Dark

FIT
Fitbit, Inc. Class A common stock
stock NYSE

Inactive

May 23, 2025

37.35USD+438.961%(+30.42)400

Pre-market

0.00USD-100.000%(-6.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	37.3500	37.3500	37.3500	37.3500	+438.961%	400	0.000%
2021-01-13	6.9900	7.0150	6.9200	6.9300	-0.858%	3,317,132	+438.961%
2021-01-12	7.0400	7.0600	6.9900	6.9900	-0.710%	2,318,109	+434.335%
2021-01-11	6.9700	7.0400	6.9700	7.0400	+1.004%	2,402,307	+430.540%
2021-01-08	7.0500	7.0600	6.9600	6.9700	-1.275%	1,889,013	+435.868%
2021-01-07	7.0200	7.0800	7.0000	7.0600	+0.284%	2,306,620	+429.037%
2021-01-06	7.0000	7.0500	6.9700	7.0400	+0.715%	2,492,395	+430.540%
2021-01-05	6.9800	7.0400	6.9613	6.9900	+0.576%	4,444,895	+434.335%
2021-01-04	6.8300	6.9800	6.8100	6.9500	+2.206%	6,308,588	+437.410%
2020-12-31	6.8000	6.8300	6.7900	6.8000	0.000%	2,407,542	+449.265%
2020-12-30	6.8300	6.8500	6.8000	6.8000	-0.147%	1,504,322	+449.265%
2020-12-29	6.8100	6.8400	6.7900	6.8100	+0.442%	2,311,296	+448.458%
2020-12-28	6.8400	6.8500	6.7700	6.7800	-0.877%	5,578,325	+450.885%
2020-12-24	6.8700	6.9100	6.8300	6.8400	-0.870%	2,564,681	+446.053%
2020-12-23	6.8900	6.9200	6.8800	6.9000	+0.437%	4,472,330	+441.304%
2020-12-22	6.8400	6.9400	6.8000	6.8700	-5.110%	16,392,371	+443.668%
2020-12-21	7.2100	7.2500	7.2000	7.2400	-0.138%	6,380,282	+415.884%
2020-12-18	7.2500	7.2600	7.1900	7.2500	+0.277%	7,637,733	+415.172%
2020-12-17	7.2400	7.2450	7.2000	7.2300	+0.556%	5,352,453	+416.598%
2020-12-16	7.1500	7.2100	7.1300	7.1900	+0.279%	3,843,956	+419.471%
2020-12-15	7.2200	7.2300	7.1600	7.1700	-0.555%	2,619,509	+420.921%
2020-12-14	7.2300	7.2400	7.1900	7.2100	0.000%	1,391,057	+418.031%
2020-12-11	7.1600	7.2400	7.1600	7.2100	+0.558%	3,146,791	+418.031%
2020-12-10	7.2100	7.2100	7.1600	7.1700	-0.417%	2,319,829	+420.921%
2020-12-09	7.2300	7.2300	7.2000	7.2000	-0.139%	2,874,741	+418.750%
2020-12-08	7.2200	7.2300	7.2000	7.2100	0.000%	2,658,099	+418.031%
2020-12-07	7.2500	7.2500	7.2100	7.2100	-0.552%	2,019,072	+418.031%
2020-12-04	7.2500	7.2500	7.2300	7.2500	+0.277%	1,804,720	+415.172%
2020-12-03	7.2200	7.3400	7.2125	7.2300	0.000%	5,875,645	+416.598%
2020-12-02	7.2300	7.2900	7.2100	7.2300	+0.417%	6,270,551	+416.598%
2020-12-01	7.2000	7.2300	7.1800	7.2000	+0.279%	3,278,498	+418.750%
2020-11-30	7.1800	7.2400	7.1500	7.1800	0.000%	4,120,211	+420.195%
2020-11-27	7.1900	7.2100	7.1700	7.1800	-0.139%	2,352,931	+420.195%
2020-11-25	7.1700	7.2400	7.1600	7.1900	+0.279%	5,820,757	+419.471%
2020-11-24	7.2000	7.2000	7.1700	7.1700	-0.278%	4,570,216	+420.921%
2020-11-23	7.1400	7.2000	7.1300	7.1900	+0.700%	4,377,498	+419.471%
2020-11-20	7.1400	7.1600	7.1300	7.1400	0.000%	2,881,879	+423.109%
2020-11-19	7.1500	7.1700	7.1300	7.1400	0.000%	2,825,401	+423.109%
2020-11-18	7.1700	7.1800	7.1400	7.1400	-0.418%	5,371,264	+423.109%
2020-11-17	7.1500	7.1800	7.1400	7.1700	+0.140%	3,426,515	+420.921%
2020-11-16	7.1500	7.2000	7.1400	7.1600	+0.140%	3,771,812	+421.648%
2020-11-13	7.1300	7.1700	7.1000	7.1500	+0.846%	2,526,740	+422.378%
2020-11-12	7.1300	7.1400	7.0900	7.0900	-0.561%	4,913,673	+426.798%
2020-11-11	7.0900	7.1500	7.0700	7.1300	+1.278%	6,678,076	+423.843%
2020-11-10	7.0300	7.0500	7.0000	7.0400	+0.571%	4,316,843	+430.540%
2020-11-09	7.0500	7.0800	7.0000	7.0000	-0.568%	3,900,749	+433.571%
2020-11-06	7.0300	7.0500	7.0300	7.0400	0.000%	3,777,360	+430.540%
2020-11-05	7.0300	7.0500	7.0200	7.0400	+1.295%	2,818,479	+430.540%
2020-11-04	7.0200	7.0500	6.9500	6.9500	-1.278%	8,730,587	+437.410%
2020-11-03	7.0500	7.0500	7.0100	7.0400	-0.142%	2,491,432	+430.540%
2020-11-02	7.0500	7.0900	7.0200	7.0500	+0.142%	4,085,290	+429.787%
2020-10-30	7.0100	7.0500	6.9800	7.0400	+0.285%	4,177,888	+430.540%
2020-10-29	7.0200	7.0300	6.9800	7.0200	-0.142%	2,515,469	+432.051%
2020-10-28	6.9500	7.0400	6.9500	7.0300	+1.006%	3,540,386	+431.294%
2020-10-27	6.9800	7.0100	6.9600	6.9600	-0.143%	4,068,407	+436.638%
2020-10-26	6.9600	6.9800	6.9300	6.9700	+0.288%	2,636,694	+435.868%
2020-10-23	6.9300	6.9800	6.9300	6.9500	+0.144%	3,858,100	+437.410%
2020-10-22	6.9500	6.9900	6.9400	6.9400	-0.287%	5,270,335	+438.184%
2020-10-21	6.9800	7.0200	6.9600	6.9600	-0.287%	3,718,093	+436.638%
2020-10-20	7.0300	7.0500	6.9700	6.9800	-0.428%	7,013,664	+435.100%
2020-10-19	7.0900	7.1000	7.0100	7.0100	-0.989%	6,227,065	+432.810%
2020-10-16	6.9700	7.1000	6.9700	7.0800	+1.578%	11,206,373	+427.542%
2020-10-15	6.9400	7.0000	6.9200	6.9700	-0.143%	4,699,363	+435.868%
2020-10-14	6.9400	6.9900	6.9200	6.9800	+0.576%	3,692,813	+435.100%
2020-10-13	6.9200	6.9700	6.9100	6.9400	0.000%	4,110,847	+438.184%
2020-10-12	6.8900	6.9800	6.8900	6.9400	+1.166%	3,339,122	+438.184%
2020-10-09	6.9100	6.9500	6.8500	6.8600	-0.146%	3,810,757	+444.461%
2020-10-08	6.9100	6.9600	6.8700	6.8700	-0.579%	4,041,544	+443.668%
2020-10-07	6.8500	6.9500	6.8500	6.9100	+0.876%	5,277,913	+440.521%
2020-10-06	6.8800	6.9200	6.8500	6.8500	-0.581%	2,711,114	+445.255%
2020-10-05	6.9200	6.9700	6.8700	6.8900	-0.434%	4,556,843	+442.090%
2020-10-02	6.9000	6.9800	6.8700	6.9200	-0.860%	7,368,386	+439.740%
2020-10-01	7.0000	7.0200	6.9800	6.9800	+0.287%	10,293,894	+435.100%
2020-09-30	6.9900	7.0000	6.9500	6.9600	0.000%	7,795,263	+436.638%
2020-09-29	6.9000	7.0200	6.8400	6.9600	+5.775%	28,750,193	+436.638%
2020-09-28	6.5500	6.6500	6.5400	6.5800	+0.766%	4,358,721	+467.629%
2020-09-25	6.4600	6.5500	6.4200	6.5300	+1.084%	2,849,076	+471.975%
2020-09-24	6.4200	6.4700	6.3900	6.4600	+0.467%	2,590,464	+478.173%
2020-09-23	6.4300	6.4900	6.3700	6.4300	+0.156%	2,937,639	+480.871%
2020-09-22	6.3600	6.4400	6.3200	6.4200	+1.743%	2,837,086	+481.776%
2020-09-21	6.3600	6.3800	6.2800	6.3100	-0.942%	4,576,353	+491.918%
2020-09-18	6.4300	6.4700	6.3700	6.3700	-0.933%	4,248,917	+486.342%
2020-09-17	6.4000	6.4500	6.3600	6.4300	-0.155%	1,732,045	+480.871%
2020-09-16	6.4300	6.4600	6.3700	6.4400	+0.940%	3,351,614	+479.969%
2020-09-15	6.3700	6.4100	6.3300	6.3800	+0.157%	1,777,670	+485.423%
2020-09-14	6.3200	6.3900	6.3000	6.3700	+1.272%	2,949,535	+486.342%
2020-09-11	6.2900	6.3400	6.2700	6.2900	+0.159%	3,043,634	+493.800%
2020-09-10	6.3500	6.3600	6.2600	6.2800	-1.102%	2,716,036	+494.745%
2020-09-09	6.3000	6.3900	6.3000	6.3500	+0.634%	3,288,722	+488.189%
2020-09-08	6.3100	6.3300	6.2900	6.3100	-0.316%	3,285,114	+491.918%
2020-09-04	6.3000	6.3500	6.2400	6.3300	0.000%	4,879,984	+490.047%
2020-09-03	6.3600	6.3800	6.2900	6.3300	-1.094%	4,748,981	+490.047%
2020-09-02	6.3000	6.4400	6.2800	6.4000	+1.426%	4,615,003	+483.594%
2020-09-01	6.3500	6.3700	6.3100	6.3100	-0.786%	3,306,953	+491.918%
2020-08-31	6.4500	6.5200	6.3600	6.3600	-1.089%	3,657,391	+487.264%
2020-08-28	6.4800	6.4900	6.3900	6.4300	-0.310%	3,135,677	+480.871%
2020-08-27	6.4500	6.5200	6.4100	6.4500	0.000%	4,012,012	+479.070%
2020-08-26	6.4400	6.4700	6.0000	6.4500	-0.155%	4,023,989	+479.070%
2020-08-25	6.3700	6.5300	6.3200	6.4600	+1.413%	4,309,873	+478.173%
2020-08-24	6.3500	6.4100	6.3400	6.3700	+0.315%	3,268,037	+486.342%
2020-08-21	6.3700	6.3700	6.3100	6.3500	-0.157%	2,313,628	+488.189%
2020-08-20	6.3800	6.4100	6.3400	6.3600	-0.313%	2,052,795	+487.264%
2020-08-19	6.3900	6.4300	6.3600	6.3800	+0.157%	2,044,927	+485.423%
2020-08-18	6.3200	6.4100	6.3000	6.3700	+0.315%	2,778,987	+486.342%
2020-08-17	6.3300	6.3600	6.2900	6.3500	+0.158%	2,721,709	+488.189%
2020-08-14	6.3400	6.3800	6.3200	6.3400	0.000%	2,205,152	+489.117%
2020-08-13	6.3500	6.3600	6.3100	6.3400	+0.158%	2,689,723	+489.117%
2020-08-12	6.3300	6.3700	6.3100	6.3300	-0.158%	3,389,425	+490.047%
2020-08-11	6.3900	6.4000	6.3100	6.3400	-0.471%	3,802,125	+489.117%
2020-08-10	6.4400	6.4600	6.3500	6.3700	-1.546%	6,831,962	+486.342%
2020-08-07	6.3900	6.5100	6.3500	6.4700	-0.154%	4,446,789	+477.280%
2020-08-06	6.4100	6.5200	6.3600	6.4800	+1.092%	5,564,962	+476.389%
2020-08-05	6.3900	6.5500	6.3300	6.4100	0.000%	12,635,586	+482.683%
2020-08-04	6.4700	6.4900	6.4000	6.4100	-1.080%	12,527,551	+482.683%
2020-08-03	6.5400	6.5400	6.4500	6.4800	-0.917%	3,727,982	+476.389%
2020-07-31	6.4700	6.5700	6.4700	6.5400	+1.082%	3,737,264	+471.101%
2020-07-30	6.5000	6.5200	6.4300	6.4700	-2.853%	9,811,653	+477.280%
2020-07-29	6.7700	6.8000	6.6000	6.6600	-1.770%	7,409,985	+460.811%
2020-07-28	6.7900	6.8100	6.7200	6.7800	-0.147%	3,290,288	+450.885%
2020-07-27	6.8000	6.8500	6.7500	6.7900	-0.147%	4,955,133	+450.074%
2020-07-24	6.8200	6.8400	6.7200	6.8000	-1.019%	5,667,888	+449.265%
2020-07-23	6.7200	6.8700	6.6000	6.8700	+2.385%	20,919,980	+443.668%
2020-07-22	6.7800	6.8100	6.7000	6.7100	-1.032%	6,929,769	+456.632%
2020-07-21	6.7500	6.7900	6.7100	6.7800	+0.893%	2,715,282	+450.885%
2020-07-20	6.7300	6.7900	6.7000	6.7200	-0.444%	2,931,778	+455.804%
2020-07-17	6.8900	6.9100	6.6400	6.7500	-2.174%	11,227,301	+453.333%
2020-07-16	6.9000	6.9500	6.8200	6.9000	-0.576%	10,392,355	+441.304%
2020-07-15	6.8500	6.9500	6.8000	6.9400	+1.462%	10,823,963	+438.184%
2020-07-14	6.8500	6.8600	6.7200	6.8400	+3.167%	8,195,002	+446.053%
2020-07-13	6.8300	6.8500	6.6300	6.6300	-2.643%	4,796,894	+463.348%
2020-07-10	6.8100	6.8400	6.6100	6.8100	+1.490%	15,028,572	+448.458%
2020-07-09	6.2700	6.7100	6.1800	6.7100	+7.705%	20,416,171	+456.632%
2020-07-08	6.2100	6.2400	6.1600	6.2300	+0.322%	6,520,042	+499.518%
2020-07-07	6.3500	6.5200	6.1400	6.2100	-2.969%	6,212,537	+501.449%
2020-07-06	6.2600	6.4200	6.2200	6.4000	+1.749%	6,571,640	+483.594%
2020-07-02	6.3600	6.3700	6.2400	6.2900	-0.945%	3,056,847	+493.800%
2020-07-01	6.4200	6.4400	6.3200	6.3500	-1.703%	3,602,799	+488.189%
2020-06-30	6.4300	6.5000	6.4200	6.4600	-0.155%	5,819,983	+478.173%
2020-06-29	6.3600	6.4700	6.3400	6.4700	+1.890%	3,854,745	+477.280%
2020-06-26	6.3600	6.3800	6.3200	6.3500	-0.781%	8,737,958	+488.189%
2020-06-25	6.3500	6.4300	6.3200	6.4000	+0.787%	2,897,660	+483.594%
2020-06-24	6.3600	6.4000	6.3300	6.3500	-0.781%	6,490,798	+488.189%
2020-06-23	6.3800	6.4400	6.3300	6.4000	+0.471%	4,854,456	+483.594%
2020-06-22	6.3700	6.4500	6.3400	6.3700	-0.157%	7,222,275	+486.342%
2020-06-19	6.2100	6.5200	6.1700	6.3800	+3.236%	10,623,393	+485.423%
2020-06-18	6.2200	6.2500	6.1600	6.1800	-1.278%	3,997,494	+504.369%
2020-06-17	6.3200	6.3300	6.2500	6.2600	-1.106%	6,079,379	+496.645%
2020-06-16	6.3000	6.3600	6.2500	6.3300	+1.768%	5,898,481	+490.047%
2020-06-15	6.0700	6.2400	6.0600	6.2200	+1.800%	4,322,570	+500.482%
2020-06-12	6.1600	6.1700	6.0600	6.1100	-0.163%	6,734,591	+511.293%
2020-06-11	6.1100	6.2000	6.1000	6.1200	-1.131%	4,035,597	+510.294%
2020-06-10	6.1500	6.2000	6.1000	6.1900	+0.650%	3,911,298	+503.393%
2020-06-09	6.3000	6.3300	6.1500	6.1500	-2.536%	7,323,984	+507.317%
2020-06-08	6.2500	6.4500	6.1600	6.3100	+1.122%	6,399,158	+491.918%
2020-06-05	6.2400	6.3600	6.2000	6.2400	+0.161%	6,646,068	+498.558%
2020-06-04	6.3000	6.3000	6.1000	6.2300	-0.479%	7,257,951	+499.518%
2020-06-03	6.3500	6.3500	6.1700	6.2600	-0.318%	6,878,741	+496.645%
2020-06-02	6.4200	6.4400	6.2700	6.2800	-2.181%	5,850,135	+494.745%
2020-06-01	6.3800	6.4600	6.3600	6.4200	+1.262%	3,993,329	+481.776%
2020-05-29	6.4900	6.5200	6.3100	6.3400	-2.611%	14,222,546	+489.117%
2020-05-28	6.6000	6.6400	6.4900	6.5100	-1.958%	5,179,495	+473.733%
2020-05-27	6.5000	6.6800	6.4700	6.6400	+2.311%	5,009,280	+462.500%
2020-05-26	6.4700	6.4900	6.4000	6.4900	+0.933%	4,200,826	+475.501%
2020-05-22	6.5000	6.5000	6.4200	6.4300	-0.618%	2,303,074	+480.871%
2020-05-21	6.4800	6.5000	6.4600	6.4700	+0.155%	5,543,422	+477.280%
2020-05-20	6.4900	6.4900	6.4000	6.4600	-0.155%	5,426,563	+478.173%
2020-05-19	6.4700	6.4900	6.4500	6.4700	-0.154%	4,971,997	+477.280%
2020-05-18	6.5200	6.5500	6.4300	6.4800	-1.069%	5,816,809	+476.389%
2020-05-15	6.5200	6.5700	6.4800	6.5500	+0.306%	4,217,851	+470.229%
2020-05-14	6.4900	6.5400	6.4300	6.5300	+0.462%	3,671,417	+471.975%
2020-05-13	6.5800	6.6000	6.5000	6.5000	-1.366%	4,950,954	+474.615%
2020-05-12	6.6300	6.6600	6.5800	6.5900	-0.603%	3,835,182	+466.768%
2020-05-11	6.6800	6.7000	6.5700	6.6300	-0.897%	3,960,328	+463.348%
2020-05-08	6.7200	6.7300	6.6800	6.6900	-0.742%	3,355,793	+458.296%
2020-05-07	6.8100	6.8400	6.6900	6.7400	-1.606%	5,156,719	+454.154%
2020-05-06	6.8500	6.8900	6.8300	6.8500	+0.587%	2,902,419	+445.255%
2020-05-05	6.8800	6.9100	6.8100	6.8100	-0.729%	2,794,637	+448.458%
2020-05-04	6.8100	6.8700	6.8000	6.8600	+1.329%	2,569,412	+444.461%
2020-05-01	6.7300	6.8100	6.7000	6.7700	+1.196%	3,390,395	+451.699%
2020-04-30	6.8100	6.8500	6.6500	6.6900	-2.336%	5,404,506	+458.296%
2020-04-29	6.9000	6.9100	6.7900	6.8500	-0.291%	3,862,452	+445.255%
2020-04-28	6.8400	6.9500	6.8200	6.8700	+0.292%	4,159,785	+443.668%
2020-04-27	6.9100	6.9600	6.8400	6.8500	-0.581%	5,620,556	+445.255%
2020-04-24	6.8600	6.9200	6.8300	6.8900	+0.437%	4,824,349	+442.090%
2020-04-23	6.7900	6.8800	6.7300	6.8600	+1.329%	5,886,703	+444.461%
2020-04-22	6.7600	6.8400	6.7200	6.7700	+0.594%	6,719,145	+451.699%
2020-04-21	6.7600	6.8300	6.7200	6.7300	0.000%	8,972,252	+454.978%
2020-04-20	6.6800	6.8000	6.6700	6.7300	+0.900%	5,219,759	+454.978%
2020-04-17	6.7700	6.8000	6.6200	6.6700	-1.477%	11,784,769	+459.970%
2020-04-16	6.7300	6.8000	6.7300	6.7700	+0.148%	6,531,305	+451.699%
2020-04-15	6.7700	6.8000	6.7100	6.7600	-0.295%	7,070,387	+452.515%
2020-04-14	6.7500	6.8000	6.6500	6.7800	+1.345%	7,296,868	+450.885%
2020-04-13	6.7000	6.7800	6.6300	6.6900	-0.889%	7,159,471	+458.296%
2020-04-09	6.5800	6.7500	6.5500	6.7500	+2.273%	11,333,346	+453.333%
2020-04-08	6.6400	6.6800	6.5500	6.6000	-1.049%	6,057,618	+465.909%
2020-04-07	6.4800	6.7100	6.4800	6.6700	+2.615%	9,580,138	+459.970%
2020-04-06	6.4500	6.5300	6.3600	6.5000	+1.562%	7,559,725	+474.615%
2020-04-03	6.5400	6.6500	6.3900	6.4000	-2.736%	8,153,216	+483.594%
2020-04-02	6.6000	6.6900	6.5300	6.5800	-0.604%	6,313,708	+467.629%
2020-04-01	6.5700	6.7300	6.5600	6.6200	-0.601%	7,490,919	+464.199%
2020-03-31	6.6800	6.7900	6.5200	6.6600	+0.150%	6,812,030	+460.811%
2020-03-30	6.5200	6.7400	6.4900	6.6500	+2.941%	9,604,397	+461.654%
2020-03-27	6.4800	6.5700	6.4200	6.4600	-1.374%	6,235,185	+478.173%
2020-03-26	6.4600	6.6100	6.3800	6.5500	+2.344%	12,065,379	+470.229%
2020-03-25	6.3200	6.5200	6.2300	6.4000	+0.787%	7,956,000	+483.594%
2020-03-24	6.2900	6.4400	6.2100	6.3500	+2.917%	7,457,352	+488.189%
2020-03-23	6.1300	6.4200	6.0700	6.1700	+0.325%	15,908,755	+505.348%
2020-03-20	6.1700	6.2600	6.0100	6.1500	+0.985%	11,322,665	+507.317%
2020-03-19	5.9500	6.3400	5.8600	6.0900	+1.669%	11,833,216	+513.300%
2020-03-18	6.0800	6.3000	5.8500	5.9900	-3.852%	16,915,495	+523.539%
2020-03-17	6.1700	6.2400	6.0100	6.2300	+0.161%	12,601,298	+499.518%
2020-03-16	6.0000	6.3000	5.9100	6.2200	-2.660%	11,733,199	+500.482%
2020-03-13	6.2500	6.3900	6.0000	6.3900	+3.734%	7,976,295	+484.507%
2020-03-12	6.1200	6.2700	5.9600	6.1600	-1.282%	15,109,827	+506.331%
2020-03-11	6.3500	6.3800	6.1400	6.2400	-2.500%	7,714,297	+498.558%
2020-03-10	6.2700	6.4600	6.1600	6.4000	+3.226%	8,509,314	+483.594%
2020-03-09	6.1000	6.2400	6.0000	6.2000	-0.322%	12,057,718	+502.419%
2020-03-06	6.2200	6.2500	6.1100	6.2200	-1.270%	7,220,868	+500.482%
2020-03-05	6.4000	6.4500	6.3000	6.3000	-2.628%	4,587,834	+492.857%
2020-03-04	6.4400	6.4800	6.3400	6.4700	+1.094%	4,169,447	+477.280%
2020-03-03	6.4700	6.5000	6.3500	6.4000	-1.387%	7,233,455	+483.594%
2020-03-02	6.3900	6.5000	6.3700	6.4900	+1.565%	8,400,539	+475.501%
2020-02-28	6.3000	6.4000	6.2100	6.3900	+0.472%	9,023,690	+484.507%
2020-02-27	6.3800	6.4400	6.3400	6.3600	-1.089%	6,467,759	+487.264%
2020-02-26	6.4800	6.5200	6.4200	6.4300	-0.464%	4,587,754	+480.871%
2020-02-25	6.4700	6.4900	6.4300	6.4600	+0.155%	6,625,519	+478.173%
2020-02-24	6.3500	6.4600	6.3400	6.4500	0.000%	5,331,198	+479.070%
2020-02-21	6.3100	6.4800	6.3100	6.4500	+0.155%	9,063,116	+479.070%
2020-02-20	6.4800	6.4800	6.4100	6.4400	-0.464%	10,126,687	+479.969%
2020-02-19	6.4300	6.4900	6.4300	6.4700	+0.779%	4,450,682	+477.280%
2020-02-18	6.4300	6.4800	6.4100	6.4200	0.000%	8,013,618	+481.776%
2020-02-14	6.5000	6.5100	6.4200	6.4200	-1.231%	6,423,733	+481.776%
2020-02-13	6.5000	6.5300	6.4400	6.5000	0.000%	4,274,931	+474.615%
2020-02-12	6.5900	6.6200	6.4600	6.5000	-0.915%	8,744,054	+474.615%
2020-02-11	6.6400	6.6500	6.5200	6.5600	-0.606%	6,323,598	+469.360%
2020-02-10	6.6500	6.6600	6.5900	6.6000	-0.602%	4,894,417	+465.909%
2020-02-07	6.6400	6.6600	6.6000	6.6400	0.000%	2,377,611	+462.500%
2020-02-06	6.6300	6.7200	6.5600	6.6400	+0.606%	3,361,126	+462.500%
2020-02-05	6.5700	6.6100	6.5100	6.6000	+1.227%	3,757,514	+465.909%
2020-02-04	6.5800	6.6000	6.5100	6.5200	-0.153%	3,119,100	+472.853%
2020-02-03	6.5800	6.6000	6.5200	6.5300	+0.153%	5,773,839	+471.975%
2020-01-31	6.5800	6.6000	6.5100	6.5200	-0.912%	4,151,270	+472.853%
2020-01-30	6.5700	6.6100	6.5500	6.5800	0.000%	4,393,341	+467.629%
2020-01-29	6.6300	6.6600	6.5600	6.5800	-0.604%	5,317,393	+467.629%
2020-01-28	6.7100	6.7300	6.6200	6.6200	-1.194%	7,857,486	+464.199%
2020-01-27	6.6100	6.7300	6.6000	6.7000	+0.149%	3,823,586	+457.463%
2020-01-24	6.7100	6.7200	6.6600	6.6900	+0.150%	3,579,487	+458.296%
2020-01-23	6.5800	6.7500	6.5600	6.6800	+1.366%	3,612,609	+459.132%
2020-01-22	6.6800	6.7000	6.5900	6.5900	-1.051%	3,997,172	+466.768%
2020-01-21	6.6600	6.7100	6.6500	6.6600	-0.299%	6,147,376	+460.811%
2020-01-17	6.6300	6.7000	6.6000	6.6800	+1.366%	5,415,642	+459.132%
2020-01-16	6.5600	6.6600	6.5600	6.5900	+0.304%	4,067,587	+466.768%
2020-01-15	6.5700	6.6200	6.5400	6.5700	-0.152%	4,846,675	+468.493%
2020-01-14	6.5300	6.6900	6.4800	6.5800	+1.075%	4,155,966	+467.629%
2020-01-13	6.6000	6.6100	6.4900	6.5100	-0.762%	7,720,797	+473.733%
2020-01-10	6.6500	6.6500	6.5300	6.5600	-1.205%	4,387,615	+469.360%
2020-01-09	6.5900	6.6500	6.5600	6.6400	+0.454%	3,570,943	+462.500%
2020-01-08	6.5500	6.6100	6.5200	6.6100	+0.916%	3,824,043	+465.053%
2020-01-07	6.4600	6.5900	6.4000	6.5500	+0.769%	9,773,993	+470.229%
2020-01-06	6.4100	6.5100	6.4000	6.5000	+0.932%	7,898,840	+474.615%
2020-01-03	6.4300	6.4800	6.4000	6.4400	-0.310%	7,387,357	+479.969%
2020-01-02	6.5400	6.6200	6.4500	6.4600	-1.674%	6,602,595	+478.173%
2019-12-31	6.4100	6.5800	6.4100	6.5700	+2.019%	4,964,075	+468.493%
2019-12-30	6.4600	6.5000	6.4100	6.4400	-0.617%	4,542,691	+479.969%
2019-12-27	6.6400	6.6500	6.4100	6.4800	-2.410%	5,371,266	+476.389%
2019-12-26	6.4900	6.6700	6.4900	6.6400	+2.628%	4,455,422	+462.500%
2019-12-24	6.4900	6.5100	6.4200	6.4700	-0.308%	3,216,730	+477.280%
2019-12-23	6.5400	6.6000	6.4900	6.4900	-0.765%	4,791,649	+475.501%
2019-12-20	6.5600	6.5700	6.5300	6.5400	-0.305%	4,732,848	+471.101%
2019-12-19	6.5800	6.6000	6.5600	6.5600	-0.756%	6,726,232	+469.360%
2019-12-18	6.6400	6.6500	6.5900	6.6100	-0.151%	7,407,329	+465.053%
2019-12-17	6.6300	6.6500	6.6000	6.6200	-0.151%	6,815,225	+464.199%
2019-12-16	6.6000	6.6500	6.5600	6.6300	+0.607%	14,505,740	+463.348%
2019-12-13	6.6600	6.7000	6.5500	6.5900	-1.051%	7,452,143	+466.768%
2019-12-12	6.7300	6.7500	6.6600	6.6600	-1.040%	5,039,223	+460.811%
2019-12-11	6.7400	6.7800	6.7100	6.7300	-0.737%	4,024,059	+454.978%
2019-12-10	6.7200	6.8100	6.6000	6.7800	+1.043%	11,448,540	+450.885%
2019-12-09	6.7400	6.7400	6.6900	6.7100	-0.445%	7,614,678	+456.632%
2019-12-06	6.8200	6.8300	6.7100	6.7400	-0.443%	7,518,491	+454.154%
2019-12-05	6.8600	6.9000	6.7500	6.7700	-1.456%	8,032,913	+451.699%
2019-12-04	6.8800	6.9000	6.8100	6.8700	+0.146%	10,337,080	+443.668%
2019-12-03	6.8500	6.8800	6.8400	6.8600	-0.146%	4,277,598	+444.461%
2019-12-02	6.9300	6.9500	6.8500	6.8700	-1.293%	8,956,545	+443.668%
2019-11-29	7.0100	7.0400	6.9300	6.9600	-1.556%	3,788,250	+436.638%
2019-11-27	6.9000	7.0800	6.8700	7.0700	+2.612%	18,630,446	+428.289%
2019-11-26	7.0100	7.0600	6.8100	6.8900	+1.622%	58,181,607	+442.090%
2019-11-25	6.8500	6.8600	6.7500	6.7800	-1.166%	6,050,563	+450.885%
2019-11-22	6.7100	6.9000	6.6900	6.8600	+2.695%	9,076,500	+444.461%
2019-11-21	6.7000	6.7500	6.6500	6.6800	-0.149%	4,859,651	+459.132%
2019-11-20	6.7000	6.7200	6.6200	6.6900	-0.149%	8,303,228	+458.296%
2019-11-19	6.7500	6.7600	6.6700	6.7000	-0.741%	7,550,360	+457.463%
2019-11-18	6.8000	6.8200	6.7300	6.7500	-0.735%	7,928,196	+453.333%
2019-11-15	6.7800	6.8900	6.7600	6.8000	0.000%	10,393,126	+449.265%
2019-11-14	6.8400	6.8700	6.7600	6.8000	-0.875%	12,939,462	+449.265%
2019-11-13	6.9300	6.9300	6.8400	6.8600	-1.437%	20,077,963	+444.461%
2019-11-12	6.9900	7.0100	6.9500	6.9600	-0.571%	13,397,770	+436.638%
2019-11-11	7.0200	7.0800	6.8500	7.0000	-1.130%	17,541,419	+433.571%
2019-11-08	6.9600	7.0800	6.9400	7.0800	+1.433%	13,936,027	+427.542%
2019-11-07	7.0200	7.0400	6.9300	6.9800	-0.711%	22,587,699	+435.100%
2019-11-06	7.0300	7.0800	7.0000	7.0300	-0.425%	22,627,026	+431.294%
2019-11-05	7.0300	7.0800	7.0100	7.0600	+0.284%	22,711,526	+429.037%
2019-11-04	7.1400	7.1700	7.0200	7.0400	-1.401%	52,579,297	+430.540%
2019-11-01	7.2500	7.2600	7.0800	7.1400	+15.534%	206,593,137	+423.109%
2019-10-31	5.8500	6.3700	5.7600	6.1800	+5.461%	27,994,768	+504.369%
2019-10-30	6.1700	6.3700	5.5100	5.8600	-3.140%	33,143,781	+537.372%
2019-10-29	5.5500	6.3000	5.2700	6.0500	+7.270%	40,676,822	+517.355%
2019-10-28	4.2900	6.0900	4.2800	5.6400	+30.858%	65,070,433	+562.234%
2019-10-25	4.3700	4.4200	4.2400	4.3100	-1.598%	4,914,451	+766.589%
2019-10-24	4.5300	4.5300	4.3300	4.3800	-2.450%	6,344,189	+752.740%
2019-10-23	4.3800	4.5300	4.2900	4.4900	+2.511%	7,822,482	+731.849%
2019-10-22	4.1800	4.4500	4.0500	4.3800	+5.036%	13,500,672	+752.740%
2019-10-21	3.9200	4.2100	3.8900	4.1700	+8.031%	9,292,809	+795.683%
2019-10-18	4.0300	4.0600	3.8100	3.8600	-3.015%	4,958,993	+867.617%
2019-10-17	3.8000	4.0700	3.6900	3.9800	+6.417%	10,422,858	+838.442%
2019-10-16	3.4500	3.8600	3.4500	3.7400	+8.406%	8,815,894	+898.663%
2019-10-15	3.6500	3.6600	3.4200	3.4500	-5.220%	6,498,072	+982.609%
2019-10-14	3.6600	3.6700	3.5600	3.6400	-0.817%	2,693,286	+926.099%
2019-10-11	3.5900	3.7000	3.5400	3.6700	+3.090%	4,314,412	+917.711%
2019-10-10	3.6900	3.7000	3.3000	3.5600	-3.523%	7,668,506	+949.157%
2019-10-09	3.7500	3.8000	3.5800	3.6900	0.000%	4,537,858	+912.195%
2019-10-08	3.7800	3.8700	3.6100	3.6900	-3.403%	4,861,019	+912.195%
2019-10-07	3.9200	3.9700	3.7600	3.8200	-3.046%	4,302,481	+877.749%
2019-10-04	3.8100	4.0300	3.6800	3.9400	+3.958%	7,519,552	+847.970%
2019-10-03	3.6300	3.8100	3.5700	3.7900	+3.552%	5,056,458	+885.488%
2019-10-02	3.7100	3.7500	3.6500	3.6600	-2.400%	3,167,742	+920.492%
2019-10-01	3.8600	3.9400	3.7300	3.7500	-1.575%	4,314,792	+896.000%
2019-09-30	3.9300	3.9300	3.7800	3.8100	-2.308%	2,819,245	+880.315%
2019-09-27	3.8500	3.9500	3.8300	3.9000	+1.828%	3,696,121	+857.692%
2019-09-26	3.9600	3.9800	3.8000	3.8300	-3.283%	3,502,734	+875.196%
2019-09-25	3.9600	4.0500	3.9000	3.9600	+0.763%	3,901,871	+843.182%
2019-09-24	4.1000	4.2000	3.8800	3.9300	-4.146%	7,187,067	+850.382%
2019-09-23	4.2700	4.3700	4.0100	4.1000	0.000%	12,779,790	+810.976%
2019-09-20	3.6600	4.5200	3.6400	4.1000	+11.717%	27,399,161	+810.976%
2019-09-19	3.7500	3.8200	3.6600	3.6700	-2.653%	3,197,532	+917.711%
2019-09-18	3.7500	3.8200	3.6700	3.7700	+0.533%	4,451,590	+890.716%
2019-09-17	3.7300	3.7700	3.6500	3.7500	-0.266%	3,598,202	+896.000%
2019-09-16	3.7000	3.8300	3.6800	3.7600	+0.267%	3,800,829	+893.351%
2019-09-13	3.8400	3.8800	3.6200	3.7500	-1.316%	6,598,493	+896.000%
2019-09-12	3.6100	3.8500	3.6000	3.8000	+4.396%	6,602,528	+882.895%
2019-09-11	3.5400	3.6800	3.4700	3.6400	+3.704%	5,400,014	+926.099%
2019-09-10	3.4800	3.5800	3.4400	3.5100	+0.573%	4,644,878	+964.103%
2019-09-09	3.4800	3.5300	3.3700	3.4900	+0.576%	4,556,491	+970.201%
2019-09-06	3.3000	3.5500	3.2300	3.4700	+5.152%	7,664,705	+976.369%
2019-09-05	3.1500	3.3400	3.1300	3.3000	+5.769%	7,101,004	+1,031.818%
2019-09-04	3.0100	3.1200	3.0000	3.1200	+4.698%	3,845,359	+1,097.115%
2019-09-03	3.0700	3.0800	2.9700	2.9800	-3.560%	3,581,290	+1,153.356%
2019-08-30	3.1000	3.1300	3.0500	3.0900	+0.325%	2,343,458	+1,108.738%
2019-08-29	3.0600	3.1400	3.0500	3.0800	+1.987%	3,397,471	+1,112.662%
2019-08-28	2.8600	3.0300	2.8100	3.0200	+5.965%	5,511,259	+1,136.755%
2019-08-27	2.9600	2.9600	2.8300	2.8500	-3.061%	4,218,677	+1,210.526%
2019-08-26	3.0700	3.0800	2.8900	2.9400	-2.970%	3,994,111	+1,170.408%
2019-08-23	3.1100	3.2200	3.0200	3.0300	-3.503%	4,609,071	+1,132.673%
2019-08-22	3.0400	3.1500	3.0000	3.1400	+3.974%	3,986,153	+1,089.490%
2019-08-21	3.1000	3.2400	3.0100	3.0200	+2.373%	7,657,449	+1,136.755%
2019-08-20	2.9200	2.9600	2.8800	2.9500	+0.340%	3,199,480	+1,166.102%
2019-08-19	3.0300	3.0300	2.9200	2.9400	-1.672%	4,033,691	+1,170.408%
2019-08-16	2.9400	3.0100	2.8900	2.9900	+3.460%	4,280,256	+1,149.164%
2019-08-15	3.1200	3.1200	2.8500	2.8900	-6.774%	7,775,065	+1,192.388%
2019-08-14	3.2200	3.2500	3.0600	3.1000	-5.775%	5,491,699	+1,104.839%
2019-08-13	3.2000	3.3500	3.1200	3.2900	+3.459%	5,699,925	+1,035.258%
2019-08-12	3.4000	3.4000	3.1700	3.1800	-7.289%	5,322,539	+1,074.528%
2019-08-09	3.3100	3.4800	3.2600	3.4300	+3.003%	7,559,894	+988.921%
2019-08-08	3.2400	3.3400	3.2000	3.3300	+3.096%	4,975,220	+1,021.622%
2019-08-07	3.1700	3.2500	3.1000	3.2300	+0.623%	5,281,659	+1,056.347%
2019-08-06	3.1900	3.2400	3.1000	3.2100	+0.312%	8,276,287	+1,063.551%
2019-08-05	3.2100	3.2500	3.1500	3.2000	-2.736%	9,234,486	+1,067.188%
2019-08-02	3.2800	3.3000	3.2000	3.2900	-0.604%	10,807,131	+1,035.258%
2019-08-01	3.4000	3.5000	3.2400	3.3100	-21.190%	30,806,654	+1,028.399%
2019-07-31	4.3600	4.3800	4.0900	4.2000	-3.002%	13,877,500	+789.286%
2019-07-30	4.3700	4.4000	4.3100	4.3300	-1.142%	4,658,774	+762.587%