Dark

ZAGG
ZAGG Inc Common Stock (Delaware)
stock NASDAQ

Inactive

Feb 22, 2021

4.29USD+0.704%(+0.03)2,737,012

Pre-market

0.00USD-100.000%(-4.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-22	4.2800	4.4300	4.2600	4.2900	+0.704%	2,737,012	0.000%
2021-02-19	4.2900	4.3300	4.2500	4.2600	0.000%	1,205,647	+0.704%
2021-02-18	4.2400	4.2800	4.2200	4.2600	+0.472%	1,795,574	+0.704%
2021-02-17	4.2200	4.2400	4.2200	4.2400	0.000%	1,094,628	+1.179%
2021-02-16	4.2500	4.2500	4.2100	4.2400	-0.469%	382,334	+1.179%
2021-02-12	4.2000	4.2600	4.1900	4.2600	+0.948%	222,184	+0.704%
2021-02-11	4.2300	4.2400	4.2000	4.2200	+0.238%	403,963	+1.659%
2021-02-10	4.2400	4.2400	4.2000	4.2100	-0.237%	550,470	+1.900%
2021-02-09	4.2900	4.3100	4.1800	4.2200	-1.402%	1,032,708	+1.659%
2021-02-08	4.2600	4.4000	4.2200	4.2800	+1.422%	1,277,926	+0.234%
2021-02-05	4.2400	4.2400	4.2000	4.2200	-0.236%	258,587	+1.659%
2021-02-04	4.2100	4.2400	4.1900	4.2300	+0.475%	356,751	+1.418%
2021-02-03	4.1900	4.2100	4.1400	4.2100	+0.238%	715,329	+1.900%
2021-02-02	4.2400	4.2400	4.2000	4.2000	-0.943%	525,443	+2.143%
2021-02-01	4.1700	4.2400	4.1500	4.2400	+1.923%	731,690	+1.179%
2021-01-29	4.1600	4.1900	4.1300	4.1600	+0.241%	881,918	+3.125%
2021-01-28	4.1900	4.1927	4.1100	4.1500	-0.718%	936,850	+3.373%
2021-01-27	4.2200	4.2600	4.1800	4.1800	-1.647%	1,295,549	+2.632%
2021-01-26	4.2300	4.2800	4.2000	4.2500	+0.950%	728,407	+0.941%
2021-01-25	4.2400	4.3100	4.2100	4.2100	-0.708%	751,598	+1.900%
2021-01-22	4.2000	4.2500	4.1800	4.2400	+1.193%	595,856	+1.179%
2021-01-21	4.2200	4.2200	4.1900	4.1900	-0.238%	316,376	+2.387%
2021-01-20	4.2000	4.2200	4.1900	4.2000	+0.239%	256,872	+2.143%
2021-01-19	4.1800	4.2250	4.1700	4.1900	+0.480%	305,924	+2.387%
2021-01-15	4.1600	4.2100	4.1600	4.1700	0.000%	558,976	+2.878%
2021-01-14	4.1900	4.2000	4.1600	4.1700	+0.240%	1,169,178	+2.878%
2021-01-13	4.1600	4.1900	4.1450	4.1600	-0.478%	726,043	+3.125%
2021-01-12	4.1500	4.2000	4.1500	4.1800	+0.481%	310,997	+2.632%
2021-01-11	4.1400	4.2000	4.1100	4.1600	+0.483%	445,956	+3.125%
2021-01-08	4.1400	4.1700	4.1100	4.1400	0.000%	595,171	+3.623%
2021-01-07	4.1200	4.1500	4.1100	4.1400	+0.730%	270,847	+3.623%
2021-01-06	4.1400	4.1900	4.1000	4.1100	-0.243%	378,672	+4.380%
2021-01-05	4.1300	4.1700	4.1200	4.1200	-0.483%	550,226	+4.126%
2021-01-04	4.1700	4.1900	4.1050	4.1400	-0.719%	490,671	+3.623%
2020-12-31	4.1200	4.2000	4.1000	4.1700	+0.969%	366,015	+2.878%
2020-12-30	4.1300	4.1500	4.0500	4.1300	0.000%	726,660	+3.874%
2020-12-29	4.1900	4.2100	4.1100	4.1300	-1.196%	1,161,574	+3.874%
2020-12-28	4.2100	4.2300	4.1750	4.1800	-0.239%	471,393	+2.632%
2020-12-24	4.2000	4.2200	4.1650	4.1900	+0.239%	320,608	+2.387%
2020-12-23	4.2000	4.3200	4.1600	4.1800	-0.713%	803,603	+2.632%
2020-12-22	4.1600	4.2100	4.1500	4.2100	+1.446%	722,455	+1.900%
2020-12-21	4.1700	4.2050	4.1350	4.1500	-0.718%	1,604,141	+3.373%
2020-12-18	4.2000	4.2100	4.1300	4.1800	-0.476%	945,511	+2.632%
2020-12-17	4.2000	4.2100	4.1700	4.2000	0.000%	493,588	+2.143%
2020-12-16	4.2000	4.2300	4.1900	4.2000	-0.238%	1,457,203	+2.143%
2020-12-15	4.2100	4.2300	4.1800	4.2100	+0.119%	1,926,587	+1.900%
2020-12-14	4.1900	4.2500	4.1800	4.2050	-0.591%	2,911,478	+2.021%
2020-12-11	4.1000	4.2500	4.1000	4.2300	+5.750%	8,402,647	+1.418%
2020-12-10	3.9700	4.1000	3.9700	4.0000	-0.990%	285,359	+7.250%
2020-12-09	4.0100	4.1800	3.9941	4.0400	+1.000%	428,893	+6.188%
2020-12-08	4.0700	4.1300	3.9800	4.0000	-2.676%	593,090	+7.250%
2020-12-07	4.0400	4.1600	3.8900	4.1100	+0.735%	616,818	+4.380%
2020-12-04	3.9500	4.0849	3.9200	4.0800	+4.615%	834,870	+5.147%
2020-12-03	3.7100	4.1500	3.6700	3.9000	+6.557%	1,554,833	+10.000%
2020-12-02	3.7500	3.7650	3.5750	3.6600	-2.660%	860,110	+17.213%
2020-12-01	3.8700	3.8700	3.6800	3.7600	-1.828%	786,962	+14.096%
2020-11-30	4.1800	4.2500	3.6900	3.8300	-7.039%	1,146,751	+12.010%
2020-11-27	4.0100	4.1800	3.7600	4.1200	+2.743%	1,704,773	+4.126%
2020-11-25	3.7400	4.0300	3.5900	4.0100	+7.507%	1,600,771	+6.983%
2020-11-24	3.5600	3.7800	3.4800	3.7300	+6.571%	1,282,381	+15.013%
2020-11-23	3.2600	3.5500	3.2600	3.5000	+6.707%	1,363,011	+22.571%
2020-11-20	3.2500	3.3200	3.1700	3.2800	+0.613%	620,875	+30.793%
2020-11-19	3.2200	3.3000	3.1900	3.2600	+0.929%	228,993	+31.595%
2020-11-18	3.2700	3.3300	3.1700	3.2300	+0.311%	545,136	+32.817%
2020-11-17	3.3500	3.3700	3.1800	3.2200	-3.593%	537,190	+33.230%
2020-11-16	3.4300	3.4800	3.3100	3.3400	-0.890%	348,331	+28.443%
2020-11-13	3.4100	3.4500	3.3600	3.3700	+0.298%	297,533	+27.300%
2020-11-12	3.3100	3.4500	3.2500	3.3600	+1.205%	475,563	+27.679%
2020-11-11	3.3200	3.3900	3.2600	3.3200	-0.300%	265,073	+29.217%
2020-11-10	3.5000	3.5900	3.2300	3.3300	-2.059%	992,466	+28.829%
2020-11-09	3.2500	3.5300	3.2200	3.4000	+5.919%	1,159,328	+26.176%
2020-11-06	3.1900	3.2800	3.1100	3.2100	+0.312%	434,057	+33.645%
2020-11-05	3.0900	3.2600	3.0900	3.2000	+3.226%	469,383	+34.063%
2020-11-04	2.9700	3.1100	2.9100	3.1000	+4.027%	362,145	+38.387%
2020-11-03	2.9000	3.0000	2.8700	2.9800	+4.196%	374,861	+43.960%
2020-11-02	2.8500	2.9000	2.8000	2.8600	+0.351%	246,593	+50.000%
2020-10-30	2.8700	2.8900	2.7300	2.8500	-1.042%	525,169	+50.526%
2020-10-29	2.8700	2.9200	2.8100	2.8800	+1.053%	290,388	+48.958%
2020-10-28	2.8600	2.8900	2.7600	2.8500	-1.724%	567,348	+50.526%
2020-10-27	2.9600	3.0500	2.9000	2.9000	-2.357%	421,319	+47.931%
2020-10-26	2.9900	3.0300	2.9400	2.9700	-1.329%	411,156	+44.444%
2020-10-23	3.0400	3.1600	3.0100	3.0100	-0.660%	360,285	+42.525%
2020-10-22	3.0200	3.0900	2.9900	3.0300	+0.331%	325,262	+41.584%
2020-10-21	3.0700	3.1000	2.9900	3.0200	-1.629%	305,201	+42.053%
2020-10-20	3.0800	3.1500	3.0300	3.0700	-0.325%	368,557	+39.739%
2020-10-19	3.1000	3.1600	3.0400	3.0800	0.000%	388,017	+39.286%
2020-10-16	3.1200	3.1500	3.0600	3.0800	-1.282%	345,728	+39.286%
2020-10-15	3.0900	3.1600	3.0800	3.1200	-0.319%	229,760	+37.500%
2020-10-14	3.1000	3.2100	3.0600	3.1300	+2.288%	639,674	+37.061%
2020-10-13	3.1800	3.3500	3.0500	3.0600	-2.548%	1,522,931	+40.196%
2020-10-12	3.3200	3.3200	3.0700	3.1400	-3.976%	744,767	+36.624%
2020-10-09	3.1300	3.3000	3.0900	3.2700	+5.145%	1,475,182	+31.193%
2020-10-08	3.1000	3.1400	3.0600	3.1100	+2.303%	408,771	+37.942%
2020-10-07	2.9700	3.0400	2.9400	3.0400	+2.703%	275,548	+41.118%
2020-10-06	3.0100	3.0600	2.9500	2.9600	-1.003%	363,868	+44.932%
2020-10-05	3.1000	3.1200	2.8400	2.9900	-2.288%	808,405	+43.478%
2020-10-02	2.8000	3.1300	2.7600	3.0600	+7.368%	1,483,381	+40.196%
2020-10-01	2.8100	2.9000	2.7200	2.8500	+1.786%	899,075	+50.526%
2020-09-30	2.9100	2.9400	2.8000	2.8000	-6.040%	830,763	+53.214%
2020-09-29	2.9500	3.2600	2.8900	2.9800	+1.017%	1,882,401	+43.960%
2020-09-28	3.1000	3.1300	2.8800	2.9500	-4.531%	631,179	+45.424%
2020-09-25	2.8500	3.1200	2.8300	3.0900	+8.803%	1,591,816	+38.835%
2020-09-24	2.9100	2.9200	2.7800	2.8400	-2.405%	342,454	+51.056%
2020-09-23	2.9600	3.0700	2.8200	2.9100	-1.689%	554,408	+47.423%
2020-09-22	2.9700	3.0000	2.9300	2.9600	-0.337%	285,681	+44.932%
2020-09-21	3.0300	3.0400	2.9400	2.9700	-4.194%	308,600	+44.444%
2020-09-18	3.1100	3.1500	3.0300	3.1000	-0.641%	371,757	+38.387%
2020-09-17	3.1000	3.2000	3.0500	3.1200	+1.961%	560,659	+37.500%
2020-09-16	3.0400	3.1400	3.0000	3.0600	+0.658%	314,346	+40.196%
2020-09-15	3.0100	3.0500	2.9800	3.0400	+0.997%	414,972	+41.118%
2020-09-14	3.0400	3.1400	2.9700	3.0100	0.000%	530,696	+42.525%
2020-09-11	3.0600	3.0700	2.9100	3.0100	-1.954%	686,074	+42.525%
2020-09-10	3.1300	3.2000	3.0600	3.0700	-1.917%	406,109	+39.739%
2020-09-09	3.2000	3.2100	3.1200	3.1300	-1.262%	277,621	+37.061%
2020-09-08	3.1800	3.2800	3.1300	3.1700	-1.858%	507,620	+35.331%
2020-09-04	3.3200	3.3400	3.1500	3.2300	-2.417%	688,566	+32.817%
2020-09-03	3.2700	3.3800	3.2300	3.3100	+0.608%	608,616	+29.607%
2020-09-02	3.4000	3.4500	3.2300	3.2900	-2.374%	622,027	+30.395%
2020-09-01	3.1800	3.4000	3.1500	3.3700	+5.975%	841,395	+27.300%
2020-08-31	3.2000	3.2400	3.0900	3.1800	0.000%	634,403	+34.906%
2020-08-28	3.2000	3.2300	3.1200	3.1800	0.000%	723,922	+34.906%
2020-08-27	3.4400	3.4400	3.0700	3.1800	+0.315%	1,925,893	+34.906%
2020-08-26	3.2900	3.3400	3.1600	3.1700	-4.805%	738,247	+35.331%
2020-08-25	3.3900	3.3900	3.1600	3.3300	-2.346%	719,011	+28.829%
2020-08-24	3.4700	3.4700	3.3300	3.4100	-0.872%	788,104	+25.806%
2020-08-21	3.5300	3.5700	3.3600	3.4400	-1.714%	2,414,242	+24.709%
2020-08-20	3.6700	3.6800	3.4800	3.5000	-3.846%	972,558	+22.571%
2020-08-19	3.5000	3.7800	3.5000	3.6400	+4.298%	2,285,609	+17.857%
2020-08-18	3.4900	3.6000	3.4500	3.4900	+1.159%	702,081	+22.923%
2020-08-17	3.8100	3.8100	3.4000	3.4500	-8.730%	1,498,890	+24.348%
2020-08-14	3.5800	3.8700	3.3600	3.7800	+5.292%	2,730,017	+13.492%
2020-08-13	3.4400	3.7300	3.4400	3.5900	+8.459%	1,103,682	+19.499%
2020-08-12	3.4400	3.5800	3.2900	3.3100	-3.499%	559,642	+29.607%
2020-08-11	3.5300	3.7400	3.3300	3.4300	-2.000%	1,100,754	+25.073%
2020-08-10	3.9600	4.0100	3.3500	3.5000	-12.060%	1,861,438	+22.571%
2020-08-07	3.2700	4.1300	3.2700	3.9800	+22.840%	3,983,976	+7.789%
2020-08-06	3.5200	3.7000	3.2000	3.2400	-12.903%	1,274,543	+32.407%
2020-08-05	3.2000	4.1600	3.1200	3.7200	+21.569%	5,880,266	+15.323%
2020-08-04	2.9300	3.1500	2.9300	3.0600	+3.729%	868,574	+40.196%
2020-08-03	2.8500	3.0500	2.7900	2.9500	+3.509%	832,972	+45.424%
2020-07-31	2.7700	2.8500	2.6600	2.8500	+5.166%	442,207	+50.526%
2020-07-30	2.8200	2.8200	2.7000	2.7100	-4.240%	843,263	+58.303%
2020-07-29	2.8200	2.9000	2.7700	2.8300	+2.909%	872,234	+51.590%
2020-07-28	2.9000	2.9000	2.7500	2.7500	-5.172%	633,595	+56.000%
2020-07-27	2.9500	2.9700	2.8700	2.9000	-1.361%	293,056	+47.931%
2020-07-24	3.0000	3.0400	2.8800	2.9400	-1.672%	544,183	+45.918%
2020-07-23	2.9900	3.1000	2.9500	2.9900	+0.336%	476,047	+43.478%
2020-07-22	3.0500	3.1900	2.9700	2.9800	-2.932%	496,093	+43.960%
2020-07-21	3.0000	3.0700	2.9600	3.0700	+3.020%	562,301	+39.739%
2020-07-20	3.0000	3.0000	2.8900	2.9800	+0.676%	451,861	+43.960%
2020-07-17	3.0200	3.0200	2.9500	2.9600	-1.333%	180,930	+44.932%
2020-07-16	2.9700	3.0900	2.9200	3.0000	+0.334%	367,760	+43.000%
2020-07-15	2.9300	3.0500	2.8700	2.9900	+4.545%	620,592	+43.478%
2020-07-14	2.9200	2.9200	2.7800	2.8600	-1.718%	667,549	+50.000%
2020-07-13	3.1000	3.1300	2.9000	2.9100	-4.590%	1,153,432	+47.423%
2020-07-10	2.9400	3.0600	2.8600	3.0500	+4.096%	1,246,318	+40.656%
2020-07-09	3.0100	3.0400	2.8800	2.9300	-2.007%	784,547	+46.416%
2020-07-08	3.0000	3.0900	2.9500	2.9900	-0.664%	494,783	+43.478%
2020-07-07	3.0500	3.0800	2.9600	3.0100	-1.954%	506,901	+42.525%
2020-07-06	3.1500	3.2600	3.0600	3.0700	+0.656%	1,097,972	+39.739%
2020-07-02	3.1000	3.1800	3.0300	3.0500	+2.349%	557,539	+40.656%
2020-07-01	3.1400	3.1700	2.9600	2.9800	-5.096%	665,772	+43.960%
2020-06-30	3.0300	3.2700	2.9900	3.1400	+5.017%	1,326,199	+36.624%
2020-06-29	2.9000	3.0700	2.8000	2.9900	+4.545%	825,258	+43.478%
2020-06-26	2.9900	3.0300	2.7900	2.8600	-2.721%	4,208,411	+50.000%
2020-06-25	3.0700	3.1000	2.8100	2.9400	-1.672%	1,622,051	+45.918%
2020-06-24	3.1100	3.1200	2.9000	2.9900	-3.859%	1,264,885	+43.478%
2020-06-23	3.0200	3.2300	2.9600	3.1100	+4.013%	1,022,167	+37.942%
2020-06-22	3.1700	3.1700	2.9000	2.9900	-4.777%	688,574	+43.478%
2020-06-19	3.0100	3.2000	2.8800	3.1400	+5.017%	1,280,717	+36.624%
2020-06-18	3.0300	3.0600	2.9000	2.9900	-1.645%	618,994	+43.478%
2020-06-17	3.1700	3.1700	3.0000	3.0400	-3.492%	513,909	+41.118%
2020-06-16	3.3700	3.3800	3.0900	3.1500	+0.639%	506,894	+36.190%
2020-06-15	3.0800	3.1800	3.0100	3.1300	-4.573%	827,400	+37.061%
2020-06-12	3.4700	3.4700	3.0800	3.2800	+5.466%	778,525	+30.793%
2020-06-11	3.3000	3.5200	3.0500	3.1100	-13.850%	771,336	+37.942%
2020-06-10	3.8900	4.0500	3.4800	3.6100	-7.673%	1,104,099	+18.837%
2020-06-09	3.8300	4.1000	3.7000	3.9100	-12.918%	1,057,825	+9.719%
2020-06-08	3.3600	4.6000	3.3200	4.4900	+41.640%	2,910,639	-4.454%
2020-06-05	3.0600	3.2800	3.0500	3.1700	+7.823%	1,095,957	+35.331%
2020-06-04	3.0000	3.0900	2.9200	2.9400	-2.000%	573,763	+45.918%
2020-06-03	2.9300	3.0900	2.9200	3.0000	+4.167%	553,499	+43.000%
2020-06-02	2.7800	2.9800	2.7800	2.8800	+4.727%	449,447	+48.958%
2020-06-01	2.8800	2.9800	2.7500	2.7500	-8.027%	894,562	+56.000%
2020-05-29	3.0000	3.0100	2.7200	2.9900	-3.548%	896,094	+43.478%
2020-05-28	3.2100	3.2400	3.0400	3.1000	-3.125%	1,001,938	+38.387%
2020-05-27	3.2100	3.2900	3.0900	3.2000	+2.894%	745,822	+34.063%
2020-05-26	3.1000	3.2100	3.0700	3.1100	+3.322%	508,355	+37.942%
2020-05-22	2.9800	3.0900	2.8700	3.0100	+2.034%	361,388	+42.525%
2020-05-21	2.9300	3.0500	2.8900	2.9500	+0.683%	186,102	+45.424%
2020-05-20	2.9200	3.0200	2.8900	2.9300	+1.384%	194,760	+46.416%
2020-05-19	2.9200	3.0100	2.8600	2.8900	-1.365%	256,839	+48.443%
2020-05-18	2.9800	3.0500	2.8900	2.9300	+2.448%	389,036	+46.416%
2020-05-15	2.8100	2.9100	2.7800	2.8600	+1.060%	196,686	+50.000%
2020-05-14	2.8200	2.8900	2.6200	2.8300	+0.712%	222,599	+51.590%
2020-05-13	3.0000	3.0000	2.7100	2.8100	-6.645%	486,209	+52.669%
2020-05-12	2.9500	3.1100	2.9000	3.0100	+3.793%	307,025	+42.525%
2020-05-11	3.1300	3.1300	2.9000	2.9000	-6.452%	430,593	+47.931%
2020-05-08	3.1400	3.1700	3.0700	3.1000	-0.322%	254,685	+38.387%
2020-05-07	3.0900	3.1500	3.0100	3.1100	+2.303%	167,536	+37.942%
2020-05-06	3.0900	3.1700	2.9800	3.0400	-1.935%	198,810	+41.118%
2020-05-05	3.2000	3.3700	3.0800	3.1000	-2.516%	239,834	+38.387%
2020-05-04	3.1800	3.2300	3.0600	3.1800	-0.625%	167,360	+34.906%
2020-05-01	3.2900	3.2900	3.1300	3.2000	-3.030%	421,279	+34.063%
2020-04-30	3.4000	3.4400	3.2600	3.3000	-2.941%	454,236	+30.000%
2020-04-29	3.4900	3.5100	3.3800	3.4000	0.000%	494,574	+26.176%
2020-04-28	3.4900	3.5100	3.2800	3.4000	+0.592%	311,434	+26.176%
2020-04-27	3.4000	3.4100	3.3400	3.3800	+0.896%	432,586	+26.923%
2020-04-24	3.3500	3.3700	3.2400	3.3500	+0.601%	188,301	+28.060%
2020-04-23	3.3700	3.4300	3.3000	3.3300	-0.597%	269,836	+28.829%
2020-04-22	3.4300	3.4300	3.3000	3.3500	+0.299%	219,094	+28.060%
2020-04-21	3.1900	3.3700	3.1200	3.3400	+0.906%	283,229	+28.443%
2020-04-20	3.4000	3.4500	3.2300	3.3100	-2.360%	513,020	+29.607%
2020-04-17	3.6000	3.6500	3.3600	3.3900	+0.296%	550,911	+26.549%
2020-04-16	3.4900	3.5900	3.3400	3.3800	-2.594%	577,316	+26.923%
2020-04-15	3.4700	3.6500	3.2500	3.4700	-1.700%	468,541	+23.631%
2020-04-14	3.4200	3.5400	3.3600	3.5300	+6.325%	415,494	+21.530%
2020-04-13	3.3200	3.4800	3.1700	3.3200	0.000%	593,463	+29.217%
2020-04-09	3.3200	3.4000	3.2100	3.3200	+4.075%	562,581	+29.217%
2020-04-08	3.0700	3.3500	3.0300	3.1900	+6.333%	489,644	+34.483%
2020-04-07	3.1400	3.3700	2.9100	3.0000	-1.961%	675,799	+43.000%
2020-04-06	2.8700	3.1500	2.8300	3.0600	+12.088%	522,144	+40.196%
2020-04-03	2.7600	2.9000	2.5000	2.7300	-2.151%	538,090	+57.143%
2020-04-02	2.7100	2.9400	2.7000	2.7900	+2.952%	415,013	+53.763%
2020-04-01	2.9800	3.1000	2.7000	2.7100	-12.862%	643,144	+58.303%
2020-03-31	3.4700	3.5400	3.1000	3.1100	-9.855%	623,125	+37.942%
2020-03-30	3.2600	3.4500	3.0400	3.4500	+8.491%	1,022,169	+24.348%
2020-03-27	3.3000	3.3500	3.0100	3.1800	-7.289%	407,496	+34.906%
2020-03-26	3.1000	3.4400	2.9100	3.4300	+11.364%	779,116	+25.073%
2020-03-25	3.3300	3.5100	3.0000	3.0800	-3.145%	556,450	+39.286%
2020-03-24	3.0700	3.4400	3.0000	3.1800	+7.797%	1,216,404	+34.906%
2020-03-23	2.5400	2.9500	2.4000	2.9500	+14.786%	893,176	+45.424%
2020-03-20	2.7100	2.9600	2.4400	2.5700	-3.019%	943,886	+66.926%
2020-03-19	2.2500	2.9600	2.1700	2.6500	+26.190%	1,180,535	+61.887%
2020-03-18	2.5200	2.5700	2.0600	2.1000	-20.455%	662,011	+104.286%
2020-03-17	2.6500	2.6500	2.4200	2.6400	+7.317%	855,089	+62.500%
2020-03-16	2.8500	2.9300	2.4300	2.4600	-15.753%	1,481,596	+74.390%
2020-03-13	3.2000	3.3800	2.6500	2.9200	+20.165%	1,922,568	+46.918%
2020-03-12	2.8500	3.2000	2.4200	2.4300	-54.409%	2,620,997	+76.543%
2020-03-11	6.1200	6.2400	5.2700	5.3300	-14.446%	841,618	-19.512%
2020-03-10	6.0700	6.2500	5.8000	6.2300	+6.314%	470,477	-31.140%
2020-03-09	6.0000	6.0400	5.7000	5.8600	-9.006%	754,641	-26.792%
2020-03-06	6.3100	6.6500	6.2500	6.4400	-1.979%	387,528	-33.385%
2020-03-05	6.3000	6.5900	6.2000	6.5700	+0.767%	533,298	-34.703%
2020-03-04	6.9400	7.0000	6.1900	6.5200	-3.693%	577,830	-34.202%
2020-03-03	7.0500	7.0700	6.6100	6.7700	-2.309%	714,076	-36.632%
2020-03-02	6.6900	6.9400	6.4600	6.9300	+3.125%	531,910	-38.095%
2020-02-28	6.5500	7.1100	6.5000	6.7200	-1.754%	734,770	-36.161%
2020-02-27	7.0400	7.2100	6.7500	6.8400	-6.812%	330,336	-37.281%
2020-02-26	7.1700	7.6100	7.0600	7.3400	+3.380%	548,263	-41.553%
2020-02-25	8.0400	8.1500	7.0900	7.1000	-11.250%	536,960	-39.577%
2020-02-24	8.0300	8.2300	7.6300	8.0000	-4.875%	484,354	-46.375%
2020-02-21	8.5700	8.6200	8.3200	8.4100	-1.981%	417,556	-48.989%
2020-02-20	8.3700	8.6900	8.1600	8.5800	+2.509%	739,750	-50.000%
2020-02-19	7.8800	8.7000	7.8300	8.3700	+6.897%	649,570	-48.746%
2020-02-18	8.3700	8.4000	7.7600	7.8300	-6.452%	501,884	-45.211%
2020-02-14	8.2500	8.9200	7.9700	8.3700	+1.087%	948,518	-48.746%
2020-02-13	9.0000	9.0100	8.2500	8.2800	-3.271%	599,229	-48.188%
2020-02-12	7.6400	8.6300	7.6100	8.5600	+12.780%	1,007,665	-49.883%
2020-02-11	7.3300	7.6200	7.3300	7.5900	+3.830%	591,929	-43.478%
2020-02-10	7.2700	7.4000	7.1500	7.3100	0.000%	292,482	-41.313%
2020-02-07	7.3800	7.4700	7.1100	7.3100	-0.949%	426,387	-41.313%
2020-02-06	7.5000	7.6200	7.2000	7.3800	-1.600%	634,202	-41.870%
2020-02-05	7.6800	7.6800	7.4600	7.5000	-0.794%	374,058	-42.800%
2020-02-04	7.5500	7.6800	7.4500	7.5600	+1.887%	424,271	-43.254%
2020-02-03	7.7100	7.7300	7.3100	7.4200	-1.852%	519,039	-42.183%
2020-01-31	8.1500	8.1900	7.5000	7.5600	-7.466%	611,066	-43.254%
2020-01-30	8.3400	8.4300	8.1500	8.1700	-2.622%	358,927	-47.491%
2020-01-29	8.0500	8.4800	8.0200	8.3900	+3.965%	1,018,571	-48.868%
2020-01-28	7.9200	8.1300	7.8100	8.0700	+2.672%	342,592	-46.840%
2020-01-27	8.0000	8.0100	7.7700	7.8600	-3.202%	347,972	-45.420%
2020-01-24	8.4800	8.5500	7.9500	8.1200	-4.245%	569,883	-47.167%
2020-01-23	8.2000	8.5100	7.9700	8.4800	+4.177%	590,133	-49.410%
2020-01-22	7.9400	8.2300	7.9400	8.1400	+2.519%	449,508	-47.297%
2020-01-21	7.9000	7.9800	7.7200	7.9400	+0.126%	365,974	-45.970%
2020-01-17	7.7000	7.9500	7.6400	7.9300	+3.255%	407,439	-45.902%
2020-01-16	7.7500	7.8500	7.6300	7.6800	+2.128%	381,223	-44.141%
2020-01-15	7.4800	7.5300	7.2500	7.5200	+0.267%	460,145	-42.952%
2020-01-14	7.6100	7.6100	7.3100	7.5000	-1.575%	429,352	-42.800%
2020-01-13	7.6500	7.7200	7.5700	7.6200	-0.652%	381,831	-43.701%
2020-01-10	7.7700	7.7700	7.5600	7.6700	-0.519%	353,102	-44.068%
2020-01-09	8.0700	8.0700	7.6800	7.7100	-3.504%	447,983	-44.358%
2020-01-08	8.1000	8.1800	7.9300	7.9900	-1.358%	456,724	-46.308%
2020-01-07	8.2000	8.3600	7.7800	8.1000	-1.818%	821,033	-47.037%
2020-01-06	8.0800	8.3800	8.0700	8.2500	+1.227%	511,396	-48.000%
2020-01-03	7.9800	8.2000	7.9100	8.1500	+0.617%	328,213	-47.362%
2020-01-02	8.1500	8.2700	7.9300	8.1000	-0.123%	611,583	-47.037%
2019-12-31	7.8500	8.1700	7.6900	8.1100	+2.528%	823,997	-47.102%
2019-12-30	7.7000	7.9500	7.5800	7.9100	+2.995%	526,021	-45.765%
2019-12-27	7.9000	7.9000	7.6200	7.6800	-2.785%	363,489	-44.141%
2019-12-26	7.8900	8.0000	7.8500	7.9000	+0.127%	392,585	-45.696%
2019-12-24	7.8000	7.9000	7.7100	7.8900	+1.544%	204,934	-45.627%
2019-12-23	7.7000	7.7900	7.6100	7.7700	+0.909%	266,847	-44.788%
2019-12-20	7.8600	7.8800	7.6500	7.7000	-1.911%	537,535	-44.286%
2019-12-19	7.7700	7.9700	7.6300	7.8500	+0.900%	429,050	-45.350%
2019-12-18	7.7800	7.9000	7.6900	7.7800	-0.128%	246,226	-44.859%
2019-12-17	7.7400	7.8400	7.5600	7.7900	+0.516%	271,149	-44.929%
2019-12-16	7.9700	8.1100	7.6700	7.7500	-2.516%	418,241	-44.645%
2019-12-13	7.7300	8.0200	7.6000	7.9500	+2.713%	833,544	-46.038%
2019-12-12	7.6700	7.8800	7.5600	7.7400	+0.913%	300,948	-44.574%
2019-12-11	7.5000	7.7100	7.3800	7.6700	+1.321%	543,658	-44.068%
2019-12-10	7.9700	8.0000	7.5600	7.5700	-5.138%	459,974	-43.329%
2019-12-09	8.1400	8.2300	7.9400	7.9800	-1.845%	518,787	-46.241%
2019-12-06	8.0100	8.2500	8.0100	8.1300	+1.625%	390,793	-47.232%
2019-12-05	8.0700	8.1300	7.8000	8.0000	-0.621%	423,628	-46.375%
2019-12-04	8.0000	8.1300	7.9500	8.0500	+1.385%	366,314	-46.708%
2019-12-03	7.8700	7.9800	7.5600	7.9400	+0.889%	948,055	-45.970%
2019-12-02	7.7000	8.0000	7.6100	7.8700	+2.474%	959,050	-45.489%
2019-11-29	7.5900	7.7600	7.4700	7.6800	-1.031%	201,268	-44.141%
2019-11-27	7.7400	7.7900	7.5600	7.7600	+0.258%	283,859	-44.716%
2019-11-26	8.0700	8.0700	7.7100	7.7400	-4.444%	409,253	-44.574%
2019-11-25	7.7000	8.1500	7.6900	8.1000	+5.058%	724,650	-47.037%
2019-11-22	7.9100	7.9100	7.4700	7.7100	-2.033%	1,078,710	-44.358%
2019-11-21	8.0100	8.0400	7.8600	7.8700	-2.114%	444,043	-45.489%
2019-11-20	8.1000	8.2700	7.8500	8.0400	-1.107%	671,761	-46.642%
2019-11-19	7.9600	8.1600	7.9200	8.1300	+1.752%	550,012	-47.232%
2019-11-18	8.0000	8.2300	7.9300	7.9900	-0.868%	304,413	-46.308%
2019-11-15	8.3500	8.3500	8.0300	8.0600	-2.657%	410,663	-46.774%
2019-11-14	8.1600	8.4000	8.0800	8.2800	+2.096%	307,983	-48.188%
2019-11-13	8.1900	8.2200	7.9500	8.1100	-2.053%	561,619	-47.102%
2019-11-12	8.3800	8.4800	8.2200	8.2800	-1.429%	412,276	-48.188%
2019-11-11	8.3600	8.6600	8.2500	8.4000	-0.826%	663,663	-48.929%
2019-11-08	8.4000	8.5700	8.1800	8.4700	+0.833%	1,186,245	-49.351%
2019-11-07	7.9400	8.7500	7.4600	8.4000	+14.754%	2,549,778	-48.929%
2019-11-06	7.6400	7.6800	7.2000	7.3200	-4.314%	570,966	-41.393%
2019-11-05	7.8400	7.9200	7.4900	7.6500	-1.671%	528,419	-43.922%
2019-11-04	7.4900	7.9400	7.4600	7.7800	+4.430%	801,821	-44.859%
2019-11-01	7.4100	7.6800	7.3300	7.4500	+1.085%	577,692	-42.416%
2019-10-31	7.1200	7.4600	7.0000	7.3700	+2.503%	1,089,609	-41.791%
2019-10-30	7.2800	7.3700	6.9800	7.1900	-1.507%	501,933	-40.334%
2019-10-29	7.0700	7.3200	7.0000	7.3000	+3.253%	338,264	-41.233%
2019-10-28	7.2600	7.3800	7.0000	7.0700	-2.078%	452,018	-39.321%
2019-10-25	7.0100	7.2700	6.9400	7.2200	+2.266%	431,809	-40.582%
2019-10-24	7.2900	7.4400	6.9100	7.0600	-3.420%	832,786	-39.235%
2019-10-23	7.1900	7.4300	6.6400	7.3100	+2.669%	1,621,230	-41.313%
2019-10-22	6.3700	7.1300	6.2500	7.1200	+11.599%	2,513,525	-39.747%
2019-10-21	6.4600	6.5700	6.2600	6.3800	-0.313%	641,047	-32.759%
2019-10-18	6.3300	6.5300	6.3100	6.4000	+0.471%	1,274,575	-32.969%
2019-10-17	6.4400	6.5000	6.2000	6.3700	-0.157%	667,283	-32.653%
2019-10-16	6.4500	6.6200	6.0800	6.3800	-1.085%	1,797,064	-32.759%
2019-10-15	6.3200	6.6300	6.3000	6.4500	+1.575%	921,747	-33.488%
2019-10-14	6.4300	6.4500	6.2600	6.3500	-0.626%	408,596	-32.441%
2019-10-11	6.4300	6.5500	6.3000	6.3900	+0.630%	602,870	-32.864%
2019-10-10	6.2700	6.4400	6.2400	6.3500	+1.115%	477,660	-32.441%
2019-10-09	6.1300	6.3300	6.0500	6.2800	+1.618%	793,259	-31.688%
2019-10-08	6.0300	6.2000	5.9600	6.1800	+0.980%	473,896	-30.583%
2019-10-07	5.9700	6.2200	5.9600	6.1200	+2.685%	465,900	-29.902%
2019-10-04	5.7000	6.0100	5.6900	5.9600	-0.501%	344,162	-28.020%
2019-10-03	5.8500	6.0300	5.6400	5.9900	+3.276%	482,674	-28.381%
2019-10-02	5.8400	5.8700	5.5700	5.8000	-1.528%	907,354	-26.034%
2019-10-01	6.2600	6.4500	5.8700	5.8900	-6.061%	381,719	-27.165%
2019-09-30	6.4000	6.4000	6.1700	6.2700	-1.415%	364,615	-31.579%
2019-09-27	6.0700	6.4000	6.0100	6.3600	+5.124%	534,214	-32.547%
2019-09-26	6.1800	6.1900	5.9700	6.0500	-2.262%	429,373	-29.091%
2019-09-25	6.1100	6.2400	5.9700	6.1900	+1.309%	391,049	-30.695%
2019-09-24	6.2300	6.2300	6.0000	6.1100	-0.812%	500,682	-29.787%
2019-09-23	6.1800	6.4000	6.0100	6.1600	-1.440%	662,808	-30.357%
2019-09-20	6.0900	6.3000	5.9600	6.2500	+2.291%	764,039	-31.360%
2019-09-19	6.4100	6.4700	6.0600	6.1100	-4.680%	687,171	-29.787%
2019-09-18	6.5800	6.6400	6.2500	6.4100	-1.988%	675,371	-33.073%
2019-09-17	6.5800	6.6300	6.3700	6.5400	-0.759%	698,682	-34.404%
2019-09-16	6.4600	6.7200	6.4600	6.5900	+1.855%	476,411	-34.901%
2019-09-13	6.5000	6.6400	6.3700	6.4700	0.000%	354,534	-33.694%
2019-09-12	6.6200	6.7100	6.3100	6.4700	-1.522%	667,130	-33.694%
2019-09-11	6.7300	6.8800	6.5000	6.5700	-1.054%	794,345	-34.703%
2019-09-10	6.4700	6.7200	6.3300	6.6400	+1.685%	550,640	-35.392%
2019-09-09	6.3100	6.5600	6.2500	6.5300	+3.816%	517,433	-34.303%
2019-09-06	6.4600	6.5100	6.1700	6.2900	-3.231%	422,244	-31.797%
2019-09-05	6.2400	6.5000	6.1500	6.5000	+5.519%	607,057	-34.000%
2019-09-04	6.0100	6.1700	5.8500	6.1600	+6.574%	483,368	-30.357%