USAK
USA Truck Inc
stockNASDAQ
InactiveSep 14, 2022
31.71USD+0.032%(+0.01)270,742
USAK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-09-14 | 31.72 | 31.72 | 31.70 | 31.71 | +0.032% | 270,742 | 0.000% |
| 2022-09-13 | 31.68 | 31.72 | 31.68 | 31.70 | +0.571% | 101,856 | +0.032% |
| 2022-09-12 | 31.42 | 31.56 | 31.42 | 31.52 | +0.542% | 98,584 | +0.603% |
| 2022-09-09 | 31.45 | 31.45 | 31.33 | 31.35 | -0.223% | 216,806 | +1.148% |
| 2022-09-08 | 31.38 | 31.45 | 31.34 | 31.42 | +0.096% | 61,818 | +0.923% |
| 2022-09-07 | 31.36 | 31.41 | 31.35 | 31.39 | +0.096% | 55,455 | +1.019% |
| 2022-09-06 | 31.36 | 31.45 | 31.36 | 31.36 | +0.032% | 42,464 | +1.116% |
| 2022-09-02 | 31.36 | 31.43 | 31.29 | 31.35 | -0.064% | 52,605 | +1.148% |
| 2022-09-01 | 31.35 | 31.39 | 31.33 | 31.37 | +0.032% | 105,618 | +1.084% |
| 2022-08-31 | 31.36 | 31.42 | 31.35 | 31.36 | +0.032% | 57,365 | +1.116% |
| 2022-08-30 | 31.41 | 31.43 | 31.35 | 31.35 | -0.096% | 30,472 | +1.148% |
| 2022-08-29 | 31.34 | 31.40 | 31.33 | 31.38 | +0.096% | 56,169 | +1.052% |
| 2022-08-26 | 31.39 | 31.45 | 31.33 | 31.35 | -0.159% | 56,695 | +1.148% |
| 2022-08-25 | 31.35 | 31.43 | 31.31 | 31.40 | +0.064% | 66,678 | +0.987% |
| 2022-08-24 | 31.31 | 31.38 | 31.27 | 31.38 | +0.352% | 129,942 | +1.052% |
| 2022-08-23 | 31.26 | 31.35 | 31.25 | 31.27 | -0.064% | 71,787 | +1.407% |
| 2022-08-22 | 31.27 | 31.29 | 31.25 | 31.29 | +0.016% | 82,316 | +1.342% |
| 2022-08-19 | 31.30 | 31.30 | 31.26 | 31.29 | -0.048% | 74,885 | +1.358% |
| 2022-08-18 | 31.21 | 31.30 | 31.21 | 31.30 | +0.032% | 44,611 | +1.310% |
| 2022-08-17 | 31.18 | 31.29 | 31.17 | 31.29 | +0.128% | 82,790 | +1.342% |
| 2022-08-16 | 31.24 | 31.25 | 31.21 | 31.25 | +0.096% | 62,319 | +1.472% |
| 2022-08-15 | 31.17 | 31.22 | 31.17 | 31.22 | +0.064% | 73,660 | +1.570% |
| 2022-08-12 | 31.25 | 31.25 | 31.20 | 31.20 | -0.032% | 71,477 | +1.635% |
| 2022-08-11 | 31.24 | 31.30 | 31.16 | 31.21 | +0.160% | 51,796 | +1.602% |
| 2022-08-10 | 31.22 | 31.25 | 31.16 | 31.16 | 0.000% | 70,354 | +1.765% |
| 2022-08-09 | 31.18 | 31.23 | 31.13 | 31.16 | -0.128% | 151,309 | +1.765% |
| 2022-08-08 | 31.19 | 31.29 | 31.18 | 31.20 | 0.000% | 103,600 | +1.635% |
| 2022-08-05 | 31.18 | 31.23 | 31.18 | 31.20 | +0.064% | 79,080 | +1.635% |
| 2022-08-04 | 31.26 | 31.26 | 31.17 | 31.18 | -0.320% | 74,265 | +1.700% |
| 2022-08-03 | 31.22 | 31.31 | 31.19 | 31.28 | +0.256% | 127,419 | +1.375% |
| 2022-08-02 | 31.17 | 31.23 | 31.16 | 31.20 | +0.128% | 113,835 | +1.635% |
| 2022-08-01 | 31.16 | 31.27 | 31.16 | 31.16 | -0.064% | 142,580 | +1.765% |
| 2022-07-29 | 31.20 | 31.22 | 31.15 | 31.18 | -0.064% | 82,650 | +1.700% |
| 2022-07-28 | 31.17 | 31.21 | 31.15 | 31.20 | +0.128% | 69,138 | +1.635% |
| 2022-07-27 | 31.25 | 31.29 | 31.13 | 31.16 | -0.064% | 112,529 | +1.765% |
| 2022-07-26 | 31.15 | 31.19 | 31.13 | 31.18 | +0.096% | 161,184 | +1.700% |
| 2022-07-25 | 31.15 | 31.26 | 31.10 | 31.15 | -0.032% | 173,307 | +1.798% |
| 2022-07-22 | 31.25 | 31.28 | 31.15 | 31.16 | 0.000% | 133,642 | +1.765% |
| 2022-07-21 | 31.31 | 31.39 | 31.16 | 31.16 | -0.764% | 266,630 | +1.765% |
| 2022-07-20 | 31.20 | 31.40 | 31.11 | 31.40 | +0.706% | 106,247 | +0.987% |
| 2022-07-19 | 31.20 | 31.28 | 31.12 | 31.18 | +0.289% | 98,468 | +1.700% |
| 2022-07-18 | 31.25 | 31.35 | 31.09 | 31.09 | +0.032% | 250,071 | +1.994% |
| 2022-07-15 | 31.25 | 31.25 | 31.08 | 31.08 | -0.096% | 233,831 | +2.027% |
| 2022-07-14 | 31.10 | 31.37 | 31.01 | 31.11 | +0.032% | 232,545 | +1.929% |
| 2022-07-13 | 31.15 | 31.31 | 31.08 | 31.10 | -0.512% | 401,258 | +1.961% |
| 2022-07-12 | 31.13 | 31.35 | 31.09 | 31.26 | +0.547% | 245,345 | +1.440% |
| 2022-07-11 | 31.15 | 31.29 | 31.05 | 31.09 | 0.000% | 254,816 | +1.994% |
| 2022-07-08 | 31.10 | 31.37 | 31.09 | 31.09 | 0.000% | 137,615 | +1.994% |
| 2022-07-07 | 31.36 | 31.40 | 31.06 | 31.09 | -0.987% | 341,354 | +1.994% |
| 2022-07-06 | 31.08 | 31.50 | 30.98 | 31.40 | +1.160% | 906,765 | +0.987% |
| 2022-07-05 | 31.10 | 31.32 | 31.00 | 31.04 | -0.032% | 639,930 | +2.159% |
| 2022-07-01 | 31.25 | 31.40 | 31.05 | 31.05 | -1.178% | 323,636 | +2.126% |
| 2022-06-30 | 31.15 | 31.61 | 31.13 | 31.42 | +0.064% | 722,727 | +0.923% |
| 2022-06-29 | 30.96 | 31.42 | 30.91 | 31.40 | +1.258% | 938,726 | +0.987% |
| 2022-06-28 | 30.86 | 31.19 | 30.86 | 31.01 | +0.519% | 960,636 | +2.257% |
| 2022-06-27 | 30.82 | 31.40 | 30.78 | 30.85 | -0.484% | 1,464,564 | +2.788% |
| 2022-06-24 | 30.50 | 31.67 | 30.41 | 31.00 | +112.620% | 2,761,688 | +2.290% |
| 2022-06-23 | 14.24 | 14.68 | 14.19 | 14.58 | +3.994% | 72,969 | +117.490% |
| 2022-06-22 | 14.49 | 14.58 | 14.00 | 14.02 | -4.038% | 79,701 | +126.177% |
| 2022-06-21 | 14.35 | 15.09 | 14.20 | 14.61 | +3.470% | 106,749 | +117.043% |
| 2022-06-17 | 14.21 | 14.64 | 14.02 | 14.12 | +0.570% | 113,692 | +124.575% |
| 2022-06-16 | 15.12 | 15.34 | 14.00 | 14.04 | -9.361% | 65,293 | +125.855% |
| 2022-06-15 | 15.41 | 15.83 | 15.26 | 15.49 | +1.908% | 55,098 | +104.713% |
| 2022-06-14 | 14.87 | 15.40 | 14.72 | 15.20 | +2.564% | 62,045 | +108.618% |
| 2022-06-13 | 15.06 | 15.41 | 14.65 | 14.82 | -4.572% | 83,278 | +113.968% |
| 2022-06-10 | 15.61 | 16.15 | 15.24 | 15.53 | -2.877% | 89,738 | +104.185% |
| 2022-06-09 | 16.15 | 16.20 | 15.87 | 15.99 | -0.868% | 38,822 | +98.311% |
| 2022-06-08 | 16.59 | 16.67 | 16.06 | 16.13 | -3.413% | 37,416 | +96.590% |
| 2022-06-07 | 16.63 | 17.07 | 16.30 | 16.70 | -0.477% | 41,967 | +89.880% |
| 2022-06-06 | 16.98 | 17.15 | 16.50 | 16.78 | +0.239% | 62,526 | +88.975% |
| 2022-06-03 | 16.75 | 17.02 | 16.36 | 16.74 | -1.005% | 56,279 | +89.427% |
| 2022-06-02 | 16.19 | 17.10 | 16.19 | 16.91 | +4.706% | 77,283 | +87.522% |
| 2022-06-01 | 16.04 | 16.27 | 15.61 | 16.15 | +1.957% | 82,110 | +96.347% |
| 2022-05-31 | 16.05 | 16.22 | 15.56 | 15.84 | -1.920% | 105,276 | +100.189% |
| 2022-05-27 | 16.06 | 16.30 | 15.85 | 16.15 | +1.508% | 51,511 | +96.347% |
| 2022-05-26 | 15.50 | 16.27 | 15.43 | 15.91 | +2.778% | 84,245 | +99.309% |
| 2022-05-25 | 14.75 | 15.65 | 14.71 | 15.48 | +5.092% | 103,421 | +104.845% |
| 2022-05-24 | 15.21 | 15.21 | 14.57 | 14.73 | -4.598% | 76,212 | +115.275% |
| 2022-05-23 | 15.70 | 16.07 | 15.26 | 15.44 | -0.323% | 104,295 | +105.376% |
| 2022-05-20 | 16.20 | 16.59 | 15.06 | 15.49 | -2.579% | 77,762 | +104.713% |
| 2022-05-19 | 15.34 | 16.30 | 15.09 | 15.90 | +2.713% | 54,457 | +99.434% |
| 2022-05-18 | 17.29 | 17.29 | 15.35 | 15.48 | -10.829% | 115,611 | +104.845% |
| 2022-05-17 | 17.14 | 17.45 | 16.72 | 17.36 | +4.704% | 55,641 | +82.661% |
| 2022-05-16 | 17.34 | 17.44 | 16.39 | 16.58 | -4.822% | 82,915 | +91.255% |
| 2022-05-13 | 16.88 | 17.83 | 16.88 | 17.42 | +4.877% | 81,445 | +82.032% |
| 2022-05-12 | 16.28 | 16.91 | 16.09 | 16.61 | +0.181% | 55,525 | +90.909% |
| 2022-05-11 | 17.41 | 17.71 | 16.35 | 16.58 | -4.603% | 82,962 | +91.255% |
| 2022-05-10 | 17.39 | 17.60 | 17.00 | 17.38 | +2.416% | 113,560 | +82.451% |
| 2022-05-09 | 17.73 | 18.21 | 16.89 | 16.97 | -6.963% | 122,375 | +86.859% |
| 2022-05-06 | 18.55 | 18.66 | 17.91 | 18.24 | -1.352% | 74,608 | +73.849% |
| 2022-05-05 | 18.91 | 19.21 | 17.75 | 18.49 | -3.698% | 156,212 | +71.498% |
| 2022-05-04 | 18.63 | 19.41 | 18.44 | 19.20 | +2.182% | 189,402 | +65.156% |
| 2022-05-03 | 17.31 | 19.02 | 17.25 | 18.79 | +9.627% | 389,312 | +68.760% |
| 2022-05-02 | 16.83 | 17.20 | 16.50 | 17.14 | +4.449% | 275,825 | +85.006% |
| 2022-04-29 | 16.98 | 17.31 | 16.21 | 16.41 | +3.143% | 400,469 | +93.236% |
| 2022-04-28 | 15.26 | 16.06 | 14.99 | 15.91 | +6.137% | 245,360 | +99.309% |
| 2022-04-27 | 15.32 | 15.76 | 14.85 | 14.99 | -2.090% | 121,294 | +111.541% |
| 2022-04-26 | 15.61 | 15.71 | 15.06 | 15.31 | -3.407% | 123,172 | +107.120% |
| 2022-04-25 | 14.82 | 15.94 | 14.82 | 15.85 | +5.176% | 215,486 | +100.063% |
| 2022-04-22 | 15.38 | 15.70 | 14.91 | 15.07 | -3.024% | 108,280 | +110.418% |
| 2022-04-21 | 16.14 | 16.23 | 15.36 | 15.54 | -1.646% | 226,013 | +104.054% |
| 2022-04-20 | 15.55 | 16.07 | 15.47 | 15.80 | +2.133% | 282,781 | +100.696% |
| 2022-04-19 | 14.81 | 15.64 | 14.81 | 15.47 | +3.686% | 215,345 | +104.977% |
| 2022-04-18 | 15.00 | 15.20 | 14.22 | 14.92 | +0.404% | 314,446 | +112.534% |
| 2022-04-14 | 16.00 | 16.10 | 14.52 | 14.86 | -7.357% | 282,509 | +113.392% |
| 2022-04-13 | 15.46 | 16.23 | 15.26 | 16.04 | +5.318% | 204,043 | +97.693% |
| 2022-04-12 | 15.34 | 15.55 | 14.96 | 15.23 | +1.196% | 157,163 | +108.207% |
| 2022-04-11 | 14.77 | 15.44 | 14.66 | 15.05 | +0.333% | 188,898 | +110.698% |
| 2022-04-08 | 15.60 | 15.68 | 14.82 | 15.00 | -3.908% | 192,566 | +111.400% |
| 2022-04-07 | 15.49 | 15.87 | 14.94 | 15.61 | +1.101% | 206,229 | +103.139% |
| 2022-04-06 | 15.91 | 15.91 | 15.16 | 15.44 | -3.861% | 287,116 | +105.376% |
| 2022-04-05 | 17.00 | 17.11 | 15.86 | 16.06 | -6.137% | 430,456 | +97.447% |
| 2022-04-04 | 17.95 | 18.41 | 17.05 | 17.11 | -4.573% | 405,459 | +85.330% |
| 2022-04-01 | 20.51 | 20.60 | 17.70 | 17.93 | -12.961% | 435,204 | +76.854% |
| 2022-03-31 | 21.36 | 21.50 | 20.45 | 20.60 | -3.693% | 147,755 | +53.932% |
| 2022-03-30 | 21.93 | 22.20 | 21.15 | 21.39 | -2.993% | 90,354 | +48.247% |
| 2022-03-29 | 21.60 | 22.09 | 21.60 | 22.05 | +2.701% | 54,244 | +43.810% |
| 2022-03-28 | 21.71 | 22.04 | 21.00 | 21.47 | -1.829% | 122,571 | +47.694% |
| 2022-03-25 | 22.67 | 22.67 | 21.56 | 21.87 | -3.529% | 73,888 | +44.993% |
| 2022-03-24 | 22.26 | 22.91 | 21.61 | 22.67 | +4.230% | 96,812 | +39.876% |
| 2022-03-23 | 22.83 | 22.95 | 21.72 | 21.75 | -5.311% | 176,286 | +45.793% |
| 2022-03-22 | 22.70 | 23.45 | 22.69 | 22.97 | +1.279% | 62,598 | +38.050% |
| 2022-03-21 | 23.05 | 23.44 | 22.47 | 22.68 | -0.351% | 78,290 | +39.815% |
| 2022-03-18 | 22.10 | 22.96 | 21.93 | 22.76 | +1.471% | 99,604 | +39.323% |
| 2022-03-17 | 21.87 | 22.58 | 21.60 | 22.43 | +3.174% | 78,749 | +41.373% |
| 2022-03-16 | 20.76 | 21.96 | 20.60 | 21.74 | +6.360% | 151,446 | +45.860% |
| 2022-03-15 | 20.23 | 20.85 | 19.90 | 20.44 | +0.789% | 91,963 | +55.137% |
| 2022-03-14 | 21.55 | 21.60 | 20.10 | 20.28 | -5.762% | 160,699 | +56.361% |
| 2022-03-11 | 22.22 | 22.43 | 21.31 | 21.52 | -3.150% | 131,916 | +47.351% |
| 2022-03-10 | 23.28 | 23.29 | 22.00 | 22.22 | -5.124% | 111,558 | +42.709% |
| 2022-03-09 | 23.01 | 24.11 | 22.93 | 23.42 | +4.135% | 221,678 | +35.397% |
| 2022-03-08 | 22.17 | 23.22 | 21.84 | 22.49 | +3.071% | 214,857 | +40.996% |
| 2022-03-07 | 24.57 | 24.97 | 21.67 | 21.82 | -10.939% | 273,713 | +45.325% |
| 2022-03-04 | 26.05 | 26.39 | 24.27 | 24.50 | -7.512% | 214,968 | +29.429% |
| 2022-03-03 | 26.26 | 27.08 | 26.02 | 26.49 | +1.533% | 119,956 | +19.706% |
| 2022-03-02 | 25.57 | 26.61 | 25.46 | 26.09 | +3.450% | 257,184 | +21.541% |
| 2022-03-01 | 24.35 | 25.80 | 24.35 | 25.22 | +3.445% | 153,918 | +25.734% |
| 2022-02-28 | 23.59 | 24.65 | 23.55 | 24.38 | -0.652% | 154,366 | +30.066% |
| 2022-02-25 | 24.09 | 24.89 | 23.56 | 24.54 | +2.936% | 204,713 | +29.218% |
| 2022-02-24 | 21.97 | 24.04 | 21.89 | 23.84 | +0.676% | 181,096 | +33.012% |
| 2022-02-23 | 22.80 | 24.78 | 22.80 | 23.68 | +4.825% | 223,688 | +33.910% |
| 2022-02-22 | 26.00 | 26.41 | 22.39 | 22.59 | -14.851% | 546,909 | +40.372% |
| 2022-02-18 | 27.80 | 28.91 | 26.47 | 26.53 | -5.453% | 316,961 | +19.525% |
| 2022-02-17 | 28.30 | 29.09 | 27.19 | 28.06 | -1.267% | 426,359 | +13.008% |
| 2022-02-16 | 26.76 | 28.83 | 26.71 | 28.42 | +6.203% | 751,624 | +11.576% |
| 2022-02-15 | 25.68 | 27.03 | 25.50 | 26.76 | +5.437% | 208,790 | +18.498% |
| 2022-02-14 | 24.80 | 26.42 | 24.75 | 25.38 | +2.961% | 182,088 | +24.941% |
| 2022-02-11 | 24.45 | 26.31 | 24.45 | 24.65 | +1.025% | 229,238 | +28.641% |
| 2022-02-10 | 24.20 | 25.23 | 23.82 | 24.40 | +0.952% | 291,806 | +29.959% |
| 2022-02-09 | 23.47 | 24.78 | 23.24 | 24.17 | +3.778% | 240,273 | +31.196% |
| 2022-02-08 | 22.23 | 23.43 | 22.08 | 23.29 | +4.439% | 234,170 | +36.153% |
| 2022-02-07 | 19.72 | 22.45 | 19.72 | 22.30 | +12.969% | 331,352 | +42.197% |
| 2022-02-04 | 20.50 | 21.00 | 19.00 | 19.74 | -0.303% | 139,424 | +60.638% |
| 2022-02-03 | 19.48 | 20.42 | 19.46 | 19.80 | +0.355% | 148,266 | +60.152% |
| 2022-02-02 | 19.14 | 19.92 | 19.00 | 19.73 | +2.653% | 62,342 | +60.720% |
| 2022-02-01 | 19.04 | 19.39 | 18.71 | 19.22 | +1.855% | 51,791 | +64.984% |
| 2022-01-31 | 17.90 | 19.00 | 17.74 | 18.87 | +5.833% | 119,457 | +68.045% |
| 2022-01-28 | 17.60 | 17.92 | 17.34 | 17.83 | +0.734% | 34,918 | +77.846% |
| 2022-01-27 | 18.23 | 18.97 | 17.63 | 17.70 | -2.854% | 99,462 | +79.153% |
| 2022-01-26 | 18.76 | 19.15 | 18.18 | 18.22 | -0.871% | 66,622 | +74.040% |
| 2022-01-25 | 18.16 | 18.62 | 17.54 | 18.38 | -0.433% | 42,140 | +72.524% |
| 2022-01-24 | 17.76 | 18.61 | 17.18 | 18.46 | +1.540% | 67,300 | +71.777% |
| 2022-01-21 | 18.75 | 19.99 | 18.08 | 18.18 | -4.316% | 74,579 | +74.422% |
| 2022-01-20 | 19.76 | 20.17 | 18.95 | 19.00 | -3.160% | 96,714 | +66.895% |
| 2022-01-19 | 20.17 | 20.17 | 19.45 | 19.62 | -1.998% | 47,770 | +61.621% |
| 2022-01-18 | 20.39 | 20.54 | 19.53 | 20.02 | -2.674% | 80,099 | +58.392% |
| 2022-01-14 | 20.47 | 20.70 | 19.78 | 20.57 | -1.058% | 61,821 | +54.157% |
| 2022-01-13 | 20.34 | 20.99 | 20.20 | 20.79 | +2.565% | 90,655 | +52.525% |
| 2022-01-12 | 19.80 | 20.28 | 19.67 | 20.27 | +3.208% | 73,929 | +56.438% |
| 2022-01-11 | 19.63 | 19.66 | 18.87 | 19.64 | +1.133% | 46,062 | +61.456% |
| 2022-01-10 | 19.61 | 20.27 | 18.63 | 19.42 | -0.969% | 71,898 | +63.285% |
| 2022-01-07 | 19.24 | 19.84 | 18.80 | 19.61 | +2.509% | 95,407 | +61.703% |
| 2022-01-06 | 20.39 | 20.40 | 19.09 | 19.13 | -6.592% | 80,487 | +65.761% |
| 2022-01-05 | 21.65 | 21.65 | 20.30 | 20.48 | -2.197% | 76,368 | +54.834% |
| 2022-01-04 | 20.31 | 21.14 | 20.02 | 20.94 | +3.510% | 81,659 | +51.433% |
| 2022-01-03 | 20.25 | 21.00 | 19.89 | 20.23 | +1.761% | 127,519 | +56.747% |
| 2021-12-31 | 19.12 | 20.29 | 19.11 | 19.88 | +3.704% | 67,885 | +59.507% |
| 2021-12-30 | 19.58 | 19.79 | 19.13 | 19.17 | -2.094% | 23,620 | +65.415% |
| 2021-12-29 | 19.82 | 19.84 | 19.08 | 19.58 | -1.559% | 34,535 | +61.951% |
| 2021-12-28 | 20.10 | 20.44 | 19.72 | 19.89 | -1.486% | 53,147 | +59.427% |
| 2021-12-27 | 19.35 | 20.40 | 19.20 | 20.19 | +4.503% | 78,475 | +57.058% |
| 2021-12-23 | 19.18 | 19.57 | 19.03 | 19.32 | +1.738% | 39,972 | +64.130% |
| 2021-12-22 | 18.88 | 19.08 | 18.59 | 18.99 | +0.689% | 47,766 | +66.983% |
| 2021-12-21 | 18.40 | 18.86 | 18.24 | 18.86 | +4.141% | 37,620 | +68.134% |
| 2021-12-20 | 17.69 | 18.42 | 17.57 | 18.11 | -0.055% | 55,293 | +75.097% |
| 2021-12-17 | 18.32 | 18.49 | 17.71 | 18.12 | -1.146% | 46,323 | +75.000% |
| 2021-12-16 | 18.96 | 19.42 | 18.04 | 18.33 | -1.926% | 121,634 | +72.995% |
| 2021-12-15 | 18.39 | 18.97 | 17.56 | 18.69 | +0.918% | 96,413 | +69.663% |
| 2021-12-14 | 18.90 | 19.43 | 18.30 | 18.52 | -3.138% | 72,477 | +71.220% |
| 2021-12-13 | 20.29 | 20.29 | 18.19 | 19.12 | -5.440% | 191,923 | +65.847% |
| 2021-12-10 | 19.01 | 20.35 | 19.01 | 20.22 | +7.496% | 186,724 | +56.825% |
| 2021-12-09 | 18.15 | 19.34 | 18.00 | 18.81 | +3.352% | 130,640 | +68.581% |
| 2021-12-08 | 17.95 | 18.51 | 17.53 | 18.20 | +2.305% | 239,420 | +74.231% |
| 2021-12-07 | 17.74 | 18.44 | 17.66 | 17.79 | +2.536% | 61,371 | +78.246% |
| 2021-12-06 | 17.24 | 17.73 | 16.88 | 17.35 | +2.179% | 74,816 | +82.767% |
| 2021-12-03 | 17.51 | 17.98 | 16.74 | 16.98 | -1.793% | 77,831 | +86.749% |
| 2021-12-02 | 16.94 | 17.66 | 16.78 | 17.29 | +1.586% | 79,769 | +83.401% |
| 2021-12-01 | 17.73 | 18.10 | 16.86 | 17.02 | -1.732% | 64,110 | +86.310% |
| 2021-11-30 | 17.59 | 17.82 | 17.02 | 17.32 | -3.778% | 97,124 | +83.083% |
| 2021-11-29 | 19.00 | 19.06 | 17.86 | 18.00 | -3.846% | 89,844 | +76.167% |
| 2021-11-26 | 18.36 | 18.84 | 18.13 | 18.72 | -1.318% | 59,118 | +69.391% |
| 2021-11-24 | 19.86 | 19.90 | 18.81 | 18.97 | -5.809% | 148,897 | +67.159% |
| 2021-11-23 | 20.82 | 20.82 | 19.91 | 20.14 | -3.636% | 68,765 | +57.448% |
| 2021-11-22 | 21.00 | 21.68 | 20.22 | 20.90 | -0.618% | 119,271 | +51.722% |
| 2021-11-19 | 21.64 | 21.64 | 20.86 | 21.03 | -2.729% | 131,481 | +50.785% |
| 2021-11-18 | 22.67 | 22.67 | 21.33 | 21.62 | -4.800% | 141,954 | +46.670% |
| 2021-11-17 | 22.88 | 23.32 | 22.37 | 22.71 | -2.448% | 71,056 | +39.630% |
| 2021-11-16 | 22.75 | 23.56 | 22.28 | 23.28 | +2.420% | 136,336 | +36.211% |
| 2021-11-15 | 22.92 | 22.96 | 22.21 | 22.73 | +0.575% | 114,762 | +39.507% |
| 2021-11-12 | 22.10 | 22.73 | 21.90 | 22.60 | +2.262% | 164,505 | +40.310% |
| 2021-11-11 | 21.70 | 22.46 | 21.37 | 22.10 | +2.934% | 106,336 | +43.484% |
| 2021-11-10 | 21.93 | 22.07 | 20.86 | 21.47 | -2.982% | 169,657 | +47.694% |
| 2021-11-09 | 22.26 | 22.57 | 21.65 | 22.13 | -0.539% | 71,753 | +43.290% |
| 2021-11-08 | 21.99 | 22.95 | 21.97 | 22.25 | +1.877% | 148,300 | +42.517% |
| 2021-11-05 | 22.49 | 22.93 | 21.62 | 21.84 | -1.843% | 106,874 | +45.192% |
| 2021-11-04 | 22.00 | 23.23 | 21.86 | 22.25 | +1.045% | 245,560 | +42.517% |
| 2021-11-03 | 20.73 | 22.21 | 20.09 | 22.02 | +6.945% | 255,950 | +44.005% |
| 2021-11-02 | 19.66 | 21.44 | 19.59 | 20.59 | +5.698% | 306,603 | +54.007% |
| 2021-11-01 | 19.89 | 20.14 | 18.95 | 19.48 | +1.090% | 214,444 | +62.782% |
| 2021-10-29 | 18.75 | 20.22 | 18.75 | 19.27 | +2.773% | 173,639 | +64.556% |
| 2021-10-28 | 18.77 | 19.03 | 18.61 | 18.75 | +0.806% | 89,283 | +69.120% |
| 2021-10-27 | 18.75 | 18.75 | 18.28 | 18.60 | -0.800% | 76,682 | +70.484% |
| 2021-10-26 | 18.95 | 19.19 | 18.63 | 18.75 | -0.213% | 66,170 | +69.120% |
| 2021-10-25 | 18.75 | 19.43 | 18.75 | 18.79 | +0.913% | 168,484 | +68.760% |
| 2021-10-22 | 19.05 | 19.30 | 18.34 | 18.62 | -3.172% | 116,777 | +70.301% |
| 2021-10-21 | 19.59 | 19.84 | 19.10 | 19.23 | -1.988% | 193,540 | +64.899% |
| 2021-10-20 | 19.03 | 19.76 | 18.71 | 19.62 | +2.454% | 113,080 | +61.621% |
| 2021-10-19 | 18.22 | 19.63 | 18.22 | 19.15 | +5.510% | 206,727 | +65.587% |
| 2021-10-18 | 17.55 | 18.68 | 17.20 | 18.15 | +3.478% | 178,509 | +74.711% |
| 2021-10-15 | 16.75 | 17.69 | 16.63 | 17.54 | +6.561% | 181,941 | +80.787% |
| 2021-10-14 | 16.10 | 16.62 | 15.99 | 16.46 | +3.718% | 62,255 | +92.649% |
| 2021-10-13 | 16.19 | 16.19 | 15.78 | 15.87 | -1.429% | 31,794 | +99.811% |
| 2021-10-12 | 15.81 | 16.25 | 15.60 | 16.10 | +1.641% | 58,963 | +96.957% |
| 2021-10-11 | 15.65 | 15.89 | 15.50 | 15.84 | +1.214% | 123,866 | +100.189% |
| 2021-10-08 | 15.54 | 15.75 | 15.54 | 15.65 | +0.449% | 36,897 | +102.620% |
| 2021-10-07 | 16.14 | 16.25 | 15.58 | 15.58 | -2.258% | 57,428 | +103.530% |
| 2021-10-06 | 15.97 | 16.08 | 15.50 | 15.94 | -0.375% | 96,459 | +98.934% |
| 2021-10-05 | 15.22 | 16.03 | 15.15 | 16.00 | +5.611% | 130,928 | +98.188% |
| 2021-10-04 | 15.48 | 15.61 | 15.15 | 15.15 | -2.321% | 49,733 | +109.307% |
| 2021-10-01 | 15.35 | 15.61 | 15.30 | 15.51 | +1.505% | 48,188 | +104.449% |
| 2021-09-30 | 15.09 | 15.50 | 15.04 | 15.28 | +1.058% | 44,552 | +107.526% |
| 2021-09-29 | 15.49 | 15.57 | 14.78 | 15.12 | -2.136% | 34,142 | +109.722% |
| 2021-09-28 | 15.75 | 15.95 | 15.39 | 15.45 | -1.404% | 62,655 | +105.243% |
| 2021-09-27 | 15.32 | 15.81 | 15.10 | 15.67 | +3.024% | 86,773 | +102.361% |
| 2021-09-24 | 14.76 | 15.39 | 14.59 | 15.21 | +1.671% | 53,648 | +108.481% |
| 2021-09-23 | 14.72 | 15.01 | 14.72 | 14.96 | +2.326% | 41,798 | +111.965% |
| 2021-09-22 | 14.60 | 14.98 | 14.49 | 14.62 | +1.457% | 56,165 | +116.895% |
| 2021-09-21 | 14.36 | 14.70 | 14.35 | 14.41 | +1.550% | 99,938 | +120.056% |
| 2021-09-20 | 14.24 | 14.36 | 14.07 | 14.19 | -3.535% | 50,239 | +123.467% |
| 2021-09-17 | 14.27 | 14.71 | 14.26 | 14.71 | +3.519% | 103,656 | +115.568% |
| 2021-09-16 | 14.41 | 14.49 | 14.00 | 14.21 | -0.560% | 25,300 | +123.153% |
| 2021-09-15 | 14.00 | 14.38 | 14.00 | 14.29 | +3.927% | 65,314 | +121.903% |
| 2021-09-14 | 14.21 | 14.21 | 13.68 | 13.75 | -2.964% | 51,715 | +130.618% |
| 2021-09-13 | 13.84 | 14.36 | 13.74 | 14.17 | +2.905% | 48,529 | +123.783% |
| 2021-09-10 | 13.99 | 14.80 | 13.65 | 13.77 | -0.649% | 62,302 | +130.283% |
| 2021-09-09 | 14.23 | 14.50 | 13.70 | 13.86 | -2.873% | 106,776 | +128.788% |
| 2021-09-08 | 14.95 | 15.12 | 14.21 | 14.27 | -4.930% | 57,474 | +122.214% |
| 2021-09-07 | 15.06 | 15.46 | 14.91 | 15.01 | +0.671% | 77,801 | +111.259% |
| 2021-09-03 | 14.96 | 15.04 | 14.81 | 14.91 | -0.930% | 47,088 | +112.676% |
| 2021-09-02 | 14.79 | 15.39 | 14.79 | 15.05 | +2.034% | 104,842 | +110.698% |
| 2021-09-01 | 14.54 | 15.00 | 14.41 | 14.75 | +1.724% | 41,771 | +114.983% |
| 2021-08-31 | 14.55 | 14.95 | 14.37 | 14.50 | -0.412% | 113,774 | +118.690% |
| 2021-08-30 | 14.52 | 14.88 | 14.25 | 14.56 | +0.761% | 64,032 | +117.788% |
| 2021-08-27 | 14.35 | 14.70 | 14.35 | 14.45 | +0.837% | 55,349 | +119.446% |
| 2021-08-26 | 14.27 | 14.33 | 14.10 | 14.33 | +0.561% | 42,410 | +121.284% |
| 2021-08-25 | 14.24 | 14.49 | 14.15 | 14.25 | +0.070% | 58,871 | +122.526% |
| 2021-08-24 | 13.68 | 14.30 | 13.68 | 14.24 | +4.094% | 62,120 | +122.683% |
| 2021-08-23 | 13.28 | 13.84 | 13.28 | 13.68 | +3.715% | 94,971 | +131.798% |
| 2021-08-20 | 13.06 | 13.49 | 13.01 | 13.19 | +0.304% | 33,970 | +140.409% |
| 2021-08-19 | 13.54 | 13.70 | 13.10 | 13.15 | -3.238% | 80,532 | +141.141% |
| 2021-08-18 | 13.85 | 13.99 | 13.52 | 13.59 | -2.371% | 63,310 | +133.333% |
| 2021-08-17 | 14.02 | 14.07 | 13.58 | 13.92 | -2.110% | 73,982 | +127.802% |
| 2021-08-16 | 13.99 | 14.83 | 13.55 | 14.22 | +0.994% | 112,667 | +122.996% |
| 2021-08-13 | 14.02 | 14.13 | 13.81 | 14.08 | -0.775% | 71,113 | +125.213% |
| 2021-08-12 | 14.32 | 14.58 | 14.01 | 14.19 | -0.977% | 42,639 | +123.467% |
| 2021-08-11 | 14.01 | 14.62 | 13.94 | 14.33 | +2.284% | 78,811 | +121.284% |
| 2021-08-10 | 13.95 | 14.12 | 13.63 | 14.01 | +0.143% | 75,170 | +126.338% |
| 2021-08-09 | 13.82 | 14.14 | 13.82 | 13.99 | +1.672% | 65,138 | +126.662% |
| 2021-08-06 | 13.82 | 14.24 | 13.75 | 13.76 | +0.218% | 60,573 | +130.451% |
| 2021-08-05 | 13.72 | 13.97 | 13.52 | 13.73 | -0.145% | 61,675 | +130.954% |
| 2021-08-04 | 13.78 | 14.08 | 13.70 | 13.75 | -2.066% | 111,264 | +130.618% |
| 2021-08-03 | 14.00 | 14.50 | 13.80 | 14.04 | 0.000% | 113,587 | +125.855% |
| 2021-08-02 | 13.96 | 14.65 | 13.64 | 14.04 | +0.573% | 141,457 | +125.855% |
| 2021-07-30 | 14.50 | 14.55 | 13.87 | 13.96 | -5.803% | 107,231 | +127.149% |
| 2021-07-29 | 14.58 | 15.16 | 14.44 | 14.82 | +1.996% | 84,832 | +113.968% |
| 2021-07-28 | 14.22 | 14.62 | 14.04 | 14.53 | +2.252% | 48,304 | +118.238% |
| 2021-07-27 | 14.17 | 14.26 | 13.84 | 14.21 | -0.768% | 79,493 | +123.153% |
| 2021-07-26 | 14.38 | 14.75 | 14.25 | 14.32 | -0.070% | 76,242 | +121.439% |
| 2021-07-23 | 14.66 | 14.66 | 14.03 | 14.33 | -1.241% | 54,972 | +121.284% |
| 2021-07-22 | 14.56 | 14.61 | 14.17 | 14.51 | -1.158% | 39,786 | +118.539% |
| 2021-07-21 | 14.50 | 14.99 | 14.49 | 14.68 | +2.442% | 31,650 | +116.008% |
| 2021-07-20 | 13.89 | 14.52 | 13.88 | 14.33 | +3.540% | 85,282 | +121.284% |
| 2021-07-19 | 14.00 | 14.17 | 13.45 | 13.84 | -3.621% | 148,417 | +129.118% |
| 2021-07-16 | 15.00 | 15.12 | 14.25 | 14.36 | -3.882% | 119,075 | +120.822% |
| 2021-07-15 | 14.84 | 15.03 | 14.72 | 14.94 | +0.134% | 61,269 | +112.249% |
| 2021-07-14 | 15.21 | 15.29 | 14.80 | 14.92 | -0.864% | 66,223 | +112.534% |
| 2021-07-13 | 15.49 | 15.52 | 15.00 | 15.05 | -2.841% | 45,018 | +110.698% |
| 2021-07-12 | 15.55 | 15.61 | 15.18 | 15.49 | +0.129% | 77,078 | +104.713% |
| 2021-07-09 | 14.99 | 15.94 | 14.99 | 15.47 | +4.316% | 115,264 | +104.977% |
| 2021-07-08 | 15.05 | 15.20 | 14.61 | 14.83 | -4.936% | 85,452 | +113.823% |
| 2021-07-07 | 15.49 | 15.70 | 15.42 | 15.60 | +2.429% | 84,976 | +103.269% |
| 2021-07-06 | 15.33 | 15.69 | 15.04 | 15.23 | -0.652% | 116,220 | +108.207% |
| 2021-07-02 | 16.58 | 16.66 | 15.01 | 15.33 | -7.539% | 312,810 | +106.849% |
| 2021-07-01 | 16.20 | 16.89 | 16.05 | 16.58 | +3.174% | 160,176 | +91.255% |
| 2021-06-30 | 15.73 | 16.27 | 15.66 | 16.07 | +0.062% | 130,197 | +97.324% |
| 2021-06-29 | 16.25 | 16.34 | 15.70 | 16.06 | -1.047% | 115,729 | +97.447% |
| 2021-06-28 | 15.70 | 16.25 | 15.46 | 16.23 | +3.376% | 120,957 | +95.379% |
| 2021-06-25 | 16.39 | 16.39 | 15.68 | 15.70 | -2.847% | 121,466 | +101.975% |
| 2021-06-24 | 15.61 | 16.28 | 15.30 | 16.16 | +5.967% | 188,939 | +96.225% |
| 2021-06-23 | 15.09 | 15.45 | 15.00 | 15.25 | +1.194% | 87,340 | +107.934% |
| 2021-06-22 | 15.04 | 15.18 | 14.74 | 15.07 | +0.400% | 65,333 | +110.418% |
| 2021-06-21 | 14.40 | 15.29 | 14.27 | 15.01 | +6.228% | 179,354 | +111.259% |
| 2021-06-18 | 14.87 | 15.33 | 14.07 | 14.13 | -4.784% | 298,335 | +124.416% |
| 2021-06-17 | 15.38 | 15.73 | 14.67 | 14.84 | -3.196% | 133,470 | +113.679% |
| 2021-06-16 | 15.43 | 15.52 | 14.67 | 15.33 | -0.648% | 132,072 | +106.849% |
| 2021-06-15 | 15.14 | 15.90 | 15.05 | 15.43 | +1.915% | 131,196 | +105.509% |
| 2021-06-14 | 16.45 | 16.45 | 15.05 | 15.14 | -7.964% | 179,730 | +109.445% |
| 2021-06-11 | 16.50 | 16.92 | 16.39 | 16.45 | +0.366% | 152,790 | +92.766% |
| 2021-06-10 | 16.71 | 16.84 | 16.25 | 16.39 | -1.265% | 64,095 | +93.472% |
| 2021-06-09 | 17.04 | 17.14 | 16.33 | 16.60 | -1.717% | 114,450 | +91.024% |
| 2021-06-08 | 16.50 | 17.01 | 16.20 | 16.89 | +3.114% | 124,999 | +87.744% |
| 2021-06-07 | 15.67 | 16.81 | 15.63 | 16.38 | +4.000% | 138,793 | +93.590% |
| 2021-06-04 | 16.20 | 16.29 | 15.29 | 15.75 | -2.416% | 78,944 | +101.333% |
| 2021-06-03 | 16.18 | 16.23 | 15.84 | 16.14 | -0.432% | 80,949 | +96.468% |
| 2021-06-02 | 16.44 | 16.48 | 16.12 | 16.21 | -0.369% | 106,915 | +95.620% |
| 2021-06-01 | 15.60 | 16.60 | 15.60 | 16.27 | +5.649% | 165,975 | +94.899% |
| 2021-05-28 | 15.34 | 15.58 | 15.01 | 15.40 | +0.391% | 55,100 | +105.909% |
| 2021-05-27 | 15.37 | 15.50 | 15.15 | 15.34 | 0.000% | 59,051 | +106.714% |
| 2021-05-26 | 14.90 | 15.38 | 14.85 | 15.34 | +3.091% | 55,024 | +106.714% |
| 2021-05-25 | 15.20 | 15.75 | 14.88 | 14.88 | -2.041% | 87,476 | +113.105% |
| 2021-05-24 | 15.10 | 15.44 | 14.95 | 15.19 | +0.796% | 99,751 | +108.756% |
| 2021-05-21 | 15.33 | 15.59 | 14.89 | 15.07 | -1.760% | 119,227 | +110.418% |
| 2021-05-20 | 15.88 | 15.88 | 15.27 | 15.34 | -3.401% | 79,021 | +106.714% |
| 2021-05-19 | 16.24 | 16.24 | 15.12 | 15.88 | -3.406% | 99,642 | +99.685% |
| 2021-05-18 | 16.97 | 17.00 | 16.31 | 16.44 | -2.491% | 56,860 | +92.883% |
| 2021-05-17 | 17.24 | 17.53 | 16.44 | 16.86 | -3.822% | 117,533 | +88.078% |
| 2021-05-14 | 17.37 | 17.92 | 17.36 | 17.53 | +1.800% | 87,423 | +80.890% |
| 2021-05-13 | 16.89 | 17.49 | 16.85 | 17.22 | +2.439% | 62,134 | +84.146% |
| 2021-05-12 | 17.60 | 17.84 | 16.56 | 16.81 | -4.705% | 97,564 | +88.638% |
| 2021-05-11 | 17.46 | 17.80 | 16.67 | 17.64 | -0.339% | 135,713 | +79.762% |
| 2021-05-10 | 17.20 | 18.06 | 16.86 | 17.70 | +3.873% | 191,544 | +79.153% |
| 2021-05-07 | 16.15 | 17.14 | 16.15 | 17.04 | +4.412% | 117,580 | +86.092% |
| 2021-05-06 | 17.47 | 17.50 | 15.79 | 16.32 | -6.583% | 135,500 | +94.301% |
| 2021-05-05 | 17.77 | 18.09 | 17.21 | 17.47 | +0.518% | 131,841 | +81.511% |
| 2021-05-04 | 16.27 | 17.69 | 16.04 | 17.38 | +7.086% | 243,956 | +82.451% |
| 2021-05-03 | 15.36 | 16.58 | 15.32 | 16.23 | +5.595% | 203,391 | +95.379% |
| 2021-04-30 | 15.90 | 15.97 | 15.00 | 15.37 | -3.938% | 134,151 | +106.311% |
| 2021-04-29 | 15.46 | 16.14 | 15.35 | 16.00 | +3.627% | 133,117 | +98.188% |
| 2021-04-28 | 15.31 | 15.47 | 15.09 | 15.44 | +1.512% | 105,246 | +105.376% |
| 2021-04-27 | 14.80 | 15.61 | 14.77 | 15.21 | +2.149% | 112,774 | +108.481% |
| 2021-04-26 | 15.18 | 15.26 | 14.31 | 14.89 | -2.361% | 221,267 | +112.962% |
| 2021-04-23 | 14.80 | 15.47 | 14.54 | 15.25 | +2.694% | 150,859 | +107.934% |
| 2021-04-22 | 14.76 | 14.92 | 14.26 | 14.85 | +0.610% | 190,605 | +113.535% |
| 2021-04-21 | 14.90 | 15.52 | 14.72 | 14.76 | -1.139% | 108,472 | +114.837% |
| 2021-04-20 | 15.59 | 15.76 | 14.84 | 14.93 | -4.233% | 132,589 | +112.391% |
| 2021-04-19 | 16.38 | 16.42 | 15.24 | 15.59 | -6.814% | 225,926 | +103.400% |
| 2021-04-16 | 16.51 | 16.90 | 16.09 | 16.73 | +0.722% | 190,669 | +89.540% |
| 2021-04-15 | 17.11 | 17.25 | 16.09 | 16.61 | -3.036% | 179,650 | +90.909% |
| 2021-04-14 | 17.24 | 17.58 | 16.88 | 17.13 | -1.608% | 147,189 | +85.114% |
| 2021-04-13 | 17.57 | 17.68 | 16.74 | 17.41 | -2.081% | 212,488 | +82.137% |
| 2021-04-12 | 18.39 | 18.73 | 17.66 | 17.78 | -1.876% | 175,588 | +78.346% |
| 2021-04-09 | 17.87 | 18.28 | 17.78 | 18.12 | +1.684% | 167,433 | +75.000% |
| 2021-04-08 | 17.85 | 18.02 | 17.02 | 17.82 | -0.280% | 173,237 | +77.946% |
| 2021-04-07 | 18.46 | 18.79 | 17.75 | 17.87 | -2.350% | 186,511 | +77.448% |
| 2021-04-06 | 20.25 | 20.61 | 17.64 | 18.30 | -10.732% | 335,974 | +73.279% |
| 2021-04-05 | 21.15 | 21.89 | 19.72 | 20.50 | -1.347% | 399,965 | +54.683% |
| 2021-04-01 | 19.45 | 21.24 | 19.30 | 20.78 | +8.739% | 450,941 | +52.599% |
| 2021-03-31 | 18.85 | 20.05 | 18.49 | 19.11 | +2.963% | 395,741 | +65.934% |
| 2021-03-30 | 16.97 | 18.85 | 16.59 | 18.56 | +13.309% | 332,378 | +70.851% |
| 2021-03-29 | 16.00 | 16.79 | 15.82 | 16.38 | 0.000% | 206,568 | +93.590% |