Dark

USAT
USA Technologies, Inc. Common Stock
stock NASDAQ

Inactive

Apr 16, 2021

12.16USD+0.330%(+0.04)145,734

Pre-market

0.00USD-100.000%(-12.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-16	12.0800	12.3400	11.6100	12.1600	+0.330%	145,734	0.000%
2021-04-15	12.4700	12.4700	11.8900	12.1200	-1.862%	244,431	+0.330%
2021-04-14	12.3400	12.5500	12.2900	12.3500	-0.081%	391,679	-1.538%
2021-04-13	12.3600	12.4800	12.1100	12.3600	+0.081%	504,043	-1.618%
2021-04-12	12.3400	12.4600	12.1000	12.3500	-0.644%	160,277	-1.538%
2021-04-09	12.4200	12.6500	12.2400	12.4300	0.000%	187,832	-2.172%
2021-04-08	12.4500	12.5998	12.2400	12.4300	+0.648%	224,046	-2.172%
2021-04-07	12.2830	12.4600	12.2100	12.3500	+0.244%	155,098	-1.538%
2021-04-06	12.6700	12.6700	12.1800	12.3200	-3.599%	193,964	-1.299%
2021-04-05	12.0700	12.9399	12.0244	12.7800	+6.323%	573,278	-4.851%
2021-04-01	11.8000	12.1900	11.8000	12.0200	+2.560%	130,225	+1.165%
2021-03-31	11.4200	11.8200	11.2400	11.7200	+3.442%	222,438	+3.754%
2021-03-30	11.1800	11.4900	11.0300	11.3300	+0.711%	142,395	+7.326%
2021-03-29	11.9000	11.9999	11.0200	11.2500	-5.542%	252,767	+8.089%
2021-03-26	11.5100	11.9500	11.4400	11.9100	+5.305%	196,249	+2.099%
2021-03-25	11.4100	11.4100	10.6400	11.3100	-0.876%	214,641	+7.515%
2021-03-24	11.6900	11.7900	11.1600	11.4100	-1.638%	302,451	+6.573%
2021-03-23	12.5200	12.6000	11.5400	11.6000	-6.827%	289,214	+4.828%
2021-03-22	12.2600	12.7800	12.0350	12.4500	+1.550%	671,461	-2.329%
2021-03-19	12.0000	12.4350	11.8000	12.2600	+2.594%	3,029,125	-0.816%
2021-03-18	11.6800	12.5500	11.6800	11.9500	+1.789%	713,520	+1.757%
2021-03-17	11.0300	11.8500	11.0300	11.7400	+4.821%	529,619	+3.578%
2021-03-16	10.8200	11.2300	10.7001	11.2000	+3.608%	306,015	+8.571%
2021-03-15	10.2300	11.0300	10.2300	10.8100	+5.980%	351,657	+12.488%
2021-03-12	9.8400	10.3500	9.7700	10.2000	+3.448%	230,852	+19.216%
2021-03-11	10.0200	10.1300	9.8100	9.8600	-1.004%	343,231	+23.327%
2021-03-10	10.0400	10.3600	9.7700	9.9600	-0.400%	174,148	+22.088%
2021-03-09	9.7500	10.1100	9.6700	10.0000	+3.627%	188,755	+21.600%
2021-03-08	9.2700	9.8100	9.1900	9.6500	+2.116%	438,380	+26.010%
2021-03-05	9.6700	9.9000	9.1100	9.4500	-0.943%	265,899	+28.677%
2021-03-04	10.4300	10.4300	9.1711	9.5400	-7.915%	370,505	+27.463%
2021-03-03	10.5900	10.6600	10.2700	10.3600	-2.632%	137,362	+17.375%
2021-03-02	10.6500	10.8250	10.5600	10.6400	+0.094%	219,667	+14.286%
2021-03-01	10.5500	10.6900	10.3800	10.6300	+2.705%	246,023	+14.393%
2021-02-26	10.4000	10.7100	10.2100	10.3500	-0.576%	340,827	+17.488%
2021-02-25	10.7000	10.8299	10.0700	10.4100	-4.144%	351,565	+16.811%
2021-02-24	10.7300	10.9300	10.5750	10.8600	+2.356%	121,053	+11.971%
2021-02-23	10.4600	10.7000	9.5500	10.6100	+0.473%	352,654	+14.609%
2021-02-22	11.0000	11.0766	10.4600	10.5600	-3.825%	165,360	+15.152%
2021-02-19	11.0300	11.1100	10.7600	10.9800	+1.292%	161,061	+10.747%
2021-02-18	10.4900	11.2000	10.2177	10.8400	+3.534%	457,389	+12.177%
2021-02-17	10.3000	10.5000	10.0700	10.4700	+1.355%	202,794	+16.141%
2021-02-16	10.4000	10.5000	10.0500	10.3300	+2.991%	273,975	+17.715%
2021-02-12	10.2100	10.2100	9.9600	10.0300	-1.182%	99,547	+21.236%
2021-02-11	10.2300	10.3300	10.0400	10.1500	+0.296%	111,324	+19.803%
2021-02-10	10.0300	10.3500	9.8700	10.1200	+1.505%	205,608	+20.158%
2021-02-09	9.8300	10.0100	9.6600	9.9700	+1.424%	408,191	+21.966%
2021-02-08	9.7800	9.9800	9.4900	9.8300	-0.102%	366,243	+23.703%
2021-02-05	10.6300	10.6300	9.6100	9.8400	-1.698%	451,785	+23.577%
2021-02-04	9.9100	10.1542	9.8100	10.0100	+1.624%	302,337	+21.479%
2021-02-03	10.1700	10.2300	9.7600	9.8500	-2.956%	264,660	+23.452%
2021-02-02	9.9800	10.2700	9.9100	10.1500	+2.216%	119,093	+19.803%
2021-02-01	9.9900	10.1100	9.6200	9.9300	+0.101%	136,438	+22.457%
2021-01-29	9.8800	9.9800	9.5600	9.9200	+0.507%	179,044	+22.581%
2021-01-28	9.8800	10.0900	9.6223	9.8700	+0.305%	154,606	+23.202%
2021-01-27	10.1500	10.2101	9.6400	9.8400	-3.624%	203,510	+23.577%
2021-01-26	10.4600	10.5700	10.1700	10.2100	-1.353%	221,215	+19.099%
2021-01-25	10.5300	10.7499	10.2500	10.3500	-1.803%	168,189	+17.488%
2021-01-22	10.5100	10.6000	10.1900	10.5400	-0.566%	178,837	+15.370%
2021-01-21	10.7400	10.7400	10.3300	10.6000	-0.656%	169,256	+14.717%
2021-01-20	10.9500	10.9500	10.5200	10.6700	-1.477%	283,371	+13.964%
2021-01-19	10.5300	10.9700	10.3700	10.8300	+4.537%	250,216	+12.281%
2021-01-15	10.6000	10.6700	10.2400	10.3600	-1.801%	243,339	+17.375%
2021-01-14	10.6000	10.6800	10.2550	10.5500	+4.663%	161,031	+15.261%
2021-01-13	10.3000	10.3000	10.0000	10.0800	-0.592%	105,706	+20.635%
2021-01-12	10.2300	10.2850	10.0100	10.1400	+0.595%	64,183	+19.921%
2021-01-11	10.3900	10.5100	10.0600	10.0800	-5.174%	106,181	+20.635%
2021-01-08	10.4800	10.6800	10.4061	10.6300	+1.046%	152,582	+14.393%
2021-01-07	10.5000	10.6900	10.4000	10.5200	+0.190%	110,777	+15.589%
2021-01-06	10.4200	10.7950	10.2800	10.5000	+1.254%	170,048	+15.810%
2021-01-05	10.5500	10.8100	10.3500	10.3700	-2.538%	100,324	+17.261%
2021-01-04	10.4600	10.7700	10.3300	10.6400	+1.527%	265,674	+14.286%
2020-12-31	10.3400	10.6300	10.2441	10.4800	+0.287%	299,609	+16.031%
2020-12-30	10.7400	10.9700	10.0200	10.4500	-2.062%	455,420	+16.364%
2020-12-29	11.1400	11.3900	10.6400	10.6700	-3.351%	222,179	+13.964%
2020-12-28	11.5800	11.8400	11.0000	11.0400	-4.083%	239,501	+10.145%
2020-12-24	11.2500	11.6100	11.2000	11.5100	+2.311%	130,233	+5.647%
2020-12-23	10.8500	11.3800	10.6000	11.2500	+4.070%	864,721	+8.089%
2020-12-22	10.9900	11.4000	10.8000	10.8100	-0.277%	399,053	+12.488%
2020-12-21	11.1300	11.2100	10.6746	10.8400	-2.078%	491,541	+12.177%
2020-12-18	10.6700	11.2100	10.5500	11.0700	+2.977%	1,317,336	+9.846%
2020-12-17	10.3700	11.0800	10.3700	10.7500	+2.871%	620,511	+13.116%
2020-12-16	10.3900	10.7300	10.2200	10.4500	+2.552%	757,712	+16.364%
2020-12-15	10.0000	10.4500	9.9000	10.1900	+1.192%	324,915	+19.333%
2020-12-14	9.9100	10.5000	9.9100	10.0700	+2.130%	214,306	+20.755%
2020-12-11	10.2600	10.3850	9.6700	9.8600	-3.805%	238,593	+23.327%
2020-12-10	10.2400	10.5650	10.2000	10.2500	+0.490%	405,108	+18.634%
2020-12-09	10.5200	10.6400	10.1200	10.2000	-2.857%	972,025	+19.216%
2020-12-08	9.8100	10.5100	9.8100	10.5000	+5.528%	357,523	+15.810%
2020-12-07	9.4400	10.5050	9.4300	9.9500	+5.403%	535,098	+22.211%
2020-12-04	8.7700	9.8100	8.7700	9.4400	+6.067%	291,572	+28.814%
2020-12-03	8.4900	9.0700	8.4900	8.9000	+5.701%	214,294	+36.629%
2020-12-02	8.7000	9.0000	8.4100	8.4200	-3.661%	169,269	+44.418%
2020-12-01	8.4900	9.1300	8.2500	8.7400	+2.824%	192,179	+39.130%
2020-11-30	8.3600	8.5000	8.2400	8.5000	0.000%	141,777	+43.059%
2020-11-27	8.1900	8.5100	8.0550	8.5000	+4.680%	172,706	+43.059%
2020-11-25	8.0200	8.1600	7.9500	8.1200	+1.121%	32,135	+49.754%
2020-11-24	8.1300	8.2500	7.8900	8.0300	-0.864%	183,175	+51.432%
2020-11-23	7.7600	8.4000	7.7500	8.1000	-0.613%	123,683	+50.123%
2020-11-20	8.8000	8.8000	7.9600	8.1500	-1.332%	342,942	+49.202%
2020-11-19	8.7500	9.2000	8.0300	8.2600	-4.287%	234,059	+47.215%
2020-11-18	8.6500	8.7000	8.6200	8.6300	-0.231%	422,971	+40.904%
2020-11-17	8.4900	9.1200	8.4900	8.6500	+5.875%	325,850	+40.578%
2020-11-16	8.4800	8.4800	8.0175	8.1700	-1.685%	27,060	+48.837%
2020-11-13	8.4900	8.7000	8.2700	8.3100	-2.235%	40,032	+46.330%
2020-11-12	8.3500	8.5000	8.2200	8.5000	+1.190%	34,577	+43.059%
2020-11-11	8.5300	8.6500	8.3950	8.4000	-1.176%	27,270	+44.762%
2020-11-10	8.7500	8.7500	8.3500	8.5000	-2.746%	20,387	+43.059%
2020-11-09	8.4900	8.7500	8.4500	8.7400	+4.796%	348,472	+39.130%
2020-11-06	8.3000	8.4500	7.9800	8.3400	+0.482%	55,243	+45.803%
2020-11-05	8.4850	8.5000	8.3000	8.3000	-2.353%	137,601	+46.506%
2020-11-04	8.4500	8.5000	8.4000	8.5000	+1.190%	49,665	+43.059%
2020-11-03	8.2500	8.6000	8.2500	8.4000	+1.449%	83,474	+44.762%
2020-11-02	8.4500	8.5500	8.2800	8.2800	-0.361%	37,154	+46.860%
2020-10-30	8.4100	8.6000	8.1200	8.3100	-3.372%	144,497	+46.330%
2020-10-29	8.1600	8.6000	8.1600	8.6000	+1.775%	55,350	+41.395%
2020-10-28	8.3650	8.5000	8.0200	8.4500	+1.198%	39,262	+43.905%
2020-10-27	8.4800	8.5000	8.3000	8.3500	-2.339%	5,073	+45.629%
2020-10-26	8.2600	8.6000	8.2600	8.5500	-0.581%	34,753	+42.222%
2020-10-23	8.5800	8.6000	8.5000	8.6000	-0.232%	6,722	+41.395%
2020-10-22	8.4900	8.6400	8.4900	8.6200	+2.012%	116,958	+41.067%
2020-10-21	8.3000	8.4900	8.2700	8.4500	0.000%	91,946	+43.905%
2020-10-20	8.0400	8.4500	8.0400	8.4500	+3.554%	43,402	+43.905%
2020-10-19	8.0500	8.2000	8.0000	8.1600	+0.741%	43,596	+49.020%
2020-10-16	8.2800	8.2800	7.9600	8.1000	-2.644%	36,314	+50.123%
2020-10-15	8.3000	8.4000	8.0000	8.3200	+0.241%	31,557	+46.154%
2020-10-14	8.3200	8.3200	8.1400	8.3000	0.000%	184,805	+46.506%
2020-10-13	8.3400	8.3500	8.1000	8.3000	0.000%	25,814	+46.506%
2020-10-12	8.2500	8.4850	8.2100	8.3000	+1.096%	2,796,030	+46.506%
2020-10-09	8.4500	8.5000	8.2000	8.2100	-3.412%	39,496	+48.112%
2020-10-08	8.5000	8.5500	8.0300	8.5000	0.000%	31,547	+43.059%
2020-10-07	8.4900	8.5400	8.4900	8.5000	0.000%	66,696	+43.059%
2020-10-06	8.5000	8.6000	8.4000	8.5000	0.000%	105,498	+43.059%
2020-10-05	8.6200	8.6400	8.5000	8.5000	-1.620%	35,631	+43.059%
2020-10-02	8.5000	8.6400	8.4900	8.6400	-0.116%	35,818	+40.741%
2020-10-01	8.6000	8.7000	8.3600	8.6500	-1.143%	13,091	+40.578%
2020-09-30	8.4500	8.9500	8.4500	8.7500	+3.550%	123,358	+38.971%
2020-09-29	8.1500	8.5700	8.1500	8.4500	-0.588%	142,268	+43.905%
2020-09-28	8.1500	8.5000	8.0300	8.5000	+4.938%	50,787	+43.059%
2020-09-25	7.8000	8.2500	7.8000	8.1000	+2.532%	59,770	+50.123%
2020-09-24	8.0800	8.0800	7.8000	7.9000	-1.863%	58,417	+53.924%
2020-09-23	8.1500	8.2000	8.0000	8.0500	-1.348%	42,673	+51.056%
2020-09-22	8.1500	8.3300	8.0200	8.1600	-2.741%	42,961	+49.020%
2020-09-21	8.3900	8.3900	8.0500	8.3900	+0.119%	57,941	+44.934%
2020-09-18	8.5000	8.6000	8.3700	8.3800	-2.558%	116,753	+45.107%
2020-09-17	8.4000	8.7500	8.4000	8.6000	+0.585%	11,580	+41.395%
2020-09-16	8.5400	8.5500	7.7700	8.5500	+0.588%	74,589	+42.222%
2020-09-15	8.5350	8.5500	8.4000	8.5000	+0.592%	29,117	+43.059%
2020-09-14	7.7600	8.6000	7.6500	8.4500	+3.049%	108,834	+43.905%
2020-09-11	8.3200	8.5000	7.7700	8.2000	-3.416%	238,750	+48.293%
2020-09-10	8.3800	8.5700	8.3200	8.4900	+0.831%	152,064	+43.227%
2020-09-09	8.4000	8.4500	8.3600	8.4200	-0.355%	54,523	+44.418%
2020-09-08	8.5500	8.5600	8.3500	8.4500	-1.400%	50,433	+43.905%
2020-09-04	8.7500	8.7800	8.5500	8.5700	-0.925%	52,096	+41.890%
2020-09-03	8.9000	9.0000	8.5500	8.6500	-2.260%	334,527	+40.578%
2020-09-02	8.7500	8.9000	8.6500	8.8500	+1.143%	23,262	+37.401%
2020-09-01	9.1500	9.1500	8.7300	8.7500	-4.372%	102,246	+38.971%
2020-08-31	8.8400	9.1500	8.5100	9.1500	+1.105%	115,092	+32.896%
2020-08-28	8.8500	9.1000	8.5100	9.0500	+2.608%	82,854	+34.365%
2020-08-27	8.7350	8.9000	8.0700	8.8200	+2.083%	66,339	+37.868%
2020-08-26	8.8500	9.0100	8.5400	8.6400	-4.000%	190,807	+40.741%
2020-08-25	8.9200	9.0500	8.8500	9.0000	+1.695%	64,932	+35.111%
2020-08-24	8.5000	8.9900	8.5000	8.8500	+4.734%	119,283	+37.401%
2020-08-21	7.9700	8.5000	7.9700	8.4500	+6.156%	398,076	+43.905%
2020-08-20	7.8500	7.9700	7.8250	7.9600	+1.401%	1,130,936	+52.764%
2020-08-19	7.7600	7.9000	7.7600	7.8500	+0.641%	31,092	+54.904%
2020-08-18	7.9300	8.0000	7.7500	7.8000	-0.637%	271,352	+55.897%
2020-08-17	7.7500	7.9800	7.7500	7.8500	+3.289%	318,809	+54.904%
2020-08-14	7.3500	7.8000	7.3000	7.6000	+5.409%	146,733	+60.000%
2020-08-13	7.1500	7.2450	7.1500	7.2100	+1.549%	25,153	+68.655%
2020-08-12	7.1600	7.1600	7.0500	7.1000	-0.907%	9,004	+71.268%
2020-08-11	7.0800	7.2000	7.0500	7.1650	+0.350%	38,609	+69.714%
2020-08-10	7.1000	7.1500	7.0500	7.1400	+0.563%	81,137	+70.308%
2020-08-07	7.1250	7.2000	6.9000	7.1000	-1.389%	176,197	+71.268%
2020-08-06	7.1625	7.3300	7.0500	7.2000	+0.699%	42,517	+68.889%
2020-08-05	7.0000	7.2500	7.0000	7.1500	0.000%	129,313	+70.070%
2020-08-04	7.0750	7.1600	6.9600	7.1500	+0.421%	174,760	+70.070%
2020-08-03	7.1000	7.1700	6.9600	7.1200	-0.140%	25,335	+70.787%
2020-07-31	7.2500	7.2500	6.9800	7.1300	-1.926%	38,669	+70.547%
2020-07-30	7.3900	7.3901	7.0300	7.2700	-1.690%	179,195	+67.263%
2020-07-29	7.3150	7.5000	7.0500	7.3950	+2.141%	52,441	+64.435%
2020-07-28	7.2500	7.5000	7.0300	7.2400	+0.486%	90,784	+67.956%
2020-07-27	7.2300	7.3000	7.0300	7.2050	-0.069%	27,834	+68.772%
2020-07-24	7.4000	7.4700	7.1800	7.2100	-2.568%	84,500	+68.655%
2020-07-23	7.3900	7.6000	7.3500	7.4000	+0.680%	48,738	+64.324%
2020-07-22	7.4200	7.4750	7.3450	7.3500	-1.276%	14,231	+65.442%
2020-07-21	7.4000	7.5500	7.3500	7.4450	-0.733%	64,910	+63.331%
2020-07-20	7.2500	7.5400	7.2500	7.5000	-0.266%	93,774	+62.133%
2020-07-17	7.5100	8.0850	7.5100	7.5200	-1.699%	305,170	+61.702%
2020-07-16	7.6000	7.7000	7.5100	7.6500	+1.864%	59,433	+58.954%
2020-07-15	7.2500	7.5200	7.0500	7.5100	+6.073%	50,079	+61.917%
2020-07-14	6.9450	7.2200	6.6600	7.0800	+0.855%	57,083	+71.751%
2020-07-13	7.0400	7.1400	6.9100	7.0200	+0.143%	39,302	+73.219%
2020-07-10	7.1000	7.1500	6.9700	7.0100	-2.571%	6,516	+73.466%
2020-07-09	7.1500	7.2500	7.0200	7.1950	+0.629%	27,299	+69.006%
2020-07-08	6.9600	7.3500	6.9600	7.1500	+0.281%	401,974	+70.070%
2020-07-07	7.0650	7.4500	7.0400	7.1300	+2.076%	39,094	+70.547%
2020-07-06	7.0500	7.1000	6.5600	6.9850	-0.922%	166,077	+74.087%
2020-07-02	7.0000	7.0800	6.9900	7.0500	+0.714%	136,065	+72.482%
2020-07-01	6.9500	7.0200	6.9500	7.0000	-0.143%	171,959	+73.714%
2020-06-30	7.0100	7.1000	6.9000	7.0100	0.000%	223,831	+73.466%
2020-06-29	7.2500	7.2625	6.9000	7.0100	-3.973%	208,676	+73.466%
2020-06-26	7.5000	7.8450	7.2800	7.3000	-8.060%	204,125	+66.575%
2020-06-25	6.9000	7.9500	6.6000	7.9400	+22.154%	447,554	+53.149%
2020-06-24	5.9000	6.6700	5.9000	6.5000	+4.000%	57,641	+87.077%
2020-06-23	5.8500	6.2500	5.8500	6.2500	+5.042%	18,324	+94.560%
2020-06-22	6.0000	6.0300	5.8500	5.9500	-0.833%	15,474	+104.370%
2020-06-19	5.9600	6.0100	5.9000	6.0000	+0.671%	35,391	+102.667%
2020-06-18	5.9500	6.0000	5.9500	5.9600	-0.251%	18,444	+104.027%
2020-06-17	5.9000	6.0050	5.9000	5.9750	+0.929%	62,250	+103.515%
2020-06-16	6.0000	6.0000	5.8500	5.9200	-1.003%	50,231	+105.405%
2020-06-15	6.0000	6.0000	5.9000	5.9800	-0.333%	18,853	+103.344%
2020-06-12	6.1600	6.4300	5.9000	6.0000	-0.826%	66,818	+102.667%
2020-06-11	6.3500	6.5000	6.0200	6.0500	-5.024%	76,874	+100.992%
2020-06-10	6.6150	6.7000	6.2700	6.3700	-3.631%	66,242	+90.895%
2020-06-09	6.8500	6.8500	6.6100	6.6100	-4.064%	66,191	+83.964%
2020-06-08	6.9000	7.0800	6.8900	6.8900	-1.571%	48,491	+76.488%
2020-06-05	6.9500	7.0500	6.9000	7.0000	+1.597%	57,085	+73.714%
2020-06-04	7.1000	7.1100	6.8900	6.8900	-2.131%	34,942	+76.488%
2020-06-03	6.8700	7.0500	6.7700	7.0400	+1.295%	29,969	+72.727%
2020-06-02	7.0900	7.0900	6.8500	6.9500	-2.113%	9,303	+74.964%
2020-06-01	6.8600	7.1700	6.7000	7.1000	-0.699%	37,574	+71.268%
2020-05-29	7.1900	7.1900	6.7500	7.1500	+1.418%	83,578	+70.070%
2020-05-28	6.5000	7.1600	6.4910	7.0500	+7.963%	92,889	+72.482%
2020-05-27	6.5250	6.6700	6.3600	6.5300	+0.927%	31,301	+86.217%
2020-05-26	6.1500	6.6600	6.1500	6.4700	+5.203%	52,449	+87.944%
2020-05-22	6.2000	6.3800	6.1500	6.1500	-0.806%	27,443	+97.724%
2020-05-21	6.3000	6.4000	6.1500	6.2000	-3.125%	31,927	+96.129%
2020-05-20	6.5000	6.5800	6.3500	6.4000	-0.775%	32,711	+90.000%
2020-05-19	6.4800	6.5500	6.3000	6.4500	-1.527%	27,113	+88.527%
2020-05-18	6.1300	6.5500	6.0800	6.5500	+6.852%	98,006	+85.649%
2020-05-15	6.1000	6.1300	5.9200	6.1300	+3.898%	137,894	+98.369%
2020-05-14	6.0650	6.1050	5.7100	5.9000	-2.961%	247,666	+106.102%
2020-05-13	6.2500	6.2500	5.7500	6.0800	-2.720%	72,556	+100.000%
2020-05-12	6.2400	6.3900	6.0100	6.2500	+0.321%	62,778	+94.560%
2020-05-11	6.5000	6.5000	6.0900	6.2300	-1.111%	114,336	+95.185%
2020-05-08	6.5200	6.5200	5.8500	6.3000	-3.817%	161,150	+93.016%
2020-05-07	6.3300	6.6150	6.3000	6.5500	+2.344%	59,473	+85.649%
2020-05-06	6.4100	6.6000	6.3800	6.4000	-2.290%	114,143	+90.000%
2020-05-05	6.5500	7.1000	6.4600	6.5500	+0.614%	37,537	+85.649%
2020-05-04	6.6700	6.6900	6.4700	6.5100	-4.265%	123,612	+86.790%
2020-05-01	7.3000	7.3000	6.8000	6.8000	-7.483%	65,888	+78.824%
2020-04-30	6.8500	7.4000	6.6800	7.3500	+9.375%	176,453	+65.442%
2020-04-29	6.9700	7.0400	6.6900	6.7200	-2.609%	232,208	+80.952%
2020-04-28	6.2500	7.4000	6.2000	6.9000	+10.400%	305,793	+76.232%
2020-04-27	5.4500	6.2500	5.3600	6.2500	+18.147%	440,738	+94.560%
2020-04-24	5.2000	5.2900	5.0401	5.2900	+3.929%	40,537	+129.868%
2020-04-23	5.0000	5.5000	4.8000	5.0900	+2.106%	217,577	+138.900%
2020-04-22	5.2500	5.3000	4.9500	4.9850	-4.866%	167,298	+143.932%
2020-04-21	4.9200	5.2800	4.9000	5.2400	+3.353%	97,025	+132.061%
2020-04-20	5.0500	5.1280	4.9000	5.0700	+0.396%	211,641	+139.842%
2020-04-17	5.0500	5.1450	4.8500	5.0500	0.000%	49,555	+140.792%
2020-04-16	4.9600	5.2400	4.8700	5.0500	+1.815%	116,744	+140.792%
2020-04-15	5.2400	5.2500	4.8600	4.9600	-3.502%	53,555	+145.161%
2020-04-14	4.8000	5.1700	4.8000	5.1400	+4.898%	244,460	+136.576%
2020-04-13	5.0100	5.0900	4.7600	4.9000	-1.804%	114,349	+148.163%
2020-04-09	4.8750	5.3500	4.6800	4.9900	+5.053%	839,882	+143.687%
2020-04-08	4.6000	4.7500	4.5100	4.7500	+4.396%	84,717	+156.000%
2020-04-07	4.2400	4.7400	4.2400	4.5500	+1.111%	58,896	+167.253%
2020-04-06	4.4500	4.7000	4.4500	4.5000	+2.273%	85,907	+170.222%
2020-04-03	4.3500	4.9699	4.2500	4.4000	-6.383%	90,215	+176.364%
2020-04-02	4.7900	4.7900	4.2700	4.7000	+0.213%	150,244	+158.723%
2020-04-01	4.3200	5.0000	4.3200	4.6900	+1.957%	46,549	+159.275%
2020-03-31	4.8000	5.1800	4.5100	4.6000	-4.167%	411,715	+164.348%
2020-03-30	4.7500	5.0550	4.6500	4.8000	+0.840%	391,786	+153.333%
2020-03-27	4.9800	5.0000	4.4200	4.7600	-4.800%	45,273	+155.462%
2020-03-26	4.7500	5.0900	4.5000	5.0000	+6.383%	461,405	+143.200%
2020-03-25	4.5000	4.7500	4.4700	4.7000	+5.381%	302,349	+158.723%
2020-03-24	3.9500	4.5900	3.9500	4.4600	+11.500%	719,545	+172.646%
2020-03-23	4.1200	4.2500	3.8000	4.0000	-5.882%	721,844	+204.000%
2020-03-20	4.4500	4.5500	4.1300	4.2500	-3.409%	517,759	+186.118%
2020-03-19	4.2000	4.7500	4.0000	4.4000	+5.769%	664,189	+176.364%
2020-03-18	5.4000	5.4000	3.9500	4.1600	-24.364%	996,087	+192.308%
2020-03-17	5.2200	5.8900	5.1000	5.5000	+3.383%	100,378	+121.091%
2020-03-16	5.4700	5.8900	5.0500	5.3200	-9.983%	246,436	+128.571%
2020-03-13	5.5500	6.2500	5.5500	5.9100	-1.500%	82,316	+105.753%
2020-03-12	6.7100	6.7100	5.5000	6.0000	-10.581%	255,989	+102.667%
2020-03-11	6.9400	6.9400	6.5500	6.7100	-2.754%	219,233	+81.222%
2020-03-10	6.9000	7.2500	6.7000	6.9000	+2.071%	115,651	+76.232%
2020-03-09	7.0000	7.0000	6.7000	6.7600	-8.649%	135,623	+79.882%
2020-03-06	7.6900	7.7000	6.5300	7.4000	-3.268%	200,551	+64.324%
2020-03-05	7.6500	7.7000	7.5201	7.6500	-0.261%	74,752	+58.954%
2020-03-04	7.8800	7.8800	7.6500	7.6700	-2.665%	223,544	+58.540%
2020-03-03	7.9500	8.0300	7.5200	7.8800	-1.672%	106,394	+54.315%
2020-03-02	8.3900	8.4000	7.9100	8.0140	-4.024%	71,338	+51.734%
2020-02-28	8.2500	8.3500	7.7000	8.3500	0.000%	224,991	+45.629%
2020-02-27	8.3500	8.5000	8.0600	8.3500	-1.765%	201,056	+45.629%
2020-02-26	8.5400	8.7500	8.3500	8.5000	-1.848%	117,333	+43.059%
2020-02-25	8.5400	8.8500	8.4300	8.6600	+1.168%	115,179	+40.416%
2020-02-24	8.8560	8.8700	8.5100	8.5600	-3.386%	55,916	+42.056%
2020-02-21	8.9400	9.0000	8.6200	8.8600	-2.423%	81,801	+37.246%
2020-02-20	8.9600	9.0800	8.7000	9.0800	+1.339%	150,709	+33.921%
2020-02-19	8.5100	9.0000	8.5100	8.9600	+4.795%	191,089	+35.714%
2020-02-18	8.4300	9.0000	8.3500	8.5500	-0.581%	74,027	+42.222%
2020-02-14	8.6500	8.7000	8.3900	8.6000	-1.149%	34,419	+41.395%
2020-02-13	8.6000	8.7700	8.3900	8.7000	-0.571%	150,905	+39.770%
2020-02-12	8.4700	8.9900	8.4700	8.7500	+2.700%	132,964	+38.971%
2020-02-11	8.6000	8.6500	8.4000	8.5200	-2.069%	80,775	+42.723%
2020-02-10	8.6500	8.7300	8.5200	8.7000	+0.346%	398,639	+39.770%
2020-02-07	8.5500	8.8000	8.5000	8.6700	-1.365%	146,932	+40.254%
2020-02-06	8.5500	8.8800	8.4500	8.7900	+2.209%	82,483	+38.339%
2020-02-05	8.5700	8.6400	8.4100	8.6000	+0.350%	57,044	+41.395%
2020-02-04	8.3500	8.6900	8.2200	8.5700	+2.635%	98,509	+41.890%
2020-02-03	9.2000	9.2300	8.2500	8.3500	-7.735%	111,181	+45.629%
2020-01-31	8.6100	9.2500	8.6100	9.0500	+4.023%	272,766	+34.365%
2020-01-30	8.5100	8.9300	8.5100	8.7000	+0.578%	186,356	+39.770%
2020-01-29	8.5000	8.6500	8.4000	8.6500	+1.885%	105,329	+40.578%
2020-01-28	8.4000	8.4900	8.1600	8.4900	+2.166%	116,501	+43.227%
2020-01-27	7.7000	8.4300	7.7000	8.3100	+6.538%	411,680	+46.330%
2020-01-24	7.5800	7.8500	7.5400	7.8000	+2.632%	536,968	+55.897%
2020-01-23	7.3960	7.9700	7.3500	7.6000	+2.013%	760,038	+60.000%
2020-01-22	7.1000	7.4900	7.1000	7.4500	+4.196%	293,614	+63.221%
2020-01-21	7.3500	7.3500	7.0000	7.1500	-2.456%	137,687	+70.070%
2020-01-17	7.2500	7.4300	7.2000	7.3300	-0.136%	86,095	+65.894%
2020-01-16	7.0000	7.4900	7.0000	7.3400	+7.941%	453,068	+65.668%
2020-01-15	6.9000	7.0500	6.6600	6.8000	-2.017%	179,257	+78.824%
2020-01-14	6.9500	7.0000	6.5900	6.9400	-1.420%	162,065	+75.216%
2020-01-13	7.0300	7.0500	6.5000	7.0400	-0.142%	107,934	+72.727%
2020-01-10	7.0500	7.1200	6.9700	7.0500	-0.564%	39,020	+72.482%
2020-01-09	7.0800	7.2010	6.9600	7.0900	+0.141%	149,720	+71.509%
2020-01-08	6.9800	7.0800	6.9500	7.0800	+1.143%	123,981	+71.751%
2020-01-07	6.9400	7.1200	6.9400	7.0000	-0.285%	93,299	+73.714%
2020-01-06	7.2200	7.2200	7.0000	7.0200	-2.364%	246,601	+73.219%
2020-01-03	7.0500	7.2200	7.0000	7.1900	-2.044%	166,294	+69.124%
2020-01-02	7.1000	7.4000	7.1000	7.3400	-0.811%	157,507	+65.668%
2019-12-31	7.0300	7.4000	7.0200	7.4000	+6.782%	288,485	+64.324%
2019-12-30	6.8500	7.1600	6.5300	6.9300	+1.464%	351,967	+75.469%
2019-12-27	6.7700	6.9000	6.6700	6.8300	+1.036%	145,011	+78.038%
2019-12-26	6.7500	6.8250	6.7000	6.7600	0.000%	170,436	+79.882%
2019-12-24	6.9000	6.9000	6.7600	6.7600	-0.588%	44,474	+79.882%
2019-12-23	6.9000	6.9700	6.7000	6.8000	+1.493%	106,879	+78.824%
2019-12-20	6.9500	6.9500	6.6001	6.7000	-2.758%	136,912	+81.493%
2019-12-19	6.9500	7.0100	6.8500	6.8900	-0.720%	166,958	+76.488%
2019-12-18	6.9000	7.0000	6.8000	6.9400	-0.144%	254,319	+75.216%
2019-12-17	6.8900	7.0000	6.8500	6.9500	+1.253%	135,302	+74.964%
2019-12-16	6.9000	6.9300	6.7100	6.8640	+0.499%	166,994	+77.156%
2019-12-13	6.6900	6.8650	6.6900	6.8299	+2.091%	218,089	+78.041%
2019-12-12	6.7800	6.7800	6.6800	6.6900	-0.889%	167,734	+81.764%
2019-12-11	6.7600	6.8300	6.7000	6.7500	+0.746%	110,629	+80.148%
2019-12-10	6.7300	6.7900	6.6700	6.7000	-0.741%	113,114	+81.493%
2019-12-09	6.7000	6.9000	6.7000	6.7500	+0.596%	146,850	+80.148%
2019-12-06	6.7500	6.7800	6.6500	6.7100	-1.032%	118,793	+81.222%
2019-12-05	6.9000	6.9500	6.5000	6.7800	-1.022%	88,820	+79.351%
2019-12-04	6.8000	7.0000	6.6500	6.8500	+0.587%	80,620	+77.518%
2019-12-03	6.9000	6.9950	6.7700	6.8100	-1.304%	106,960	+78.561%
2019-12-02	7.0000	7.2400	6.7500	6.9000	-3.497%	106,009	+76.232%
2019-11-29	6.7500	7.2500	6.7000	7.1500	+6.083%	226,278	+70.070%
2019-11-27	6.3700	6.7400	6.3700	6.7400	+4.984%	174,282	+80.415%
2019-11-26	6.5100	6.5900	6.3500	6.4200	-3.459%	133,429	+89.408%
2019-11-25	6.2700	6.7000	6.2000	6.6500	+6.061%	165,432	+82.857%
2019-11-22	6.1800	6.4000	6.1600	6.2700	-2.031%	79,192	+93.939%
2019-11-21	6.3700	6.4000	5.8500	6.4000	+1.266%	304,744	+90.000%
2019-11-20	6.5600	6.5600	6.2000	6.3200	-2.469%	170,345	+92.405%
2019-11-19	6.6300	6.7500	6.4800	6.4800	-1.220%	114,256	+87.654%
2019-11-18	6.8000	6.8700	6.5600	6.5600	-3.953%	240,086	+85.366%
2019-11-15	7.0999	7.1000	6.7500	6.8300	-1.727%	262,735	+78.038%
2019-11-14	7.0500	7.4000	6.9000	6.9500	-2.593%	288,759	+74.964%
2019-11-13	7.0500	7.1500	6.9100	7.1350	+0.635%	355,838	+70.427%
2019-11-12	7.0100	7.2300	6.9500	7.0900	+1.141%	298,966	+71.509%
2019-11-11	7.0800	7.2499	7.0100	7.0100	-1.958%	217,119	+73.466%
2019-11-08	7.0500	7.2200	6.8050	7.1500	+2.143%	63,479	+70.070%
2019-11-07	7.2000	7.2000	7.0000	7.0000	-1.130%	53,233	+73.714%
2019-11-06	6.7500	7.0800	6.7500	7.0800	+5.201%	222,313	+71.751%
2019-11-05	6.6600	6.8500	6.6300	6.7300	+0.900%	114,640	+80.684%
2019-11-04	6.4600	6.7400	6.4200	6.6700	+4.056%	258,790	+82.309%
2019-11-01	6.5500	6.5500	6.4000	6.4100	-1.080%	62,006	+89.704%
2019-10-31	6.6000	6.6000	6.3500	6.4800	-1.818%	60,510	+87.654%
2019-10-30	6.8700	6.9100	6.5000	6.6000	-3.084%	141,010	+84.242%
2019-10-29	6.7000	6.9000	6.6400	6.8100	+1.794%	122,490	+78.561%
2019-10-28	6.5000	6.8500	6.3500	6.6900	+3.721%	319,892	+81.764%