CLI
MACK-CALI REALTY CORP
stockNYSE
InactiveMay 23, 2025
100.35USD+446.866%(+82.00)200
CLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 100.35 | 100.35 | 100.35 | 100.35 | +446.866% | 200 | 0.000% |
| 2021-12-09 | 18.34 | 18.53 | 17.98 | 18.35 | -0.218% | 867,596 | +446.866% |
| 2021-12-08 | 18.24 | 18.52 | 18.08 | 18.39 | +2.053% | 1,488,942 | +445.677% |
| 2021-12-07 | 17.93 | 18.14 | 17.84 | 18.02 | +1.179% | 1,439,504 | +456.881% |
| 2021-12-06 | 17.31 | 18.01 | 17.27 | 17.81 | +4.519% | 720,512 | +463.448% |
| 2021-12-03 | 17.04 | 17.18 | 16.86 | 17.04 | +0.294% | 580,399 | +488.908% |
| 2021-12-02 | 16.64 | 17.10 | 16.45 | 16.99 | +3.032% | 840,642 | +490.642% |
| 2021-12-01 | 17.04 | 17.17 | 16.47 | 16.49 | -1.317% | 971,497 | +508.551% |
| 2021-11-30 | 16.80 | 16.94 | 16.56 | 16.71 | -2.224% | 1,234,758 | +500.539% |
| 2021-11-29 | 17.55 | 17.57 | 16.92 | 17.09 | -2.510% | 1,396,109 | +487.185% |
| 2021-11-26 | 17.77 | 17.94 | 16.97 | 17.53 | -4.625% | 700,029 | +472.447% |
| 2021-11-24 | 18.23 | 18.39 | 18.04 | 18.38 | +0.328% | 608,581 | +445.974% |
| 2021-11-23 | 18.29 | 18.44 | 18.18 | 18.32 | +0.164% | 507,195 | +447.762% |
| 2021-11-22 | 18.04 | 18.46 | 17.81 | 18.29 | +1.386% | 905,625 | +448.660% |
| 2021-11-19 | 18.33 | 18.33 | 17.98 | 18.04 | -2.434% | 500,801 | +456.264% |
| 2021-11-18 | 18.60 | 18.72 | 18.35 | 18.49 | -0.270% | 1,327,530 | +442.726% |
| 2021-11-17 | 18.70 | 18.71 | 17.86 | 18.54 | -0.962% | 1,029,485 | +441.262% |
| 2021-11-16 | 19.45 | 19.49 | 18.57 | 18.72 | -3.753% | 1,527,610 | +436.058% |
| 2021-11-15 | 19.28 | 19.55 | 19.21 | 19.45 | +1.302% | 429,301 | +415.938% |
| 2021-11-12 | 19.32 | 19.33 | 19.11 | 19.20 | -0.052% | 510,446 | +422.656% |
| 2021-11-11 | 19.32 | 19.44 | 19.09 | 19.21 | -0.208% | 413,110 | +422.384% |
| 2021-11-10 | 19.30 | 19.43 | 19.23 | 19.25 | -0.259% | 291,704 | +421.299% |
| 2021-11-09 | 19.30 | 19.45 | 19.17 | 19.30 | 0.000% | 297,995 | +419.948% |
| 2021-11-08 | 19.81 | 19.90 | 19.17 | 19.30 | -1.831% | 376,658 | +419.948% |
| 2021-11-05 | 19.40 | 19.68 | 19.02 | 19.66 | +2.932% | 906,237 | +410.427% |
| 2021-11-04 | 19.25 | 19.73 | 19.05 | 19.10 | -0.573% | 613,301 | +425.393% |
| 2021-11-03 | 18.36 | 19.31 | 18.26 | 19.21 | +4.345% | 858,351 | +422.384% |
| 2021-11-02 | 18.27 | 18.48 | 18.02 | 18.41 | +1.433% | 1,610,055 | +445.084% |
| 2021-11-01 | 18.18 | 18.36 | 18.06 | 18.15 | -0.220% | 998,243 | +452.893% |
| 2021-10-29 | 18.49 | 18.59 | 18.15 | 18.19 | -1.729% | 731,109 | +451.677% |
| 2021-10-28 | 18.40 | 18.54 | 18.02 | 18.51 | +0.817% | 579,461 | +442.139% |
| 2021-10-27 | 18.45 | 18.45 | 18.17 | 18.36 | -0.649% | 595,943 | +446.569% |
| 2021-10-26 | 18.51 | 18.70 | 18.37 | 18.48 | -0.162% | 467,040 | +443.019% |
| 2021-10-25 | 18.40 | 18.53 | 18.11 | 18.51 | +0.434% | 545,407 | +442.139% |
| 2021-10-22 | 18.48 | 18.55 | 18.30 | 18.43 | +0.327% | 275,625 | +444.493% |
| 2021-10-21 | 18.50 | 18.59 | 18.22 | 18.37 | -0.595% | 420,289 | +446.271% |
| 2021-10-20 | 18.12 | 18.49 | 18.11 | 18.48 | +1.818% | 539,190 | +443.019% |
| 2021-10-19 | 18.38 | 18.45 | 18.07 | 18.15 | -0.928% | 846,863 | +452.893% |
| 2021-10-18 | 18.25 | 18.44 | 18.14 | 18.32 | -0.218% | 627,966 | +447.762% |
| 2021-10-15 | 18.50 | 18.71 | 18.28 | 18.36 | +0.273% | 689,197 | +446.569% |
| 2021-10-14 | 18.11 | 18.38 | 18.07 | 18.31 | +1.553% | 863,367 | +448.061% |
| 2021-10-13 | 17.91 | 18.09 | 17.69 | 18.03 | -0.387% | 894,667 | +456.572% |
| 2021-10-12 | 17.90 | 18.13 | 17.85 | 18.10 | +1.685% | 726,790 | +454.420% |
| 2021-10-11 | 17.72 | 17.82 | 17.61 | 17.80 | +0.508% | 504,369 | +463.764% |
| 2021-10-08 | 17.67 | 17.83 | 17.57 | 17.71 | -0.056% | 232,918 | +466.629% |
| 2021-10-07 | 17.80 | 17.97 | 17.67 | 17.72 | 0.000% | 543,096 | +466.309% |
| 2021-10-06 | 17.42 | 17.73 | 17.10 | 17.72 | +0.911% | 443,157 | +466.309% |
| 2021-10-05 | 17.68 | 17.71 | 17.41 | 17.56 | -0.791% | 412,770 | +471.469% |
| 2021-10-04 | 17.52 | 17.77 | 17.38 | 17.70 | +1.085% | 393,125 | +466.949% |
| 2021-10-01 | 17.24 | 17.66 | 17.10 | 17.51 | +2.278% | 484,127 | +473.101% |
| 2021-09-30 | 17.52 | 17.55 | 17.12 | 17.12 | -1.779% | 388,672 | +486.157% |
| 2021-09-29 | 17.23 | 17.52 | 17.23 | 17.43 | +1.278% | 337,268 | +475.731% |
| 2021-09-28 | 17.18 | 17.41 | 17.04 | 17.21 | -0.347% | 362,974 | +483.091% |
| 2021-09-27 | 17.41 | 17.77 | 17.26 | 17.27 | -0.518% | 588,503 | +481.065% |
| 2021-09-24 | 17.26 | 17.70 | 17.24 | 17.36 | +0.289% | 837,678 | +478.053% |
| 2021-09-23 | 16.80 | 17.33 | 16.77 | 17.31 | +3.964% | 675,768 | +479.723% |
| 2021-09-22 | 16.51 | 16.84 | 16.47 | 16.65 | +1.586% | 497,870 | +502.703% |
| 2021-09-21 | 16.45 | 16.66 | 16.34 | 16.39 | +0.306% | 513,807 | +512.264% |
| 2021-09-20 | 16.20 | 16.47 | 16.04 | 16.34 | -0.910% | 785,357 | +514.137% |
| 2021-09-17 | 16.84 | 16.84 | 16.38 | 16.49 | -1.728% | 3,412,919 | +508.551% |
| 2021-09-16 | 16.77 | 16.92 | 16.59 | 16.78 | +0.359% | 596,755 | +498.033% |
| 2021-09-15 | 16.85 | 16.89 | 16.58 | 16.72 | -0.654% | 722,981 | +500.179% |
| 2021-09-14 | 17.06 | 17.14 | 16.66 | 16.83 | -0.532% | 479,171 | +496.257% |
| 2021-09-13 | 16.68 | 17.06 | 16.56 | 16.92 | +2.359% | 590,538 | +493.085% |
| 2021-09-10 | 17.13 | 17.13 | 16.52 | 16.53 | -2.765% | 627,222 | +507.078% |
| 2021-09-09 | 17.36 | 17.55 | 16.99 | 17.00 | -2.857% | 598,975 | +490.294% |
| 2021-09-08 | 17.15 | 17.58 | 17.15 | 17.50 | +1.626% | 547,146 | +473.429% |
| 2021-09-07 | 17.75 | 17.81 | 17.20 | 17.22 | -3.745% | 1,119,863 | +482.753% |
| 2021-09-03 | 17.92 | 17.93 | 17.57 | 17.89 | -0.501% | 444,162 | +460.928% |
| 2021-09-02 | 18.06 | 18.06 | 17.78 | 17.98 | +0.056% | 337,741 | +458.120% |
| 2021-09-01 | 17.93 | 18.06 | 17.86 | 17.97 | +0.503% | 394,095 | +458.431% |
| 2021-08-31 | 17.83 | 18.03 | 17.67 | 17.88 | +0.449% | 538,831 | +461.242% |
| 2021-08-30 | 17.88 | 17.92 | 17.54 | 17.80 | -0.168% | 421,623 | +463.764% |
| 2021-08-27 | 17.60 | 17.98 | 17.60 | 17.83 | +1.653% | 508,813 | +462.815% |
| 2021-08-26 | 17.50 | 17.72 | 17.41 | 17.54 | 0.000% | 344,982 | +472.121% |
| 2021-08-25 | 17.50 | 17.68 | 17.31 | 17.54 | +0.171% | 682,298 | +472.121% |
| 2021-08-24 | 17.57 | 17.60 | 17.40 | 17.51 | 0.000% | 271,629 | +473.101% |
| 2021-08-23 | 17.43 | 17.60 | 17.34 | 17.51 | +0.922% | 417,146 | +473.101% |
| 2021-08-20 | 17.31 | 17.46 | 16.94 | 17.35 | -0.173% | 555,359 | +478.386% |
| 2021-08-19 | 17.31 | 17.48 | 17.05 | 17.38 | -0.344% | 512,646 | +477.388% |
| 2021-08-18 | 17.50 | 17.62 | 17.34 | 17.44 | -0.513% | 654,521 | +475.401% |
| 2021-08-17 | 17.44 | 17.59 | 17.22 | 17.53 | +0.171% | 519,809 | +472.447% |
| 2021-08-16 | 17.42 | 17.79 | 17.32 | 17.50 | -0.285% | 401,108 | +473.429% |
| 2021-08-13 | 17.45 | 17.62 | 17.38 | 17.55 | +0.631% | 220,356 | +471.795% |
| 2021-08-12 | 17.59 | 17.61 | 17.33 | 17.44 | -0.627% | 269,386 | +475.401% |
| 2021-08-11 | 17.30 | 17.63 | 17.17 | 17.55 | +1.211% | 299,846 | +471.795% |
| 2021-08-10 | 17.47 | 17.50 | 17.26 | 17.34 | -0.630% | 304,918 | +478.720% |
| 2021-08-09 | 17.76 | 17.80 | 17.43 | 17.45 | -2.350% | 414,512 | +475.072% |
| 2021-08-06 | 17.70 | 18.01 | 17.59 | 17.87 | +1.998% | 424,820 | +461.556% |
| 2021-08-05 | 17.28 | 17.61 | 17.18 | 17.52 | +2.576% | 623,649 | +472.774% |
| 2021-08-04 | 17.17 | 17.28 | 16.91 | 17.08 | -1.613% | 523,207 | +487.529% |
| 2021-08-03 | 17.25 | 17.39 | 17.16 | 17.36 | +0.579% | 978,143 | +478.053% |
| 2021-08-02 | 18.00 | 18.31 | 17.24 | 17.26 | -4.111% | 704,611 | +481.402% |
| 2021-07-30 | 18.06 | 18.29 | 17.93 | 18.00 | +0.446% | 764,331 | +457.500% |
| 2021-07-29 | 17.53 | 18.40 | 17.53 | 17.92 | +1.243% | 688,096 | +459.989% |
| 2021-07-28 | 17.87 | 17.97 | 17.53 | 17.70 | -0.673% | 454,401 | +466.949% |
| 2021-07-27 | 17.68 | 17.94 | 17.42 | 17.82 | +0.169% | 532,048 | +463.131% |
| 2021-07-26 | 17.77 | 18.00 | 17.61 | 17.79 | +0.056% | 387,377 | +464.081% |
| 2021-07-23 | 17.75 | 17.90 | 17.49 | 17.78 | +0.395% | 281,266 | +464.398% |
| 2021-07-22 | 17.93 | 18.02 | 17.63 | 17.71 | -2.101% | 365,652 | +466.629% |
| 2021-07-21 | 17.84 | 18.28 | 17.78 | 18.09 | +2.319% | 608,688 | +454.726% |
| 2021-07-20 | 16.96 | 17.84 | 16.82 | 17.68 | +4.739% | 1,025,184 | +467.590% |
| 2021-07-19 | 17.25 | 17.42 | 16.59 | 16.88 | -4.254% | 653,227 | +494.491% |
| 2021-07-16 | 17.83 | 17.96 | 17.50 | 17.63 | -0.226% | 532,626 | +469.200% |
| 2021-07-15 | 17.52 | 17.72 | 17.44 | 17.67 | +0.341% | 622,279 | +467.912% |
| 2021-07-14 | 17.69 | 17.81 | 17.47 | 17.61 | +0.342% | 532,005 | +469.847% |
| 2021-07-13 | 17.80 | 17.95 | 17.46 | 17.55 | -2.119% | 345,846 | +471.795% |
| 2021-07-12 | 17.44 | 18.00 | 17.43 | 17.93 | +2.282% | 720,627 | +459.677% |
| 2021-07-09 | 17.15 | 17.58 | 17.09 | 17.53 | +3.300% | 611,282 | +472.447% |
| 2021-07-08 | 17.05 | 17.52 | 16.85 | 16.97 | -2.021% | 638,738 | +491.338% |
| 2021-07-07 | 17.30 | 17.34 | 16.94 | 17.32 | -0.460% | 766,626 | +479.388% |
| 2021-07-06 | 17.42 | 17.46 | 16.71 | 17.40 | -0.172% | 946,871 | +476.724% |
| 2021-07-02 | 17.60 | 17.83 | 17.25 | 17.43 | -0.966% | 1,888,931 | +475.731% |
| 2021-07-01 | 17.20 | 17.73 | 17.12 | 17.60 | +2.624% | 1,203,092 | +470.170% |
| 2021-06-30 | 16.94 | 17.21 | 16.81 | 17.15 | +0.882% | 1,112,237 | +485.131% |
| 2021-06-29 | 16.56 | 17.02 | 16.45 | 17.00 | +2.410% | 1,281,722 | +490.294% |
| 2021-06-28 | 17.06 | 17.09 | 16.07 | 16.60 | -2.981% | 1,141,549 | +504.518% |
| 2021-06-25 | 16.76 | 17.11 | 16.71 | 17.11 | +2.886% | 1,446,224 | +486.499% |
| 2021-06-24 | 16.88 | 16.88 | 16.44 | 16.63 | -1.539% | 677,141 | +503.428% |
| 2021-06-23 | 16.96 | 17.09 | 16.82 | 16.89 | -0.647% | 561,156 | +494.139% |
| 2021-06-22 | 17.22 | 17.22 | 16.85 | 17.00 | +0.354% | 722,801 | +490.294% |
| 2021-06-21 | 16.58 | 17.15 | 16.37 | 16.94 | +2.854% | 589,165 | +492.385% |
| 2021-06-18 | 16.50 | 16.74 | 16.41 | 16.47 | -1.847% | 1,278,219 | +509.290% |
| 2021-06-17 | 16.95 | 16.95 | 16.47 | 16.78 | -1.294% | 826,749 | +498.033% |
| 2021-06-16 | 17.74 | 17.78 | 16.98 | 17.00 | -4.494% | 868,604 | +490.294% |
| 2021-06-15 | 17.78 | 17.84 | 17.64 | 17.80 | -0.224% | 481,359 | +463.764% |
| 2021-06-14 | 17.93 | 17.94 | 17.65 | 17.84 | -0.502% | 654,631 | +462.500% |
| 2021-06-11 | 17.82 | 17.95 | 17.75 | 17.93 | +0.168% | 958,113 | +459.677% |
| 2021-06-10 | 17.74 | 17.91 | 17.66 | 17.90 | +0.902% | 1,054,656 | +460.615% |
| 2021-06-09 | 17.77 | 17.91 | 17.69 | 17.74 | +0.169% | 784,919 | +465.671% |
| 2021-06-08 | 17.68 | 17.86 | 17.50 | 17.71 | +0.056% | 538,599 | +466.629% |
| 2021-06-07 | 17.40 | 17.82 | 17.40 | 17.70 | +1.783% | 413,423 | +466.949% |
| 2021-06-04 | 17.62 | 17.78 | 17.37 | 17.39 | -1.249% | 371,032 | +477.056% |
| 2021-06-03 | 17.68 | 17.80 | 17.52 | 17.61 | -1.123% | 372,437 | +469.847% |
| 2021-06-02 | 17.80 | 17.85 | 17.57 | 17.81 | +0.395% | 541,391 | +463.448% |
| 2021-06-01 | 17.09 | 17.81 | 17.00 | 17.74 | +3.925% | 779,232 | +465.671% |
| 2021-05-28 | 17.11 | 17.13 | 16.92 | 17.07 | +0.649% | 518,316 | +487.873% |
| 2021-05-27 | 16.95 | 17.09 | 16.81 | 16.96 | +0.892% | 1,874,406 | +491.686% |
| 2021-05-26 | 16.70 | 16.91 | 16.55 | 16.81 | +0.779% | 841,634 | +496.966% |
| 2021-05-25 | 17.23 | 17.28 | 16.59 | 16.68 | -3.248% | 772,622 | +501.619% |
| 2021-05-24 | 16.93 | 17.40 | 16.87 | 17.24 | +1.711% | 1,073,570 | +482.077% |
| 2021-05-21 | 16.95 | 17.10 | 16.76 | 16.95 | +0.713% | 470,104 | +492.035% |
| 2021-05-20 | 16.60 | 16.88 | 16.36 | 16.83 | +0.899% | 491,262 | +496.257% |
| 2021-05-19 | 16.57 | 16.70 | 16.34 | 16.68 | -0.477% | 377,337 | +501.619% |
| 2021-05-18 | 16.66 | 16.98 | 16.46 | 16.76 | +0.179% | 315,620 | +498.747% |
| 2021-05-17 | 16.73 | 16.86 | 16.49 | 16.73 | -0.712% | 359,177 | +499.821% |
| 2021-05-14 | 16.72 | 16.90 | 16.42 | 16.85 | +0.838% | 461,099 | +495.549% |
| 2021-05-13 | 16.20 | 16.84 | 16.10 | 16.71 | +3.085% | 761,088 | +500.539% |
| 2021-05-12 | 16.82 | 16.97 | 16.06 | 16.21 | -3.969% | 1,243,437 | +519.062% |
| 2021-05-11 | 16.85 | 16.89 | 16.51 | 16.88 | -0.647% | 665,510 | +494.491% |
| 2021-05-10 | 16.94 | 17.30 | 16.85 | 16.99 | +0.592% | 443,790 | +490.642% |
| 2021-05-07 | 17.32 | 17.32 | 16.69 | 16.89 | -2.030% | 730,998 | +494.139% |
| 2021-05-06 | 16.81 | 17.35 | 16.55 | 17.24 | +4.739% | 1,481,635 | +482.077% |
| 2021-05-05 | 16.85 | 16.51 | 16.20 | 16.46 | -2.546% | 519,457 | +509.660% |
| 2021-05-04 | 16.50 | 17.01 | 16.50 | 16.89 | +1.870% | 538,488 | +494.139% |
| 2021-05-03 | 16.98 | 17.32 | 16.54 | 16.58 | +1.345% | 978,810 | +505.247% |
| 2021-04-30 | 16.59 | 16.63 | 16.35 | 16.36 | -1.742% | 597,372 | +513.386% |
| 2021-04-29 | 16.59 | 16.88 | 16.50 | 16.65 | +1.093% | 529,308 | +502.703% |
| 2021-04-28 | 16.49 | 16.59 | 16.26 | 16.47 | +0.366% | 663,541 | +509.290% |
| 2021-04-27 | 16.36 | 16.45 | 16.14 | 16.41 | +0.860% | 441,160 | +511.517% |
| 2021-04-26 | 16.26 | 16.52 | 16.09 | 16.27 | +1.119% | 499,419 | +516.779% |
| 2021-04-23 | 16.01 | 16.20 | 15.96 | 16.09 | +0.249% | 464,285 | +523.679% |
| 2021-04-22 | 16.59 | 16.59 | 16.02 | 16.05 | -2.668% | 738,716 | +525.234% |
| 2021-04-21 | 16.31 | 16.61 | 16.26 | 16.49 | +1.352% | 288,103 | +508.551% |
| 2021-04-20 | 16.30 | 16.52 | 16.09 | 16.27 | +0.743% | 459,984 | +516.779% |
| 2021-04-19 | 16.07 | 16.20 | 15.89 | 16.15 | -0.677% | 354,176 | +521.362% |
| 2021-04-16 | 16.33 | 16.46 | 16.12 | 16.26 | +0.370% | 426,200 | +517.159% |
| 2021-04-15 | 16.01 | 16.24 | 15.86 | 16.20 | +2.015% | 903,206 | +519.444% |
| 2021-04-14 | 15.70 | 16.17 | 15.70 | 15.88 | +0.379% | 198,279 | +531.927% |
| 2021-04-13 | 15.93 | 15.97 | 15.77 | 15.82 | -0.566% | 329,194 | +534.324% |
| 2021-04-12 | 15.82 | 15.95 | 15.55 | 15.91 | +0.252% | 462,894 | +530.735% |
| 2021-04-09 | 15.98 | 16.10 | 15.84 | 15.87 | -0.251% | 248,609 | +532.325% |
| 2021-04-08 | 15.85 | 16.04 | 15.66 | 15.91 | -0.126% | 352,357 | +530.735% |
| 2021-04-07 | 15.66 | 15.95 | 15.42 | 15.93 | +1.594% | 401,021 | +529.944% |
| 2021-04-06 | 15.59 | 15.80 | 15.51 | 15.68 | +1.031% | 301,031 | +539.987% |
| 2021-04-05 | 15.80 | 15.90 | 15.28 | 15.52 | -1.335% | 600,973 | +546.585% |
| 2021-04-01 | 15.60 | 15.85 | 15.43 | 15.73 | +1.615% | 543,244 | +537.953% |
| 2021-03-31 | 16.16 | 16.27 | 15.48 | 15.48 | -5.205% | 711,562 | +548.256% |
| 2021-03-30 | 16.29 | 16.80 | 16.26 | 16.33 | +1.871% | 562,287 | +514.513% |
| 2021-03-29 | 16.08 | 16.53 | 15.85 | 16.03 | -0.927% | 672,719 | +526.014% |
| 2021-03-26 | 16.00 | 16.26 | 15.91 | 16.18 | +1.825% | 686,455 | +520.210% |
| 2021-03-25 | 15.12 | 15.96 | 15.12 | 15.89 | +4.677% | 931,535 | +531.529% |
| 2021-03-24 | 15.11 | 15.77 | 15.11 | 15.18 | +0.463% | 665,940 | +561.067% |
| 2021-03-23 | 15.24 | 15.56 | 15.00 | 15.11 | -1.819% | 402,515 | +564.130% |
| 2021-03-22 | 15.56 | 15.58 | 15.13 | 15.39 | -1.346% | 600,938 | +552.047% |
| 2021-03-19 | 15.99 | 16.02 | 15.58 | 15.60 | -2.378% | 1,198,262 | +543.269% |
| 2021-03-18 | 16.23 | 16.30 | 15.85 | 15.98 | -1.540% | 474,304 | +527.972% |
| 2021-03-17 | 16.10 | 16.26 | 15.93 | 16.23 | +0.495% | 497,344 | +518.299% |
| 2021-03-16 | 16.22 | 16.42 | 16.02 | 16.15 | -0.799% | 540,822 | +521.362% |
| 2021-03-15 | 16.11 | 16.47 | 15.87 | 16.28 | +0.618% | 993,898 | +516.400% |
| 2021-03-12 | 16.03 | 16.38 | 15.90 | 16.18 | +1.188% | 559,092 | +520.210% |
| 2021-03-11 | 15.85 | 16.18 | 15.64 | 15.99 | +1.267% | 477,473 | +527.580% |
| 2021-03-10 | 15.81 | 16.05 | 15.54 | 15.79 | +0.318% | 640,048 | +535.529% |
| 2021-03-09 | 15.87 | 15.90 | 15.27 | 15.74 | -1.131% | 635,748 | +537.548% |
| 2021-03-08 | 15.04 | 16.16 | 15.00 | 15.92 | +9.191% | 1,246,152 | +530.339% |
| 2021-03-05 | 14.72 | 14.80 | 14.12 | 14.58 | +0.830% | 752,928 | +588.272% |
| 2021-03-04 | 14.65 | 14.67 | 14.05 | 14.46 | -0.687% | 1,123,333 | +593.983% |
| 2021-03-03 | 14.09 | 14.65 | 14.07 | 14.56 | +2.175% | 761,171 | +589.217% |
| 2021-03-02 | 13.96 | 14.25 | 13.81 | 14.25 | +0.849% | 635,906 | +604.211% |
| 2021-03-01 | 14.21 | 14.53 | 14.08 | 14.13 | +1.145% | 503,464 | +610.191% |
| 2021-02-26 | 15.32 | 15.32 | 13.89 | 13.97 | -8.092% | 1,066,403 | +618.325% |
| 2021-02-25 | 15.55 | 16.05 | 15.15 | 15.20 | -1.935% | 1,224,387 | +560.197% |
| 2021-02-24 | 15.08 | 15.51 | 15.03 | 15.50 | +3.610% | 829,691 | +547.419% |
| 2021-02-23 | 14.66 | 15.14 | 14.66 | 14.96 | +2.466% | 419,079 | +570.789% |
| 2021-02-22 | 13.84 | 14.61 | 13.84 | 14.60 | +5.797% | 387,340 | +587.329% |
| 2021-02-19 | 13.84 | 13.90 | 13.68 | 13.80 | +0.145% | 277,158 | +627.174% |
| 2021-02-18 | 13.57 | 13.85 | 13.54 | 13.78 | +1.398% | 432,976 | +628.229% |
| 2021-02-17 | 13.50 | 13.68 | 13.27 | 13.59 | -0.220% | 531,037 | +638.411% |
| 2021-02-16 | 13.98 | 14.17 | 13.59 | 13.62 | -2.296% | 456,742 | +636.784% |
| 2021-02-12 | 13.89 | 14.06 | 13.83 | 13.94 | +0.577% | 563,082 | +619.871% |
| 2021-02-11 | 13.54 | 13.87 | 13.48 | 13.86 | +2.743% | 1,111,976 | +624.026% |
| 2021-02-10 | 13.48 | 13.85 | 13.41 | 13.49 | +0.973% | 573,912 | +643.884% |
| 2021-02-09 | 13.07 | 13.41 | 12.94 | 13.36 | +2.690% | 369,758 | +651.123% |
| 2021-02-08 | 12.74 | 13.13 | 12.62 | 13.01 | +2.765% | 557,874 | +671.330% |
| 2021-02-05 | 12.62 | 12.75 | 12.48 | 12.66 | +1.442% | 245,990 | +692.654% |
| 2021-02-04 | 12.40 | 12.71 | 12.40 | 12.48 | +0.808% | 375,516 | +704.087% |
| 2021-02-03 | 12.39 | 12.55 | 12.05 | 12.38 | -0.642% | 541,599 | +710.582% |
| 2021-02-02 | 12.71 | 12.71 | 12.37 | 12.46 | -1.346% | 771,221 | +705.377% |
| 2021-02-01 | 12.76 | 12.94 | 12.40 | 12.63 | -0.786% | 434,434 | +694.537% |
| 2021-01-29 | 13.17 | 13.54 | 12.73 | 12.73 | -3.634% | 774,035 | +688.295% |
| 2021-01-28 | 13.46 | 13.70 | 13.21 | 13.21 | -1.784% | 581,087 | +659.652% |
| 2021-01-27 | 13.47 | 13.90 | 13.36 | 13.45 | -1.248% | 926,117 | +646.097% |
| 2021-01-26 | 13.77 | 13.80 | 13.45 | 13.62 | +0.147% | 494,333 | +636.784% |
| 2021-01-25 | 13.35 | 13.79 | 13.15 | 13.60 | +1.115% | 680,122 | +637.868% |
| 2021-01-22 | 13.33 | 13.50 | 13.13 | 13.45 | 0.000% | 470,347 | +646.097% |
| 2021-01-21 | 13.48 | 13.65 | 13.01 | 13.45 | +0.523% | 600,955 | +646.097% |
| 2021-01-20 | 13.17 | 13.59 | 13.15 | 13.38 | +0.753% | 599,186 | +650.000% |
| 2021-01-19 | 13.41 | 13.42 | 13.06 | 13.28 | +0.226% | 408,483 | +655.648% |
| 2021-01-15 | 13.01 | 13.36 | 12.90 | 13.25 | +0.531% | 491,277 | +657.358% |
| 2021-01-14 | 12.78 | 13.36 | 12.76 | 13.18 | +4.107% | 567,250 | +661.381% |
| 2021-01-13 | 12.28 | 12.72 | 12.28 | 12.66 | +2.760% | 530,391 | +692.654% |
| 2021-01-12 | 11.91 | 12.35 | 11.86 | 12.32 | +2.581% | 307,362 | +714.529% |
| 2021-01-11 | 12.06 | 12.20 | 11.90 | 12.01 | -1.638% | 352,493 | +735.554% |
| 2021-01-08 | 12.49 | 12.50 | 12.05 | 12.21 | -2.163% | 402,314 | +721.867% |
| 2021-01-07 | 12.36 | 12.55 | 12.06 | 12.48 | +1.299% | 436,667 | +704.087% |
| 2021-01-06 | 11.96 | 12.42 | 11.96 | 12.32 | +3.791% | 851,761 | +714.529% |
| 2021-01-05 | 11.93 | 12.12 | 11.74 | 11.87 | -0.753% | 556,647 | +745.409% |
| 2021-01-04 | 12.53 | 12.53 | 11.96 | 11.96 | -4.013% | 532,679 | +739.047% |
| 2020-12-31 | 12.26 | 12.56 | 12.12 | 12.46 | +0.728% | 471,506 | +705.377% |
| 2020-12-30 | 12.45 | 12.62 | 12.27 | 12.37 | -0.242% | 404,705 | +711.237% |
| 2020-12-29 | 12.73 | 12.81 | 12.29 | 12.40 | -2.439% | 380,214 | +709.274% |
| 2020-12-28 | 12.73 | 12.89 | 12.59 | 12.71 | +0.079% | 424,931 | +689.536% |
| 2020-12-24 | 12.78 | 12.78 | 12.37 | 12.70 | -0.079% | 189,527 | +690.157% |
| 2020-12-23 | 12.73 | 12.89 | 12.59 | 12.71 | +0.158% | 426,878 | +689.536% |
| 2020-12-22 | 12.66 | 12.79 | 12.51 | 12.69 | +1.035% | 377,231 | +690.780% |
| 2020-12-21 | 12.45 | 12.63 | 12.25 | 12.56 | -1.180% | 931,858 | +698.965% |
| 2020-12-18 | 13.11 | 13.11 | 12.45 | 12.71 | -3.346% | 1,722,476 | +689.536% |
| 2020-12-17 | 13.10 | 13.18 | 12.98 | 13.15 | +0.766% | 413,292 | +663.118% |
| 2020-12-16 | 13.66 | 13.79 | 12.95 | 13.05 | -3.974% | 456,393 | +668.966% |
| 2020-12-15 | 13.38 | 13.59 | 13.05 | 13.59 | +2.334% | 651,343 | +638.411% |
| 2020-12-14 | 13.28 | 13.47 | 12.97 | 13.28 | +1.065% | 864,836 | +655.648% |
| 2020-12-11 | 13.14 | 13.40 | 13.00 | 13.14 | -1.794% | 657,546 | +663.699% |
| 2020-12-10 | 13.59 | 13.74 | 13.08 | 13.38 | -4.017% | 560,620 | +650.000% |
| 2020-12-09 | 13.68 | 13.98 | 13.55 | 13.94 | +2.727% | 339,207 | +619.871% |
| 2020-12-08 | 13.69 | 13.90 | 13.47 | 13.57 | -1.809% | 340,643 | +639.499% |
| 2020-12-07 | 14.17 | 14.25 | 13.79 | 13.82 | -2.607% | 762,883 | +626.122% |
| 2020-12-04 | 14.15 | 14.31 | 14.03 | 14.19 | +1.430% | 570,583 | +607.188% |
| 2020-12-03 | 13.75 | 14.08 | 13.64 | 13.99 | +2.117% | 342,994 | +617.298% |
| 2020-12-02 | 13.69 | 13.92 | 13.56 | 13.70 | +0.661% | 436,045 | +632.482% |
| 2020-12-01 | 13.91 | 14.15 | 13.58 | 13.61 | -0.366% | 681,367 | +637.325% |
| 2020-11-30 | 13.86 | 14.05 | 13.57 | 13.66 | -2.568% | 478,698 | +634.627% |
| 2020-11-27 | 14.17 | 14.23 | 13.80 | 14.02 | -1.406% | 121,515 | +615.763% |
| 2020-11-25 | 14.58 | 14.58 | 14.15 | 14.22 | -3.067% | 436,416 | +605.696% |
| 2020-11-24 | 14.69 | 15.06 | 14.38 | 14.67 | +2.516% | 439,910 | +584.049% |
| 2020-11-23 | 14.11 | 14.56 | 13.92 | 14.31 | +3.696% | 520,286 | +601.258% |
| 2020-11-20 | 13.66 | 13.82 | 13.42 | 13.80 | +0.073% | 346,918 | +627.174% |
| 2020-11-19 | 13.60 | 13.81 | 13.42 | 13.79 | +0.730% | 232,658 | +627.701% |
| 2020-11-18 | 14.00 | 14.24 | 13.69 | 13.69 | -1.084% | 659,746 | +633.017% |
| 2020-11-17 | 13.51 | 13.96 | 13.49 | 13.84 | +0.435% | 625,380 | +625.072% |
| 2020-11-16 | 13.82 | 13.99 | 13.37 | 13.78 | +4.315% | 811,621 | +628.229% |
| 2020-11-13 | 12.46 | 13.26 | 12.46 | 13.21 | +7.224% | 786,719 | +659.652% |
| 2020-11-12 | 12.16 | 12.69 | 12.09 | 12.32 | +0.244% | 690,277 | +714.529% |
| 2020-11-11 | 12.86 | 12.95 | 12.06 | 12.29 | -4.283% | 561,723 | +716.517% |
| 2020-11-10 | 12.55 | 13.01 | 12.29 | 12.84 | +2.967% | 1,065,699 | +681.542% |
| 2020-11-09 | 11.40 | 13.03 | 11.40 | 12.47 | +19.789% | 1,722,575 | +704.731% |
| 2020-11-06 | 11.12 | 11.22 | 10.35 | 10.41 | -5.621% | 970,869 | +863.977% |
| 2020-11-05 | 11.19 | 11.29 | 10.89 | 11.03 | -1.253% | 557,904 | +809.791% |
| 2020-11-04 | 11.65 | 11.67 | 11.14 | 11.17 | -4.936% | 436,453 | +798.389% |
| 2020-11-03 | 11.25 | 11.92 | 11.11 | 11.75 | +5.476% | 1,149,720 | +754.043% |
| 2020-11-02 | 11.19 | 11.21 | 10.92 | 11.14 | +1.365% | 886,650 | +800.808% |
| 2020-10-30 | 10.89 | 11.04 | 10.73 | 10.99 | +0.549% | 508,697 | +813.103% |
| 2020-10-29 | 10.81 | 11.14 | 10.64 | 10.93 | +0.092% | 613,022 | +818.115% |
| 2020-10-28 | 11.25 | 11.30 | 10.89 | 10.92 | -5.373% | 909,815 | +818.956% |
| 2020-10-27 | 11.87 | 12.04 | 11.54 | 11.54 | -3.107% | 502,368 | +769.584% |
| 2020-10-26 | 12.11 | 12.24 | 11.69 | 11.91 | -2.617% | 443,318 | +742.569% |
| 2020-10-23 | 12.32 | 12.49 | 12.10 | 12.23 | -0.245% | 260,718 | +720.523% |
| 2020-10-22 | 12.14 | 12.28 | 11.96 | 12.26 | +1.658% | 436,914 | +718.515% |
| 2020-10-21 | 11.85 | 12.07 | 11.73 | 12.06 | +1.090% | 539,429 | +732.090% |
| 2020-10-20 | 11.78 | 12.04 | 11.66 | 11.93 | +2.491% | 775,868 | +741.157% |
| 2020-10-19 | 11.85 | 11.91 | 11.52 | 11.64 | -1.855% | 861,923 | +762.113% |
| 2020-10-16 | 12.10 | 12.15 | 11.71 | 11.86 | -2.467% | 633,009 | +746.121% |
| 2020-10-15 | 11.86 | 12.36 | 11.79 | 12.16 | +1.418% | 679,974 | +725.247% |
| 2020-10-14 | 12.18 | 12.28 | 11.99 | 11.99 | -2.362% | 1,099,546 | +736.947% |
| 2020-10-13 | 12.64 | 12.72 | 12.27 | 12.28 | -3.987% | 652,575 | +717.182% |
| 2020-10-12 | 12.73 | 12.90 | 12.62 | 12.79 | -0.156% | 799,370 | +684.597% |
| 2020-10-09 | 13.23 | 13.24 | 12.78 | 12.81 | -2.511% | 471,533 | +683.372% |
| 2020-10-08 | 12.71 | 13.16 | 12.70 | 13.14 | +4.038% | 700,833 | +663.699% |
| 2020-10-07 | 12.89 | 12.90 | 12.49 | 12.63 | -1.328% | 813,086 | +694.537% |
| 2020-10-06 | 12.82 | 13.24 | 12.75 | 12.80 | +0.156% | 1,096,066 | +683.984% |
| 2020-10-05 | 13.23 | 13.33 | 12.75 | 12.78 | -2.666% | 685,777 | +685.211% |
| 2020-10-02 | 12.57 | 13.24 | 12.57 | 13.13 | +2.100% | 841,453 | +664.280% |
| 2020-10-01 | 12.17 | 12.88 | 12.17 | 12.86 | +1.902% | 1,188,347 | +680.327% |
| 2020-09-30 | 12.72 | 13.09 | 12.48 | 12.62 | -1.020% | 730,177 | +695.166% |
| 2020-09-29 | 13.02 | 13.02 | 12.45 | 12.75 | -2.074% | 593,196 | +687.059% |
| 2020-09-28 | 12.98 | 13.41 | 12.75 | 13.02 | +2.358% | 903,822 | +670.737% |
| 2020-09-25 | 12.18 | 12.77 | 12.14 | 12.72 | +3.079% | 802,365 | +688.915% |
| 2020-09-24 | 12.41 | 12.63 | 12.25 | 12.34 | -0.724% | 766,919 | +713.209% |
| 2020-09-23 | 12.95 | 13.22 | 12.40 | 12.43 | -4.458% | 910,190 | +707.321% |
| 2020-09-22 | 13.08 | 13.51 | 12.99 | 13.01 | -0.687% | 836,673 | +671.330% |
| 2020-09-21 | 13.43 | 13.57 | 12.90 | 13.10 | -3.676% | 1,552,123 | +666.031% |
| 2020-09-18 | 14.30 | 14.32 | 13.50 | 13.60 | -4.695% | 18,513,053 | +637.868% |
| 2020-09-17 | 14.26 | 14.44 | 14.05 | 14.27 | -1.040% | 942,827 | +603.224% |
| 2020-09-16 | 14.05 | 14.60 | 13.87 | 14.42 | +2.707% | 958,285 | +595.908% |
| 2020-09-15 | 13.69 | 14.29 | 13.69 | 14.04 | +2.482% | 846,271 | +614.744% |
| 2020-09-14 | 13.21 | 14.00 | 13.19 | 13.70 | +3.709% | 1,230,015 | +632.482% |
| 2020-09-11 | 13.52 | 13.52 | 13.01 | 13.21 | -2.365% | 1,802,069 | +659.652% |
| 2020-09-10 | 13.59 | 13.74 | 13.44 | 13.53 | -0.221% | 1,346,278 | +641.685% |
| 2020-09-09 | 13.77 | 14.07 | 13.48 | 13.56 | -1.525% | 1,172,989 | +640.044% |
| 2020-09-08 | 14.20 | 14.37 | 13.34 | 13.77 | +4.082% | 3,025,252 | +628.758% |
| 2020-09-04 | 13.12 | 13.24 | 12.70 | 13.23 | +2.320% | 833,253 | +658.503% |
| 2020-09-03 | 12.74 | 13.36 | 12.74 | 12.93 | +2.133% | 801,582 | +676.102% |
| 2020-09-02 | 12.36 | 12.68 | 12.26 | 12.66 | +2.015% | 845,824 | +692.654% |
| 2020-09-01 | 12.46 | 12.62 | 12.27 | 12.41 | -1.742% | 624,016 | +708.622% |
| 2020-08-31 | 12.77 | 12.85 | 12.47 | 12.63 | -1.328% | 875,898 | +694.537% |
| 2020-08-28 | 13.12 | 13.16 | 12.64 | 12.80 | -1.387% | 629,871 | +683.984% |
| 2020-08-27 | 12.79 | 13.13 | 12.68 | 12.98 | +1.964% | 386,999 | +673.112% |
| 2020-08-26 | 12.97 | 13.15 | 12.69 | 12.73 | -2.152% | 317,673 | +688.295% |
| 2020-08-25 | 13.11 | 13.32 | 12.80 | 13.01 | -0.383% | 505,264 | +671.330% |
| 2020-08-24 | 12.72 | 13.07 | 12.43 | 13.06 | +3.816% | 560,105 | +668.377% |
| 2020-08-21 | 12.65 | 12.76 | 12.46 | 12.58 | -0.632% | 1,004,345 | +697.695% |
| 2020-08-20 | 12.37 | 12.98 | 12.37 | 12.66 | +0.636% | 631,083 | +692.654% |
| 2020-08-19 | 12.84 | 12.94 | 12.55 | 12.58 | -1.795% | 828,589 | +697.695% |
| 2020-08-18 | 12.93 | 12.98 | 12.69 | 12.81 | -1.234% | 694,827 | +683.372% |
| 2020-08-17 | 13.16 | 13.30 | 12.89 | 12.97 | -1.444% | 886,632 | +673.709% |
| 2020-08-14 | 13.16 | 13.50 | 13.10 | 13.16 | -0.604% | 378,187 | +662.538% |
| 2020-08-13 | 13.55 | 13.79 | 13.19 | 13.24 | -3.075% | 434,463 | +657.931% |
| 2020-08-12 | 14.03 | 14.05 | 13.50 | 13.66 | -0.943% | 339,474 | +634.627% |
| 2020-08-11 | 14.05 | 14.33 | 13.73 | 13.79 | +0.073% | 597,039 | +627.701% |
| 2020-08-10 | 13.47 | 14.02 | 13.47 | 13.78 | +2.759% | 1,018,717 | +628.229% |
| 2020-08-07 | 13.13 | 13.42 | 13.06 | 13.41 | +1.437% | 645,205 | +648.322% |
| 2020-08-06 | 13.12 | 13.32 | 13.02 | 13.22 | +1.303% | 967,292 | +659.077% |
| 2020-08-05 | 13.41 | 13.61 | 12.92 | 13.05 | -2.539% | 555,844 | +668.966% |
| 2020-08-04 | 12.71 | 13.59 | 12.56 | 13.39 | +1.363% | 1,312,747 | +649.440% |
| 2020-08-03 | 14.00 | 14.14 | 12.90 | 13.21 | -8.391% | 2,194,732 | +659.652% |
| 2020-07-31 | 14.16 | 14.42 | 13.86 | 14.42 | +1.051% | 769,093 | +595.908% |
| 2020-07-30 | 14.24 | 14.43 | 14.04 | 14.27 | -2.327% | 777,625 | +603.224% |
| 2020-07-29 | 14.79 | 14.92 | 14.21 | 14.61 | -0.882% | 680,430 | +586.858% |
| 2020-07-28 | 14.27 | 14.87 | 14.22 | 14.74 | +2.361% | 361,186 | +580.801% |
| 2020-07-27 | 14.26 | 14.42 | 13.94 | 14.40 | +0.069% | 256,843 | +596.875% |
| 2020-07-24 | 14.60 | 14.77 | 14.33 | 14.39 | -1.573% | 274,317 | +597.359% |
| 2020-07-23 | 14.63 | 14.78 | 14.51 | 14.62 | -0.881% | 263,667 | +586.389% |
| 2020-07-22 | 14.34 | 14.75 | 14.31 | 14.75 | +1.654% | 354,519 | +580.339% |
| 2020-07-21 | 14.46 | 14.74 | 14.43 | 14.51 | +1.469% | 272,781 | +591.592% |
| 2020-07-20 | 14.56 | 14.68 | 14.21 | 14.30 | -2.589% | 277,419 | +601.748% |
| 2020-07-17 | 14.66 | 14.79 | 14.43 | 14.68 | +0.342% | 315,690 | +583.583% |
| 2020-07-16 | 14.92 | 14.97 | 14.51 | 14.63 | -2.336% | 427,690 | +585.919% |
| 2020-07-15 | 15.13 | 15.33 | 14.80 | 14.98 | +1.766% | 505,817 | +569.893% |
| 2020-07-14 | 14.60 | 14.91 | 14.51 | 14.72 | +1.168% | 336,733 | +581.726% |
| 2020-07-13 | 14.59 | 14.87 | 14.30 | 14.55 | +0.483% | 559,240 | +589.691% |
| 2020-07-10 | 14.13 | 14.62 | 14.13 | 14.48 | +1.401% | 414,063 | +593.025% |
| 2020-07-09 | 14.45 | 14.76 | 14.03 | 14.28 | -1.449% | 752,299 | +602.731% |
| 2020-07-08 | 14.50 | 14.86 | 14.33 | 14.49 | -0.821% | 383,989 | +592.547% |
| 2020-07-07 | 15.23 | 15.28 | 14.56 | 14.61 | -5.498% | 508,910 | +586.858% |
| 2020-07-06 | 15.65 | 15.85 | 15.27 | 15.46 | +1.311% | 573,006 | +549.094% |
| 2020-07-02 | 15.51 | 15.71 | 15.11 | 15.26 | +0.926% | 437,840 | +557.602% |
| 2020-07-01 | 15.22 | 15.51 | 15.05 | 15.12 | -1.112% | 560,689 | +563.690% |
| 2020-06-30 | 15.31 | 15.48 | 15.11 | 15.29 | -0.650% | 1,199,824 | +556.311% |
| 2020-06-29 | 15.28 | 15.51 | 15.07 | 15.39 | +2.123% | 586,171 | +552.047% |
| 2020-06-26 | 15.08 | 15.22 | 14.83 | 15.07 | -0.920% | 1,071,501 | +565.893% |
| 2020-06-25 | 14.97 | 15.23 | 14.82 | 15.21 | 0.000% | 571,974 | +559.763% |