+167.073%
2020-03-18	0.9400	0.9500	0.7903	0.7950	-13.840%	279,776	+175.472%
2020-03-17	0.9400	1.0000	0.9101	0.9227	-2.360%	157,399	+137.347%
2020-03-16	1.0000	1.0200	0.9411	0.9450	-7.353%	201,763	+131.746%
2020-03-13	1.0100	1.0900	0.9903	1.0200	+2.000%	121,429	+114.706%
2020-03-12	1.0300	1.0700	0.9000	1.0000	-3.846%	491,424	+119.000%
2020-03-11	1.1200	1.1300	1.0400	1.0400	-7.143%	218,033	+110.577%
2020-03-10	1.1200	1.1400	1.0900	1.1200	+1.818%	59,185	+95.536%
2020-03-09	1.1500	1.1500	1.0800	1.1000	-5.172%	121,232	+99.091%
2020-03-06	1.1500	1.2500	1.1500	1.1600	+1.754%	140,704	+88.793%
2020-03-05	1.2200	1.2200	1.1200	1.1400	-4.202%	156,344	+92.105%
2020-03-04	1.3000	1.3000	1.1600	1.1900	+1.709%	735,996	+84.034%
2020-03-03	1.0900	1.1800	1.0900	1.1700	+7.339%	88,130	+87.179%
2020-03-02	1.1000	1.1900	1.0900	1.0900	-1.802%	366,762	+100.917%
2020-02-28	1.0800	1.1400	1.0800	1.1100	+0.909%	161,489	+97.297%
2020-02-27	1.1400	1.1400	1.1000	1.1000	-1.786%	129,190	+99.091%
2020-02-26	1.1500	1.1700	1.1200	1.1200	-1.754%	86,870	+95.536%
2020-02-25	1.1500	1.1700	1.1300	1.1400	-0.870%	249,200	+92.105%
2020-02-24	1.2100	1.2500	1.1400	1.1500	-5.738%	209,102	+90.435%
2020-02-21	1.2600	1.2700	1.2000	1.2200	-2.400%	117,768	+79.508%
2020-02-20	1.2100	1.2900	1.2100	1.2500	+2.459%	110,186	+75.200%
2020-02-19	1.2800	1.3000	1.2000	1.2200	-3.937%	36,911	+79.508%
2020-02-18	1.3000	1.3200	1.1800	1.2700	-1.550%	214,640	+72.441%
2020-02-14	1.3500	1.3700	1.2800	1.2900	-3.008%	331,260	+69.767%
2020-02-13	1.3600	1.3900	1.2900	1.3300	-3.623%	231,569	+64.662%
2020-02-12	1.3600	1.4300	1.3600	1.3800	-1.429%	76,968	+58.696%
2020-02-11	1.5400	1.6300	1.3200	1.4000	-8.497%	257,565	+56.429%
2020-02-10	1.5500	1.5600	1.5200	1.5300	+1.325%	118,222	+43.137%
2020-02-07	1.5600	1.5600	1.4200	1.5100	-3.205%	17,724	+45.033%
2020-02-06	1.5300	1.5800	1.5300	1.5600	0.000%	16,035	+40.385%
2020-02-05	1.5500	1.5700	1.5200	1.5600	-2.500%	25,312	+40.385%
2020-02-04	1.5400	1.6000	1.5400	1.6000	+5.960%	17,271	+36.875%
2020-02-03	1.5000	1.6100	1.5000	1.5100	+0.667%	16,533	+45.033%
2020-01-31	1.6000	1.6000	1.4900	1.5000	-4.459%	50,792	+46.000%
2020-01-30	1.5900	1.6200	1.5200	1.5700	-1.875%	10,885	+39.490%
2020-01-29	1.6200	1.6200	1.5900	1.6000	-1.235%	7,458	+36.875%
2020-01-28	1.6000	1.6300	1.6000	1.6200	+3.185%	2,424	+35.185%
2020-01-27	1.5900	1.6200	1.5700	1.5700	-3.086%	48,240	+39.490%
2020-01-24	1.6200	1.6400	1.6100	1.6200	0.000%	55,228	+35.185%
2020-01-23	1.6200	1.6300	1.5600	1.6200	0.000%	23,818	+35.185%
2020-01-22	1.6200	1.6300	1.5700	1.6200	-1.818%	20,151	+35.185%
2020-01-21	1.6100	1.6500	1.6000	1.6500	+1.227%	8,986	+32.727%
2020-01-17	1.6500	1.6600	1.6200	1.6300	-1.212%	11,441	+34.356%
2020-01-16	1.6000	1.6500	1.6000	1.6500	+1.227%	13,702	+32.727%
2020-01-15	1.5700	1.7100	1.5700	1.6300	+3.165%	287,691	+34.356%
2020-01-14	1.5500	1.5900	1.5500	1.5800	+0.637%	30,184	+38.608%
2020-01-13	1.5500	1.5900	1.5500	1.5700	+1.290%	36,927	+39.490%
2020-01-10	1.5300	1.5700	1.5300	1.5500	+0.649%	115,098	+41.290%
2020-01-09	1.5100	1.5400	1.5000	1.5400	+2.667%	132,992	+42.208%
2020-01-08	1.5000	1.5300	1.5000	1.5000	-1.316%	22,141	+46.000%
2020-01-07	1.4600	1.5200	1.4600	1.5200	+2.703%	262,757	+44.079%
2020-01-06	1.4500	1.5000	1.4500	1.4800	+1.370%	23,184	+47.973%
2020-01-03	1.5100	1.5300	1.4500	1.4600	-3.311%	103,923	+50.000%
2020-01-02	1.5400	1.5400	1.5000	1.5100	-0.658%	18,584	+45.033%
2019-12-31	1.5200	1.5300	1.4700	1.5200	+1.333%	65,866	+44.079%
2019-12-30	1.5300	1.5600	1.4200	1.5000	-1.961%	186,434	+46.000%
2019-12-27	1.5700	1.6000	1.5200	1.5300	-1.923%	17,289	+43.137%
2019-12-26	1.5600	1.6000	1.5000	1.5600	0.000%	39,641	+40.385%
2019-12-24	1.5100	1.5600	1.5100	1.5600	+2.632%	4,665	+40.385%
2019-12-23	1.5400	1.5500	1.5000	1.5200	+1.333%	34,288	+44.079%
2019-12-20	1.5800	1.6000	1.5000	1.5000	-3.846%	82,531	+46.000%
2019-12-19	1.5700	1.6200	1.5500	1.5600	0.000%	72,639	+40.385%
2019-12-18	1.6000	1.6500	1.5600	1.5600	-2.500%	26,004	+40.385%
2019-12-17	1.5900	1.6500	1.5900	1.6000	+1.266%	16,486	+36.875%
2019-12-16	1.5600	1.6000	1.5500	1.5800	+1.282%	198,582	+38.608%
2019-12-13	1.6200	1.6200	1.5500	1.5600	-6.024%	112,496	+40.385%
2019-12-12	1.7000	1.7400	1.6500	1.6600	-2.353%	46,780	+31.928%
2019-12-11	1.7100	1.7300	1.6900	1.7000	-2.299%	28,061	+28.824%
2019-12-10	1.7400	1.7400	1.7100	1.7400	0.000%	14,696	+25.862%
2019-12-09	1.7700	1.7700	1.7400	1.7400	0.000%	9,333	+25.862%
2019-12-06	1.7500	1.7600	1.7300	1.7400	+1.163%	65,473	+25.862%
2019-12-05	1.7500	1.7700	1.6900	1.7200	0.000%	47,886	+27.326%
2019-12-04	1.7700	1.7700	1.6400	1.7200	-3.911%	219,974	+27.326%
2019-12-03	1.8000	1.8000	1.7700	1.7900	-0.556%	46,504	+22.346%
2019-12-02	1.7700	1.8500	1.7500	1.8000	+1.695%	110,232	+21.667%
2019-11-29	1.7500	1.7700	1.7500	1.7700	+1.143%	27,472	+23.729%
2019-11-27	1.7100	1.7500	1.7100	1.7500	+2.339%	88,521	+25.143%
2019-11-26	1.6800	1.7200	1.6800	1.7100	+1.786%	63,249	+28.070%
2019-11-25	1.6800	1.6800	1.6300	1.6800	+0.599%	111,517	+30.357%
2019-11-22	1.6700	1.6800	1.6600	1.6700	+0.602%	24,756	+31.138%
2019-11-21	1.7000	1.7000	1.6500	1.6600	+1.220%	33,749	+31.928%
2019-11-20	1.6400	1.6700	1.6300	1.6400	+0.613%	107,637	+33.537%
2019-11-19	1.6000	1.6600	1.6000	1.6300	+0.617%	195,079	+34.356%
2019-11-18	1.6200	1.6400	1.5900	1.6200	+0.621%	146,378	+35.185%
2019-11-15	1.5700	1.6100	1.5700	1.6100	+3.205%	70,317	+36.025%
2019-11-14	1.5600	1.5800	1.5500	1.5600	-0.637%	13,845	+40.385%
2019-11-13	1.5800	1.5800	1.5500	1.5700	0.000%	22,065	+39.490%
2019-11-12	1.5400	1.5800	1.5400	1.5700	+2.614%	79,569	+39.490%
2019-11-11	1.5000	1.5400	1.5000	1.5300	+0.658%	39,437	+43.137%
2019-11-08	1.5200	1.5500	1.4400	1.5200	+2.703%	47,418	+44.079%
2019-11-07	1.5400	1.5800	1.4500	1.4800	-1.333%	426,532	+47.973%
2019-11-06	1.5200	1.5400	1.5000	1.5000	0.000%	63,965	+46.000%
2019-11-05	1.5200	1.5500	1.5000	1.5000	-1.316%	67,895	+46.000%
2019-11-04	1.5400	1.5600	1.5100	1.5200	-0.654%	25,801	+44.079%
2019-11-01	1.5200	1.5700	1.5100	1.5300	+2.000%	33,944	+43.137%
2019-10-31	1.5300	1.5400	1.5000	1.5000	-3.226%	8,025	+46.000%
2019-10-30	1.5000	1.5500	1.5000	1.5500	+3.333%	20,176	+41.290%
2019-10-29	1.5200	1.5500	1.4900	1.5000	-0.662%	10,968	+46.000%
2019-10-28	1.5600	1.5800	1.5100	1.5100	-1.948%	46,407	+45.033%
2019-10-25	1.5100	1.5500	1.5100	1.5400	+1.987%	30,749	+42.208%
2019-10-24	1.5000	1.5500	1.4900	1.5100	+0.667%	32,121	+45.033%
2019-10-23	1.5200	1.5800	1.4700	1.5000	-1.961%	57,634	+46.000%
2019-10-22	1.4900	1.5900	1.4900	1.5300	+2.000%	54,943	+43.137%
2019-10-21	1.5200	1.5500	1.4900	1.5000	-1.316%	20,757	+46.000%
2019-10-18	1.5200	1.5400	1.5000	1.5200	+1.333%	37,889	+44.079%
2019-10-17	1.5200	1.5200	1.5000	1.5000	+0.671%	53,350	+46.000%
2019-10-16	1.4800	1.5000	1.4800	1.4900	0.000%	6,662	+46.980%
2019-10-15	1.4400	1.5000	1.4400	1.4900	+4.196%	17,333	+46.980%
2019-10-14	1.5000	1.5000	1.4000	1.4300	-3.378%	22,468	+53.147%
2019-10-11	1.4900	1.4900	1.4400	1.4800	+3.497%	41,708	+47.973%