Dark

BXG
Bluegreen Vacations Corporation Common Stock
stock NYSE

Inactive

May 5, 2021

9.32USD-2.510%(-0.24)41,587

Pre-market

0.00USD-100.000%(-9.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-05	9.6000	9.6400	9.1700	9.3200	-2.510%	41,587	0.000%
2021-05-04	9.6312	9.6312	9.3500	9.5600	-0.624%	16,391	-2.510%
2021-05-03	9.5500	9.6300	9.4550	9.6200	+3.664%	19,943	-3.119%
2021-04-30	9.6800	9.7900	8.9459	9.2800	-3.734%	58,704	+0.431%
2021-04-29	9.9800	9.9800	9.6000	9.6400	-3.407%	6,584	-3.320%
2021-04-28	9.9500	10.0000	9.7350	9.9800	+0.302%	13,464	-6.613%
2021-04-27	9.8500	10.0799	9.8500	9.9500	+1.118%	36,370	-6.332%
2021-04-26	10.0800	10.0800	9.7500	9.8400	-0.806%	39,598	-5.285%
2021-04-23	9.8700	10.0300	9.8300	9.9200	+1.018%	54,560	-6.048%
2021-04-22	9.7600	9.9905	9.7300	9.8200	+1.342%	20,200	-5.092%
2021-04-21	9.9100	9.9350	9.6900	9.6900	-3.390%	69,736	-3.818%
2021-04-20	10.2600	10.3600	9.7100	10.0300	-3.092%	36,061	-7.079%
2021-04-19	10.8100	10.8100	10.1800	10.3500	-3.989%	41,581	-9.952%
2021-04-16	10.8300	10.8700	10.5000	10.7800	-0.645%	27,888	-13.544%
2021-04-15	10.8600	10.8800	10.7400	10.8500	0.000%	35,891	-14.101%
2021-04-14	10.9200	10.9200	10.5850	10.8500	-0.823%	11,729	-14.101%
2021-04-13	10.8100	10.9400	10.5900	10.9400	+0.459%	26,507	-14.808%
2021-04-12	10.8700	10.8900	10.6500	10.8900	-0.092%	55,871	-14.417%
2021-04-09	10.7700	10.9900	10.5200	10.9000	0.000%	38,204	-14.495%
2021-04-08	10.8800	10.9706	10.6201	10.9000	-0.183%	33,146	-14.495%
2021-04-07	10.9000	11.0100	10.7400	10.9200	0.000%	28,622	-14.652%
2021-04-06	10.9900	11.0000	10.7900	10.9200	+0.092%	37,560	-14.652%
2021-04-05	11.0000	11.0700	10.4100	10.9100	-0.456%	98,812	-14.574%
2021-04-01	10.9500	11.0500	10.5901	10.9600	+1.670%	16,271	-14.964%
2021-03-31	11.3000	11.3000	10.5275	10.7800	-3.058%	35,382	-13.544%
2021-03-30	10.9900	11.2300	10.7710	11.1200	+1.738%	67,225	-16.187%
2021-03-29	10.2700	10.9500	10.2700	10.9300	+6.014%	33,448	-14.730%
2021-03-26	10.2000	10.3600	10.0176	10.3100	+2.282%	17,460	-9.602%
2021-03-25	9.7500	10.1200	9.7401	10.0800	+2.857%	16,060	-7.540%
2021-03-24	9.8100	10.1600	9.6850	9.8000	-0.102%	30,061	-4.898%
2021-03-23	9.7700	9.8700	9.6800	9.8100	0.000%	49,608	-4.995%
2021-03-22	9.7300	9.8400	9.5300	9.8100	+1.134%	27,082	-4.995%
2021-03-19	9.5900	9.9000	9.5900	9.7000	-0.615%	59,602	-3.918%
2021-03-18	9.8900	9.9400	9.6900	9.7600	-1.613%	26,515	-4.508%
2021-03-17	9.5032	9.9400	9.5000	9.9200	+2.585%	14,093	-6.048%
2021-03-16	9.6800	9.6800	9.3700	9.6700	+0.415%	18,429	-3.619%
2021-03-15	9.4500	9.6300	9.2700	9.6300	+1.797%	22,894	-3.219%
2021-03-12	9.3500	9.4800	9.1800	9.4600	+1.068%	33,400	-1.480%
2021-03-11	9.6200	9.6550	9.1900	9.3600	-3.106%	30,249	-0.427%
2021-03-10	9.2500	10.3600	9.0200	9.6600	+7.812%	97,780	-3.520%
2021-03-09	8.9600	9.0700	8.5732	8.9600	+0.901%	26,433	+4.018%
2021-03-08	9.3300	9.3300	8.8800	8.8800	-3.896%	43,904	+4.955%
2021-03-05	8.9800	9.3000	8.9672	9.2400	+2.439%	84,950	+0.866%
2021-03-04	9.0300	9.1700	8.7000	9.0200	-0.111%	25,240	+3.326%
2021-03-03	9.1000	9.2495	9.0109	9.0300	+0.333%	30,573	+3.212%
2021-03-02	8.7000	9.0400	8.6700	9.0000	+3.448%	49,071	+3.556%
2021-03-01	8.0700	9.0600	8.0700	8.7000	+8.750%	89,428	+7.126%
2021-02-26	7.9000	8.1600	7.8400	8.0000	+0.756%	21,517	+16.500%
2021-02-25	8.1500	8.2500	7.9400	7.9400	-0.998%	25,754	+17.380%
2021-02-24	7.6300	8.2600	7.6300	8.0200	+6.933%	41,682	+16.209%
2021-02-23	7.6300	7.9100	7.5000	7.5000	-1.704%	32,417	+24.267%
2021-02-22	7.9265	8.0800	7.6300	7.6300	-2.554%	48,671	+22.149%
2021-02-19	7.6400	7.9293	7.6400	7.8300	+2.487%	24,807	+19.029%
2021-02-18	7.6700	7.6999	7.5100	7.6400	+0.526%	8,909	+21.990%
2021-02-17	7.4900	7.7200	7.4400	7.6000	+2.564%	11,834	+22.632%
2021-02-16	7.6500	7.7600	7.4100	7.4100	-5.485%	40,516	+25.776%
2021-02-12	7.8600	7.9050	7.7700	7.8400	-0.254%	12,445	+18.878%
2021-02-11	8.0503	8.1050	7.8600	7.8600	-0.883%	13,858	+18.575%
2021-02-10	8.1400	8.1462	7.9300	7.9300	-1.735%	18,831	+17.528%
2021-02-09	8.1600	8.3811	8.0700	8.0700	+1.001%	14,934	+15.489%
2021-02-08	7.9200	8.1934	7.9200	7.9900	+1.139%	38,896	+16.646%
2021-02-05	7.8500	8.0500	7.7000	7.9000	+2.597%	46,163	+17.975%
2021-02-04	7.4800	7.7900	7.4800	7.7000	+2.667%	25,216	+21.039%
2021-02-03	7.5500	7.7348	7.3700	7.5000	-0.133%	23,454	+24.267%
2021-02-02	7.6100	7.8600	7.3549	7.5100	-1.702%	18,164	+24.101%
2021-02-01	7.6000	7.7100	7.2700	7.6400	-1.164%	26,973	+21.990%
2021-01-29	7.5000	7.8000	7.2715	7.7300	+1.979%	24,117	+20.569%
2021-01-28	7.4600	7.6800	7.2600	7.5800	+3.694%	27,787	+22.955%
2021-01-27	7.5600	7.5650	7.1900	7.3100	-4.694%	58,184	+27.497%
2021-01-26	7.8000	7.8450	7.6400	7.6700	-2.168%	16,016	+21.512%
2021-01-25	7.6400	7.9000	7.6010	7.8400	+1.554%	36,013	+18.878%
2021-01-22	7.4700	7.8000	7.3900	7.7200	+3.071%	38,390	+20.725%
2021-01-21	7.3000	7.5900	7.3000	7.4900	+1.491%	35,082	+24.433%
2021-01-20	7.3800	7.6499	7.2200	7.3800	0.000%	25,950	+26.287%
2021-01-19	7.4100	7.5700	7.1300	7.3800	+0.136%	15,160	+26.287%
2021-01-15	7.3600	7.4600	7.0000	7.3700	-0.405%	28,856	+26.459%
2021-01-14	7.5100	7.9300	7.4000	7.4000	-1.726%	31,424	+25.946%
2021-01-13	7.6000	7.6000	7.4600	7.5300	-1.440%	18,078	+23.772%
2021-01-12	7.6500	7.8300	7.4600	7.6400	+0.526%	38,421	+21.990%
2021-01-11	7.5500	7.6600	7.4500	7.6000	-0.131%	21,215	+22.632%
2021-01-08	7.6800	7.7284	7.4300	7.6100	-1.169%	27,870	+22.470%
2021-01-07	7.7900	8.0000	7.7000	7.7000	-1.155%	23,819	+21.039%
2021-01-06	7.5000	8.0000	7.5000	7.7900	+4.704%	36,403	+19.641%
2021-01-05	7.5500	7.8200	7.4100	7.4400	-0.932%	24,090	+25.269%
2021-01-04	7.9400	7.9400	7.5000	7.5100	-5.416%	23,398	+24.101%
2020-12-31	7.5000	7.9700	7.4600	7.9400	+9.972%	145,861	+17.380%
2020-12-30	7.1200	7.5000	7.0850	7.2200	+1.547%	58,960	+29.086%
2020-12-29	7.0000	7.1200	6.9100	7.1100	+2.597%	33,596	+31.083%
2020-12-28	6.8000	6.9700	6.7489	6.9300	-0.288%	39,071	+34.488%
2020-12-24	6.9300	6.9600	6.8500	6.9500	+1.608%	6,852	+34.101%
2020-12-23	6.6500	6.9900	6.6500	6.8400	+6.376%	41,651	+36.257%
2020-12-22	6.5800	6.5800	6.3900	6.4300	-2.280%	19,674	+44.946%
2020-12-21	6.6100	6.6800	6.5000	6.5800	-1.053%	31,029	+41.641%
2020-12-18	7.1800	7.2100	6.6300	6.6500	-5.540%	149,419	+40.150%
2020-12-17	7.1300	7.1400	6.9800	7.0400	-1.124%	16,289	+32.386%
2020-12-16	7.1000	7.2100	7.0400	7.1200	-0.559%	14,962	+30.899%
2020-12-15	6.9900	7.2400	6.9681	7.1600	+2.432%	19,490	+30.168%
2020-12-14	7.0900	7.0900	6.8100	6.9900	-0.569%	21,167	+33.333%
2020-12-11	7.0800	7.0800	6.8000	7.0300	-0.706%	25,992	+32.575%
2020-12-10	6.9500	7.1150	6.7500	7.0800	+3.660%	23,886	+31.638%
2020-12-09	7.1200	7.1700	6.7500	6.8300	-2.845%	34,017	+36.457%
2020-12-08	7.1600	7.2391	6.9500	7.0300	-1.125%	45,490	+32.575%
2020-12-07	7.3700	7.7300	6.9100	7.1100	0.000%	76,136	+31.083%
2020-12-04	6.7500	7.1500	6.6300	7.1100	+7.240%	41,593	+31.083%
2020-12-03	6.3800	6.7300	6.3800	6.6300	+3.432%	24,343	+40.573%
2020-12-02	6.3200	6.4768	6.0800	6.4100	+0.945%	16,986	+45.398%
2020-12-01	6.5000	6.5000	6.3300	6.3500	-0.157%	28,931	+46.772%
2020-11-30	6.4900	6.4900	6.1400	6.3600	-0.469%	58,862	+46.541%
2020-11-27	6.2800	6.3900	6.2200	6.3900	+1.429%	14,537	+45.853%
2020-11-25	6.3600	6.5000	6.3000	6.3000	-0.316%	44,153	+47.937%
2020-11-24	6.2500	6.4000	6.2100	6.3200	+2.597%	95,239	+47.468%
2020-11-23	6.0000	6.2500	6.0000	6.1600	+3.010%	23,019	+51.299%
2020-11-20	5.8300	6.0000	5.8100	5.9800	+1.184%	22,459	+55.853%
2020-11-19	5.9400	6.0200	5.8300	5.9100	-1.500%	32,080	+57.699%
2020-11-18	6.0600	6.1800	5.9800	6.0000	-0.826%	14,932	+55.333%
2020-11-17	5.9800	6.1800	5.9200	6.0500	+0.833%	20,284	+54.050%
2020-11-16	6.2000	6.3200	5.9500	6.0000	-1.639%	61,425	+55.333%
2020-11-13	6.0300	6.1800	5.9900	6.1000	+1.667%	23,844	+52.787%
2020-11-12	5.9400	6.0000	5.8100	6.0000	0.000%	30,177	+55.333%
2020-11-11	5.7200	6.0500	5.6600	6.0000	+4.895%	27,133	+55.333%
2020-11-10	6.1000	6.1000	5.7200	5.7200	-3.866%	44,717	+62.937%
2020-11-09	5.5000	6.0700	5.3000	5.9500	+18.762%	194,752	+56.639%
2020-11-06	5.1000	5.1000	4.9500	5.0100	-1.572%	12,723	+86.028%
2020-11-05	4.9500	5.1000	4.9500	5.0900	+3.036%	9,344	+83.104%
2020-11-04	4.9200	5.0000	4.8700	4.9400	+0.407%	30,269	+88.664%
2020-11-03	4.9500	5.0000	4.9200	4.9200	+1.235%	27,048	+89.431%
2020-11-02	4.9500	5.2400	4.8500	4.8600	-0.205%	12,878	+91.770%
2020-10-30	4.9500	4.9500	4.7400	4.8700	-2.012%	28,948	+91.376%
2020-10-29	4.8500	5.0300	4.7800	4.9700	+1.636%	32,419	+87.525%
2020-10-28	4.9200	4.9400	4.6800	4.8900	-2.395%	60,578	+90.593%
2020-10-27	5.0800	5.1200	4.9600	5.0100	-2.529%	52,445	+86.028%
2020-10-26	5.2900	5.2900	5.0600	5.1400	-5.166%	43,129	+81.323%
2020-10-23	5.3800	5.5000	5.3200	5.4200	+0.370%	62,002	+71.956%
2020-10-22	5.3400	5.4500	5.2900	5.4000	+0.746%	70,925	+72.593%
2020-10-21	5.4100	5.4200	5.2800	5.3600	-0.924%	40,050	+73.881%
2020-10-20	5.3800	5.4400	5.3400	5.4100	+0.745%	21,883	+72.274%
2020-10-19	5.2600	5.4000	5.2600	5.3700	+1.512%	36,157	+73.557%
2020-10-16	5.1900	5.3600	5.1400	5.2900	+2.124%	44,736	+76.181%
2020-10-15	5.2000	5.2900	5.1400	5.1800	-1.333%	32,889	+79.923%
2020-10-14	5.2300	5.2800	5.1700	5.2500	-0.190%	38,624	+77.524%
2020-10-13	5.3200	5.3200	5.1100	5.2600	-1.313%	16,078	+77.186%
2020-10-12	5.2900	5.3700	5.2400	5.3300	+0.377%	31,433	+74.859%
2020-10-09	5.2900	5.4000	5.2100	5.3100	+1.336%	22,740	+75.518%
2020-10-08	5.1700	5.3000	5.1700	5.2400	+1.748%	34,317	+77.863%
2020-10-07	5.1100	5.2500	5.1100	5.1500	+0.980%	23,627	+80.971%
2020-10-06	5.2100	5.2100	5.0600	5.1000	-0.971%	86,547	+82.745%
2020-10-05	5.3000	5.3000	4.9300	5.1500	-2.277%	41,382	+80.971%
2020-10-02	4.9700	5.3000	4.9600	5.2700	+4.563%	38,018	+76.850%
2020-10-01	4.9800	5.0400	4.8300	5.0400	+2.857%	46,820	+84.921%
2020-09-30	5.0400	5.0700	4.8500	4.9000	-2.390%	52,920	+90.204%
2020-09-29	5.1500	5.1800	4.9800	5.0200	-3.089%	31,230	+85.657%
2020-09-28	5.1100	5.2500	5.1100	5.1800	+2.574%	25,275	+79.923%
2020-09-25	4.9200	5.0700	4.8600	5.0500	+2.434%	54,466	+84.554%
2020-09-24	4.9200	5.0500	4.8000	4.9300	-0.605%	32,783	+89.047%
2020-09-23	5.1700	5.2500	4.8600	4.9600	-4.062%	48,745	+87.903%
2020-09-22	5.0900	5.1700	5.0000	5.1700	+1.174%	40,646	+80.271%
2020-09-21	5.3100	5.3100	4.8900	5.1100	-6.066%	109,236	+82.387%
2020-09-18	5.4000	5.4400	5.3000	5.4400	+0.741%	86,141	+71.324%
2020-09-17	5.2800	5.4700	5.2800	5.4000	+0.746%	45,192	+72.593%
2020-09-16	5.3500	5.4900	5.2800	5.3600	+0.187%	167,418	+73.881%
2020-09-15	5.5700	5.5700	5.3200	5.3500	-3.255%	29,253	+74.206%
2020-09-14	5.4000	5.6400	5.3900	5.5300	+2.788%	28,934	+68.535%
2020-09-11	5.4800	5.4900	5.3500	5.3800	-0.555%	31,767	+73.234%
2020-09-10	5.4000	5.5100	5.3500	5.4100	+1.883%	50,723	+72.274%
2020-09-09	5.4400	5.4700	5.3000	5.3100	-2.030%	35,308	+75.518%
2020-09-08	5.7900	5.7900	5.4100	5.4200	-7.192%	40,415	+71.956%
2020-09-04	5.7900	5.8500	5.5600	5.8400	+3.180%	46,407	+59.589%
2020-09-03	5.7100	5.8200	5.6300	5.6600	-1.049%	55,733	+64.664%
2020-09-02	5.6400	5.7800	5.6100	5.7200	+2.143%	46,716	+62.937%
2020-09-01	5.5800	5.6800	5.5400	5.6000	+0.719%	48,390	+66.429%
2020-08-31	5.8200	5.8500	5.5500	5.5600	-4.631%	51,099	+67.626%
2020-08-28	5.5400	5.9000	5.5200	5.8300	+4.856%	66,163	+59.863%
2020-08-27	5.4100	5.7100	5.4000	5.5600	+1.091%	81,148	+67.626%
2020-08-26	5.6400	5.6800	5.4500	5.5000	-3.509%	47,744	+69.455%
2020-08-25	5.6300	5.7300	5.5200	5.7000	+1.243%	41,485	+63.509%
2020-08-24	5.6000	5.8300	5.5000	5.6300	+2.550%	96,800	+65.542%
2020-08-21	5.4700	5.6000	5.4000	5.4900	+1.667%	60,380	+69.763%
2020-08-20	5.3800	5.4700	5.3200	5.4000	+0.372%	80,796	+72.593%
2020-08-19	5.3900	5.6000	5.3100	5.3800	+1.894%	87,899	+73.234%
2020-08-18	5.4300	5.5400	5.2600	5.2800	-2.041%	109,926	+76.515%
2020-08-17	5.6000	5.6000	5.2700	5.3900	-4.938%	99,457	+72.913%
2020-08-14	5.6200	5.7700	5.6200	5.6700	+0.532%	73,465	+64.374%
2020-08-13	5.5900	5.8100	5.5600	5.6400	-0.177%	59,986	+65.248%
2020-08-12	5.7900	5.8500	5.5600	5.6500	-1.224%	54,835	+64.956%
2020-08-11	5.5800	5.8900	5.4100	5.7200	-5.298%	144,421	+62.937%
2020-08-10	5.5000	6.0700	5.5000	6.0400	+11.029%	110,361	+54.305%
2020-08-07	5.2600	5.5000	4.9700	5.4400	-7.797%	290,723	+71.324%
2020-08-06	6.2000	6.2400	5.6500	5.9000	-5.600%	175,665	+57.966%
2020-08-05	6.2300	6.3900	5.6800	6.2500	-18.194%	489,245	+49.120%
2020-08-04	7.6100	8.4500	7.4500	7.6400	+2.413%	511,777	+21.990%
2020-08-03	7.4500	7.6600	7.2100	7.4600	+3.611%	272,534	+24.933%
2020-07-31	7.5000	7.5200	7.0200	7.2000	-1.235%	149,169	+29.444%
2020-07-30	7.2300	7.4600	7.2000	7.2900	+2.244%	172,058	+27.846%
2020-07-29	6.7400	7.1900	6.7400	7.1300	+6.259%	98,077	+30.715%
2020-07-28	6.6600	6.9500	6.5300	6.7100	+0.600%	81,840	+38.897%
2020-07-27	6.6800	6.7500	6.2200	6.6700	+2.615%	140,386	+39.730%
2020-07-24	6.3000	7.2500	6.3000	6.5000	+2.362%	253,876	+43.385%
2020-07-23	6.2300	6.9300	5.8600	6.3500	+19.361%	397,452	+46.772%
2020-07-22	5.3600	5.5500	5.2800	5.3200	-0.746%	19,416	+75.188%
2020-07-21	5.3300	5.5300	5.3000	5.3600	+1.708%	40,451	+73.881%
2020-07-20	5.4600	5.4900	5.2200	5.2700	-3.303%	19,653	+76.850%
2020-07-17	5.5600	5.6200	5.4100	5.4500	-2.852%	24,481	+71.009%
2020-07-16	5.7000	5.7200	5.5500	5.6100	-2.265%	32,467	+66.132%
2020-07-15	5.2700	5.7700	5.2700	5.7400	+11.025%	109,263	+62.369%
2020-07-14	5.1800	5.2600	5.0900	5.1700	+0.584%	23,993	+80.271%
2020-07-13	5.2400	5.3100	5.0600	5.1400	-1.154%	36,746	+81.323%
2020-07-10	5.2700	5.3600	5.1700	5.2000	-0.383%	44,971	+79.231%
2020-07-09	5.2900	5.2900	5.1200	5.2200	-1.136%	57,850	+78.544%
2020-07-08	5.2400	5.3400	5.1500	5.2800	+0.956%	38,955	+76.515%
2020-07-07	5.2600	5.3000	5.0800	5.2300	-2.060%	38,706	+78.203%
2020-07-06	5.2500	5.3600	5.1200	5.3400	+4.297%	31,797	+74.532%
2020-07-02	5.4700	5.5300	5.0900	5.1200	-3.759%	40,694	+82.031%
2020-07-01	5.4500	5.4900	5.1900	5.3200	-1.845%	56,892	+75.188%
2020-06-30	5.2400	5.4900	5.0200	5.4200	+3.042%	90,102	+71.956%
2020-06-29	5.0300	5.2600	4.8800	5.2600	+4.573%	90,379	+77.186%
2020-06-26	4.6500	5.1100	4.6000	5.0300	+7.021%	247,785	+85.288%
2020-06-25	4.7400	4.8400	4.5300	4.7000	-1.261%	70,711	+98.298%
2020-06-24	4.9200	4.9500	4.7000	4.7600	-3.838%	108,734	+95.798%
2020-06-23	5.1100	5.1100	4.9000	4.9500	-1.198%	87,431	+88.283%
2020-06-22	4.9900	5.0300	4.8600	5.0100	-0.199%	69,469	+86.028%
2020-06-19	5.1000	5.2100	5.0000	5.0200	-1.181%	125,831	+85.657%
2020-06-18	5.0600	5.1800	4.9400	5.0800	+0.395%	97,180	+83.465%
2020-06-17	5.1500	5.1500	4.9900	5.0600	-1.556%	62,403	+84.190%
2020-06-16	5.2600	5.3700	5.0700	5.1400	+3.213%	73,562	+81.323%
2020-06-15	4.9000	5.1900	4.8200	4.9800	-2.734%	85,524	+87.149%
2020-06-12	4.8100	5.1400	4.8100	5.1200	+14.286%	69,545	+82.031%
2020-06-11	5.2500	5.2500	4.4400	4.4800	-19.134%	174,098	+108.036%
2020-06-10	5.6000	5.6500	5.4400	5.5400	-0.894%	200,604	+68.231%
2020-06-09	5.8600	5.8600	5.3500	5.5900	-6.833%	166,984	+66.726%
2020-06-08	5.6600	6.2100	5.6100	6.0000	+12.994%	284,889	+55.333%
2020-06-05	4.8000	5.3300	4.8000	5.3100	+14.687%	233,838	+75.518%
2020-06-04	4.6800	4.7500	4.5200	4.6300	-0.644%	125,863	+101.296%
2020-06-03	4.5500	4.7700	4.4700	4.6600	+3.097%	143,228	+100.000%
2020-06-02	4.4200	4.5300	4.2600	4.5200	+4.147%	107,250	+106.195%
2020-06-01	4.3300	4.5400	4.3000	4.3400	-0.459%	89,964	+114.747%
2020-05-29	4.2300	4.4800	4.1900	4.3600	+0.926%	75,980	+113.761%
2020-05-28	4.5300	4.5300	4.2000	4.3200	-2.483%	142,634	+115.741%
2020-05-27	4.5000	4.5900	4.2100	4.4300	+0.911%	108,086	+110.384%
2020-05-26	4.2500	4.4700	4.1400	4.3900	+8.395%	172,642	+112.301%
2020-05-22	3.9600	4.0500	3.8300	4.0500	+2.792%	120,404	+130.123%
2020-05-21	3.7500	4.0000	3.7500	3.9400	+6.486%	112,499	+136.548%
2020-05-20	3.8900	3.9000	3.6400	3.7000	-1.596%	171,643	+151.892%
2020-05-19	4.0400	4.1000	3.7500	3.7600	-6.700%	393,735	+147.872%
2020-05-18	4.0800	4.1800	3.8500	4.0300	+5.774%	119,633	+131.266%
2020-05-15	4.1000	4.1000	3.7800	3.8100	-5.459%	124,843	+144.619%
2020-05-14	3.5800	4.1200	3.5300	4.0300	+13.521%	207,106	+131.266%
2020-05-13	3.8600	3.8600	3.4200	3.5500	-5.585%	248,146	+162.535%
2020-05-12	4.0900	4.1300	3.7500	3.7600	-5.528%	117,836	+147.872%
2020-05-11	4.3700	4.3700	3.9300	3.9800	-1.970%	103,610	+134.171%
2020-05-08	4.0600	4.2400	4.0000	4.0600	+3.308%	82,339	+129.557%
2020-05-07	4.1800	4.3500	3.9000	3.9300	0.000%	137,199	+137.150%
2020-05-06	4.8100	4.8200	3.7100	3.9300	-16.913%	724,085	+137.150%
2020-05-05	5.0300	5.1700	4.7200	4.7300	-1.458%	56,515	+97.040%
2020-05-04	5.2600	5.2600	4.6700	4.8000	-9.774%	73,443	+94.167%
2020-05-01	5.5100	6.0000	5.3000	5.3200	-2.385%	56,752	+75.188%
2020-04-30	6.5100	6.5400	5.2100	5.4500	-18.657%	282,357	+71.009%
2020-04-29	6.1000	6.7800	6.0400	6.7000	+14.923%	49,490	+39.104%
2020-04-28	5.7000	5.9100	5.6100	5.8300	+5.045%	20,665	+59.863%
2020-04-27	5.3700	5.6700	5.3700	5.5500	+3.738%	22,931	+67.928%
2020-04-24	5.7500	5.7500	5.0400	5.3500	-5.810%	46,526	+74.206%
2020-04-23	5.5900	5.7800	5.2800	5.6800	+2.158%	45,420	+64.085%
2020-04-22	5.0900	5.6000	4.9100	5.5600	+13.469%	48,567	+67.626%
2020-04-21	5.2600	5.3600	4.8300	4.9000	-9.594%	30,573	+90.204%
2020-04-20	5.1200	5.4600	5.0000	5.4200	+2.652%	54,842	+71.956%
2020-04-17	4.8800	5.3200	4.7500	5.2800	+15.033%	73,789	+76.515%
2020-04-16	4.7500	4.7500	4.3600	4.5900	-1.502%	63,448	+103.050%
2020-04-15	4.5900	4.7500	4.4300	4.6600	-3.119%	33,009	+100.000%
2020-04-14	4.9400	5.1000	4.7300	4.8100	+1.050%	32,203	+93.763%
2020-04-13	4.7700	4.9800	4.5400	4.7600	+0.847%	27,513	+95.798%
2020-04-09	4.7300	5.0700	4.5800	4.7200	+2.386%	46,251	+97.458%
2020-04-08	4.6400	4.7400	4.5400	4.6100	+1.766%	43,103	+102.169%
2020-04-07	5.0400	5.2800	4.4200	4.5300	-4.632%	52,273	+105.740%
2020-04-06	4.5800	5.0000	4.5800	4.7500	+9.954%	50,724	+96.211%
2020-04-03	4.6100	4.7100	4.2600	4.3200	-8.280%	41,537	+115.741%
2020-04-02	4.5800	5.0900	4.5400	4.7100	-1.875%	25,752	+97.877%
2020-04-01	5.4500	5.5400	4.6500	4.8000	-16.955%	53,155	+94.167%
2020-03-31	5.4700	5.9000	5.4700	5.7800	+5.667%	83,735	+61.246%
2020-03-30	5.0000	5.4800	4.7000	5.4700	+8.748%	39,365	+70.384%
2020-03-27	5.1000	5.3100	4.6500	5.0300	-5.451%	40,845	+85.288%
2020-03-26	5.0000	5.7200	4.8700	5.3200	+4.314%	42,480	+75.188%
2020-03-25	4.6200	5.2900	4.4700	5.1000	+10.390%	44,438	+82.745%
2020-03-24	4.4900	4.7900	4.4100	4.6200	+9.739%	64,273	+101.732%
2020-03-23	4.1700	4.2400	3.9600	4.2100	+0.959%	30,673	+121.378%
2020-03-20	4.0200	4.4700	4.0000	4.1700	+8.877%	88,391	+123.501%
2020-03-19	3.3900	4.0600	3.3700	3.8300	+11.988%	106,032	+143.342%
2020-03-18	3.4700	3.5100	3.2500	3.4200	-11.628%	46,165	+172.515%
2020-03-17	4.9000	5.0700	3.8000	3.8700	-15.686%	134,200	+140.827%
2020-03-16	5.5500	5.5500	4.5600	4.5900	-22.071%	77,533	+103.050%
2020-03-13	5.5800	5.8900	5.3600	5.8900	+10.714%	81,724	+58.234%
2020-03-12	5.7000	5.7000	5.0500	5.3200	-12.356%	110,591	+75.188%
2020-03-11	6.6900	6.6900	5.9800	6.0700	-9.673%	74,854	+53.542%
2020-03-10	6.7500	6.7700	6.2900	6.7200	+6.836%	49,573	+38.690%
2020-03-09	6.7300	6.7300	6.2700	6.2900	-9.756%	48,777	+48.172%
2020-03-06	6.8800	7.0900	6.8500	6.9700	-0.286%	27,324	+33.716%
2020-03-05	7.2000	7.3000	6.9200	6.9900	-3.719%	47,708	+33.333%
2020-03-04	7.4500	7.4500	6.9800	7.2600	-1.626%	41,862	+28.375%
2020-03-03	7.8300	7.8300	7.3500	7.3800	-3.655%	46,218	+26.287%
2020-03-02	7.7300	7.7500	7.2700	7.6600	-1.289%	36,021	+21.671%
2020-02-28	7.5800	7.9100	7.5700	7.7600	+0.388%	84,165	+20.103%
2020-02-27	7.9800	8.3500	7.6800	7.7300	-3.616%	54,236	+20.569%
2020-02-26	8.8800	8.8900	7.9500	8.0200	-7.176%	103,381	+16.209%
2020-02-25	8.9900	9.0300	8.5500	8.6400	-4.107%	43,828	+7.870%
2020-02-24	9.4200	9.4800	8.8900	9.0100	-5.654%	36,425	+3.441%
2020-02-21	9.4400	9.6000	9.2800	9.5500	+1.488%	12,794	-2.408%
2020-02-20	9.2700	9.4700	9.2700	9.4100	+0.857%	16,620	-0.956%
2020-02-19	9.2300	9.3600	9.2300	9.3300	+0.539%	4,269	-0.107%
2020-02-18	9.2900	9.3400	9.1900	9.2800	-0.108%	13,158	+0.431%
2020-02-14	9.3600	9.3600	9.1900	9.2900	-1.065%	7,610	+0.323%
2020-02-13	9.4600	9.4800	9.2100	9.3900	-0.424%	7,867	-0.745%
2020-02-12	9.3300	9.5600	9.3100	9.4300	+1.072%	23,962	-1.166%
2020-02-11	9.2800	9.4800	9.1000	9.3300	+1.413%	49,867	-0.107%
2020-02-10	9.2700	9.3100	9.1400	9.2000	-2.023%	12,941	+1.304%
2020-02-07	9.8200	9.8200	9.3900	9.3900	-4.379%	15,328	-0.745%
2020-02-06	9.7700	9.9000	9.5800	9.8200	+1.551%	57,930	-5.092%
2020-02-05	9.7300	9.9500	9.6000	9.6700	-0.719%	33,812	-3.619%
2020-02-04	9.3800	9.9300	9.3800	9.7400	+4.060%	55,332	-4.312%
2020-02-03	9.1800	9.6400	9.1800	9.3600	+1.961%	26,332	-0.427%
2020-01-31	9.1100	9.3000	8.9900	9.1800	+0.438%	39,778	+1.525%
2020-01-30	9.1600	9.1900	8.9000	9.1400	-0.109%	57,024	+1.969%
2020-01-29	9.2400	9.2700	8.9800	9.1500	-0.651%	41,482	+1.858%
2020-01-28	9.3500	9.3900	9.2000	9.2100	-0.968%	16,640	+1.194%
2020-01-27	9.3200	9.3900	9.2900	9.3000	-0.853%	28,888	+0.215%
2020-01-24	9.4500	9.4500	9.3500	9.3800	+0.321%	22,935	-0.640%
2020-01-23	9.3000	9.4700	9.2500	9.3500	0.000%	18,339	-0.321%
2020-01-22	9.4600	9.4900	9.3000	9.3500	-0.743%	23,084	-0.321%
2020-01-21	9.5000	9.5900	9.3000	9.4200	-1.670%	25,219	-1.062%
2020-01-17	9.7600	9.8400	9.4000	9.5800	-0.725%	42,454	-2.714%
2020-01-16	9.6800	9.7800	9.6200	9.6500	+0.416%	24,121	-3.420%
2020-01-15	9.7400	9.8500	9.5200	9.6100	-2.039%	23,732	-3.018%
2020-01-14	9.8500	9.9900	9.5900	9.8100	-1.009%	24,534	-4.995%
2020-01-13	9.9000	9.9500	9.6700	9.9100	-0.302%	20,953	-5.954%
2020-01-10	9.9400	10.0300	9.9200	9.9400	-0.699%	35,870	-6.237%
2020-01-09	10.0300	10.0900	10.0000	10.0100	-0.596%	47,388	-6.893%
2020-01-08	10.0000	10.2200	10.0000	10.0700	+0.099%	38,252	-7.448%
2020-01-07	10.1100	10.2500	10.0100	10.0600	-1.276%	22,241	-7.356%
2020-01-06	10.2400	10.3200	10.1800	10.1900	-0.779%	17,622	-8.538%
2020-01-03	10.2100	10.4800	10.0100	10.2700	-0.388%	46,465	-9.250%
2020-01-02	10.3600	10.3600	10.1900	10.3100	-0.290%	37,404	-9.602%
2019-12-31	10.4000	10.4700	10.2400	10.3400	0.000%	29,501	-9.865%
2019-12-30	10.5400	10.5400	10.2000	10.3400	-1.711%	33,648	-9.865%
2019-12-27	10.6300	10.7200	10.4600	10.5200	-1.221%	14,730	-11.407%
2019-12-26	10.4200	10.7900	10.3400	10.6500	+3.398%	27,312	-12.488%
2019-12-24	10.6100	10.6200	10.1900	10.3000	-2.738%	14,661	-9.515%
2019-12-23	10.0200	10.7500	9.8800	10.5900	+5.689%	40,140	-11.992%
2019-12-20	10.3200	10.5600	9.8800	10.0200	-2.529%	366,153	-6.986%
2019-12-19	10.3400	10.5400	10.1900	10.2800	-1.249%	47,999	-9.339%
2019-12-18	10.2100	10.5100	9.8700	10.4100	+2.461%	52,769	-10.471%
2019-12-17	10.3600	10.4600	10.0900	10.1600	-2.025%	54,889	-8.268%
2019-12-16	10.3500	10.4700	10.2000	10.3700	-0.192%	70,617	-10.125%
2019-12-13	10.1600	10.4600	10.0700	10.3900	+1.963%	51,109	-10.298%
2019-12-12	10.2400	10.4500	10.0300	10.1900	-0.098%	43,796	-8.538%
2019-12-11	10.2200	10.4600	10.0300	10.2000	+0.394%	48,205	-8.627%
2019-12-10	9.9800	10.2900	9.9800	10.1600	+1.095%	23,364	-8.268%
2019-12-09	9.9800	10.1900	9.8800	10.0500	+0.199%	42,114	-7.264%
2019-12-06	9.5900	10.0500	9.5900	10.0300	+4.154%	41,710	-7.079%
2019-12-05	9.7400	9.7400	9.5000	9.6300	-1.433%	15,003	-3.219%
2019-12-04	9.3900	9.8800	9.3900	9.7700	+4.492%	48,460	-4.606%
2019-12-03	9.2300	9.5300	9.1800	9.3500	-0.426%	64,975	-0.321%
2019-12-02	9.8600	10.0200	9.2100	9.3900	-4.863%	45,852	-0.745%
2019-11-29	10.0000	10.2000	9.8400	9.8700	0.000%	9,434	-5.572%
2019-11-27	9.9800	10.2500	9.7500	9.8700	-0.904%	33,109	-5.572%
2019-11-26	10.0500	10.4200	9.9100	9.9600	0.000%	34,189	-6.426%
2019-11-25	9.7300	10.2500	9.5200	9.9600	+2.049%	58,671	-6.426%
2019-11-22	9.3500	9.7900	9.3300	9.7600	+4.946%	25,051	-4.508%
2019-11-21	9.5700	9.6900	9.1700	9.3000	-2.821%	35,545	+0.215%
2019-11-20	9.5000	9.7100	9.4900	9.5700	-0.104%	24,388	-2.612%
2019-11-19	9.5100	9.8100	9.5100	9.5800	+1.055%	24,106	-2.714%
2019-11-18	9.5400	9.5400	9.3200	9.4800	-0.211%	38,274	-1.688%
2019-11-15	9.7600	9.7700	9.4500	9.5000	-1.554%	51,028	-1.895%
2019-11-14	9.8900	10.1100	9.6100	9.6500	-3.403%	28,973	-3.420%