Dark

APTS
Preferred Apartment Communities, Inc.
stock NYSE

Inactive

Jun 23, 2022

25.00USD+0.080%(+0.02)1,617,237

Pre-market

0.00USD-100.000%(-24.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-23	24.9800	25.0000	24.9800	25.0000	+0.080%	1,617,237	0.000%
2022-06-22	24.9800	24.9900	24.9700	24.9800	0.000%	1,425,115	+0.080%
2022-06-21	24.9700	24.9900	24.9700	24.9800	+0.080%	1,556,618	+0.080%
2022-06-17	24.9500	24.9800	24.9333	24.9600	+0.201%	4,924,476	+0.160%
2022-06-16	24.9100	24.9100	24.8850	24.9100	+0.040%	2,859,723	+0.361%
2022-06-15	24.8900	24.9200	24.8800	24.9000	+0.040%	1,711,001	+0.402%
2022-06-14	24.8500	24.9100	24.8500	24.8900	0.000%	1,716,921	+0.442%
2022-06-13	24.9000	24.9300	24.8800	24.8900	-0.120%	2,162,029	+0.442%
2022-06-10	24.8800	24.9300	24.8800	24.9200	-0.040%	820,841	+0.321%
2022-06-09	24.8800	24.9300	24.8700	24.9300	+0.241%	1,106,802	+0.281%
2022-06-08	24.8800	24.8900	24.8300	24.8700	+0.121%	3,245,464	+0.523%
2022-06-07	24.8000	24.9100	24.7200	24.8400	-0.441%	7,895,520	+0.644%
2022-06-06	24.9700	24.9700	24.8900	24.9500	-0.040%	2,374,474	+0.200%
2022-06-03	24.9800	24.9800	24.9600	24.9600	0.000%	1,824,654	+0.160%
2022-06-02	24.9600	24.9800	24.9600	24.9600	-0.040%	1,583,594	+0.160%
2022-06-01	24.9400	24.9800	24.9400	24.9700	+0.120%	2,013,620	+0.120%
2022-05-31	24.9400	24.9500	24.9400	24.9400	0.000%	2,848,553	+0.241%
2022-05-27	24.9400	24.9600	24.9300	24.9400	-0.040%	1,906,303	+0.241%
2022-05-26	24.9400	24.9500	24.9200	24.9500	+0.080%	1,137,658	+0.200%
2022-05-25	24.9200	24.9500	24.9100	24.9300	-0.040%	3,240,170	+0.281%
2022-05-24	24.9200	24.9500	24.9200	24.9400	+0.120%	682,826	+0.241%
2022-05-23	24.9000	24.9400	24.8800	24.9100	0.000%	1,048,193	+0.361%
2022-05-20	24.9000	24.9100	24.8800	24.9100	+0.121%	508,987	+0.361%
2022-05-19	24.8800	24.9100	24.8800	24.8800	0.000%	754,298	+0.482%
2022-05-18	24.9200	24.9200	24.8700	24.8800	-0.201%	859,598	+0.482%
2022-05-17	24.8900	24.9500	24.8600	24.9300	+0.241%	935,968	+0.281%
2022-05-16	24.9000	24.9100	24.8500	24.8700	-0.080%	1,028,582	+0.523%
2022-05-13	24.8500	24.9000	24.8100	24.8900	+0.161%	900,543	+0.442%
2022-05-12	24.7500	24.8500	24.7200	24.8500	+0.161%	1,182,227	+0.604%
2022-05-11	24.7700	24.8700	24.7700	24.8100	+0.040%	1,162,436	+0.766%
2022-05-10	24.8200	24.8600	24.8000	24.8000	-0.081%	2,018,506	+0.806%
2022-05-09	24.8500	24.8700	24.8200	24.8200	-0.121%	1,865,686	+0.725%
2022-05-06	24.8300	24.9000	24.8300	24.8500	-0.040%	1,907,174	+0.604%
2022-05-05	24.9000	24.9100	24.8550	24.8600	-0.201%	2,069,429	+0.563%
2022-05-04	24.8900	24.9100	24.8550	24.9100	+0.201%	1,181,130	+0.361%
2022-05-03	24.8500	24.9100	24.8500	24.8600	-0.080%	1,096,211	+0.563%
2022-05-02	24.8800	24.9300	24.8800	24.8800	0.000%	1,271,071	+0.482%
2022-04-29	24.9000	24.9200	24.8800	24.8800	-0.080%	1,172,298	+0.482%
2022-04-28	24.9100	24.9200	24.8950	24.9000	-0.040%	1,032,838	+0.402%
2022-04-27	24.9300	24.9300	24.9000	24.9100	0.000%	2,459,063	+0.361%
2022-04-26	24.9300	24.9300	24.9100	24.9100	-0.040%	1,489,053	+0.361%
2022-04-25	24.9100	24.9200	24.9000	24.9200	0.000%	1,735,146	+0.321%
2022-04-22	24.9100	24.9500	24.9100	24.9200	-0.120%	1,027,286	+0.321%
2022-04-21	24.9300	24.9500	24.9000	24.9500	+0.120%	1,542,810	+0.200%
2022-04-20	24.9100	24.9400	24.8900	24.9200	+0.080%	3,003,105	+0.321%
2022-04-19	24.9000	24.9200	24.8900	24.9000	+0.040%	2,938,678	+0.402%
2022-04-18	24.9000	24.9200	24.8900	24.8900	0.000%	2,161,537	+0.442%
2022-04-14	24.9000	24.9200	24.8800	24.8900	0.000%	2,006,711	+0.442%
2022-04-13	24.9000	24.9300	24.8900	24.8900	0.000%	1,816,409	+0.442%
2022-04-12	24.9300	24.9300	24.8800	24.8900	-0.080%	2,235,139	+0.442%
2022-04-11	24.9200	24.9400	24.9100	24.9100	-0.040%	2,029,124	+0.361%
2022-04-08	24.9400	24.9500	24.9200	24.9200	-0.120%	1,920,840	+0.321%
2022-04-07	24.9200	24.9600	24.9100	24.9500	+0.080%	2,128,166	+0.200%
2022-04-06	24.9300	24.9400	24.9100	24.9300	-0.040%	2,820,272	+0.281%
2022-04-05	24.9300	24.9400	24.9200	24.9400	0.000%	2,375,502	+0.241%
2022-04-04	24.9200	24.9500	24.9200	24.9400	+0.040%	2,098,418	+0.241%
2022-04-01	24.9200	24.9450	24.9200	24.9300	-0.040%	2,204,157	+0.281%
2022-03-31	24.9000	24.9900	24.8900	24.9400	+0.281%	3,380,629	+0.241%
2022-03-30	24.9200	24.9900	24.8600	24.8700	-0.281%	1,882,591	+0.523%
2022-03-29	24.9200	24.9900	24.8800	24.9400	+0.161%	2,185,777	+0.241%
2022-03-28	24.8900	25.1300	24.8600	24.9000	0.000%	3,029,454	+0.402%
2022-03-25	24.8300	24.9500	24.8300	24.9000	+0.242%	1,998,556	+0.402%
2022-03-24	24.7900	24.8900	24.7800	24.8400	+0.202%	3,260,766	+0.644%
2022-03-23	24.7800	24.8400	24.7750	24.7900	-0.040%	3,609,038	+0.847%
2022-03-22	24.7600	24.8250	24.7600	24.8000	+0.202%	4,669,512	+0.806%
2022-03-21	24.8700	24.9000	24.7500	24.7500	-0.682%	8,111,168	+1.010%
2022-03-18	25.0800	25.1400	24.9200	24.9200	-0.638%	2,580,760	+0.321%
2022-03-17	25.0300	25.1000	24.9700	25.0800	+0.160%	1,314,621	-0.319%
2022-03-16	25.1100	25.1400	24.9900	25.0400	-0.239%	1,322,656	-0.160%
2022-03-15	25.1000	25.1850	25.0000	25.1000	+0.160%	1,734,610	-0.398%
2022-03-14	25.3000	25.3900	25.0000	25.0600	-1.027%	2,287,258	-0.239%
2022-03-11	25.3600	25.4800	25.2800	25.3200	-0.393%	1,406,310	-1.264%
2022-03-10	25.3000	25.5700	25.3000	25.4200	+0.197%	1,627,023	-1.652%
2022-03-09	25.3800	25.4400	25.3000	25.3700	+0.475%	1,551,948	-1.458%
2022-03-08	25.2800	25.4200	24.9500	25.2500	0.000%	2,880,659	-0.990%
2022-03-07	25.4200	25.5500	25.2400	25.2500	-0.825%	1,533,508	-0.990%
2022-03-04	25.5000	25.7700	25.4136	25.4600	-0.934%	1,632,774	-1.807%
2022-03-03	25.5200	25.7500	25.3600	25.7000	+0.391%	2,464,649	-2.724%
2022-03-02	25.3950	25.6000	25.2400	25.6000	+1.226%	2,365,622	-2.344%
2022-03-01	25.2500	25.4900	25.2400	25.2900	+0.119%	2,093,271	-1.147%
2022-02-28	25.3500	25.4450	25.2300	25.2600	-1.212%	2,360,423	-1.029%
2022-02-25	25.3800	25.6350	25.2600	25.5700	+0.275%	3,592,387	-2.229%
2022-02-24	25.2500	25.5850	25.1600	25.5000	-0.118%	3,661,096	-1.961%
2022-02-23	25.5500	25.6400	25.3250	25.5300	-0.429%	3,600,376	-2.076%
2022-02-22	25.2100	25.7500	25.2000	25.6400	+1.064%	4,569,734	-2.496%
2022-02-18	25.4200	25.4650	25.2200	25.3700	-1.284%	3,928,321	-1.458%
2022-02-17	25.2800	25.8000	25.2500	25.7000	-0.388%	4,336,195	-2.724%
2022-02-16	25.0600	25.8000	25.0400	25.8000	+10.825%	10,801,777	-3.101%
2022-02-15	22.2900	23.5500	22.0700	23.2800	+4.912%	957,024	+7.388%
2022-02-14	22.0000	22.4500	21.3500	22.1900	-0.493%	1,224,741	+12.663%
2022-02-11	20.9900	22.4500	20.9000	22.3000	+6.039%	2,212,169	+12.108%
2022-02-10	18.9900	21.5900	18.9100	21.0300	+17.094%	3,551,998	+18.878%
2022-02-09	18.2900	18.5000	17.8600	17.9600	-0.773%	477,010	+39.198%
2022-02-08	17.8000	18.1600	17.6150	18.1000	+1.571%	531,598	+38.122%
2022-02-07	17.3800	18.2700	17.2900	17.8200	+2.003%	803,342	+40.292%
2022-02-04	17.0200	17.5800	16.6200	17.4700	+2.104%	587,782	+43.102%
2022-02-03	16.8800	17.4300	16.8000	17.1100	-2.784%	750,294	+46.113%
2022-02-02	17.1100	17.6500	17.0300	17.6000	+2.207%	378,664	+42.045%
2022-02-01	16.7700	17.3500	16.7350	17.2200	+3.237%	464,167	+45.180%
2022-01-31	16.4500	16.8100	16.1000	16.6800	+1.337%	546,327	+49.880%
2022-01-28	16.1300	16.4600	15.7700	16.4600	+1.983%	430,148	+51.883%
2022-01-27	16.6000	16.8300	16.0350	16.1400	-2.241%	276,671	+54.895%
2022-01-26	17.1000	17.4230	16.4050	16.5100	-3.053%	340,681	+51.423%
2022-01-25	16.6500	17.2000	16.3950	17.0300	+1.369%	601,742	+46.800%
2022-01-24	16.5700	16.8600	16.1100	16.8000	-1.002%	812,176	+48.810%
2022-01-21	17.0000	17.5246	16.8832	16.9700	-0.760%	457,301	+47.319%
2022-01-20	17.3000	17.8000	17.0650	17.1000	-0.754%	418,445	+46.199%
2022-01-19	17.8500	18.0100	17.2100	17.2300	-4.437%	798,128	+45.096%
2022-01-18	17.9900	18.0800	17.6800	18.0300	-0.332%	500,335	+38.658%
2022-01-14	17.7700	18.1700	17.6700	18.0900	+1.231%	397,323	+38.198%
2022-01-13	17.5100	18.0600	17.4900	17.8700	+2.819%	350,716	+39.899%
2022-01-12	17.4200	17.6800	17.2900	17.3800	+0.173%	356,448	+43.843%
2022-01-11	17.6200	17.6400	17.2800	17.3500	-1.364%	560,046	+44.092%
2022-01-10	17.9000	17.9000	17.3200	17.5900	-1.732%	687,870	+42.126%
2022-01-07	18.1700	18.1700	17.8000	17.9000	-1.702%	659,527	+39.665%
2022-01-06	18.7100	18.8000	18.0800	18.2100	-2.254%	624,138	+37.287%
2022-01-05	18.6000	19.1000	18.5000	18.6300	-0.268%	854,484	+34.192%
2022-01-04	18.5900	19.0000	18.0900	18.6800	-0.479%	1,174,411	+33.833%
2022-01-03	18.3500	19.2690	18.3000	18.7700	+3.931%	1,979,284	+33.191%
2021-12-31	17.4100	18.3400	17.4100	18.0600	+3.141%	728,070	+38.427%
2021-12-30	17.4200	17.6800	17.2617	17.5100	+1.448%	668,022	+42.776%
2021-12-29	16.5000	17.3400	16.4000	17.2600	+4.733%	601,577	+44.844%
2021-12-28	16.6000	16.7300	16.4600	16.4800	-1.140%	335,793	+51.699%
2021-12-27	16.5000	16.8090	16.4273	16.6700	+1.214%	398,198	+49.970%
2021-12-23	16.8500	17.0200	16.2600	16.4700	-2.197%	480,907	+51.791%
2021-12-22	16.4400	16.9100	16.3700	16.8400	+1.999%	448,485	+48.456%
2021-12-21	16.2500	16.7200	15.8700	16.5100	-0.362%	1,166,269	+51.423%
2021-12-20	14.3900	16.9393	14.2400	16.5700	+15.149%	3,318,543	+50.875%
2021-12-17	14.1100	14.4600	13.9600	14.3900	+1.409%	1,231,068	+73.732%
2021-12-16	14.4200	14.4800	13.9400	14.1900	-1.595%	797,758	+76.180%
2021-12-15	14.1200	14.4700	13.9700	14.4200	+2.926%	561,548	+73.370%
2021-12-14	14.0400	14.3600	13.9800	14.0100	-1.753%	771,611	+78.444%
2021-12-13	14.0700	14.3100	13.9000	14.2600	+1.857%	670,671	+75.316%
2021-12-10	13.8900	14.0400	13.6000	14.0000	+1.670%	546,308	+78.571%
2021-12-09	13.9400	13.9400	13.6700	13.7700	-1.713%	216,273	+81.554%
2021-12-08	13.8300	14.1100	13.7200	14.0100	+2.114%	196,604	+78.444%
2021-12-07	13.8100	13.8700	13.6500	13.7200	+1.180%	227,486	+82.216%
2021-12-06	13.3600	13.6950	13.3600	13.5600	+2.961%	312,828	+84.366%
2021-12-03	13.4000	13.5600	13.0400	13.1700	-1.643%	366,369	+89.825%
2021-12-02	13.0300	13.5000	12.9320	13.3900	+3.960%	334,889	+86.706%
2021-12-01	13.4400	13.7200	12.8600	12.8800	-2.276%	359,899	+94.099%
2021-11-30	13.4000	13.4600	13.1600	13.1800	-2.874%	498,940	+89.681%
2021-11-29	14.0100	14.0700	13.4600	13.5700	-2.374%	348,367	+84.230%
2021-11-26	13.9100	14.1500	13.5400	13.9000	-2.933%	251,345	+79.856%
2021-11-24	14.0200	14.3826	14.0000	14.3200	+1.201%	146,356	+74.581%
2021-11-23	14.1700	14.4500	14.1400	14.1500	-0.352%	267,857	+76.678%
2021-11-22	14.1400	14.3900	13.9702	14.2000	+0.495%	371,887	+76.056%
2021-11-19	14.1900	14.2200	13.9401	14.1300	-1.464%	339,369	+76.929%
2021-11-18	14.1000	14.4000	14.0800	14.3400	+1.630%	459,394	+74.338%
2021-11-17	14.1000	14.2400	13.7700	14.1100	-0.494%	339,778	+77.179%
2021-11-16	14.5400	14.5400	14.0500	14.1800	-2.207%	489,175	+76.305%
2021-11-15	13.8500	14.5000	13.8100	14.5000	+4.996%	440,226	+72.414%
2021-11-12	13.9900	14.0750	13.6300	13.8100	-0.933%	395,346	+81.028%
2021-11-11	14.0100	14.0100	13.5500	13.9400	+0.505%	569,523	+79.340%
2021-11-10	14.2900	14.5600	13.7900	13.8700	-3.142%	536,002	+80.245%
2021-11-09	13.1100	14.3300	13.1100	14.3200	+9.985%	947,546	+74.581%
2021-11-08	13.2100	13.2100	12.9384	13.0200	-0.989%	317,479	+92.012%
2021-11-05	12.6100	13.1700	12.6000	13.1500	+4.531%	338,810	+90.114%
2021-11-04	12.7600	12.9100	12.5300	12.5800	-1.411%	226,813	+98.728%
2021-11-03	12.6000	12.9400	12.4900	12.7600	+1.431%	359,553	+95.925%
2021-11-02	12.5000	12.7393	12.4900	12.5800	+0.963%	305,061	+98.728%
2021-11-01	12.6000	12.6000	12.1600	12.4600	-1.190%	342,229	+100.642%
2021-10-29	12.5700	12.7800	12.5100	12.6100	-0.079%	583,980	+98.255%
2021-10-28	12.3800	12.6400	12.3300	12.6200	+2.685%	201,662	+98.098%
2021-10-27	12.2400	12.3800	12.1596	12.2900	+0.245%	183,904	+103.417%
2021-10-26	12.3000	12.3700	12.2100	12.2600	-0.406%	180,751	+103.915%
2021-10-25	12.3100	12.3500	12.1700	12.3100	+0.654%	299,887	+103.087%
2021-10-22	12.3300	12.3900	12.2200	12.2300	-0.811%	310,830	+104.415%
2021-10-21	12.4400	12.4922	12.2500	12.3300	-0.805%	155,172	+102.758%
2021-10-20	12.4000	12.4400	12.2300	12.4300	+0.893%	238,176	+101.126%
2021-10-19	12.4800	12.4800	12.2678	12.3200	-0.324%	235,815	+102.922%
2021-10-18	12.3300	12.4800	12.1200	12.3600	-0.081%	252,184	+102.265%
2021-10-15	12.7100	12.8099	12.3600	12.3700	-1.356%	416,864	+102.102%
2021-10-14	12.4800	12.5750	12.3900	12.5400	+1.129%	312,210	+99.362%
2021-10-13	12.2500	12.4150	12.0800	12.4000	+1.142%	254,250	+101.613%
2021-10-12	12.1300	12.2700	12.0600	12.2600	+1.072%	168,188	+103.915%
2021-10-11	12.1000	12.1600	11.9700	12.1300	+0.414%	193,291	+106.101%
2021-10-08	12.2500	12.3200	12.0600	12.0800	-1.629%	296,683	+106.954%
2021-10-07	12.4300	12.5000	12.2400	12.2800	-0.888%	350,764	+103.583%
2021-10-06	12.2300	12.4000	12.0200	12.3900	-0.161%	383,999	+101.776%
2021-10-05	12.3800	12.4400	12.1700	12.4100	+0.405%	291,368	+101.450%
2021-10-04	12.4800	12.5500	12.2400	12.3600	-0.803%	387,832	+102.265%
2021-10-01	12.2000	12.4600	12.1700	12.4600	+1.881%	322,055	+100.642%
2021-09-30	12.5900	12.5900	12.2200	12.2300	-2.238%	498,088	+104.415%
2021-09-29	12.2800	12.5150	12.2300	12.5100	+2.206%	459,264	+99.840%
2021-09-28	12.1100	12.2800	11.9801	12.2400	+0.658%	327,257	+104.248%
2021-09-27	12.0900	12.4150	12.0800	12.1600	+1.165%	532,594	+105.592%
2021-09-24	12.2900	12.3400	11.9750	12.0200	-2.197%	330,117	+107.987%
2021-09-23	11.9400	12.3500	11.9000	12.2900	+3.018%	391,526	+103.417%
2021-09-22	11.6600	12.0100	11.6100	11.9300	+3.111%	391,277	+109.556%
2021-09-21	11.6100	11.7200	11.5200	11.5700	+0.087%	230,986	+116.076%
2021-09-20	11.5000	11.7300	11.3500	11.5600	+0.522%	426,392	+116.263%
2021-09-17	11.6200	11.8500	11.4700	11.5000	-0.947%	1,125,100	+117.391%
2021-09-16	11.4100	11.7400	11.3100	11.6100	+1.575%	428,161	+115.332%
2021-09-15	11.6000	11.6111	11.3600	11.4300	-1.125%	277,360	+118.723%
2021-09-14	11.5800	11.6600	11.4750	11.5600	-1.784%	375,772	+116.263%
2021-09-13	11.8800	11.8800	11.5900	11.7700	+0.085%	452,415	+112.404%
2021-09-10	12.1500	12.1600	11.7400	11.7600	-2.970%	448,580	+112.585%
2021-09-09	12.6000	12.6100	12.1200	12.1200	-4.038%	406,387	+106.271%
2021-09-08	12.5000	12.6508	12.4500	12.6300	+0.318%	258,702	+97.941%
2021-09-07	12.7400	12.7800	12.5500	12.5900	-1.177%	262,337	+98.570%
2021-09-03	12.6500	12.7599	12.5500	12.7400	+0.711%	304,526	+96.232%
2021-09-02	12.8500	12.8500	12.6100	12.6500	-0.784%	320,193	+97.628%
2021-09-01	12.5300	12.8400	12.4300	12.7500	+2.163%	505,576	+96.078%
2021-08-31	12.4400	12.5600	12.3000	12.4800	+0.241%	369,022	+100.321%
2021-08-30	12.2000	12.4600	12.0316	12.4500	+2.217%	401,888	+100.803%
2021-08-27	12.0000	12.2700	12.0000	12.1800	+1.925%	350,895	+105.255%
2021-08-26	12.1100	12.2900	11.9100	11.9500	-0.912%	305,095	+109.205%
2021-08-25	11.7700	12.1600	11.6999	12.0600	+2.989%	464,933	+107.297%
2021-08-24	11.6600	11.7599	11.6000	11.7100	+0.861%	317,407	+113.493%
2021-08-23	11.7500	11.8400	11.5200	11.6100	-0.599%	215,524	+115.332%
2021-08-20	11.6000	11.7500	11.4300	11.6800	-0.171%	297,819	+114.041%
2021-08-19	11.4500	11.7000	11.3500	11.7000	+1.651%	321,089	+113.675%
2021-08-18	11.6200	11.7550	11.4700	11.5100	-0.433%	297,866	+117.202%
2021-08-17	11.5400	11.5900	11.3700	11.5600	+0.173%	336,947	+116.263%
2021-08-16	11.6500	11.7050	11.4400	11.5400	-1.368%	221,845	+116.638%
2021-08-13	11.6800	11.7300	11.5500	11.7000	-0.510%	219,257	+113.675%
2021-08-12	11.8600	12.0100	11.6800	11.7600	-0.170%	340,026	+112.585%
2021-08-11	11.5000	11.8900	11.4475	11.7800	+2.524%	494,076	+112.224%
2021-08-10	11.5000	11.7800	10.6800	11.4900	-0.260%	687,688	+117.581%
2021-08-09	11.6300	11.6500	11.3400	11.5200	-0.861%	290,389	+117.014%
2021-08-06	11.4400	11.6600	11.2200	11.6200	+1.751%	357,220	+115.146%
2021-08-05	10.6800	11.4300	10.6800	11.4200	+7.230%	510,040	+118.914%
2021-08-04	10.6000	10.7035	10.5000	10.6500	-0.467%	265,047	+134.742%
2021-08-03	10.6100	10.7700	10.5200	10.7000	+1.039%	377,900	+133.645%
2021-08-02	10.5400	10.8400	10.5400	10.5900	+0.474%	515,677	+136.072%
2021-07-30	10.5600	10.6600	10.4300	10.5400	0.000%	333,178	+137.192%
2021-07-29	10.3200	10.6700	10.3000	10.5400	+2.330%	248,349	+137.192%
2021-07-28	10.3600	10.4500	10.1500	10.3000	-0.962%	234,912	+142.718%
2021-07-27	10.4000	10.4700	10.3200	10.4000	0.000%	292,189	+140.385%
2021-07-26	10.3900	10.4980	10.3500	10.4000	+0.775%	198,792	+140.385%
2021-07-23	10.2600	10.3500	10.1600	10.3200	+0.683%	177,475	+142.248%
2021-07-22	10.2400	10.3000	10.1000	10.2500	-0.582%	199,404	+143.902%
2021-07-21	10.4300	10.5000	10.3050	10.3100	-0.097%	249,379	+142.483%
2021-07-20	10.0100	10.4400	9.9850	10.3200	+3.407%	496,319	+142.248%
2021-07-19	10.2200	10.2900	9.7700	9.9800	-3.201%	525,058	+150.501%
2021-07-16	10.3500	10.3900	10.2100	10.3100	+0.585%	312,953	+142.483%
2021-07-15	10.2100	10.3800	10.1700	10.2500	+0.589%	373,249	+143.902%
2021-07-14	10.1500	10.2500	10.1200	10.1900	+0.295%	311,303	+145.339%
2021-07-13	10.3700	10.3700	10.0923	10.1600	-2.025%	305,480	+146.063%
2021-07-12	10.2300	10.4050	10.1700	10.3700	+1.567%	514,198	+141.080%
2021-07-09	10.0600	10.2600	9.9100	10.2100	+4.397%	548,823	+144.858%
2021-07-08	9.7400	9.8200	9.6500	9.7800	-0.306%	307,259	+155.624%
2021-07-07	9.8800	9.8900	9.7100	9.8100	-1.506%	292,597	+154.842%
2021-07-06	9.9100	9.9950	9.6900	9.9600	+0.912%	354,704	+151.004%
2021-07-02	10.0400	10.0999	9.8002	9.8700	-1.693%	311,968	+153.293%
2021-07-01	9.8700	10.1200	9.8000	10.0400	+2.974%	349,202	+149.004%
2021-06-30	9.8300	9.9205	9.7500	9.7500	-1.416%	298,752	+156.410%
2021-06-29	9.9400	10.1450	9.8800	9.8900	-0.703%	290,710	+152.781%
2021-06-28	10.0100	10.0200	9.7350	9.9600	-0.698%	438,685	+151.004%
2021-06-25	10.1400	10.2600	10.0100	10.0300	-1.280%	770,899	+149.252%
2021-06-24	10.1900	10.2710	10.1000	10.1600	-0.781%	271,261	+146.063%
2021-06-23	10.2900	10.3600	10.2300	10.2400	-1.063%	288,969	+144.141%
2021-06-22	10.4000	10.4600	10.2900	10.3500	-1.052%	252,858	+141.546%
2021-06-21	10.1500	10.5420	10.0900	10.4600	+4.496%	379,731	+139.006%
2021-06-18	10.3100	10.3400	10.0100	10.0100	-4.027%	910,339	+149.750%
2021-06-17	10.5200	10.5600	10.3115	10.4300	-0.856%	281,562	+139.693%
2021-06-16	10.4900	10.5900	10.4136	10.5200	-0.567%	255,329	+137.643%
2021-06-15	10.7700	10.7800	10.5050	10.5800	-2.488%	340,255	+136.295%
2021-06-14	10.8400	10.9800	10.7700	10.8500	-2.252%	413,096	+130.415%
2021-06-11	11.1300	11.1700	11.0200	11.1000	-0.270%	408,084	+125.225%
2021-06-10	11.0200	11.1400	10.9600	11.1300	+1.459%	658,668	+124.618%
2021-06-09	10.7700	10.9850	10.7200	10.9700	+3.005%	771,451	+127.894%
2021-06-08	10.5500	10.6800	10.4900	10.6500	+1.525%	483,314	+134.742%
2021-06-07	10.4000	10.5400	10.3550	10.4900	+1.746%	445,254	+138.322%
2021-06-04	10.4000	10.4700	10.2700	10.3100	-0.290%	322,557	+142.483%
2021-06-03	10.3400	10.4900	10.2550	10.3400	+0.780%	731,818	+141.779%
2021-06-02	10.1500	10.2624	10.1300	10.2600	+1.887%	389,610	+143.665%
2021-06-01	9.9000	10.1200	9.8900	10.0700	+2.650%	425,054	+148.262%
2021-05-28	9.7900	9.8400	9.7200	9.8100	+0.615%	258,656	+154.842%
2021-05-27	9.7900	9.8800	9.7000	9.7500	+0.412%	466,096	+156.410%
2021-05-26	9.6700	9.7300	9.5100	9.7100	+0.936%	414,505	+157.467%
2021-05-25	9.7500	9.8100	9.6000	9.6200	-1.636%	461,129	+159.875%
2021-05-24	9.8500	9.8500	9.7500	9.7800	+0.102%	346,836	+155.624%
2021-05-21	9.7400	9.8400	9.7000	9.7700	+1.349%	478,832	+155.885%
2021-05-20	9.4000	9.6400	9.3000	9.6400	+2.227%	315,052	+159.336%
2021-05-19	9.4100	9.4600	9.1900	9.4300	-0.737%	340,920	+165.111%
2021-05-18	9.5300	9.6800	9.4200	9.5000	0.000%	375,144	+163.158%
2021-05-17	9.5700	9.5899	9.3800	9.5000	+0.105%	510,441	+163.158%
2021-05-14	9.3800	9.5500	9.3800	9.4900	+2.928%	656,210	+163.435%
2021-05-13	9.2400	9.4400	9.1300	9.2200	-0.647%	687,433	+171.150%
2021-05-12	9.6200	9.6200	9.2400	9.2800	-3.030%	502,971	+169.397%
2021-05-11	9.6100	9.7500	9.3500	9.5700	-2.347%	558,948	+161.233%
2021-05-10	9.9900	10.0500	9.7900	9.8000	-1.110%	317,425	+155.102%
2021-05-07	9.8500	9.9998	9.8350	9.9100	+0.814%	261,951	+152.270%
2021-05-06	9.8700	9.9400	9.7500	9.8300	-0.707%	268,968	+154.323%
2021-05-05	10.1300	9.9600	9.8300	9.9000	-1.786%	224,733	+152.525%
2021-05-04	10.2600	10.3500	10.0300	10.0800	-2.041%	313,256	+148.016%
2021-05-03	10.2600	10.4100	10.1600	10.2900	+0.882%	242,278	+142.954%
2021-04-30	10.1100	10.2200	10.0800	10.2000	+0.592%	288,657	+145.098%
2021-04-29	10.3000	10.4000	10.0800	10.1400	-1.649%	367,772	+146.548%
2021-04-28	10.4600	10.5100	10.3100	10.3100	-1.151%	219,629	+142.483%
2021-04-27	10.5200	10.5400	10.3700	10.4300	-0.287%	298,930	+139.693%
2021-04-26	10.4600	10.6200	10.4600	10.4600	0.000%	328,324	+139.006%
2021-04-23	10.3200	10.5300	10.2900	10.4600	+2.148%	308,935	+139.006%
2021-04-22	10.3200	10.4400	10.2300	10.2400	-1.822%	249,772	+144.141%
2021-04-21	10.3300	10.4800	10.1700	10.4300	+1.558%	248,765	+139.693%
2021-04-20	10.4300	10.4700	10.1600	10.2700	-1.534%	415,157	+143.427%
2021-04-19	10.3100	10.4400	10.1000	10.4300	+2.155%	288,640	+139.693%
2021-04-16	10.2900	10.3400	10.1300	10.2100	-0.293%	270,730	+144.858%
2021-04-15	10.1700	10.2500	10.0100	10.2400	+1.587%	225,686	+144.141%
2021-04-14	10.2900	10.3890	10.0700	10.0800	-1.659%	186,451	+148.016%
2021-04-13	10.2300	10.3400	10.0700	10.2500	-0.582%	211,089	+143.902%
2021-04-12	10.2600	10.3100	10.0950	10.3100	+0.194%	183,047	+142.483%
2021-04-09	10.3600	10.4900	10.2610	10.2900	-0.676%	157,004	+142.954%
2021-04-08	10.3000	10.4200	9.9800	10.3600	+0.290%	355,682	+141.313%
2021-04-07	10.4800	10.5400	10.2500	10.3300	-1.148%	311,538	+142.014%
2021-04-06	10.2400	10.4500	10.2400	10.4500	+2.250%	288,100	+139.234%
2021-04-05	10.4300	10.4500	9.9300	10.2200	-1.256%	508,536	+144.618%
2021-04-01	9.9100	10.3500	9.8100	10.3500	+5.076%	457,179	+141.546%
2021-03-31	9.8100	9.9200	9.6800	9.8500	+0.102%	359,876	+153.807%
2021-03-30	9.7300	9.9300	9.7001	9.8400	+1.443%	196,683	+154.065%
2021-03-29	9.9800	10.2500	9.6000	9.7000	-2.806%	465,825	+157.732%
2021-03-26	9.7800	10.0500	9.6800	9.9800	+4.067%	410,129	+150.501%
2021-03-25	9.5300	9.6500	9.3000	9.5900	+0.735%	380,704	+160.688%
2021-03-24	9.7900	10.0100	9.5100	9.5200	-1.957%	282,772	+162.605%
2021-03-23	9.7500	9.7950	9.6100	9.7100	-0.512%	301,722	+157.467%
2021-03-22	9.9200	9.9200	9.6000	9.7600	-0.914%	288,781	+156.148%
2021-03-19	10.1500	10.1650	9.8000	9.8500	-2.668%	858,331	+153.807%
2021-03-18	10.2900	10.4500	10.0800	10.1200	-1.652%	264,932	+147.036%
2021-03-17	10.2600	10.3600	9.9300	10.2900	+0.292%	577,482	+142.954%
2021-03-16	10.5700	10.6000	9.9300	10.2600	-4.022%	606,283	+143.665%
2021-03-15	10.9700	10.9700	10.5200	10.6900	-1.746%	458,405	+133.863%
2021-03-12	10.4700	10.9000	10.4265	10.8800	+2.933%	496,590	+129.779%
2021-03-11	10.3800	10.5700	10.2500	10.5700	+2.224%	506,319	+136.518%
2021-03-10	10.2100	10.6000	10.0400	10.3400	+1.174%	499,138	+141.779%
2021-03-09	10.0900	10.4100	9.8200	10.2200	+1.389%	749,419	+144.618%
2021-03-08	9.2300	10.1300	9.1900	10.0800	+10.405%	805,176	+148.016%
2021-03-05	9.1500	9.1800	8.8800	9.1300	+0.110%	522,786	+173.823%
2021-03-04	9.1400	9.2000	8.7760	9.1200	-0.762%	821,304	+174.123%
2021-03-03	8.3400	9.3000	8.3100	9.1900	+11.529%	1,018,640	+172.035%
2021-03-02	8.3400	8.3800	7.8800	8.2400	-1.199%	501,569	+203.398%
2021-03-01	8.4200	8.5292	8.3000	8.3400	+1.337%	406,362	+199.760%
2021-02-26	8.3800	8.6400	8.2300	8.2300	-2.140%	425,612	+203.767%
2021-02-25	8.7200	8.7400	8.3200	8.4100	-2.436%	475,204	+197.265%
2021-02-24	8.4800	8.7200	8.4400	8.6200	+2.497%	461,078	+190.023%
2021-02-23	8.2700	8.5000	8.1700	8.4100	+2.561%	539,901	+197.265%
2021-02-22	7.9900	8.3200	7.9500	8.2000	+2.628%	458,329	+204.878%
2021-02-19	8.0600	8.0800	7.9100	7.9900	-0.868%	425,720	+212.891%
2021-02-18	7.8200	8.1400	7.8200	8.0600	+3.201%	388,977	+210.174%
2021-02-17	8.2300	8.2300	7.3600	7.8100	-4.872%	1,362,864	+220.102%
2021-02-16	8.2600	8.3900	8.1300	8.2100	-0.122%	360,329	+204.507%
2021-02-12	8.1000	8.2500	8.0600	8.2200	-0.243%	344,057	+204.136%
2021-02-11	8.3900	8.4700	8.1100	8.2400	-0.483%	376,217	+203.398%
2021-02-10	7.8800	8.4800	7.8800	8.2800	+5.076%	584,844	+201.932%
2021-02-09	7.9600	7.9800	7.7900	7.8800	+0.127%	351,893	+217.259%
2021-02-08	7.7500	7.9696	7.6800	7.8700	+2.208%	349,470	+217.662%
2021-02-05	7.6700	7.7400	7.6158	7.7000	+1.449%	214,487	+224.675%
2021-02-04	7.4500	7.6750	7.4000	7.5900	+2.706%	415,530	+229.381%
2021-02-03	7.4000	7.4200	7.2150	7.3900	+0.956%	356,026	+238.295%
2021-02-02	7.1800	7.3600	7.0600	7.3200	+1.808%	465,918	+241.530%
2021-02-01	7.3700	7.4000	7.0400	7.1900	0.000%	674,111	+247.705%
2021-01-29	7.3500	7.5000	7.1300	7.1900	-2.310%	626,948	+247.705%
2021-01-28	7.3300	7.5000	7.2319	7.3600	+1.238%	413,468	+239.674%
2021-01-27	7.4300	7.5400	7.2300	7.2700	-3.324%	459,883	+243.879%
2021-01-26	7.5900	7.6100	7.3600	7.5200	0.000%	386,052	+232.447%
2021-01-25	7.5100	7.6100	7.3300	7.5200	-0.661%	367,504	+232.447%
2021-01-22	7.4900	7.5700	7.2700	7.5700	+0.132%	484,275	+230.251%
2021-01-21	7.7700	7.7800	7.4200	7.5600	-2.452%	414,950	+230.688%
2021-01-20	7.7700	7.7848	7.5999	7.7500	-0.257%	382,645	+222.581%
2021-01-19	7.9800	7.9856	7.6900	7.7700	-1.145%	592,663	+221.750%
2021-01-15	7.7000	7.9600	7.5200	7.8600	+2.211%	431,528	+218.066%
2021-01-14	7.5900	7.9300	7.5700	7.6900	+2.397%	714,122	+225.098%
2021-01-13	7.3900	7.6300	7.3900	7.5100	+1.624%	340,902	+232.889%
2021-01-12	7.5000	7.6100	7.3400	7.3900	+1.233%	438,117	+238.295%
2021-01-11	7.4500	7.5400	7.2700	7.3000	-2.537%	368,517	+242.466%
2021-01-08	7.4300	7.5500	7.3550	7.4900	+0.672%	259,860	+233.778%
2021-01-07	7.5700	7.5700	7.3000	7.4400	-1.847%	332,501	+236.022%
2021-01-06	7.4100	7.6399	7.4000	7.5800	+3.836%	422,301	+229.815%
2021-01-05	7.1900	7.3600	7.1900	7.3000	+1.813%	269,410	+242.466%