Dark

VIVO
Meridian Bioscience Inc
stock NASDAQ

Inactive

Jan 30, 2023

33.97USD0.000%(0.00)6,422,835

Pre-market

0.00USD-100.000%(-33.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-30	33.9500	34.0200	33.9300	33.97	0.000%	6,422,835	0.000%
2023-01-27	33.9700	33.9900	33.9600	33.97	0.000%	1,296,748	0.000%
2023-01-26	33.9700	33.9800	33.9600	33.97	+0.059%	2,039,919	0.000%
2023-01-25	33.7500	33.9650	33.7100	33.95	+0.563%	2,225,178	+0.059%
2023-01-24	33.8000	33.8500	33.7500	33.76	-0.295%	416,761	+0.622%
2023-01-23	33.7100	33.8850	33.6900	33.86	+0.356%	523,385	+0.325%
2023-01-20	33.7500	33.7500	33.6900	33.74	+0.267%	382,071	+0.682%
2023-01-19	33.7600	33.7600	33.5550	33.65	-0.119%	378,648	+0.951%
2023-01-18	33.7200	33.7300	33.6800	33.69	+0.059%	338,349	+0.831%
2023-01-17	33.7350	33.8050	33.6600	33.67	+0.030%	561,358	+0.891%
2023-01-13	33.5600	33.6700	33.5600	33.66	+0.149%	301,388	+0.921%
2023-01-12	33.6000	33.6300	33.5300	33.61	+0.089%	531,317	+1.071%
2023-01-11	33.5800	33.6700	33.5600	33.58	0.000%	498,987	+1.161%
2023-01-10	33.5900	33.6100	33.5000	33.58	+0.030%	976,238	+1.161%
2023-01-09	33.5800	33.6050	33.4975	33.57	+0.030%	293,164	+1.192%
2023-01-06	33.4300	33.6500	33.4000	33.56	+0.389%	362,417	+1.222%
2023-01-05	33.4000	33.4500	33.3700	33.43	+0.240%	216,037	+1.615%
2023-01-04	33.4200	33.4550	33.3200	33.35	-0.299%	319,467	+1.859%
2023-01-03	33.2500	33.4600	33.2000	33.45	+0.723%	417,712	+1.555%
2022-12-30	33.1900	33.3000	33.1400	33.21	-0.030%	311,889	+2.288%
2022-12-29	33.3000	33.3000	33.1100	33.22	-0.060%	245,379	+2.258%
2022-12-28	33.2200	33.3200	33.2100	33.24	-0.060%	267,512	+2.196%
2022-12-27	33.1300	33.3300	33.1300	33.26	+0.181%	218,854	+2.135%
2022-12-23	33.0900	33.3300	33.0900	33.20	-0.180%	143,134	+2.319%
2022-12-22	33.2500	33.3050	33.1100	33.26	+0.030%	391,626	+2.135%
2022-12-21	33.0200	33.3700	33.0200	33.25	+0.758%	573,612	+2.165%
2022-12-20	32.9000	33.1000	32.8800	33.00	0.000%	689,697	+2.939%
2022-12-19	32.7400	33.0100	32.7000	33.00	+0.304%	660,232	+2.939%
2022-12-16	33.0600	33.0600	32.7500	32.90	-0.484%	1,635,640	+3.252%
2022-12-15	32.8900	33.1000	32.8000	33.06	+0.486%	741,828	+2.753%
2022-12-14	32.9900	33.2200	32.8100	32.90	-0.273%	615,860	+3.252%
2022-12-13	33.3800	33.4300	32.9300	32.99	-1.198%	1,620,047	+2.971%
2022-12-12	33.5400	33.6500	33.1400	33.39	+7.191%	5,187,487	+1.737%
2022-12-09	31.4000	31.4600	31.1400	31.15	-1.393%	133,288	+9.053%
2022-12-08	31.5300	31.7010	31.3800	31.59	+0.190%	241,444	+7.534%
2022-12-07	31.7300	31.8000	31.5050	31.53	-0.568%	229,303	+7.739%
2022-12-06	32.0000	32.0300	31.5500	31.71	-0.906%	206,103	+7.127%
2022-12-05	31.9000	32.0800	31.9000	32.00	0.000%	131,099	+6.156%
2022-12-02	31.9800	32.1999	31.8800	32.00	+0.031%	131,149	+6.156%
2022-12-01	32.0900	32.2400	31.8650	31.99	-0.031%	332,163	+6.189%
2022-11-30	31.8000	32.2050	31.5900	32.00	+0.503%	303,377	+6.156%
2022-11-29	31.6000	32.1400	31.5100	31.84	+0.823%	273,258	+6.690%
2022-11-28	31.8200	32.0800	31.5500	31.58	-1.065%	186,491	+7.568%
2022-11-25	31.9000	32.1897	31.8600	31.92	-0.188%	66,044	+6.422%
2022-11-23	31.8000	32.0000	31.7200	31.98	+0.661%	131,689	+6.223%
2022-11-22	32.1800	32.2500	31.6200	31.77	-0.719%	390,109	+6.925%
2022-11-21	32.0000	32.2100	31.9500	32.00	-0.094%	634,456	+6.156%
2022-11-18	32.1000	32.1000	31.8250	32.03	+0.345%	613,257	+6.057%
2022-11-17	31.7700	31.9500	31.6800	31.92	+0.535%	121,185	+6.422%
2022-11-16	31.9200	31.9831	31.7300	31.75	-0.251%	152,144	+6.992%
2022-11-15	31.9600	32.0000	31.7500	31.83	+0.252%	144,147	+6.723%
2022-11-14	31.9200	32.0000	31.7500	31.75	-0.251%	164,720	+6.992%
2022-11-11	31.9100	32.0800	31.6900	31.83	-0.531%	163,186	+6.723%
2022-11-10	32.2900	32.2900	31.9000	32.00	+0.471%	207,470	+6.156%
2022-11-09	31.7600	31.9200	31.7500	31.85	+0.315%	144,580	+6.656%
2022-11-08	31.9000	32.0000	31.6500	31.75	-0.626%	364,299	+6.992%
2022-11-07	32.1400	32.2000	31.8500	31.95	-0.187%	318,840	+6.322%
2022-11-04	32.0700	32.1600	31.9800	32.01	-0.156%	277,634	+6.123%
2022-11-03	32.1800	32.1800	31.9700	32.06	+0.188%	205,751	+5.958%
2022-11-02	32.0200	32.3900	31.9900	32.00	0.000%	409,520	+6.156%
2022-11-01	32.0100	32.4250	31.9500	32.00	+0.094%	471,699	+6.156%
2022-10-31	32.0600	32.2002	31.9000	31.97	-0.125%	288,564	+6.256%
2022-10-28	32.4100	32.4600	31.9600	32.01	-0.836%	239,968	+6.123%
2022-10-27	32.2500	32.4400	32.0200	32.28	+0.561%	530,087	+5.235%
2022-10-26	32.5200	32.5200	32.0200	32.10	-1.048%	242,604	+5.826%
2022-10-25	32.0900	32.5600	32.0900	32.44	+1.407%	199,102	+4.716%
2022-10-24	32.0500	32.3000	31.8850	31.99	+0.031%	225,570	+6.189%
2022-10-21	32.3700	32.3700	31.8100	31.98	-0.806%	200,835	+6.223%
2022-10-20	31.9700	32.2900	31.8500	32.24	+0.781%	262,930	+5.366%
2022-10-19	31.9600	32.0700	31.9000	31.99	-0.249%	196,812	+6.189%
2022-10-18	32.5000	32.8000	31.9700	32.07	-1.141%	265,408	+5.925%
2022-10-17	32.2900	32.5400	32.2600	32.44	+1.343%	419,928	+4.716%
2022-10-14	32.3400	32.3850	31.8900	32.01	-0.404%	264,171	+6.123%
2022-10-13	31.6200	32.5300	31.5200	32.14	+0.816%	340,108	+5.694%
2022-10-12	32.1500	32.1500	31.7805	31.88	-0.344%	257,690	+6.556%
2022-10-11	31.8300	32.0700	31.7600	31.99	+0.282%	325,745	+6.189%
2022-10-10	31.8300	32.1700	31.8000	31.90	+0.378%	284,312	+6.489%
2022-10-07	31.8500	32.2000	31.7201	31.78	-0.532%	221,955	+6.891%
2022-10-06	31.8100	32.0700	31.7700	31.95	+0.063%	139,920	+6.322%
2022-10-05	32.2500	32.3900	31.8900	31.93	-1.754%	236,027	+6.389%
2022-10-04	32.0700	32.7200	32.0700	32.50	+1.594%	520,882	+4.523%
2022-10-03	31.7400	32.1400	31.3200	31.99	+1.459%	357,153	+6.189%
2022-09-30	31.9900	32.0800	31.5100	31.53	-1.191%	349,200	+7.739%
2022-09-29	31.9000	32.0000	31.7100	31.91	+0.031%	329,595	+6.456%
2022-09-28	31.7100	32.0200	31.1700	31.90	+0.854%	243,901	+6.489%
2022-09-27	31.8300	31.9500	31.5100	31.63	-0.378%	289,417	+7.398%
2022-09-26	31.8100	32.0700	31.6500	31.75	-0.657%	338,800	+6.992%
2022-09-23	31.8300	32.0000	31.7100	31.96	-0.156%	240,295	+6.289%
2022-09-22	31.9500	32.1000	31.7300	32.01	-0.031%	233,466	+6.123%
2022-09-21	32.0000	32.3900	31.8400	32.02	+0.063%	329,156	+6.090%
2022-09-20	31.9800	32.2100	31.9200	32.00	-0.187%	571,254	+6.156%
2022-09-19	31.9500	32.2200	31.8500	32.06	-0.249%	296,670	+5.958%
2022-09-16	32.0500	32.1400	31.7000	32.14	+0.093%	485,795	+5.694%
2022-09-15	32.3400	32.5200	31.9300	32.11	-0.403%	424,219	+5.793%
2022-09-14	33.2500	33.3099	32.2000	32.24	-2.598%	736,963	+5.366%
2022-09-13	32.1600	33.1400	32.1550	33.10	+1.878%	282,597	+2.628%
2022-09-12	32.0500	32.7700	32.0500	32.49	+1.500%	440,057	+4.555%
2022-09-09	32.1100	32.2100	31.9400	32.01	+0.094%	355,126	+6.123%
2022-09-08	31.9500	32.0750	31.6200	31.98	+0.094%	276,589	+6.223%
2022-09-07	32.0800	32.1000	31.9200	31.95	-0.125%	487,884	+6.322%
2022-09-06	32.6000	32.7000	31.7120	31.99	-1.871%	714,041	+6.189%
2022-09-02	32.9000	33.5900	32.5100	32.60	-0.761%	399,942	+4.202%
2022-09-01	32.5300	32.8800	32.4500	32.85	+0.798%	261,122	+3.409%
2022-08-31	32.8900	32.9200	32.5600	32.59	-0.397%	258,071	+4.234%
2022-08-30	32.6000	32.8400	32.5600	32.72	+0.307%	421,557	+3.820%
2022-08-29	32.6100	32.8260	32.5200	32.62	-0.367%	160,103	+4.139%
2022-08-26	32.9300	32.9500	32.6300	32.74	-0.547%	228,112	+3.757%
2022-08-25	32.6200	33.1000	32.5000	32.92	+1.137%	215,780	+3.190%
2022-08-24	32.7500	32.8400	32.5000	32.55	-0.611%	513,983	+4.363%
2022-08-23	32.6550	32.7700	32.4100	32.75	+0.061%	203,467	+3.725%
2022-08-22	32.7000	32.8120	32.6500	32.73	-0.547%	206,773	+3.789%
2022-08-19	32.9082	32.9800	32.8100	32.91	-0.273%	214,236	+3.221%
2022-08-18	32.8800	33.0000	32.7300	33.00	+0.243%	163,818	+2.939%
2022-08-17	32.9500	33.0000	32.7000	32.92	-0.242%	403,912	+3.190%
2022-08-16	32.7200	33.1664	32.6700	33.00	+0.273%	474,179	+2.939%
2022-08-15	32.6100	33.0100	32.6100	32.91	+0.611%	262,254	+3.221%
2022-08-12	32.5600	32.9200	32.5450	32.71	+0.492%	322,199	+3.852%
2022-08-11	32.7500	32.8590	32.5300	32.55	-0.611%	335,320	+4.363%
2022-08-10	32.5100	32.8200	32.4000	32.75	+0.553%	403,768	+3.725%
2022-08-09	32.5300	32.8950	32.4550	32.57	+0.123%	338,387	+4.298%
2022-08-08	32.2700	32.8300	32.2611	32.53	+0.154%	362,092	+4.427%
2022-08-05	31.3900	32.6100	31.2500	32.48	+2.752%	491,452	+4.587%
2022-08-04	32.1600	32.2700	31.5900	31.61	-2.045%	620,027	+7.466%
2022-08-03	31.6600	33.0000	31.2800	32.27	+2.640%	866,603	+5.268%
2022-08-02	31.5100	31.8100	31.3500	31.44	-0.945%	597,011	+8.047%
2022-08-01	31.5900	31.7900	31.1700	31.74	+0.253%	540,482	+7.026%
2022-07-29	31.9100	32.0100	31.6500	31.66	-0.970%	580,559	+7.296%
2022-07-28	32.2900	32.3000	31.5100	31.97	-0.899%	377,444	+6.256%
2022-07-27	32.4300	32.5500	31.0700	32.26	-0.769%	1,006,446	+5.301%
2022-07-26	32.4600	32.6200	32.3450	32.51	-0.276%	397,347	+4.491%
2022-07-25	32.6100	32.6700	32.4100	32.60	-0.031%	319,130	+4.202%
2022-07-22	32.7200	32.8500	32.3500	32.61	-0.245%	420,504	+4.170%
2022-07-21	32.1000	32.8190	32.0350	32.69	+1.838%	644,966	+3.916%
2022-07-20	32.5000	32.5000	31.6900	32.10	-1.261%	1,435,486	+5.826%
2022-07-19	32.3600	32.6900	32.2300	32.51	+0.994%	888,071	+4.491%
2022-07-18	32.6400	32.7800	32.1450	32.19	-0.954%	1,157,057	+5.530%
2022-07-15	32.7300	32.8100	32.4500	32.50	-0.062%	1,006,064	+4.523%
2022-07-14	32.9300	33.0300	32.4300	32.52	-1.305%	1,440,541	+4.459%
2022-07-13	32.9300	33.1800	32.8392	32.95	-0.152%	2,231,411	+3.096%
2022-07-12	33.0100	33.0500	32.7100	33.00	+0.061%	2,049,384	+2.939%
2022-07-11	33.0000	33.2000	32.9200	32.98	-0.061%	2,104,333	+3.002%
2022-07-08	33.3000	33.4400	32.8801	33.00	-0.812%	3,669,628	+2.939%
2022-07-07	33.2100	33.5200	32.9500	33.27	-0.835%	6,841,928	+2.104%
2022-07-06	31.5600	34.3750	31.0800	33.55	+7.018%	1,992,115	+1.252%
2022-07-05	30.7800	31.7887	30.4400	31.35	+1.456%	1,259,401	+8.357%
2022-07-01	30.4000	31.0000	30.1700	30.90	+1.578%	414,993	+9.935%
2022-06-30	31.0900	31.2410	29.9000	30.42	-3.429%	804,767	+11.670%
2022-06-29	31.2250	31.6000	30.2600	31.50	+3.414%	686,741	+7.841%
2022-06-28	31.6900	31.7400	30.2312	30.46	-3.881%	551,398	+11.523%
2022-06-27	30.1900	31.9300	29.8400	31.69	+5.633%	1,387,775	+7.195%
2022-06-24	30.1100	30.1530	29.5181	30.00	+0.604%	1,693,287	+13.233%
2022-06-23	29.8000	30.2100	29.6100	29.82	+0.235%	438,763	+13.917%
2022-06-22	28.8300	29.9400	28.6300	29.75	+2.586%	472,677	+14.185%
2022-06-21	28.8300	29.5600	28.6900	29.00	+1.754%	575,200	+17.138%
2022-06-17	27.0000	28.6500	26.9500	28.50	+5.712%	1,092,348	+19.193%
2022-06-16	26.7100	27.0950	26.2500	26.96	-0.553%	334,836	+26.001%
2022-06-15	27.1300	27.9900	26.8200	27.11	+0.445%	386,058	+25.304%
2022-06-14	26.7000	27.3000	26.3300	26.99	+1.048%	222,234	+25.861%
2022-06-13	26.7500	26.8550	25.8852	26.71	-2.483%	289,425	+27.181%
2022-06-10	27.1000	27.9300	26.7800	27.39	-0.581%	277,363	+24.023%
2022-06-09	28.9500	29.0000	27.2700	27.55	-4.340%	356,639	+23.303%
2022-06-08	27.7000	28.9300	27.3700	28.80	+3.896%	477,094	+17.951%
2022-06-07	27.9200	28.1100	27.3850	27.72	-0.716%	255,806	+22.547%
2022-06-06	27.2700	27.9400	27.0301	27.92	+3.216%	271,399	+21.669%
2022-06-03	27.3700	27.4900	27.0500	27.05	-1.421%	206,640	+25.582%
2022-06-02	27.1900	27.5600	27.0300	27.44	+0.513%	231,076	+23.797%
2022-06-01	27.7100	28.2900	27.0700	27.30	-0.727%	257,562	+24.432%
2022-05-31	27.6700	28.0000	27.0200	27.50	-1.363%	570,854	+23.527%
2022-05-27	26.8050	28.0300	26.5900	27.88	+5.927%	279,166	+21.844%
2022-05-26	25.9800	27.0000	25.5100	26.32	+2.055%	329,797	+29.065%
2022-05-25	25.8500	26.1500	25.6500	25.79	-0.693%	160,440	+31.718%
2022-05-24	25.6800	26.1200	25.6000	25.97	-0.038%	184,744	+30.805%
2022-05-23	25.9800	26.1200	25.6482	25.98	+0.815%	219,773	+30.754%
2022-05-20	26.0600	26.3600	25.1500	25.77	-1.151%	212,067	+31.820%
2022-05-19	25.3900	26.3900	25.3300	26.07	+3.084%	325,355	+30.303%
2022-05-18	24.9100	25.4200	24.7700	25.29	-0.315%	308,643	+34.322%
2022-05-17	25.0000	25.4200	24.8400	25.37	+3.004%	237,046	+33.898%
2022-05-16	24.5700	24.8300	24.0400	24.63	-0.162%	208,924	+37.921%
2022-05-13	24.2900	24.9850	24.1050	24.67	+2.069%	251,962	+37.698%
2022-05-12	23.6300	24.3800	23.6300	24.17	+1.768%	415,507	+40.546%
2022-05-11	23.9900	24.6200	23.7200	23.75	-1.493%	278,510	+43.032%
2022-05-10	23.9600	24.3000	23.4438	24.11	+1.005%	409,049	+40.896%
2022-05-09	25.6600	25.7500	23.5700	23.87	-8.963%	412,949	+42.313%
2022-05-06	27.2200	27.2200	25.7450	26.22	-1.503%	247,042	+29.558%
2022-05-05	27.2200	27.4700	26.2000	26.62	-3.059%	267,884	+27.611%
2022-05-04	26.6400	27.5500	26.4000	27.46	+3.194%	263,612	+23.707%
2022-05-03	25.9500	26.7300	25.9500	26.61	+2.464%	388,583	+27.659%
2022-05-02	25.4700	26.1500	25.1300	25.97	+1.485%	253,449	+30.805%
2022-04-29	25.4700	26.0000	25.2700	25.59	-0.078%	238,789	+32.747%
2022-04-28	25.7900	26.1800	25.1200	25.61	-0.078%	237,120	+32.643%
2022-04-27	25.1000	25.7600	24.5000	25.63	+2.520%	360,607	+32.540%
2022-04-26	26.1800	26.2200	24.6400	25.00	-5.195%	757,795	+35.880%
2022-04-25	26.1400	26.6000	25.8525	26.37	0.000%	356,900	+28.821%
2022-04-22	27.1700	27.1700	26.1700	26.37	-3.583%	456,898	+28.821%
2022-04-21	27.8000	27.8000	27.2138	27.35	-1.049%	269,359	+24.205%
2022-04-20	27.3400	27.8700	26.6392	27.64	+0.913%	273,895	+22.902%
2022-04-19	27.5800	27.8450	27.3200	27.39	-0.725%	268,914	+24.023%
2022-04-18	27.9000	28.0500	27.4000	27.59	-1.253%	248,315	+23.124%
2022-04-14	28.1200	28.2600	27.8000	27.94	-0.250%	296,701	+21.582%
2022-04-13	27.7400	28.2300	27.6750	28.01	+1.083%	282,631	+21.278%
2022-04-12	27.6700	27.8800	27.3900	27.71	+1.021%	435,572	+22.591%
2022-04-11	27.7200	28.0400	27.3700	27.43	-1.295%	430,797	+23.843%
2022-04-08	27.9600	28.7200	27.6900	27.79	-0.287%	574,180	+22.238%
2022-04-07	26.5200	28.0000	26.2500	27.87	+6.415%	962,377	+21.887%
2022-04-06	26.0900	26.5100	25.8700	26.19	-0.418%	250,897	+29.706%
2022-04-05	26.3100	26.5700	26.0800	26.30	+0.114%	170,488	+29.163%
2022-04-04	26.6500	27.0500	26.0607	26.27	-1.315%	137,101	+29.311%
2022-04-01	26.0200	26.7570	25.8600	26.62	+2.542%	296,774	+27.611%
2022-03-31	26.2700	26.6100	25.8600	25.96	-1.405%	253,104	+30.855%
2022-03-30	26.5000	27.4500	26.2100	26.33	-0.604%	307,399	+29.016%
2022-03-29	26.0100	26.6900	26.0100	26.49	+2.239%	432,990	+28.237%
2022-03-28	25.8300	26.2400	25.4200	25.91	+0.155%	254,550	+31.108%
2022-03-25	25.5100	26.8000	25.2300	25.87	+2.213%	473,514	+31.310%
2022-03-24	25.5000	25.5500	25.1400	25.31	-0.745%	139,251	+34.216%
2022-03-23	25.5400	25.6100	25.0000	25.50	-0.157%	309,899	+33.216%
2022-03-22	25.2600	25.7700	25.2600	25.54	+1.551%	310,847	+33.007%
2022-03-21	25.9100	26.0900	25.0156	25.15	-2.670%	301,182	+35.070%
2022-03-18	25.8900	26.4900	25.5480	25.84	+0.662%	798,522	+31.463%
2022-03-17	25.6500	26.0800	25.4600	25.67	-0.311%	533,212	+32.333%
2022-03-16	25.0400	25.8000	24.9250	25.75	+3.041%	400,748	+31.922%
2022-03-15	25.0000	25.2600	24.7300	24.99	+0.483%	276,176	+35.934%
2022-03-14	25.1400	25.6700	24.5900	24.87	-1.153%	247,732	+36.590%
2022-03-11	25.4700	25.8800	25.0500	25.16	-0.710%	234,180	+35.016%
2022-03-10	24.7400	25.3800	24.5100	25.34	+1.319%	291,484	+34.057%
2022-03-09	25.0600	25.2199	24.6900	25.01	+1.584%	322,787	+35.826%
2022-03-08	25.5300	25.5300	24.5900	24.62	-3.715%	342,540	+37.977%
2022-03-07	25.5200	25.9550	25.1827	25.57	+0.157%	265,858	+32.851%
2022-03-04	25.3100	25.7900	25.3100	25.53	-0.195%	161,546	+33.059%
2022-03-03	26.2400	26.2400	25.3200	25.58	-2.515%	281,712	+32.799%
2022-03-02	25.4400	26.4300	25.3400	26.24	+3.880%	428,650	+29.459%
2022-03-01	25.4300	26.1600	25.1500	25.26	-0.158%	385,363	+34.481%
2022-02-28	24.7700	25.3200	24.5200	25.30	+1.688%	409,463	+34.269%
2022-02-25	24.4400	25.0900	24.2650	24.88	+1.800%	284,532	+36.535%
2022-02-24	23.8100	24.8300	23.6701	24.44	+1.327%	400,876	+38.993%
2022-02-23	24.3300	24.9100	24.1000	24.12	-1.229%	263,284	+40.837%
2022-02-22	24.2000	24.7800	24.0500	24.42	-1.293%	427,218	+39.107%
2022-02-18	25.1200	25.8700	24.5900	24.74	-1.825%	511,187	+37.308%
2022-02-17	25.3400	25.5500	24.8600	25.20	-1.021%	384,060	+34.802%
2022-02-16	25.8100	25.8500	25.1750	25.46	-1.203%	431,830	+33.425%
2022-02-15	25.8100	26.1500	25.1900	25.77	+0.117%	652,964	+31.820%
2022-02-14	26.5000	26.9400	25.5300	25.74	-2.868%	685,347	+31.974%
2022-02-11	26.5600	26.7600	26.1400	26.50	-0.376%	504,362	+28.189%
2022-02-10	26.6100	27.2250	25.9900	26.60	-0.672%	688,548	+27.707%
2022-02-09	27.0000	27.0100	25.8900	26.78	-0.594%	735,646	+26.848%
2022-02-08	25.8400	27.0000	25.6100	26.94	+2.629%	671,244	+26.095%
2022-02-07	24.1600	26.5000	23.9700	26.25	+9.466%	1,158,564	+29.410%
2022-02-04	21.5000	24.1100	21.5000	23.98	+12.161%	1,166,222	+41.660%
2022-02-03	21.7600	21.9500	21.0900	21.38	-2.862%	521,782	+58.887%
2022-02-02	21.6300	22.1400	21.4600	22.01	+2.277%	717,698	+54.339%
2022-02-01	20.8900	21.5400	20.3500	21.52	+3.213%	578,439	+57.853%
2022-01-31	21.7700	22.0400	20.7200	20.85	-3.695%	707,877	+62.926%
2022-01-28	20.6700	21.6700	19.9650	21.65	+4.741%	1,217,059	+56.905%
2022-01-27	20.8800	21.2000	20.6400	20.67	-0.386%	852,293	+64.344%
2022-01-26	20.5500	20.9900	20.4900	20.75	+1.566%	954,134	+63.711%
2022-01-25	20.9700	20.9700	19.9100	20.43	-2.668%	1,079,448	+66.275%
2022-01-24	21.0000	21.2200	20.4500	20.99	-1.224%	1,085,575	+61.839%
2022-01-21	20.9000	21.5400	20.6000	21.25	+1.529%	858,611	+59.859%
2022-01-20	20.9700	21.2650	20.8400	20.93	0.000%	448,014	+62.303%
2022-01-19	20.8000	21.1400	20.4500	20.93	+0.867%	532,399	+62.303%
2022-01-18	20.6600	21.0500	20.4750	20.75	-0.336%	301,067	+63.711%
2022-01-14	20.5900	20.8500	20.3350	20.82	+0.872%	210,472	+63.160%
2022-01-13	20.7300	20.7900	20.3700	20.64	-0.242%	652,572	+64.583%
2022-01-12	21.1600	21.1600	20.6600	20.69	-1.710%	409,694	+64.186%
2022-01-11	21.0700	21.3800	20.8400	21.05	-0.331%	401,755	+61.378%
2022-01-10	20.4500	21.1700	19.8401	21.12	+2.974%	293,025	+60.843%
2022-01-07	19.8900	20.6000	19.5800	20.51	+2.704%	680,902	+65.627%
2022-01-06	20.0600	20.3037	19.6000	19.97	-1.139%	498,955	+70.105%
2022-01-05	20.2800	20.7185	20.0700	20.20	-0.786%	526,860	+68.168%
2022-01-04	20.6900	20.8300	20.2200	20.36	-1.595%	317,191	+66.847%
2022-01-03	20.4700	20.8700	20.1900	20.69	+1.422%	274,192	+64.186%
2021-12-31	20.2100	20.4200	20.0200	20.40	+1.341%	294,205	+66.520%
2021-12-30	19.9400	20.2100	19.8000	20.13	+0.751%	174,620	+68.753%
2021-12-29	19.9500	20.0800	19.5650	19.98	0.000%	198,668	+70.020%
2021-12-28	20.3400	20.4100	19.9000	19.98	-1.382%	307,508	+70.020%
2021-12-27	20.0800	20.3400	19.7000	20.26	+1.401%	262,046	+67.670%
2021-12-23	20.2600	20.2700	19.9050	19.98	-1.236%	283,784	+70.020%
2021-12-22	19.9500	20.2700	19.7300	20.23	+2.120%	263,633	+67.919%
2021-12-21	19.7800	19.8500	19.1500	19.81	-0.050%	520,955	+71.479%
2021-12-20	19.6900	20.0500	19.2900	19.82	+1.277%	473,541	+71.393%
2021-12-17	18.2100	19.6600	18.1000	19.57	+7.587%	1,697,529	+73.582%
2021-12-16	17.6800	18.3700	17.6500	18.19	+1.507%	569,462	+86.751%
2021-12-15	17.5400	18.0400	17.2000	17.92	+2.635%	518,486	+89.565%
2021-12-14	17.9000	17.9800	17.4100	17.46	-3.108%	434,974	+94.559%
2021-12-13	17.8800	18.4200	17.7300	18.02	+0.727%	452,078	+88.513%
2021-12-10	18.2200	18.4550	17.8100	17.89	-1.757%	523,580	+89.883%
2021-12-09	19.4400	19.6700	18.1000	18.21	-6.807%	895,647	+86.546%
2021-12-08	19.4000	19.6500	19.2100	19.54	+1.296%	218,267	+73.849%
2021-12-07	19.6200	19.9800	19.2600	19.29	-1.077%	418,285	+76.102%
2021-12-06	19.5900	20.0900	19.5000	19.50	-0.510%	370,432	+74.205%
2021-12-03	19.8100	20.0000	19.1500	19.60	-0.810%	415,717	+73.316%
2021-12-02	19.4800	20.2800	19.4800	19.76	+1.022%	786,785	+71.913%
2021-12-01	19.9600	20.4800	19.2600	19.56	-1.758%	614,425	+73.671%
2021-11-30	20.1300	20.7000	19.9000	19.91	-0.847%	1,396,199	+70.618%
2021-11-29	20.4700	20.5800	19.7125	20.08	-1.327%	423,111	+69.173%
2021-11-26	19.6300	20.5500	19.3900	20.35	+3.457%	172,990	+66.929%
2021-11-24	19.7000	20.1400	19.0500	19.67	-0.907%	859,411	+72.700%
2021-11-23	21.2600	21.2600	19.4200	19.85	-7.243%	451,124	+71.134%
2021-11-22	21.3900	21.5800	20.6300	21.40	-0.972%	1,248,956	+58.738%
2021-11-19	20.3400	21.6100	20.3300	21.61	+6.769%	1,801,312	+57.196%
2021-11-18	19.9400	20.2800	19.6600	20.24	+0.747%	487,286	+67.836%
2021-11-17	20.1200	20.3400	19.7189	20.09	-1.229%	689,225	+69.089%
2021-11-16	20.1400	20.4350	19.7600	20.34	+0.893%	401,419	+67.011%
2021-11-15	20.7800	20.8600	20.0400	20.16	-2.750%	400,446	+68.502%
2021-11-12	19.8700	20.8600	19.3100	20.73	+7.187%	812,546	+63.869%
2021-11-11	18.7400	19.4100	18.6500	19.34	+3.037%	458,535	+75.646%
2021-11-10	18.4100	18.9000	18.1500	18.77	+4.220%	631,136	+80.980%
2021-11-09	18.5400	18.5700	17.9700	18.01	-2.806%	193,948	+88.617%
2021-11-08	18.3100	18.7000	18.3100	18.53	+1.701%	166,743	+83.324%
2021-11-05	18.8000	18.8000	17.9800	18.22	-3.496%	392,035	+86.443%
2021-11-04	19.0000	19.0100	18.5700	18.88	-0.369%	177,181	+79.926%
2021-11-03	18.5300	19.0150	18.3600	18.95	+2.156%	221,709	+79.261%
2021-11-02	19.0600	19.0600	18.4700	18.55	-2.420%	120,581	+83.127%
2021-11-01	18.7700	19.1500	18.6800	19.01	+1.063%	259,387	+78.695%
2021-10-29	18.4800	18.9900	18.4500	18.81	+1.621%	193,461	+80.595%
2021-10-28	18.4500	18.7650	18.4300	18.51	+0.543%	160,549	+83.522%
2021-10-27	18.5100	18.6000	18.3200	18.41	-0.648%	114,145	+84.519%
2021-10-26	18.7100	18.7500	18.4300	18.53	-0.909%	134,382	+83.324%
2021-10-25	18.5500	18.7600	18.4550	18.70	+0.538%	139,183	+81.658%
2021-10-22	18.4000	18.6800	18.2000	18.60	+0.813%	150,760	+82.634%
2021-10-21	18.1600	18.4900	18.0050	18.45	+1.485%	217,441	+84.119%
2021-10-20	18.1300	18.3500	17.9700	18.18	+0.664%	169,682	+86.854%
2021-10-19	18.0100	18.3600	17.9300	18.06	+1.120%	174,422	+88.095%
2021-10-18	18.2200	18.4700	17.7000	17.86	-2.137%	332,015	+90.202%
2021-10-15	18.7100	18.8300	18.2400	18.25	-1.030%	213,917	+86.137%
2021-10-14	18.6600	18.8500	18.3500	18.44	-0.378%	226,908	+84.219%
2021-10-13	18.2000	18.6000	18.2000	18.51	+1.759%	148,355	+83.522%
2021-10-12	18.2800	18.5300	18.0800	18.19	+0.497%	205,953	+86.751%
2021-10-11	18.8500	18.9100	18.0300	18.10	-3.364%	575,656	+87.680%
2021-10-08	18.8500	19.0600	18.3600	18.73	-0.107%	343,536	+81.367%
2021-10-07	18.7000	19.2800	18.6000	18.75	+0.861%	339,264	+81.173%
2021-10-06	19.0300	19.0600	18.3900	18.59	-2.517%	384,701	+82.733%
2021-10-05	19.0900	19.4200	19.0300	19.07	-0.105%	192,983	+78.133%
2021-10-04	19.4800	19.4800	18.9050	19.09	-2.203%	210,253	+77.947%
2021-10-01	19.2500	19.7500	18.7200	19.52	+1.455%	553,317	+74.027%
2021-09-30	19.5800	20.0000	19.1900	19.24	-1.131%	233,147	+76.559%
2021-09-29	19.0000	19.5600	18.9500	19.46	+2.313%	211,655	+74.563%
2021-09-28	19.0000	19.1000	18.6600	19.02	-0.937%	254,770	+78.601%
2021-09-27	19.2400	19.3000	18.7000	19.20	-0.208%	228,843	+76.927%
2021-09-24	19.5300	19.5400	19.1600	19.24	-1.736%	142,333	+76.559%
2021-09-23	19.3200	19.6300	19.2400	19.58	+2.192%	174,717	+73.493%
2021-09-22	19.7000	19.7000	19.1200	19.16	-2.543%	150,341	+77.296%
2021-09-21	19.7500	19.8400	19.3480	19.66	+0.051%	170,543	+72.787%
2021-09-20	19.6900	20.0000	19.4800	19.65	-1.750%	264,081	+72.875%
2021-09-17	19.6000	20.0500	19.5800	20.00	+2.669%	736,995	+69.850%
2021-09-16	19.5700	19.5700	18.8800	19.48	-0.612%	289,158	+74.384%
2021-09-15	19.6000	20.0300	19.5000	19.60	0.000%	246,416	+73.316%
2021-09-14	19.8500	20.3900	19.5000	19.60	-1.060%	162,679	+73.316%
2021-09-13	20.6000	20.6000	19.6700	19.81	-3.224%	297,667	+71.479%
2021-09-10	20.3200	20.6300	20.1000	20.47	+0.987%	293,000	+65.950%
2021-09-09	19.8700	20.7500	19.7900	20.27	+2.064%	585,651	+67.588%
2021-09-08	19.4900	19.8900	19.2200	19.86	+1.430%	275,322	+71.047%
2021-09-07	20.2900	20.4800	19.4800	19.58	-4.395%	274,141	+73.493%
2021-09-03	20.2900	20.6100	20.1500	20.48	+0.589%	170,759	+65.869%
2021-09-02	20.4800	20.9900	20.2700	20.36	-1.117%	269,825	+66.847%
2021-09-01	20.3600	20.5900	19.9300	20.59	+1.729%	155,088	+64.983%
2021-08-31	20.2900	20.4300	20.0600	20.24	-0.833%	178,512	+67.836%
2021-08-30	19.9200	20.4500	19.9200	20.41	+1.999%	191,623	+66.438%
2021-08-27	19.3600	20.2218	19.2700	20.01	+3.411%	352,156	+69.765%
2021-08-26	19.5800	19.8200	19.2300	19.35	-1.225%	245,684	+75.556%
2021-08-25	19.5900	19.8900	19.4000	19.59	+0.205%	258,505	+73.405%
2021-08-24	19.6800	19.8600	19.3700	19.55	-0.357%	233,446	+73.760%
2021-08-23	19.4600	19.6700	19.2100	19.62	+0.822%	256,533	+73.140%
2021-08-20	18.8500	19.4900	18.8000	19.46	+2.529%	383,901	+74.563%
2021-08-19	19.4300	19.7500	18.8600	18.98	-2.567%	387,468	+78.978%
2021-08-18	19.5400	20.0400	19.4100	19.48	+0.103%	321,496	+74.384%
2021-08-17	19.7700	20.1600	19.4310	19.46	-2.162%	514,873	+74.563%
2021-08-16	19.9300	20.4600	19.7300	19.89	-0.699%	346,319	+70.789%
2021-08-13	19.8500	20.4000	19.8100	20.03	+0.200%	324,204	+69.596%
2021-08-12	20.1200	20.4600	19.7400	19.99	-0.150%	496,995	+69.935%
2021-08-11	20.6700	20.7500	19.5500	20.02	-3.238%	366,019	+69.680%