Dark

CLR
CONTINENTAL RESOURCES INC.
stock NYSE

Inactive

Nov 22, 2022

74.27USD+0.040%(+0.03)3,538,802

Pre-market

0.00USD-100.000%(-74.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-22	74.2700	74.2800	74.2500	74.2700	+0.040%	3,538,802	0.000%
2022-11-21	74.2100	74.2400	74.2000	74.2400	+0.054%	3,698,880	+0.040%
2022-11-18	74.1300	74.2400	74.1300	74.2000	+0.040%	3,288,666	+0.094%
2022-11-17	74.1200	74.2200	74.1000	74.1700	+0.067%	2,519,797	+0.135%
2022-11-16	74.1100	74.1400	74.0800	74.1200	+0.068%	2,435,517	+0.202%
2022-11-15	74.1700	74.1800	74.0700	74.0700	-0.108%	4,390,482	+0.270%
2022-11-14	74.1600	74.1900	74.1300	74.1500	-0.040%	2,598,126	+0.162%
2022-11-11	74.1500	74.1800	74.1100	74.1800	+0.176%	2,921,795	+0.121%
2022-11-10	74.1000	74.1900	74.0300	74.0500	+0.095%	4,509,448	+0.297%
2022-11-09	74.1000	74.1400	73.9700	73.9800	-0.135%	3,164,717	+0.392%
2022-11-08	74.1300	74.2000	74.0800	74.0800	-0.081%	3,911,273	+0.256%
2022-11-07	74.1000	74.2100	74.1000	74.1400	-0.013%	4,168,653	+0.175%
2022-11-04	74.1400	74.1900	74.0000	74.1500	+0.135%	3,151,437	+0.162%
2022-11-03	73.9500	74.1400	73.9500	74.0500	+0.108%	2,919,078	+0.297%
2022-11-02	73.9600	74.0600	73.9200	73.9700	+0.041%	3,625,262	+0.406%
2022-11-01	74.0000	74.0250	73.8700	73.9400	-0.041%	4,995,292	+0.446%
2022-10-31	73.9700	74.1600	73.9400	73.9700	0.000%	5,592,639	+0.406%
2022-10-28	74.0000	74.0100	73.8900	73.9700	+0.095%	4,954,166	+0.406%
2022-10-27	73.9300	74.0650	73.9000	73.9000	+0.014%	4,914,004	+0.501%
2022-10-26	73.9400	74.0300	73.8900	73.8900	-0.054%	5,367,560	+0.514%
2022-10-25	73.9500	73.9900	73.8700	73.9300	+0.041%	5,237,621	+0.460%
2022-10-24	73.8900	74.2100	73.8300	73.9000	-0.135%	5,902,270	+0.501%
2022-10-21	73.8200	74.0800	73.6900	74.0000	+0.285%	7,653,607	+0.365%
2022-10-20	73.7200	73.8500	73.5900	73.7900	+0.299%	7,999,644	+0.650%
2022-10-19	73.7200	73.9200	73.5400	73.5700	-0.149%	8,480,666	+0.951%
2022-10-18	73.9500	74.0000	73.3700	73.6800	-0.620%	15,666,449	+0.801%
2022-10-17	73.9600	74.1400	73.8500	74.1400	+8.678%	23,753,189	+0.175%
2022-10-14	69.7200	70.7200	68.0400	68.2200	-3.179%	962,014	+8.868%
2022-10-13	68.2700	71.4100	68.1300	70.4600	+1.571%	1,178,088	+5.407%
2022-10-12	68.4800	69.8900	67.8750	69.3700	+0.493%	582,768	+7.064%
2022-10-11	67.5700	69.5600	67.4100	69.0300	+0.407%	871,227	+7.591%
2022-10-10	69.9900	70.7300	68.1800	68.7500	-1.363%	838,871	+8.029%
2022-10-07	69.7700	70.7000	68.9500	69.7000	-0.086%	1,167,879	+6.557%
2022-10-06	69.2200	70.5000	68.9500	69.7600	+0.158%	1,257,333	+6.465%
2022-10-05	69.9800	70.8100	68.6801	69.6500	-0.143%	1,222,157	+6.633%
2022-10-04	69.1100	69.9800	68.5800	69.7500	+2.153%	1,349,042	+6.480%
2022-10-03	69.0900	69.2800	67.8400	68.2800	+2.200%	1,837,336	+8.773%
2022-09-30	66.0100	67.2550	65.4000	66.8100	+0.345%	719,276	+11.166%
2022-09-29	66.4700	66.8400	64.9800	66.5800	-0.597%	822,524	+11.550%
2022-09-28	64.2000	67.2500	64.0000	66.9800	+5.149%	1,249,688	+10.884%
2022-09-27	63.7900	64.5250	62.9900	63.7000	+1.676%	999,990	+16.593%
2022-09-26	64.0050	65.1600	61.7500	62.6500	-2.186%	2,287,018	+18.547%
2022-09-23	65.5800	66.3400	63.5500	64.0500	-5.642%	2,620,939	+15.956%
2022-09-22	70.3300	70.4800	67.8700	67.8800	-1.737%	1,124,299	+9.414%
2022-09-21	70.7800	70.9500	69.0600	69.0800	-0.875%	1,073,668	+7.513%
2022-09-20	70.0100	70.3300	69.0501	69.6900	-0.797%	1,068,351	+6.572%
2022-09-19	68.4500	70.3100	68.1900	70.2500	+0.587%	1,081,278	+5.722%
2022-09-16	70.6900	70.6900	68.7600	69.8400	-1.481%	1,762,711	+6.343%
2022-09-15	70.4600	71.3800	69.8500	70.8900	-1.364%	873,397	+4.768%
2022-09-14	70.6400	72.0500	70.4500	71.8700	+3.069%	1,291,412	+3.339%
2022-09-13	70.0000	71.3000	69.4900	69.7300	-1.622%	984,878	+6.511%
2022-09-12	71.4200	71.4700	70.6100	70.8800	+0.739%	924,444	+4.783%
2022-09-09	70.5000	71.1100	69.8100	70.3600	+1.354%	1,013,925	+5.557%
2022-09-08	68.7500	69.6900	68.1900	69.4200	+1.536%	1,598,399	+6.986%
2022-09-07	67.1000	69.0000	66.0500	68.3700	-0.466%	2,233,564	+8.630%
2022-09-06	69.6400	69.8700	68.0700	68.6900	-1.265%	1,240,018	+8.123%
2022-09-02	69.4700	71.0500	68.8400	69.5700	+1.785%	898,255	+6.756%
2022-09-01	68.9000	69.4000	67.9800	68.3500	-2.119%	1,097,434	+8.661%
2022-08-31	68.1700	70.6200	67.3200	69.8300	-0.286%	991,644	+6.358%
2022-08-30	71.0300	71.2100	69.0000	70.0300	-3.153%	1,248,535	+6.055%
2022-08-29	70.8400	72.7000	70.6800	72.3100	+2.191%	960,663	+2.711%
2022-08-26	71.4100	71.8900	70.5100	70.7600	-1.021%	647,929	+4.960%
2022-08-25	72.0000	72.0500	70.7100	71.4900	-0.432%	534,538	+3.889%
2022-08-24	71.1000	71.9500	70.2100	71.8000	+1.412%	767,954	+3.440%
2022-08-23	70.8300	71.2800	69.9200	70.8000	+1.812%	1,013,297	+4.901%
2022-08-22	69.0000	70.0250	67.7000	69.5400	-0.043%	1,528,133	+6.802%
2022-08-19	70.0950	70.8450	69.5600	69.5700	-1.403%	1,189,063	+6.756%
2022-08-18	68.7500	70.6250	68.7500	70.5600	+3.369%	2,421,063	+5.258%
2022-08-17	67.4300	68.9400	67.2654	68.2600	+0.976%	629,650	+8.805%
2022-08-16	68.4100	69.2000	66.7810	67.6000	-0.676%	1,100,408	+9.867%
2022-08-15	66.3300	68.8700	65.1500	68.0600	-0.802%	935,439	+9.124%
2022-08-12	68.1200	68.8100	67.6000	68.6100	+0.058%	563,231	+8.250%
2022-08-11	68.4700	69.2300	67.7000	68.5700	+1.390%	950,081	+8.313%
2022-08-10	67.5200	68.2300	66.3443	67.6300	+0.148%	677,758	+9.818%
2022-08-09	67.2900	68.0200	66.7800	67.5300	+2.117%	569,204	+9.981%
2022-08-08	66.2600	66.9800	65.6200	66.1300	-0.571%	995,436	+12.309%
2022-08-05	64.6800	68.0400	64.0700	66.5100	+2.182%	1,089,899	+11.667%
2022-08-04	66.6800	67.0500	64.7900	65.0900	-2.749%	1,111,303	+14.104%
2022-08-03	68.3700	68.7700	66.2100	66.9300	-1.312%	1,110,974	+10.967%
2022-08-02	67.6300	68.3050	67.0700	67.8200	-0.162%	659,661	+9.510%
2022-08-01	67.6500	68.3200	66.5100	67.9300	-1.394%	829,477	+9.333%
2022-07-29	67.5700	69.4000	67.3000	68.8900	+2.423%	1,846,124	+7.810%
2022-07-28	67.5000	67.6700	65.9900	67.2600	+0.179%	856,242	+10.422%
2022-07-27	66.1100	67.2677	65.5000	67.1400	+2.192%	824,126	+10.620%
2022-07-26	66.6100	66.9900	64.6000	65.7000	+0.076%	1,181,495	+13.044%
2022-07-25	64.2600	65.9700	64.0100	65.6500	+3.435%	1,076,256	+13.130%
2022-07-22	64.1800	64.9900	63.2800	63.4700	-2.068%	1,046,453	+17.016%
2022-07-21	64.8300	65.5100	63.2600	64.8100	-2.556%	1,195,129	+14.597%
2022-07-20	65.4800	66.7100	64.8000	66.5100	+0.408%	776,357	+11.667%
2022-07-19	64.3300	66.6750	63.9290	66.2400	+2.396%	1,043,259	+12.123%
2022-07-18	64.3000	65.5800	64.0500	64.6900	+2.422%	1,312,984	+14.809%
2022-07-15	64.3400	64.3900	62.4300	63.1600	+0.048%	1,142,066	+17.590%
2022-07-14	61.0200	63.2300	60.8900	63.1300	-0.269%	2,135,186	+17.646%
2022-07-13	62.1600	64.3000	62.1600	63.3000	+0.540%	1,354,012	+17.330%
2022-07-12	62.5600	63.6700	61.7450	62.9600	-2.779%	1,106,621	+17.964%
2022-07-11	64.5000	65.5000	63.6400	64.7600	-0.690%	724,471	+14.685%
2022-07-08	65.6200	66.0000	63.9200	65.2100	+0.695%	756,600	+13.894%
2022-07-07	64.9200	65.7350	63.7750	64.7600	+2.598%	1,352,410	+14.685%
2022-07-06	62.8700	63.9800	60.7100	63.1200	-1.544%	2,388,930	+17.665%
2022-07-05	64.8400	65.3900	62.0400	64.1100	-2.361%	1,796,766	+15.848%
2022-07-01	66.2800	66.6200	63.9800	65.6600	+0.474%	1,195,815	+13.113%
2022-06-30	65.2500	66.7300	64.4200	65.3500	-1.358%	1,374,952	+13.650%
2022-06-29	68.5900	68.9200	65.5000	66.2500	-2.127%	1,448,793	+12.106%
2022-06-28	67.9700	69.0000	66.5400	67.6900	+0.609%	1,340,601	+9.721%
2022-06-27	66.0800	67.8800	65.6000	67.2800	+3.159%	2,065,040	+10.389%
2022-06-24	65.1100	66.8950	64.5000	65.2200	+1.557%	3,730,744	+13.876%
2022-06-23	65.9600	66.2600	62.3800	64.2200	-1.276%	2,605,055	+15.649%
2022-06-22	64.5000	67.4400	63.8600	65.0500	-2.430%	2,907,657	+14.174%
2022-06-21	67.5800	67.8300	65.9000	66.6700	+1.276%	2,793,781	+11.399%
2022-06-17	69.0400	69.4600	64.1201	65.8300	-5.281%	4,817,887	+12.821%
2022-06-16	70.0000	72.2050	69.1400	69.5000	-2.947%	4,680,719	+6.863%
2022-06-15	72.7600	74.3100	70.7900	71.6100	-3.517%	4,990,742	+3.715%
2022-06-14	74.8800	75.4900	72.2000	74.2200	+15.070%	9,607,841	+0.067%
2022-06-13	68.1300	68.1300	63.9600	64.5000	-8.498%	2,088,135	+15.147%
2022-06-10	70.5600	71.9100	69.2300	70.4900	-2.165%	1,508,650	+5.362%
2022-06-09	71.7100	73.5400	71.1500	72.0500	-0.799%	1,150,858	+3.081%
2022-06-08	72.9500	73.4000	71.8700	72.6300	-0.028%	1,197,711	+2.258%
2022-06-07	70.5900	72.9550	70.5100	72.6500	+2.439%	1,280,050	+2.230%
2022-06-06	70.2900	71.6800	69.2000	70.9200	+2.634%	2,180,567	+4.724%
2022-06-03	67.7700	69.4400	66.8800	69.1000	+2.219%	1,188,273	+7.482%
2022-06-02	68.3100	68.6400	67.0200	67.6000	-2.001%	1,500,935	+9.867%
2022-06-01	69.2300	69.9400	67.7400	68.9800	+1.337%	1,638,159	+7.669%
2022-05-31	70.3500	71.9900	67.1000	68.0700	-1.362%	2,427,328	+9.108%
2022-05-27	65.5900	69.0100	65.2200	69.0100	+4.450%	1,222,930	+7.622%
2022-05-26	64.7400	66.4700	64.7400	66.0700	+3.025%	1,539,439	+12.411%
2022-05-25	62.0000	64.1850	61.6600	64.1300	+4.243%	1,842,473	+15.812%
2022-05-24	62.2300	63.2500	60.3800	61.5200	-2.720%	1,344,312	+20.725%
2022-05-23	60.3200	63.2500	59.7900	63.2400	+5.788%	2,468,133	+17.441%
2022-05-20	59.5200	60.4700	58.0300	59.7800	+1.374%	1,169,932	+24.239%
2022-05-19	57.2600	59.9125	57.0600	58.9700	+0.119%	1,065,281	+25.945%
2022-05-18	61.7800	61.7800	57.9700	58.9000	-3.868%	1,267,718	+26.095%
2022-05-17	60.3100	61.8000	59.8700	61.2700	+3.027%	1,426,175	+21.218%
2022-05-16	58.3700	60.0700	58.2800	59.4700	+2.800%	1,245,394	+24.886%
2022-05-13	57.8800	59.4900	57.0900	57.8500	+1.831%	1,715,705	+28.384%
2022-05-12	55.6500	57.2500	54.3600	56.8100	+0.888%	1,256,429	+30.734%
2022-05-11	57.6500	59.5700	56.0400	56.3100	+0.554%	1,282,054	+31.895%
2022-05-10	55.5900	57.3800	54.2000	56.0000	+1.781%	1,644,819	+32.625%
2022-05-09	60.2800	60.2800	54.5300	55.0200	-11.501%	1,768,415	+34.987%
2022-05-06	62.0400	62.5600	59.6500	62.1700	+1.901%	1,444,930	+19.463%
2022-05-05	61.1600	63.2025	59.4100	61.0100	+1.077%	2,766,372	+21.734%
2022-05-04	58.9800	60.4300	57.4750	60.3600	+4.773%	1,618,473	+23.045%
2022-05-03	55.3900	58.1700	55.0600	57.6100	+4.083%	1,452,524	+28.919%
2022-05-02	54.7300	56.5000	54.2900	55.3500	-0.396%	1,657,022	+34.182%
2022-04-29	58.1200	58.4900	54.7500	55.5700	-4.074%	1,546,325	+33.651%
2022-04-28	56.0700	58.7100	54.8600	57.9300	+3.280%	1,138,020	+28.206%
2022-04-27	55.7700	57.0100	53.8100	56.0900	+1.264%	1,872,117	+32.412%
2022-04-26	56.8300	57.5912	55.2300	55.3900	-2.103%	1,826,335	+34.086%
2022-04-25	56.8500	57.0900	53.8000	56.5800	-3.776%	1,653,180	+31.265%
2022-04-22	61.9000	62.4700	58.3100	58.8000	-5.679%	1,640,907	+26.310%
2022-04-21	65.9000	66.2000	61.8800	62.3400	-4.328%	1,484,202	+19.137%
2022-04-20	64.9300	65.5050	64.0600	65.1600	+1.622%	932,700	+13.981%
2022-04-19	64.7300	65.6500	63.6900	64.1200	-2.152%	1,089,874	+15.830%
2022-04-18	66.2200	66.8600	64.9000	65.5300	+0.214%	1,290,088	+13.337%
2022-04-14	65.3100	66.7100	65.1800	65.3900	-0.653%	1,341,361	+13.580%
2022-04-13	64.7900	66.1400	63.2700	65.8200	+3.899%	1,713,100	+12.838%
2022-04-12	62.6700	64.3100	62.6700	63.3500	+3.311%	1,283,213	+17.238%
2022-04-11	62.1600	62.1650	60.6000	61.3200	-2.790%	1,058,352	+21.119%
2022-04-08	61.5700	63.4400	61.5700	63.0800	+3.529%	1,081,153	+17.739%
2022-04-07	60.7000	61.5000	58.7846	60.9300	+2.403%	1,166,207	+21.894%
2022-04-06	62.1000	62.2800	59.0600	59.5000	-2.762%	1,508,573	+24.824%
2022-04-05	62.7100	63.3400	60.8900	61.1900	-2.424%	1,125,443	+21.376%
2022-04-04	63.7500	64.4300	61.9800	62.7100	-0.302%	968,743	+18.434%
2022-04-01	61.5100	63.0400	61.5000	62.9000	+2.560%	893,086	+18.076%
2022-03-31	61.9500	63.5400	61.3100	61.3300	-2.263%	1,101,008	+21.099%
2022-03-30	63.5000	64.4900	62.2050	62.7500	+0.755%	947,781	+18.359%
2022-03-29	60.7100	62.4000	59.8083	62.2800	-0.891%	1,298,321	+19.252%
2022-03-28	63.0200	63.4800	62.2200	62.8400	-3.605%	1,419,858	+18.189%
2022-03-25	62.7300	65.3200	62.6100	65.1900	+3.427%	1,508,092	+13.929%
2022-03-24	63.7100	63.7100	62.1600	63.0300	-1.005%	1,128,386	+17.833%
2022-03-23	63.7200	64.5300	63.1100	63.6700	+2.843%	1,417,134	+16.648%
2022-03-22	62.6400	63.5900	60.9800	61.9100	-1.933%	1,821,391	+19.964%
2022-03-21	61.8500	63.2300	61.4136	63.1300	+5.480%	2,090,932	+17.646%
2022-03-18	60.4500	61.4500	59.6500	59.8500	-1.595%	3,009,382	+24.094%
2022-03-17	58.8500	61.2700	58.5200	60.8200	+6.702%	2,423,743	+22.114%
2022-03-16	56.5000	57.6000	55.5750	57.0000	+0.458%	2,205,315	+30.298%
2022-03-15	54.0000	57.3300	53.2100	56.7400	-0.613%	2,206,263	+30.895%
2022-03-14	56.6300	57.7150	54.5228	57.0900	-2.025%	2,324,681	+30.093%
2022-03-11	58.8100	59.4900	57.5952	58.2700	-2.084%	2,354,120	+27.458%
2022-03-10	59.5900	60.5500	58.2100	59.5100	+1.779%	2,461,122	+24.803%
2022-03-09	56.4900	59.3100	54.8400	58.4700	-0.578%	2,430,615	+27.022%
2022-03-08	61.9900	62.9700	56.3950	58.8100	-2.552%	3,187,636	+26.288%
2022-03-07	61.1000	62.3800	57.8001	60.3500	-0.903%	3,697,310	+23.065%
2022-03-04	58.0200	60.9600	58.0000	60.9000	+4.819%	3,461,992	+21.954%
2022-03-03	58.3100	59.1900	57.0600	58.1000	-2.073%	2,180,815	+27.831%
2022-03-02	58.5800	59.8200	57.1300	59.3300	+3.075%	3,258,013	+25.181%
2022-03-01	56.1700	58.7400	55.8000	57.5600	+3.843%	2,812,727	+29.031%
2022-02-28	52.5000	55.5300	51.5000	55.4300	+5.944%	2,926,728	+33.989%
2022-02-25	51.4200	52.3600	50.7200	52.3200	+1.317%	1,782,612	+41.953%
2022-02-24	52.7200	52.8500	50.4200	51.6400	-0.232%	2,319,476	+43.823%
2022-02-23	51.9300	52.9900	50.8500	51.7600	+0.661%	2,534,960	+43.489%
2022-02-22	54.8400	55.1600	50.6500	51.4200	-2.558%	2,430,066	+44.438%
2022-02-18	52.6600	54.8198	52.2600	52.7700	-2.584%	2,438,322	+40.743%
2022-02-17	54.2300	56.3000	53.8900	54.1700	-0.037%	2,678,351	+37.105%
2022-02-16	55.2600	56.2200	53.8400	54.1900	-0.147%	4,057,722	+37.055%
2022-02-15	50.8800	55.9200	50.0000	54.2700	-5.387%	9,773,922	+36.853%
2022-02-14	59.5600	59.7700	56.4600	57.3600	-3.823%	3,183,436	+29.480%
2022-02-11	56.6900	60.1600	56.4100	59.6400	+7.151%	3,135,957	+24.531%
2022-02-10	55.0000	58.1500	55.0000	55.6600	+0.234%	2,147,155	+33.435%
2022-02-09	54.5000	56.4600	54.5000	55.5300	+1.351%	1,405,476	+33.748%
2022-02-08	57.0000	57.2300	54.1900	54.7900	-4.062%	2,015,165	+35.554%
2022-02-07	58.3700	58.6500	56.0500	57.1100	-0.245%	1,836,538	+30.047%
2022-02-04	57.1800	59.8191	57.1100	57.2500	+3.601%	2,897,693	+29.729%
2022-02-03	54.5000	55.9600	53.4200	55.2600	+0.327%	1,598,915	+34.401%
2022-02-02	54.9300	55.2599	53.6200	55.0800	+0.255%	1,109,473	+34.840%
2022-02-01	51.6400	55.8049	51.5900	54.9400	+5.776%	1,727,896	+35.184%
2022-01-31	51.9000	52.8700	50.0000	51.9400	-0.096%	1,193,344	+42.992%
2022-01-28	52.3700	52.8900	50.4300	51.9900	-0.326%	1,190,835	+42.854%
2022-01-27	55.2300	55.7899	51.1200	52.1600	-2.340%	1,862,635	+42.389%
2022-01-26	54.7400	55.7800	52.7400	53.4100	-0.688%	1,805,323	+39.056%
2022-01-25	48.9600	54.2200	48.5000	53.7800	+9.021%	2,217,298	+38.100%
2022-01-24	46.4100	49.4700	45.5000	49.3300	+2.366%	2,262,307	+50.557%
2022-01-21	50.0000	50.0700	47.7100	48.1900	-4.404%	2,002,545	+54.119%
2022-01-20	51.2300	53.1800	50.2900	50.4100	-2.758%	1,335,221	+47.332%
2022-01-19	52.7300	52.7800	51.0100	51.8400	-0.575%	1,237,718	+43.268%
2022-01-18	53.3400	53.6600	51.3600	52.1400	-0.268%	2,008,470	+42.443%
2022-01-14	50.7700	52.3400	50.6700	52.2800	+3.771%	1,180,727	+42.062%
2022-01-13	50.9900	51.7300	50.0301	50.3800	-1.889%	1,590,963	+47.420%
2022-01-12	51.5700	52.0300	50.2296	51.3500	-0.058%	1,306,016	+44.635%
2022-01-11	49.4900	51.5500	48.3600	51.3800	+5.525%	1,537,510	+44.550%
2022-01-10	49.5000	49.5700	47.5200	48.6900	-1.457%	1,072,657	+52.536%
2022-01-07	50.4400	50.7294	48.9600	49.4100	-1.554%	1,382,142	+50.314%
2022-01-06	48.1200	50.8900	47.6200	50.1900	+7.843%	2,617,465	+47.978%
2022-01-05	48.8200	48.9700	46.4200	46.5400	-2.778%	1,386,142	+59.583%
2022-01-04	46.8300	48.7100	46.8300	47.8700	+3.615%	1,257,922	+55.149%
2022-01-03	44.5800	46.3700	44.3800	46.2000	+3.217%	1,512,503	+60.758%
2021-12-31	44.5000	45.0500	44.2400	44.7600	+0.336%	500,571	+65.929%
2021-12-30	45.1400	45.7400	44.5800	44.6100	-1.393%	691,799	+66.487%
2021-12-29	45.4200	46.3000	45.0500	45.2400	-0.963%	781,356	+64.169%
2021-12-28	46.7900	47.2800	45.3601	45.6800	-1.995%	945,240	+62.588%
2021-12-27	44.7700	46.7589	44.0000	46.6100	+3.716%	1,115,334	+59.343%
2021-12-23	45.6200	45.9500	44.8400	44.9400	-1.296%	1,455,476	+65.265%
2021-12-22	45.0600	46.4700	44.3600	45.5300	+0.022%	1,655,100	+63.123%
2021-12-21	43.5700	45.9900	43.1500	45.5200	+6.629%	2,343,520	+63.159%
2021-12-20	41.4600	42.7200	40.7500	42.6900	-0.744%	1,694,751	+73.975%
2021-12-17	42.7700	43.3550	41.5501	43.0100	-0.624%	2,433,555	+72.681%
2021-12-16	44.0400	45.1700	43.0300	43.2800	-0.322%	1,266,531	+71.604%
2021-12-15	42.7800	43.6300	41.1400	43.4200	+1.071%	1,934,815	+71.050%
2021-12-14	43.3600	44.3200	42.8100	42.9600	-2.386%	1,934,843	+72.882%
2021-12-13	45.3800	45.4200	43.9500	44.0100	-4.159%	1,017,973	+68.757%
2021-12-10	46.4900	46.8439	44.2700	45.9200	+0.306%	1,305,429	+61.738%
2021-12-09	45.9500	46.3000	45.5300	45.7800	-1.357%	1,038,465	+62.232%
2021-12-08	47.2400	47.4600	46.1500	46.4100	-0.472%	1,147,990	+60.030%
2021-12-07	45.3000	47.0500	45.1500	46.6300	+5.665%	1,765,255	+59.275%
2021-12-06	44.3200	44.8200	43.0300	44.1300	+2.604%	1,405,808	+68.298%
2021-12-03	45.1200	45.4200	42.3400	43.0100	-1.983%	1,949,508	+72.681%
2021-12-02	42.2500	44.4900	41.2200	43.8800	+2.812%	3,169,011	+69.257%
2021-12-01	45.9400	46.1000	42.4900	42.6800	-3.744%	2,085,879	+74.016%
2021-11-30	44.7000	45.6600	43.4101	44.3400	-4.584%	3,750,906	+67.501%
2021-11-29	47.5000	48.3300	46.3300	46.4700	+2.244%	1,635,046	+59.824%
2021-11-26	46.6900	46.8100	43.8900	45.4500	-7.959%	1,604,928	+63.410%
2021-11-24	49.0300	50.7600	49.0100	49.3800	-0.242%	1,320,690	+50.405%
2021-11-23	46.8200	49.8700	46.7000	49.5000	+8.268%	2,494,597	+50.040%
2021-11-22	45.2700	46.9400	45.2700	45.7200	+1.375%	1,321,324	+62.445%
2021-11-19	46.2300	46.4887	44.7200	45.1000	-4.550%	1,613,941	+64.678%
2021-11-18	46.7600	48.1799	45.8600	47.2500	+1.635%	1,160,331	+57.185%
2021-11-17	47.6100	48.8380	46.1600	46.4900	-2.147%	1,913,958	+59.755%
2021-11-16	48.0900	48.4599	46.9000	47.5100	-1.083%	870,458	+56.325%
2021-11-15	47.9900	48.8500	46.3900	48.0300	+1.651%	1,569,380	+54.633%
2021-11-12	46.9000	47.4300	46.5600	47.2500	-1.171%	1,293,387	+57.185%
2021-11-11	47.7300	48.4400	47.1700	47.8100	+0.695%	1,346,351	+55.344%
2021-11-10	49.1000	49.1000	46.5100	47.4800	-2.545%	1,847,136	+56.424%
2021-11-09	48.0000	48.8400	46.4600	48.7200	+0.828%	1,788,425	+52.443%
2021-11-08	46.9000	49.1500	46.8600	48.3200	+4.747%	2,163,099	+53.704%
2021-11-05	45.7100	46.2899	44.0700	46.1300	+3.315%	3,091,261	+61.002%
2021-11-04	43.3700	46.8000	43.1200	44.6500	-4.858%	5,141,476	+66.338%
2021-11-03	49.4700	50.5800	46.1000	46.9300	-5.554%	3,149,027	+58.257%
2021-11-02	49.3500	50.3850	48.9312	49.6900	-0.121%	1,329,822	+49.467%
2021-11-01	50.0200	50.9800	49.3300	49.7500	+1.926%	1,823,664	+49.286%
2021-10-29	49.1300	49.2100	47.6000	48.8100	-0.286%	1,021,200	+52.161%
2021-10-28	48.3400	49.0600	47.8800	48.9500	+0.865%	2,048,088	+51.726%
2021-10-27	50.6900	51.5000	48.5000	48.5300	-6.673%	1,909,477	+53.039%
2021-10-26	52.2900	52.7900	51.7800	52.0000	+0.328%	797,806	+42.827%
2021-10-25	52.6000	53.5020	51.4830	51.8300	+0.935%	1,282,216	+43.295%
2021-10-22	50.4900	51.3600	49.7100	51.3500	+3.154%	1,448,318	+44.635%
2021-10-21	51.2100	51.5900	49.3400	49.7800	-3.133%	1,639,496	+49.196%
2021-10-20	50.7800	51.7800	50.5600	51.3900	-0.252%	1,573,400	+44.522%
2021-10-19	52.4200	52.4200	50.8900	51.5200	-1.265%	1,738,873	+44.158%
2021-10-18	53.1900	54.7900	51.6000	52.1800	+0.096%	1,471,963	+42.334%
2021-10-15	53.2900	53.8900	52.1300	52.1300	-0.382%	1,428,383	+42.471%
2021-10-14	52.7700	53.2900	51.3073	52.3300	-0.019%	1,782,756	+41.926%
2021-10-13	52.0600	52.8300	51.0900	52.3400	-2.569%	1,704,351	+41.899%
2021-10-12	53.8600	54.7600	52.8200	53.7200	-0.278%	1,190,194	+38.254%
2021-10-11	54.5100	55.4800	53.5000	53.8700	+0.824%	1,649,790	+37.869%
2021-10-08	52.0000	53.7350	51.7450	53.4300	+4.111%	2,058,346	+39.004%
2021-10-07	49.7800	51.4100	49.0600	51.3200	+3.698%	1,687,087	+44.719%
2021-10-06	49.3300	50.4000	47.9900	49.4900	-2.194%	1,948,998	+50.071%
2021-10-05	50.5100	51.6300	49.4000	50.6000	+1.749%	2,055,343	+46.779%
2021-10-04	48.2500	49.7800	47.7600	49.7300	+5.004%	2,335,164	+49.346%
2021-10-01	46.3200	47.8000	45.9700	47.3600	+2.622%	1,381,706	+56.820%
2021-09-30	46.4500	47.0400	45.6000	46.1500	-0.902%	1,597,952	+60.932%
2021-09-29	46.3900	46.9950	45.4400	46.5700	-0.214%	1,407,553	+59.480%
2021-09-28	47.7600	47.7900	46.0100	46.6700	-0.850%	2,059,645	+59.139%
2021-09-27	45.8000	47.3800	45.6500	47.0700	+6.445%	2,147,135	+57.786%
2021-09-24	43.9000	45.0450	43.4300	44.2200	-0.248%	1,122,002	+67.956%
2021-09-23	42.7200	44.4900	42.4900	44.3300	+4.330%	1,574,643	+67.539%
2021-09-22	42.0400	42.9600	41.9000	42.4900	+3.685%	1,644,339	+74.794%
2021-09-21	41.5500	41.8500	40.0800	40.9800	+0.392%	1,006,727	+81.235%
2021-09-20	40.9300	41.8650	40.0400	40.8200	-2.740%	1,666,391	+81.945%
2021-09-17	42.7300	43.4900	41.6900	41.9700	-3.004%	3,271,302	+76.960%
2021-09-16	42.5000	43.6700	41.7600	43.2700	+1.430%	2,657,563	+71.643%
2021-09-15	40.4200	42.8400	40.4200	42.6600	+8.137%	3,159,297	+74.098%
2021-09-14	40.5900	41.0127	39.0900	39.4500	-1.252%	1,589,909	+88.264%
2021-09-13	39.2500	40.7300	39.1100	39.9500	+3.524%	1,934,141	+85.907%
2021-09-10	38.2800	39.2900	38.0400	38.5900	+3.044%	1,528,519	+92.459%
2021-09-09	36.9800	38.2500	36.6110	37.4500	+0.295%	1,095,732	+98.318%
2021-09-08	37.4700	38.3000	36.9600	37.3400	+0.134%	1,431,057	+98.902%
2021-09-07	38.0000	38.6050	37.2900	37.2900	-3.093%	1,669,633	+99.169%
2021-09-03	38.4800	39.0400	37.9500	38.4800	-0.594%	1,015,745	+93.009%
2021-09-02	38.9800	39.9700	38.5500	38.7100	+0.702%	2,257,212	+91.863%
2021-09-01	39.0200	39.5500	38.2300	38.4400	-2.138%	1,638,224	+93.210%
2021-08-31	38.0700	39.6190	37.8150	39.2800	+2.532%	1,770,287	+89.078%
2021-08-30	38.6700	38.8500	37.8800	38.3100	-0.312%	1,192,489	+93.866%
2021-08-27	37.3100	38.6900	37.3100	38.4300	+4.714%	1,326,039	+93.260%
2021-08-26	37.3000	37.4700	36.3900	36.7000	-1.976%	938,616	+102.371%
2021-08-25	37.3800	37.9700	36.8900	37.4400	+0.161%	1,061,404	+98.371%
2021-08-24	36.7100	37.4900	36.4500	37.3800	+3.203%	1,219,085	+98.689%
2021-08-23	35.5100	36.2999	35.1400	36.2200	+7.096%	1,734,528	+105.052%
2021-08-20	32.8900	33.8200	32.7000	33.8200	+1.016%	2,015,940	+119.604%
2021-08-19	33.2500	33.9900	32.1500	33.4800	-1.933%	2,882,703	+121.834%
2021-08-18	35.0900	35.8700	34.0800	34.1400	-2.624%	1,199,253	+117.545%
2021-08-17	34.8800	35.7500	34.5900	35.0600	-0.057%	1,272,406	+111.837%
2021-08-16	36.0800	36.1400	34.9900	35.0800	-4.179%	1,716,687	+111.716%
2021-08-13	37.7600	37.8850	36.5900	36.6100	-2.891%	1,078,161	+102.868%
2021-08-12	37.3800	37.8000	36.5000	37.7000	+1.344%	1,270,469	+97.003%
2021-08-11	36.6200	37.2100	35.7000	37.2000	+0.568%	1,304,998	+99.651%
2021-08-10	35.3800	37.1300	35.3000	36.9900	+6.141%	1,648,667	+100.784%
2021-08-09	34.1400	35.1566	33.7400	34.8500	-0.994%	1,728,350	+113.113%
2021-08-06	35.4100	35.8400	35.0300	35.2000	+0.975%	1,147,603	+110.994%
2021-08-05	33.2500	35.3350	33.2200	34.8600	+6.183%	2,262,091	+113.052%
2021-08-04	33.7000	34.3600	32.6500	32.8300	-5.444%	2,377,905	+126.226%
2021-08-03	33.3200	35.4000	33.1200	34.7200	+3.088%	3,444,936	+113.911%
2021-08-02	34.5600	35.1500	33.2500	33.6800	-1.376%	3,264,882	+120.517%
2021-07-30	34.0900	34.2463	33.4150	34.1500	-1.043%	1,836,132	+117.482%
2021-07-29	35.4000	35.4975	34.3400	34.5100	-0.633%	1,304,752	+115.213%
2021-07-28	34.7300	35.2300	34.1300	34.7300	+1.431%	1,253,201	+113.850%
2021-07-27	35.2100	35.3250	33.6900	34.2400	-3.222%	1,139,280	+116.910%
2021-07-26	34.3800	35.5400	34.3800	35.3800	+2.879%	1,095,112	+109.921%
2021-07-23	34.7100	34.7100	33.9000	34.3900	-0.521%	1,036,206	+115.964%
2021-07-22	34.8200	34.9400	34.0208	34.5700	-0.832%	1,117,392	+114.839%
2021-07-21	33.9000	35.4400	33.8600	34.8600	+6.313%	1,706,793	+113.052%
2021-07-20	32.0300	33.3500	31.6700	32.7900	+2.405%	1,981,830	+126.502%
2021-07-19	32.0700	33.1500	31.4002	32.0200	-5.042%	3,404,817	+131.949%
2021-07-16	35.8600	36.0100	33.5536	33.7200	-4.773%	2,417,304	+120.255%
2021-07-15	35.6900	36.4500	34.9800	35.4100	-1.337%	1,972,006	+109.743%
2021-07-14	38.3700	39.1450	35.7200	35.8900	-6.121%	1,785,559	+106.938%
2021-07-13	38.0000	38.8338	37.6400	38.2300	+0.052%	944,616	+94.272%
2021-07-12	37.5000	38.6300	37.2000	38.2100	-0.365%	675,646	+94.373%
2021-07-09	38.0600	38.5340	37.3200	38.3500	+2.595%	941,707	+93.664%
2021-07-08	35.5700	37.5600	35.5700	37.3800	+1.742%	1,513,290	+98.689%
2021-07-07	37.4250	38.1200	36.2100	36.7400	-1.607%	1,518,349	+102.150%
2021-07-06	39.0600	39.0600	36.8900	37.3400	-4.648%	1,985,148	+98.902%
2021-07-02	39.3900	39.8446	38.8400	39.1600	-1.928%	1,516,776	+89.658%
2021-07-01	39.7000	40.4100	39.0850	39.9300	+4.996%	1,941,281	+86.001%
2021-06-30	37.5000	38.5300	37.4600	38.0300	+2.562%	1,657,951	+95.293%
2021-06-29	37.0500	37.8715	36.8800	37.0800	+1.229%	2,620,656	+100.297%
2021-06-28	39.1200	39.1782	36.0800	36.6300	-7.030%	2,885,863	+102.757%
2021-06-25	39.7000	39.7300	38.4200	39.4000	+3.712%	2,647,033	+88.503%
2021-06-24	37.2700	38.1700	37.0400	37.9900	+1.361%	1,077,153	+95.499%
2021-06-23	37.7400	38.6350	37.4300	37.4800	+0.915%	1,527,031	+98.159%
2021-06-22	36.5900	37.2400	35.7300	37.1400	+1.698%	1,802,123	+99.973%
2021-06-21	34.5600	36.5800	34.4350	36.5200	+7.160%	1,862,362	+103.368%
2021-06-18	33.7300	35.0800	33.2643	34.0800	-0.554%	3,262,406	+117.928%
2021-06-17	36.5600	36.8300	33.7300	34.2700	-6.289%	2,651,602	+116.720%
2021-06-16	36.5100	37.3090	35.9200	36.5700	-0.598%	1,606,201	+103.090%
2021-06-15	35.5200	36.9000	35.5200	36.7900	+3.927%	1,273,655	+101.876%
2021-06-14	35.8500	36.8500	35.0000	35.4000	-0.366%	1,576,803	+109.802%
2021-06-11	35.5600	35.9700	35.3500	35.5300	+0.680%	715,968	+109.035%
2021-06-10	35.8300	36.1700	34.6200	35.2900	-0.479%	931,793	+110.456%
2021-06-09	36.4000	36.4200	35.3200	35.4600	-1.226%	1,096,498	+109.447%
2021-06-08	34.9600	36.0500	34.1900	35.9000	+1.527%	1,013,713	+106.880%