ZGNX
Zogenix, Inc.
stockNASDAQ
InactiveMar 4, 2022
26.68USD+1.599%(+0.42)11,252,392
ZGNX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-03-04 | 26.60 | 26.90 | 26.51 | 26.68 | +1.599% | 11,252,392 | 0.000% |
| 2022-03-03 | 26.38 | 26.40 | 26.24 | 26.26 | -0.417% | 1,895,859 | +1.599% |
| 2022-03-02 | 26.34 | 26.44 | 26.28 | 26.37 | +0.038% | 1,095,417 | +1.176% |
| 2022-03-01 | 26.23 | 26.40 | 26.22 | 26.36 | +0.381% | 2,451,469 | +1.214% |
| 2022-02-28 | 26.13 | 26.30 | 26.07 | 26.26 | +0.613% | 2,935,093 | +1.599% |
| 2022-02-25 | 26.18 | 26.18 | 26.10 | 26.10 | -0.229% | 3,904,249 | +2.222% |
| 2022-02-24 | 26.12 | 26.26 | 26.08 | 26.16 | +0.191% | 3,397,684 | +1.988% |
| 2022-02-23 | 26.16 | 26.38 | 26.07 | 26.11 | -0.153% | 5,145,816 | +2.183% |
| 2022-02-22 | 26.16 | 26.25 | 26.10 | 26.15 | +0.115% | 2,567,197 | +2.027% |
| 2022-02-18 | 26.16 | 26.25 | 26.10 | 26.12 | -0.153% | 2,058,330 | +2.144% |
| 2022-02-17 | 26.15 | 26.23 | 26.14 | 26.16 | -0.038% | 1,427,155 | +1.988% |
| 2022-02-16 | 26.22 | 26.29 | 26.15 | 26.17 | -0.381% | 1,767,603 | +1.949% |
| 2022-02-15 | 26.20 | 26.30 | 26.18 | 26.27 | +0.382% | 1,480,951 | +1.561% |
| 2022-02-14 | 26.20 | 26.23 | 26.12 | 26.17 | +0.076% | 1,474,847 | +1.949% |
| 2022-02-11 | 26.26 | 26.32 | 26.10 | 26.15 | -0.646% | 1,507,686 | +2.027% |
| 2022-02-10 | 26.27 | 26.35 | 26.15 | 26.32 | -0.076% | 1,735,072 | +1.368% |
| 2022-02-09 | 26.28 | 26.45 | 26.18 | 26.34 | +0.076% | 1,848,931 | +1.291% |
| 2022-02-08 | 26.16 | 26.34 | 26.11 | 26.32 | +0.573% | 2,042,978 | +1.368% |
| 2022-02-07 | 26.11 | 26.30 | 26.11 | 26.17 | +0.307% | 2,154,594 | +1.949% |
| 2022-02-04 | 26.10 | 26.18 | 26.02 | 26.09 | -0.038% | 3,683,818 | +2.261% |
| 2022-02-03 | 26.13 | 26.38 | 26.00 | 26.10 | -0.077% | 3,297,561 | +2.222% |
| 2022-02-02 | 26.28 | 26.48 | 26.11 | 26.12 | -0.986% | 1,448,884 | +2.144% |
| 2022-02-01 | 26.05 | 26.42 | 25.97 | 26.38 | +1.423% | 3,961,820 | +1.137% |
| 2022-01-31 | 26.00 | 26.11 | 25.91 | 26.01 | -0.038% | 5,607,533 | +2.576% |
| 2022-01-28 | 25.98 | 26.05 | 25.90 | 26.02 | +0.347% | 2,805,263 | +2.537% |
| 2022-01-27 | 25.93 | 26.22 | 25.91 | 25.93 | 0.000% | 9,138,722 | +2.892% |
| 2022-01-26 | 25.94 | 26.00 | 25.91 | 25.93 | 0.000% | 8,526,647 | +2.892% |
| 2022-01-25 | 25.95 | 26.00 | 25.90 | 25.93 | 0.000% | 8,253,991 | +2.892% |
| 2022-01-24 | 25.94 | 26.02 | 25.90 | 25.93 | -0.192% | 7,182,026 | +2.892% |
| 2022-01-21 | 25.91 | 26.11 | 25.91 | 25.98 | -0.077% | 9,112,497 | +2.694% |
| 2022-01-20 | 25.87 | 26.22 | 25.87 | 26.00 | +0.309% | 5,972,112 | +2.615% |
| 2022-01-19 | 26.09 | 26.57 | 25.87 | 25.92 | +65.729% | 32,922,150 | +2.932% |
| 2022-01-18 | 15.85 | 16.86 | 15.62 | 15.64 | -1.820% | 1,264,372 | +70.588% |
| 2022-01-14 | 15.20 | 15.96 | 15.13 | 15.93 | +3.442% | 437,652 | +67.483% |
| 2022-01-13 | 15.61 | 15.77 | 15.12 | 15.40 | -0.965% | 1,055,277 | +73.247% |
| 2022-01-12 | 16.41 | 16.42 | 15.52 | 15.55 | -3.953% | 554,335 | +71.576% |
| 2022-01-11 | 15.76 | 16.36 | 15.56 | 16.19 | +2.924% | 500,392 | +64.793% |
| 2022-01-10 | 16.25 | 16.29 | 15.38 | 15.73 | -4.085% | 653,521 | +69.612% |
| 2022-01-07 | 16.41 | 17.06 | 16.36 | 16.40 | -0.846% | 456,572 | +62.683% |
| 2022-01-06 | 15.91 | 16.57 | 15.91 | 16.54 | +2.542% | 724,330 | +61.306% |
| 2022-01-05 | 16.60 | 16.87 | 16.13 | 16.13 | -3.644% | 542,192 | +65.406% |
| 2022-01-04 | 17.21 | 17.60 | 16.69 | 16.74 | -3.181% | 600,824 | +59.379% |
| 2022-01-03 | 16.33 | 17.51 | 16.33 | 17.29 | +6.400% | 1,024,140 | +54.309% |
| 2021-12-31 | 16.18 | 16.74 | 16.15 | 16.25 | -0.975% | 836,758 | +64.185% |
| 2021-12-30 | 16.11 | 16.71 | 16.01 | 16.41 | +1.047% | 475,511 | +62.584% |
| 2021-12-29 | 16.40 | 16.49 | 16.20 | 16.24 | -1.217% | 694,854 | +64.286% |
| 2021-12-28 | 16.02 | 16.51 | 16.02 | 16.44 | +1.481% | 681,819 | +62.287% |
| 2021-12-27 | 16.23 | 16.53 | 15.95 | 16.20 | -0.369% | 698,980 | +64.691% |
| 2021-12-23 | 15.65 | 16.52 | 15.53 | 16.26 | +3.633% | 1,091,370 | +64.084% |
| 2021-12-22 | 15.17 | 16.13 | 15.12 | 15.69 | +2.750% | 910,166 | +70.045% |
| 2021-12-21 | 15.05 | 15.30 | 14.76 | 15.27 | +2.277% | 783,666 | +74.722% |
| 2021-12-20 | 13.72 | 14.99 | 13.58 | 14.93 | +6.795% | 835,029 | +78.701% |
| 2021-12-17 | 13.20 | 14.23 | 13.11 | 13.98 | +4.406% | 1,520,964 | +90.844% |
| 2021-12-16 | 13.39 | 13.62 | 13.22 | 13.39 | +0.526% | 953,188 | +99.253% |
| 2021-12-15 | 12.85 | 13.34 | 12.46 | 13.32 | +3.577% | 548,431 | +100.300% |
| 2021-12-14 | 12.95 | 13.13 | 12.65 | 12.86 | -2.131% | 512,764 | +107.465% |
| 2021-12-13 | 12.87 | 13.23 | 12.75 | 13.14 | +1.624% | 455,907 | +103.044% |
| 2021-12-10 | 12.77 | 13.25 | 12.77 | 12.93 | -0.691% | 492,415 | +106.342% |
| 2021-12-09 | 12.98 | 13.42 | 12.98 | 13.02 | -0.913% | 472,175 | +104.916% |
| 2021-12-08 | 12.83 | 13.26 | 12.67 | 13.14 | +1.782% | 281,928 | +103.044% |
| 2021-12-07 | 12.64 | 13.18 | 12.42 | 12.91 | +3.945% | 685,132 | +106.662% |
| 2021-12-06 | 11.89 | 12.52 | 11.70 | 12.42 | +4.810% | 719,467 | +114.815% |
| 2021-12-03 | 12.45 | 12.45 | 11.71 | 11.85 | -4.972% | 1,133,322 | +125.148% |
| 2021-12-02 | 12.01 | 12.60 | 11.66 | 12.47 | +2.634% | 678,402 | +113.953% |
| 2021-12-01 | 11.91 | 12.71 | 11.85 | 12.15 | +8.000% | 1,918,307 | +119.588% |
| 2021-11-30 | 11.39 | 11.55 | 11.03 | 11.25 | -1.316% | 848,607 | +137.156% |
| 2021-11-29 | 11.72 | 11.93 | 11.31 | 11.40 | -2.564% | 672,912 | +134.035% |
| 2021-11-26 | 12.00 | 12.08 | 11.46 | 11.70 | -4.801% | 401,921 | +128.034% |
| 2021-11-24 | 12.37 | 12.96 | 12.08 | 12.29 | -0.967% | 515,381 | +117.087% |
| 2021-11-23 | 13.11 | 13.11 | 12.38 | 12.41 | -4.685% | 675,173 | +114.988% |
| 2021-11-22 | 13.32 | 13.55 | 12.98 | 13.02 | -1.958% | 540,219 | +104.916% |
| 2021-11-19 | 13.30 | 13.34 | 13.08 | 13.28 | -0.673% | 507,168 | +100.904% |
| 2021-11-18 | 13.99 | 14.08 | 13.18 | 13.37 | -4.432% | 634,765 | +99.551% |
| 2021-11-17 | 14.40 | 14.60 | 13.85 | 13.99 | -2.915% | 519,771 | +90.708% |
| 2021-11-16 | 14.75 | 14.81 | 14.33 | 14.41 | -2.898% | 584,357 | +85.149% |
| 2021-11-15 | 15.59 | 15.61 | 14.79 | 14.84 | -4.196% | 379,259 | +79.784% |
| 2021-11-12 | 15.65 | 15.73 | 15.25 | 15.49 | +0.454% | 367,657 | +72.240% |
| 2021-11-11 | 15.46 | 15.82 | 15.40 | 15.42 | -0.516% | 332,433 | +73.022% |
| 2021-11-10 | 15.83 | 16.13 | 15.35 | 15.50 | -3.367% | 561,353 | +72.129% |
| 2021-11-09 | 16.18 | 16.23 | 15.79 | 16.04 | -0.926% | 367,792 | +66.334% |
| 2021-11-08 | 15.97 | 16.51 | 15.90 | 16.19 | +1.568% | 1,114,222 | +64.793% |
| 2021-11-05 | 15.79 | 16.00 | 15.23 | 15.94 | +0.950% | 1,052,083 | +67.378% |
| 2021-11-04 | 15.92 | 15.94 | 15.41 | 15.79 | +0.830% | 507,601 | +68.968% |
| 2021-11-03 | 15.24 | 15.80 | 15.19 | 15.66 | +2.554% | 515,512 | +70.370% |
| 2021-11-02 | 15.41 | 15.46 | 14.83 | 15.27 | -0.909% | 436,699 | +74.722% |
| 2021-11-01 | 15.41 | 15.59 | 15.00 | 15.41 | +0.522% | 629,349 | +73.134% |
| 2021-10-29 | 15.15 | 15.48 | 15.04 | 15.33 | +1.188% | 374,898 | +74.038% |
| 2021-10-28 | 15.22 | 15.23 | 14.96 | 15.15 | 0.000% | 273,494 | +76.106% |
| 2021-10-27 | 15.69 | 15.69 | 15.08 | 15.15 | -3.871% | 398,241 | +76.106% |
| 2021-10-26 | 16.00 | 16.03 | 15.74 | 15.76 | -0.818% | 354,065 | +69.289% |
| 2021-10-25 | 15.52 | 15.93 | 15.09 | 15.89 | +2.252% | 288,438 | +67.904% |
| 2021-10-22 | 15.31 | 15.57 | 15.10 | 15.54 | +1.040% | 228,454 | +71.686% |
| 2021-10-21 | 15.44 | 15.62 | 15.32 | 15.38 | -0.389% | 191,122 | +73.472% |
| 2021-10-20 | 15.40 | 15.63 | 15.19 | 15.44 | +0.195% | 307,989 | +72.798% |
| 2021-10-19 | 15.12 | 15.48 | 15.07 | 15.41 | +1.582% | 269,123 | +73.134% |
| 2021-10-18 | 15.63 | 15.75 | 15.08 | 15.17 | -3.805% | 479,313 | +75.873% |
| 2021-10-15 | 15.92 | 15.93 | 15.72 | 15.77 | -0.063% | 317,416 | +69.182% |
| 2021-10-14 | 15.65 | 16.08 | 15.62 | 15.78 | +0.960% | 425,942 | +69.075% |
| 2021-10-13 | 15.69 | 15.98 | 15.40 | 15.63 | -0.636% | 381,578 | +70.697% |
| 2021-10-12 | 15.93 | 15.97 | 15.56 | 15.73 | -0.882% | 441,883 | +69.612% |
| 2021-10-11 | 15.67 | 16.00 | 15.38 | 15.87 | +1.018% | 325,748 | +68.116% |
| 2021-10-08 | 16.07 | 16.23 | 15.69 | 15.71 | -1.751% | 409,530 | +69.828% |
| 2021-10-07 | 16.00 | 16.27 | 15.90 | 15.99 | 0.000% | 287,160 | +66.854% |
| 2021-10-06 | 15.53 | 16.13 | 15.43 | 15.99 | +1.653% | 415,821 | +66.854% |
| 2021-10-05 | 15.61 | 16.06 | 15.61 | 15.73 | +0.064% | 301,945 | +69.612% |
| 2021-10-04 | 15.52 | 15.94 | 15.36 | 15.72 | +0.963% | 599,130 | +69.720% |
| 2021-10-01 | 15.19 | 15.66 | 15.09 | 15.57 | +2.502% | 440,582 | +71.355% |
| 2021-09-30 | 15.19 | 15.44 | 15.04 | 15.19 | +0.729% | 535,946 | +75.642% |
| 2021-09-29 | 15.59 | 15.71 | 15.02 | 15.08 | -2.078% | 414,464 | +76.923% |
| 2021-09-28 | 15.78 | 15.81 | 15.28 | 15.40 | -2.284% | 436,203 | +73.247% |
| 2021-09-27 | 15.40 | 16.10 | 15.33 | 15.76 | +1.743% | 612,026 | +69.289% |
| 2021-09-24 | 15.63 | 16.02 | 15.48 | 15.49 | -1.463% | 357,656 | +72.240% |
| 2021-09-23 | 15.75 | 15.84 | 15.56 | 15.72 | +0.705% | 563,932 | +69.720% |
| 2021-09-22 | 16.04 | 16.12 | 15.51 | 15.61 | -2.376% | 823,641 | +70.916% |
| 2021-09-21 | 15.10 | 16.08 | 14.93 | 15.99 | +6.175% | 2,070,850 | +66.854% |
| 2021-09-20 | 14.84 | 15.15 | 14.66 | 15.06 | -0.725% | 391,622 | +77.158% |
| 2021-09-17 | 14.70 | 15.24 | 14.44 | 15.17 | +3.197% | 1,292,689 | +75.873% |
| 2021-09-16 | 14.58 | 14.77 | 14.35 | 14.70 | +0.068% | 339,600 | +81.497% |
| 2021-09-15 | 14.63 | 14.92 | 14.41 | 14.69 | +0.479% | 367,030 | +81.620% |
| 2021-09-14 | 15.10 | 15.10 | 14.45 | 14.62 | -3.243% | 480,151 | +82.490% |
| 2021-09-13 | 15.03 | 15.62 | 14.67 | 15.11 | +0.532% | 554,903 | +76.572% |
| 2021-09-10 | 15.15 | 15.37 | 14.75 | 15.03 | -0.988% | 844,262 | +77.512% |
| 2021-09-09 | 14.88 | 15.46 | 14.83 | 15.18 | +3.973% | 687,782 | +75.758% |
| 2021-09-08 | 14.80 | 14.85 | 14.48 | 14.60 | -0.950% | 468,657 | +82.740% |
| 2021-09-07 | 15.10 | 15.38 | 14.73 | 14.74 | -0.473% | 411,492 | +81.004% |
| 2021-09-03 | 14.87 | 14.99 | 14.52 | 14.81 | -0.403% | 320,252 | +80.149% |
| 2021-09-02 | 14.90 | 14.98 | 14.71 | 14.87 | -0.469% | 283,789 | +79.422% |
| 2021-09-01 | 14.86 | 15.04 | 14.75 | 14.94 | +0.878% | 352,605 | +78.581% |
| 2021-08-31 | 14.53 | 14.90 | 14.53 | 14.81 | +1.369% | 270,393 | +80.149% |
| 2021-08-30 | 14.64 | 14.74 | 14.46 | 14.61 | +0.137% | 783,314 | +82.615% |
| 2021-08-27 | 14.21 | 14.85 | 14.20 | 14.59 | +2.099% | 346,337 | +82.865% |
| 2021-08-26 | 14.53 | 14.80 | 14.22 | 14.29 | -1.448% | 360,984 | +86.704% |
| 2021-08-25 | 14.19 | 14.55 | 14.11 | 14.50 | +1.470% | 256,041 | +84.000% |
| 2021-08-24 | 14.39 | 14.55 | 14.02 | 14.29 | -1.244% | 504,268 | +86.704% |
| 2021-08-23 | 13.85 | 14.54 | 13.76 | 14.47 | +5.313% | 743,010 | +84.381% |
| 2021-08-20 | 13.05 | 13.88 | 13.01 | 13.74 | +4.805% | 865,447 | +94.178% |
| 2021-08-19 | 13.46 | 13.57 | 13.08 | 13.11 | -3.532% | 544,325 | +103.509% |
| 2021-08-18 | 14.02 | 14.02 | 13.55 | 13.59 | -2.511% | 433,142 | +96.321% |
| 2021-08-17 | 13.57 | 13.97 | 13.49 | 13.94 | +1.088% | 807,434 | +91.392% |
| 2021-08-16 | 13.61 | 13.94 | 13.52 | 13.79 | +0.437% | 494,937 | +93.474% |
| 2021-08-13 | 13.94 | 14.12 | 13.72 | 13.73 | +0.956% | 654,798 | +94.319% |
| 2021-08-12 | 13.41 | 13.61 | 13.06 | 13.60 | +0.965% | 843,527 | +96.176% |
| 2021-08-11 | 14.10 | 14.33 | 13.37 | 13.47 | -4.400% | 1,265,103 | +98.070% |
| 2021-08-10 | 14.81 | 14.91 | 13.96 | 14.09 | -5.182% | 1,239,330 | +89.354% |
| 2021-08-09 | 14.62 | 15.33 | 14.55 | 14.86 | +4.135% | 1,233,966 | +79.542% |
| 2021-08-06 | 16.90 | 16.90 | 14.03 | 14.27 | -13.672% | 2,750,813 | +86.966% |
| 2021-08-05 | 16.16 | 16.55 | 15.93 | 16.53 | +2.226% | 774,684 | +61.404% |
| 2021-08-04 | 16.17 | 16.63 | 16.04 | 16.17 | -0.798% | 455,488 | +64.997% |
| 2021-08-03 | 16.36 | 16.36 | 15.84 | 16.30 | -0.123% | 597,469 | +63.681% |
| 2021-08-02 | 16.25 | 16.80 | 16.25 | 16.32 | +0.679% | 466,191 | +63.480% |
| 2021-07-30 | 16.14 | 16.43 | 15.90 | 16.21 | -0.552% | 407,656 | +64.590% |
| 2021-07-29 | 16.93 | 16.98 | 16.25 | 16.30 | -2.570% | 627,087 | +63.681% |
| 2021-07-28 | 16.46 | 16.86 | 16.43 | 16.73 | +2.199% | 537,098 | +59.474% |
| 2021-07-27 | 16.35 | 16.63 | 16.06 | 16.37 | -1.504% | 683,744 | +62.981% |
| 2021-07-26 | 17.76 | 17.88 | 16.51 | 16.62 | -6.734% | 429,163 | +60.529% |
| 2021-07-23 | 17.33 | 18.14 | 16.99 | 17.82 | +3.364% | 935,732 | +49.719% |
| 2021-07-22 | 17.61 | 17.90 | 17.05 | 17.24 | -1.878% | 671,436 | +54.756% |
| 2021-07-21 | 17.00 | 17.58 | 16.76 | 17.57 | +4.397% | 449,185 | +51.850% |
| 2021-07-20 | 16.04 | 17.00 | 16.04 | 16.83 | +5.122% | 762,423 | +58.526% |
| 2021-07-19 | 16.77 | 16.90 | 15.72 | 16.01 | -5.768% | 3,134,227 | +66.646% |
| 2021-07-16 | 18.01 | 18.01 | 16.98 | 16.99 | -4.978% | 1,428,591 | +57.034% |
| 2021-07-15 | 17.80 | 18.07 | 17.51 | 17.88 | -0.667% | 2,679,878 | +49.217% |
| 2021-07-14 | 17.70 | 18.04 | 17.52 | 18.00 | +1.925% | 1,198,089 | +48.222% |
| 2021-07-13 | 17.68 | 17.83 | 17.32 | 17.66 | -0.057% | 1,386,135 | +51.076% |
| 2021-07-12 | 17.70 | 17.83 | 17.52 | 17.67 | 0.000% | 465,254 | +50.990% |
| 2021-07-09 | 17.67 | 17.96 | 17.50 | 17.67 | +0.113% | 476,239 | +50.990% |
| 2021-07-08 | 17.34 | 17.74 | 17.27 | 17.65 | 0.000% | 258,402 | +51.161% |
| 2021-07-07 | 17.80 | 17.87 | 17.60 | 17.65 | -0.675% | 523,242 | +51.161% |
| 2021-07-06 | 17.76 | 17.96 | 17.57 | 17.77 | +0.169% | 495,474 | +50.141% |
| 2021-07-02 | 18.34 | 18.34 | 17.48 | 17.74 | -3.900% | 792,711 | +50.395% |
| 2021-07-01 | 17.49 | 18.49 | 17.47 | 18.46 | +6.829% | 852,209 | +44.529% |
| 2021-06-30 | 17.79 | 17.87 | 17.22 | 17.28 | -3.518% | 751,354 | +54.398% |
| 2021-06-29 | 17.92 | 18.18 | 17.78 | 17.91 | -1.213% | 4,842,177 | +48.967% |
| 2021-06-28 | 18.84 | 18.96 | 17.77 | 18.13 | -3.048% | 577,164 | +47.159% |
| 2021-06-25 | 18.03 | 18.75 | 17.54 | 18.70 | +3.947% | 3,062,305 | +42.674% |
| 2021-06-24 | 17.14 | 18.05 | 17.05 | 17.99 | +5.020% | 1,499,838 | +48.305% |
| 2021-06-23 | 17.68 | 17.72 | 16.85 | 17.13 | -2.891% | 2,253,558 | +55.750% |
| 2021-06-22 | 18.02 | 18.12 | 17.48 | 17.64 | -2.541% | 1,083,980 | +51.247% |
| 2021-06-21 | 18.11 | 18.58 | 17.84 | 18.10 | +0.611% | 936,797 | +47.403% |
| 2021-06-18 | 17.49 | 18.14 | 17.43 | 17.99 | +1.124% | 1,625,954 | +48.305% |
| 2021-06-17 | 17.89 | 18.04 | 17.47 | 17.79 | -1.495% | 896,980 | +49.972% |
| 2021-06-16 | 17.44 | 18.86 | 17.44 | 18.06 | +2.789% | 1,106,373 | +47.730% |
| 2021-06-15 | 18.09 | 18.45 | 17.39 | 17.57 | -4.146% | 533,869 | +51.850% |
| 2021-06-14 | 18.17 | 18.77 | 18.17 | 18.33 | +0.714% | 776,407 | +45.554% |
| 2021-06-11 | 17.83 | 18.31 | 17.68 | 18.20 | +1.562% | 616,689 | +46.593% |
| 2021-06-10 | 17.35 | 17.94 | 17.25 | 17.92 | +3.107% | 531,793 | +48.884% |
| 2021-06-09 | 17.57 | 17.70 | 17.22 | 17.38 | +0.871% | 663,929 | +53.510% |
| 2021-06-08 | 17.41 | 17.69 | 17.07 | 17.23 | -0.806% | 691,589 | +54.846% |
| 2021-06-07 | 17.32 | 17.58 | 16.99 | 17.37 | +0.289% | 1,114,296 | +53.598% |
| 2021-06-04 | 17.28 | 18.02 | 17.18 | 17.32 | +0.639% | 503,768 | +54.042% |
| 2021-06-03 | 17.02 | 17.29 | 16.90 | 17.21 | +0.702% | 952,351 | +55.026% |
| 2021-06-02 | 17.12 | 17.62 | 16.97 | 17.09 | +0.648% | 1,620,132 | +56.115% |
| 2021-06-01 | 17.54 | 17.59 | 16.95 | 16.98 | -3.248% | 1,245,268 | +57.126% |
| 2021-05-28 | 17.84 | 18.05 | 17.52 | 17.55 | -1.570% | 428,694 | +52.023% |
| 2021-05-27 | 17.61 | 18.01 | 17.49 | 17.83 | +1.422% | 865,460 | +49.635% |
| 2021-05-26 | 17.46 | 17.75 | 17.25 | 17.58 | +0.687% | 483,973 | +51.763% |
| 2021-05-25 | 17.65 | 17.73 | 17.29 | 17.46 | -1.300% | 612,996 | +52.806% |
| 2021-05-24 | 18.33 | 18.60 | 17.65 | 17.69 | -3.015% | 411,496 | +50.820% |
| 2021-05-21 | 18.83 | 18.83 | 18.21 | 18.24 | -2.093% | 304,406 | +46.272% |
| 2021-05-20 | 18.01 | 18.65 | 17.86 | 18.63 | +3.099% | 516,498 | +43.210% |
| 2021-05-19 | 18.45 | 18.60 | 17.83 | 18.07 | -3.317% | 982,643 | +47.648% |
| 2021-05-18 | 19.00 | 19.34 | 18.69 | 18.69 | -1.683% | 358,805 | +42.750% |
| 2021-05-17 | 19.03 | 19.13 | 18.81 | 19.01 | -0.575% | 331,853 | +40.347% |
| 2021-05-14 | 19.22 | 19.42 | 18.92 | 19.12 | -0.624% | 581,583 | +39.540% |
| 2021-05-13 | 18.92 | 19.42 | 18.82 | 19.24 | +3.497% | 1,047,541 | +38.669% |
| 2021-05-12 | 18.64 | 19.01 | 18.25 | 18.59 | -0.800% | 427,959 | +43.518% |
| 2021-05-11 | 18.31 | 19.06 | 18.06 | 18.74 | +0.053% | 1,042,337 | +42.369% |
| 2021-05-10 | 18.81 | 19.04 | 18.38 | 18.73 | -0.742% | 1,141,200 | +42.445% |
| 2021-05-07 | 18.06 | 19.16 | 17.85 | 18.87 | +7.644% | 1,117,991 | +41.388% |
| 2021-05-06 | 17.39 | 17.55 | 16.73 | 17.53 | +0.286% | 1,027,672 | +52.196% |
| 2021-05-05 | 17.90 | 18.00 | 17.31 | 17.48 | -1.521% | 1,139,472 | +52.632% |
| 2021-05-04 | 18.34 | 18.34 | 17.56 | 17.75 | -3.480% | 914,439 | +50.310% |
| 2021-05-03 | 18.95 | 18.95 | 18.36 | 18.39 | -2.647% | 394,523 | +45.079% |
| 2021-04-30 | 18.96 | 19.49 | 18.80 | 18.89 | -0.840% | 329,548 | +41.239% |
| 2021-04-29 | 19.32 | 19.34 | 18.77 | 19.05 | -1.295% | 347,028 | +40.052% |
| 2021-04-28 | 19.20 | 19.40 | 19.09 | 19.30 | +0.836% | 324,283 | +38.238% |
| 2021-04-27 | 19.70 | 19.70 | 19.00 | 19.14 | -0.571% | 347,354 | +39.394% |
| 2021-04-26 | 19.09 | 19.39 | 18.95 | 19.25 | +1.209% | 332,009 | +38.597% |
| 2021-04-23 | 18.85 | 19.15 | 18.59 | 19.02 | +0.422% | 494,728 | +40.273% |
| 2021-04-22 | 19.11 | 19.55 | 18.61 | 18.94 | -0.053% | 754,829 | +40.866% |
| 2021-04-21 | 18.84 | 19.28 | 18.63 | 18.95 | +0.798% | 829,286 | +40.792% |
| 2021-04-20 | 18.74 | 18.99 | 18.33 | 18.80 | -0.634% | 230,911 | +41.915% |
| 2021-04-19 | 18.90 | 19.09 | 18.46 | 18.92 | -0.421% | 335,056 | +41.015% |
| 2021-04-16 | 19.73 | 19.94 | 18.75 | 19.00 | -3.357% | 384,704 | +40.421% |
| 2021-04-15 | 19.59 | 19.98 | 19.18 | 19.66 | +1.184% | 494,264 | +35.707% |
| 2021-04-14 | 19.09 | 20.05 | 19.09 | 19.43 | +1.781% | 590,513 | +37.313% |
| 2021-04-13 | 18.77 | 19.14 | 18.41 | 19.09 | +0.845% | 267,437 | +39.759% |
| 2021-04-12 | 19.06 | 19.39 | 18.74 | 18.93 | -1.764% | 981,504 | +40.940% |
| 2021-04-09 | 19.33 | 19.46 | 18.71 | 19.27 | -0.925% | 1,189,876 | +38.454% |
| 2021-04-08 | 19.40 | 19.66 | 19.22 | 19.45 | +0.673% | 659,264 | +37.172% |
| 2021-04-07 | 19.66 | 19.92 | 19.26 | 19.32 | -2.028% | 572,365 | +38.095% |
| 2021-04-06 | 20.19 | 20.70 | 19.58 | 19.72 | -2.037% | 879,055 | +35.294% |
| 2021-04-05 | 20.74 | 20.80 | 19.98 | 20.13 | -2.471% | 676,175 | +32.538% |
| 2021-04-01 | 19.63 | 20.70 | 19.63 | 20.64 | +5.738% | 633,492 | +29.264% |
| 2021-03-31 | 19.20 | 19.89 | 19.08 | 19.52 | +1.667% | 592,844 | +36.680% |
| 2021-03-30 | 18.43 | 19.22 | 18.08 | 19.20 | +3.700% | 489,316 | +38.958% |
| 2021-03-29 | 18.64 | 18.80 | 18.13 | 18.52 | -1.306% | 378,697 | +44.099% |
| 2021-03-26 | 19.00 | 19.21 | 18.35 | 18.76 | -0.292% | 1,071,416 | +42.217% |
| 2021-03-25 | 18.59 | 19.32 | 18.50 | 18.82 | +0.454% | 1,178,526 | +41.802% |
| 2021-03-24 | 19.59 | 19.71 | 18.68 | 18.73 | -3.801% | 1,005,314 | +42.445% |
| 2021-03-23 | 20.00 | 20.26 | 19.20 | 19.47 | -4.512% | 653,756 | +37.031% |
| 2021-03-22 | 20.93 | 21.29 | 20.34 | 20.39 | -2.253% | 1,036,398 | +30.848% |
| 2021-03-19 | 19.94 | 20.91 | 19.92 | 20.86 | +3.884% | 957,017 | +27.900% |
| 2021-03-18 | 20.80 | 21.29 | 20.08 | 20.08 | -4.472% | 567,389 | +32.869% |
| 2021-03-17 | 20.44 | 21.06 | 20.18 | 21.02 | +1.816% | 341,391 | +26.927% |
| 2021-03-16 | 20.92 | 20.95 | 20.12 | 20.64 | -0.266% | 422,969 | +29.232% |
| 2021-03-15 | 20.48 | 20.79 | 20.08 | 20.70 | +1.074% | 363,949 | +28.889% |
| 2021-03-12 | 20.30 | 20.68 | 20.06 | 20.48 | +0.147% | 276,448 | +30.273% |
| 2021-03-11 | 20.05 | 20.48 | 19.79 | 20.45 | +2.919% | 391,542 | +30.465% |
| 2021-03-10 | 20.14 | 20.45 | 19.80 | 19.87 | -0.799% | 382,142 | +34.273% |
| 2021-03-09 | 20.01 | 20.87 | 19.96 | 20.03 | +0.805% | 660,194 | +33.200% |
| 2021-03-08 | 20.74 | 20.99 | 19.56 | 19.87 | -4.195% | 820,450 | +34.273% |
| 2021-03-05 | 20.35 | 20.77 | 19.37 | 20.74 | +2.369% | 768,087 | +28.640% |
| 2021-03-04 | 20.59 | 20.84 | 19.93 | 20.26 | -1.603% | 773,857 | +31.688% |
| 2021-03-03 | 20.50 | 20.98 | 20.16 | 20.59 | +0.783% | 460,514 | +29.577% |
| 2021-03-02 | 20.95 | 21.06 | 20.41 | 20.43 | -2.482% | 519,612 | +30.592% |
| 2021-03-01 | 22.00 | 22.00 | 20.68 | 20.95 | -1.226% | 628,548 | +27.351% |
| 2021-02-26 | 21.70 | 22.39 | 20.04 | 21.21 | -4.287% | 1,043,144 | +25.790% |
| 2021-02-25 | 23.55 | 23.68 | 22.01 | 22.16 | -5.420% | 1,261,708 | +20.397% |
| 2021-02-24 | 23.00 | 23.69 | 22.65 | 23.43 | +2.404% | 523,792 | +13.871% |
| 2021-02-23 | 22.96 | 22.99 | 22.36 | 22.88 | -2.327% | 916,146 | +16.608% |
| 2021-02-22 | 23.16 | 23.50 | 22.90 | 23.43 | +1.892% | 1,039,423 | +13.895% |
| 2021-02-19 | 22.43 | 23.00 | 22.43 | 22.99 | +2.497% | 813,530 | +16.050% |
| 2021-02-18 | 22.38 | 22.72 | 22.21 | 22.43 | -1.189% | 698,409 | +18.948% |
| 2021-02-17 | 22.40 | 22.98 | 22.34 | 22.70 | +0.979% | 755,825 | +17.533% |
| 2021-02-16 | 22.77 | 22.98 | 22.46 | 22.48 | -0.222% | 866,832 | +18.683% |
| 2021-02-12 | 22.42 | 22.78 | 22.27 | 22.53 | +0.491% | 849,010 | +18.420% |
| 2021-02-11 | 22.80 | 22.81 | 21.78 | 22.42 | -1.710% | 950,845 | +19.001% |
| 2021-02-10 | 22.50 | 23.10 | 22.03 | 22.81 | +1.785% | 796,226 | +16.966% |
| 2021-02-09 | 22.40 | 22.66 | 21.70 | 22.41 | +0.719% | 833,768 | +19.054% |
| 2021-02-08 | 21.14 | 22.30 | 21.11 | 22.25 | +5.751% | 692,603 | +19.910% |
| 2021-02-05 | 21.21 | 21.27 | 20.35 | 21.04 | -0.614% | 937,871 | +26.806% |
| 2021-02-04 | 21.30 | 21.81 | 20.86 | 21.17 | -1.763% | 1,000,991 | +26.027% |
| 2021-02-03 | 22.89 | 22.89 | 20.51 | 21.55 | +9.502% | 3,203,974 | +23.805% |
| 2021-02-02 | 19.74 | 19.86 | 19.19 | 19.68 | +1.339% | 454,705 | +35.569% |
| 2021-02-01 | 19.10 | 19.63 | 18.71 | 19.42 | +2.426% | 595,963 | +37.384% |
| 2021-01-29 | 19.17 | 19.43 | 18.68 | 18.96 | -0.992% | 721,936 | +40.717% |
| 2021-01-28 | 20.07 | 20.12 | 18.83 | 19.15 | -3.380% | 719,779 | +39.321% |
| 2021-01-27 | 19.67 | 20.47 | 19.33 | 19.82 | -1.393% | 1,193,344 | +34.612% |
| 2021-01-26 | 19.86 | 20.43 | 19.75 | 20.10 | +2.446% | 752,151 | +32.736% |
| 2021-01-25 | 19.27 | 19.94 | 19.11 | 19.62 | +1.658% | 1,140,649 | +35.984% |
| 2021-01-22 | 18.25 | 19.31 | 18.01 | 19.30 | +5.234% | 1,276,479 | +38.238% |
| 2021-01-21 | 18.11 | 18.53 | 17.80 | 18.34 | +0.438% | 1,018,895 | +45.474% |
| 2021-01-20 | 18.66 | 18.75 | 18.02 | 18.26 | -0.027% | 765,995 | +46.112% |
| 2021-01-19 | 18.98 | 18.98 | 18.11 | 18.27 | -2.012% | 1,026,644 | +46.072% |
| 2021-01-15 | 18.93 | 19.23 | 18.62 | 18.64 | -1.740% | 1,240,174 | +43.133% |
| 2021-01-14 | 19.85 | 19.89 | 18.82 | 18.97 | -0.105% | 1,144,550 | +40.643% |
| 2021-01-13 | 20.34 | 20.46 | 18.93 | 18.99 | -7.321% | 1,948,937 | +40.495% |
| 2021-01-12 | 21.12 | 21.26 | 20.46 | 20.49 | -2.753% | 1,068,704 | +30.210% |
| 2021-01-11 | 21.61 | 22.07 | 20.93 | 21.07 | -3.437% | 1,025,484 | +26.626% |
| 2021-01-08 | 20.92 | 21.99 | 20.67 | 21.82 | +4.652% | 1,116,668 | +22.273% |
| 2021-01-07 | 19.76 | 20.89 | 19.76 | 20.85 | +5.197% | 828,925 | +27.962% |
| 2021-01-06 | 19.75 | 20.35 | 19.51 | 19.82 | +1.071% | 713,668 | +34.612% |
| 2021-01-05 | 19.91 | 20.00 | 19.30 | 19.61 | -1.159% | 937,425 | +36.053% |
| 2021-01-04 | 20.11 | 20.15 | 19.51 | 19.84 | -0.750% | 522,535 | +34.476% |
| 2020-12-31 | 19.96 | 20.26 | 19.11 | 19.99 | +0.604% | 1,004,363 | +33.467% |
| 2020-12-30 | 19.40 | 20.04 | 19.36 | 19.87 | +1.741% | 1,004,564 | +34.273% |
| 2020-12-29 | 20.05 | 20.22 | 19.37 | 19.53 | -2.154% | 820,827 | +36.610% |
| 2020-12-28 | 20.35 | 20.48 | 19.68 | 19.96 | -1.090% | 1,011,980 | +33.667% |
| 2020-12-24 | 19.87 | 20.31 | 19.71 | 20.18 | +1.560% | 391,338 | +32.210% |
| 2020-12-23 | 20.30 | 20.54 | 19.61 | 19.87 | -2.070% | 1,004,743 | +34.273% |
| 2020-12-22 | 20.20 | 20.68 | 20.01 | 20.29 | +0.396% | 825,783 | +31.493% |
| 2020-12-21 | 19.89 | 20.24 | 19.60 | 20.21 | +1.101% | 774,617 | +32.014% |
| 2020-12-18 | 20.34 | 20.42 | 19.85 | 19.99 | -1.527% | 1,656,412 | +33.467% |
| 2020-12-17 | 20.18 | 20.53 | 19.71 | 20.30 | +1.500% | 1,543,277 | +31.429% |
| 2020-12-16 | 21.23 | 21.24 | 19.73 | 20.00 | -5.033% | 859,979 | +33.400% |
| 2020-12-15 | 21.27 | 21.37 | 20.68 | 21.06 | -0.426% | 691,339 | +26.686% |
| 2020-12-14 | 20.31 | 21.66 | 20.14 | 21.15 | +6.068% | 666,295 | +26.147% |
| 2020-12-11 | 20.64 | 20.64 | 19.89 | 19.94 | -3.996% | 758,245 | +33.801% |
| 2020-12-10 | 20.89 | 21.16 | 20.67 | 20.77 | -0.859% | 1,163,500 | +28.455% |
| 2020-12-09 | 21.39 | 21.40 | 20.86 | 20.95 | -0.852% | 515,873 | +27.351% |
| 2020-12-08 | 21.22 | 21.52 | 20.95 | 21.13 | -1.354% | 846,542 | +26.266% |
| 2020-12-07 | 22.11 | 22.48 | 21.34 | 21.42 | -3.644% | 566,662 | +24.556% |
| 2020-12-04 | 22.16 | 22.81 | 21.90 | 22.23 | +0.679% | 693,072 | +20.018% |
| 2020-12-03 | 21.63 | 22.37 | 21.27 | 22.08 | +2.745% | 842,474 | +20.833% |
| 2020-12-02 | 21.35 | 21.70 | 21.07 | 21.49 | -0.232% | 376,159 | +24.151% |
| 2020-12-01 | 21.70 | 22.05 | 21.38 | 21.54 | +0.513% | 555,134 | +23.863% |
| 2020-11-30 | 21.56 | 21.71 | 21.05 | 21.43 | -0.603% | 685,390 | +24.498% |
| 2020-11-27 | 20.99 | 21.71 | 20.76 | 21.56 | +2.277% | 319,509 | +23.748% |
| 2020-11-25 | 21.22 | 21.25 | 20.54 | 21.08 | -0.566% | 579,221 | +26.565% |
| 2020-11-24 | 21.00 | 21.60 | 20.77 | 21.20 | +1.923% | 515,916 | +25.849% |
| 2020-11-23 | 20.81 | 20.98 | 20.22 | 20.80 | +4.628% | 890,361 | +28.269% |
| 2020-11-20 | 20.18 | 20.18 | 19.06 | 19.88 | +0.101% | 720,132 | +34.205% |
| 2020-11-19 | 19.99 | 20.26 | 19.61 | 19.86 | -0.948% | 791,883 | +34.340% |
| 2020-11-18 | 20.89 | 21.10 | 20.04 | 20.05 | -3.559% | 1,009,470 | +33.067% |
| 2020-11-17 | 20.90 | 21.38 | 20.51 | 20.79 | -1.469% | 733,823 | +28.331% |
| 2020-11-16 | 22.07 | 22.37 | 20.97 | 21.10 | -2.315% | 1,191,112 | +26.445% |
| 2020-11-13 | 21.04 | 21.70 | 20.91 | 21.60 | +4.348% | 1,256,668 | +23.519% |
| 2020-11-12 | 20.57 | 21.37 | 20.32 | 20.70 | -0.767% | 1,746,881 | +28.889% |
| 2020-11-11 | 21.81 | 21.86 | 20.62 | 20.86 | -4.004% | 1,105,230 | +27.900% |
| 2020-11-10 | 20.69 | 22.75 | 20.66 | 21.73 | -5.931% | 1,438,588 | +22.780% |
| 2020-11-09 | 22.70 | 23.36 | 22.13 | 23.10 | +7.692% | 1,191,963 | +15.498% |
| 2020-11-06 | 21.58 | 21.86 | 21.15 | 21.45 | -0.740% | 846,196 | +24.382% |
| 2020-11-05 | 22.32 | 22.42 | 21.57 | 21.61 | -2.129% | 799,043 | +23.461% |
| 2020-11-04 | 21.80 | 22.58 | 21.75 | 22.08 | +1.424% | 728,740 | +20.833% |
| 2020-11-03 | 21.16 | 21.93 | 20.99 | 21.77 | +3.815% | 948,856 | +22.554% |
| 2020-11-02 | 21.45 | 21.45 | 20.20 | 20.97 | -1.642% | 1,085,141 | +27.229% |
| 2020-10-30 | 21.19 | 21.60 | 21.04 | 21.32 | 0.000% | 697,595 | +25.141% |
| 2020-10-29 | 20.28 | 21.38 | 20.15 | 21.32 | +4.433% | 755,843 | +25.141% |
| 2020-10-28 | 20.30 | 20.66 | 20.00 | 20.41 | -0.898% | 618,144 | +30.688% |
| 2020-10-27 | 20.64 | 21.23 | 20.52 | 20.60 | -0.627% | 572,612 | +29.515% |
| 2020-10-26 | 21.10 | 21.19 | 20.50 | 20.73 | -2.630% | 880,125 | +28.702% |
| 2020-10-23 | 21.13 | 21.30 | 20.63 | 21.29 | +1.381% | 857,683 | +25.317% |
| 2020-10-22 | 20.60 | 21.11 | 20.01 | 21.00 | +2.439% | 530,880 | +27.048% |
| 2020-10-21 | 20.20 | 20.85 | 20.11 | 20.50 | +1.535% | 526,829 | +30.146% |
| 2020-10-20 | 20.36 | 20.70 | 19.84 | 20.19 | +0.050% | 1,196,809 | +32.145% |
| 2020-10-19 | 20.67 | 20.85 | 20.06 | 20.18 | -1.078% | 710,379 | +32.210% |
| 2020-10-16 | 20.14 | 20.65 | 19.52 | 20.40 | +3.976% | 1,741,748 | +30.784% |
| 2020-10-15 | 19.05 | 19.66 | 18.81 | 19.62 | +1.134% | 1,160,981 | +35.984% |
| 2020-10-14 | 18.73 | 19.74 | 18.59 | 19.40 | +3.191% | 1,023,454 | +37.526% |
| 2020-10-13 | 18.28 | 18.89 | 18.27 | 18.80 | +2.118% | 1,010,890 | +41.915% |
| 2020-10-12 | 18.46 | 18.53 | 17.97 | 18.41 | +0.546% | 1,123,695 | +44.921% |
| 2020-10-09 | 18.42 | 18.59 | 18.15 | 18.31 | -0.759% | 1,022,253 | +45.713% |
| 2020-10-08 | 18.54 | 18.65 | 18.16 | 18.45 | +1.207% | 801,172 | +44.607% |
| 2020-10-07 | 18.00 | 18.43 | 17.62 | 18.23 | +1.673% | 1,259,485 | +46.352% |
| 2020-10-06 | 18.22 | 18.39 | 17.79 | 17.93 | -0.692% | 1,504,251 | +48.801% |
| 2020-10-05 | 17.79 | 18.37 | 17.77 | 18.05 | +2.702% | 1,317,930 | +47.771% |
| 2020-10-02 | 17.54 | 17.98 | 17.42 | 17.58 | -1.897% | 858,056 | +51.763% |
| 2020-10-01 | 17.92 | 18.36 | 17.60 | 17.92 | -0.056% | 1,075,359 | +48.884% |
| 2020-09-30 | 18.02 | 18.40 | 17.81 | 17.93 | -0.111% | 1,401,937 | +48.801% |
| 2020-09-29 | 17.98 | 18.44 | 17.48 | 17.95 | -0.278% | 1,618,933 | +48.635% |
| 2020-09-28 | 17.77 | 18.06 | 17.31 | 18.00 | +2.857% | 2,843,597 | +48.222% |
| 2020-09-25 | 17.75 | 18.08 | 17.23 | 17.50 | -1.464% | 6,840,196 | +52.457% |
| 2020-09-24 | 18.38 | 18.38 | 17.20 | 17.76 | -4.925% | 5,956,799 | +50.225% |
| 2020-09-23 | 19.45 | 19.83 | 18.29 | 18.68 | -17.272% | 9,080,072 | +42.827% |
| 2020-09-22 | 22.79 | 23.19 | 22.38 | 22.58 | -1.052% | 1,168,797 | +18.158% |
| 2020-09-21 | 23.63 | 23.86 | 22.71 | 22.82 | -5.741% | 951,794 | +16.915% |
| 2020-09-18 | 24.67 | 24.67 | 23.63 | 24.21 | -0.657% | 896,562 | +10.202% |
| 2020-09-17 | 24.50 | 24.52 | 23.99 | 24.37 | -1.136% | 494,689 | +9.479% |
| 2020-09-16 | 24.81 | 25.31 | 24.52 | 24.65 | 0.000% | 408,424 | +8.235% |