Dark

GTS
Triple-S Management Corporation
stock NYSE

Inactive

Jan 31, 2022

35.99USD+1.039%(+0.37)631,745

Pre-market

0.00USD-100.000%(-35.62)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-31	35.7500	36.0000	35.5500	35.9900	+1.039%	631,745	0.000%
2022-01-28	35.6000	35.6300	35.4300	35.6200	+0.056%	53,803	+1.039%
2022-01-27	35.6300	35.6500	35.5200	35.6000	+0.112%	35,052	+1.096%
2022-01-26	35.5600	35.6900	35.5000	35.5600	+0.084%	36,623	+1.209%
2022-01-25	35.5000	35.6300	35.4900	35.5300	-0.365%	69,613	+1.295%
2022-01-24	35.4900	35.7000	35.4900	35.6600	+1.048%	84,815	+0.925%
2022-01-21	35.5000	35.6700	35.2700	35.2900	-0.339%	97,424	+1.984%
2022-01-20	35.6100	35.6300	35.4100	35.4100	-0.478%	63,505	+1.638%
2022-01-19	35.5900	35.6200	35.5300	35.5800	+0.028%	81,157	+1.152%
2022-01-18	35.6200	35.6400	35.5700	35.5700	-0.196%	49,970	+1.181%
2022-01-14	35.6000	35.6900	35.5800	35.6400	+0.140%	67,205	+0.982%
2022-01-13	35.6200	35.7300	35.5900	35.5900	-0.028%	51,087	+1.124%
2022-01-12	35.6300	35.7000	35.5700	35.6000	-0.084%	74,512	+1.096%
2022-01-11	35.7100	35.7350	35.6200	35.6300	-0.224%	66,081	+1.010%
2022-01-10	35.7000	35.7400	35.6700	35.7100	+0.028%	60,155	+0.784%
2022-01-07	35.7000	35.7400	35.6750	35.7000	-0.056%	114,649	+0.812%
2022-01-06	35.7000	35.7500	35.6700	35.7200	+0.028%	60,294	+0.756%
2022-01-05	35.7000	35.7500	35.6800	35.7100	0.000%	94,173	+0.784%
2022-01-04	35.6700	35.7500	35.6300	35.7100	+0.084%	49,503	+0.784%
2022-01-03	35.6800	35.7250	35.5600	35.6800	0.000%	111,381	+0.869%
2021-12-31	35.6700	35.7300	35.6300	35.6800	+0.084%	58,333	+0.869%
2021-12-30	35.6800	35.7150	35.6400	35.6500	-0.112%	50,648	+0.954%
2021-12-29	35.6300	35.7169	35.5500	35.6900	+0.112%	109,420	+0.841%
2021-12-28	35.6100	35.6900	35.6100	35.6500	-0.084%	35,697	+0.954%
2021-12-27	35.6400	35.7100	35.5200	35.6800	+0.225%	32,363	+0.869%
2021-12-23	35.7000	35.7000	35.5700	35.6000	-0.112%	56,149	+1.096%
2021-12-22	35.3200	35.7200	35.3200	35.6400	-0.056%	150,953	+0.982%
2021-12-21	35.6900	35.7300	35.6400	35.6600	+0.084%	70,540	+0.925%
2021-12-20	35.7100	35.7100	35.3600	35.6300	-0.084%	114,127	+1.010%
2021-12-17	35.7200	35.7400	35.6250	35.6600	0.000%	221,971	+0.925%
2021-12-16	35.7300	35.7300	35.6100	35.6600	0.000%	151,829	+0.925%
2021-12-15	35.6500	35.7500	35.6500	35.6600	+0.028%	83,388	+0.925%
2021-12-14	35.5000	35.6800	35.5000	35.6500	+0.451%	87,710	+0.954%
2021-12-13	35.6400	35.7400	35.4900	35.4900	-0.477%	126,966	+1.409%
2021-12-10	35.6800	35.7500	35.6500	35.6600	+0.112%	89,267	+0.925%
2021-12-09	35.6000	35.7300	35.5000	35.6200	-0.112%	86,446	+1.039%
2021-12-08	35.7000	35.8850	35.5600	35.6600	0.000%	36,970	+0.925%
2021-12-07	35.6900	35.7600	35.5900	35.6600	-0.084%	38,694	+0.925%
2021-12-06	35.5800	35.7500	35.5500	35.6900	+0.309%	76,940	+0.841%
2021-12-03	35.4900	35.6500	35.2900	35.5800	+0.282%	83,467	+1.152%
2021-12-02	35.4500	35.5900	35.3600	35.4800	+0.396%	59,502	+1.437%
2021-12-01	35.6500	35.6500	35.2500	35.3400	-0.507%	98,829	+1.839%
2021-11-30	35.5400	35.6000	35.5000	35.5200	0.000%	102,790	+1.323%
2021-11-29	35.6000	35.6200	35.5100	35.5200	-0.028%	80,107	+1.323%
2021-11-26	35.5000	35.6600	35.4600	35.5300	-0.028%	123,515	+1.295%
2021-11-24	35.6000	35.7100	35.5100	35.5400	-0.197%	97,209	+1.266%
2021-11-23	35.6000	35.7500	35.5500	35.6100	+0.056%	68,769	+1.067%
2021-11-22	35.6500	35.8800	35.5500	35.5900	-0.028%	44,263	+1.124%
2021-11-19	35.6000	35.6500	35.5500	35.6000	-0.196%	62,733	+1.096%
2021-11-18	35.5400	35.7400	35.5400	35.6700	+0.197%	72,345	+0.897%
2021-11-17	35.6100	35.6600	35.5500	35.6000	+0.028%	49,344	+1.096%
2021-11-16	35.7400	35.9000	35.5900	35.5900	-0.448%	87,780	+1.124%
2021-11-15	35.7300	35.7900	35.6000	35.7500	+0.281%	67,247	+0.671%
2021-11-12	35.8600	35.8700	35.5600	35.6500	-0.419%	53,623	+0.954%
2021-11-11	35.9000	35.9000	35.5700	35.8000	+0.056%	41,168	+0.531%
2021-11-10	35.6500	36.1100	35.4850	35.7800	+0.506%	114,719	+0.587%
2021-11-09	35.6000	35.6400	35.5000	35.6000	0.000%	58,481	+1.096%
2021-11-08	35.8100	35.8100	35.5350	35.6000	-0.196%	49,533	+1.096%
2021-11-05	35.6100	35.7500	35.5150	35.6700	+0.168%	109,737	+0.897%
2021-11-04	35.5000	36.3300	35.3400	35.6100	+0.338%	140,873	+1.067%
2021-11-03	35.1600	35.5400	35.1600	35.4900	+0.738%	55,425	+1.409%
2021-11-02	35.4500	35.4500	35.1100	35.2300	-0.311%	47,991	+2.157%
2021-11-01	35.4000	35.5100	35.2900	35.3400	+0.142%	53,225	+1.839%
2021-10-29	35.1400	35.4800	35.1400	35.2900	+0.170%	71,481	+1.984%
2021-10-28	35.2900	35.2900	35.0700	35.2300	+0.199%	84,500	+2.157%
2021-10-27	35.2000	35.2850	35.1600	35.1600	-0.255%	65,160	+2.361%
2021-10-26	35.1800	35.4000	35.1700	35.2500	+0.057%	36,573	+2.099%
2021-10-25	35.3400	35.3400	35.1600	35.2300	-0.198%	46,897	+2.157%
2021-10-22	35.1600	35.3300	35.1600	35.3000	+0.284%	48,305	+1.955%
2021-10-21	35.1200	35.3100	35.1150	35.2000	+0.256%	50,880	+2.244%
2021-10-20	35.1700	35.2000	35.0600	35.1100	+0.086%	32,665	+2.506%
2021-10-19	35.2000	35.3300	35.0600	35.0800	-0.228%	51,378	+2.594%
2021-10-18	35.0200	35.1900	34.9600	35.1600	+0.543%	198,537	+2.361%
2021-10-15	35.3900	35.3900	34.9200	34.9700	-0.370%	98,170	+2.917%
2021-10-14	35.2600	35.2800	35.0500	35.1000	-0.028%	87,814	+2.536%
2021-10-13	35.0500	35.2400	35.0000	35.1100	+0.171%	62,608	+2.506%
2021-10-12	35.1000	35.1050	35.0400	35.0500	-0.029%	129,950	+2.682%
2021-10-11	35.2100	35.3300	35.0050	35.0600	-0.454%	79,876	+2.653%
2021-10-08	35.3400	35.3700	35.1804	35.2200	-0.340%	37,642	+2.186%
2021-10-07	35.4000	35.5900	35.3300	35.3400	-0.141%	65,076	+1.839%
2021-10-06	35.2000	35.4400	35.1500	35.3900	+0.483%	39,359	+1.695%
2021-10-05	35.1400	35.5500	35.0700	35.2200	+0.171%	100,066	+2.186%
2021-10-04	35.1300	35.2900	35.0600	35.1600	+0.114%	77,156	+2.361%
2021-10-01	35.3700	35.3700	34.9700	35.1200	-0.707%	210,227	+2.477%
2021-09-30	35.3600	35.5100	35.0400	35.3700	+0.028%	168,466	+1.753%
2021-09-29	35.3300	35.4800	34.9600	35.3600	+0.284%	83,467	+1.782%
2021-09-28	34.9800	35.4800	34.9300	35.2600	+0.772%	72,923	+2.070%
2021-09-27	34.8500	35.1800	34.8500	34.9900	+0.604%	131,818	+2.858%
2021-09-24	34.9100	35.1100	34.7000	34.7800	-0.572%	303,680	+3.479%
2021-09-23	35.1900	35.1900	34.8800	34.9800	-0.114%	183,071	+2.887%
2021-09-22	35.2600	35.3300	34.8300	35.0200	-0.171%	181,137	+2.770%
2021-09-21	35.2700	35.3850	35.0700	35.0800	-0.284%	66,084	+2.594%
2021-09-20	35.0500	35.2600	34.9800	35.1800	+0.285%	125,187	+2.302%
2021-09-17	35.1700	35.1800	35.0500	35.0800	+0.057%	285,602	+2.594%
2021-09-16	35.2100	35.2900	35.0600	35.0600	-0.171%	149,887	+2.653%
2021-09-15	35.5000	35.8800	35.1000	35.1200	-0.959%	528,566	+2.477%
2021-09-14	35.4000	35.6600	35.1800	35.4600	+0.453%	322,605	+1.495%
2021-09-13	35.3300	35.4400	35.1400	35.3000	+0.313%	269,993	+1.955%
2021-09-10	35.5000	35.5000	35.1000	35.1900	-0.537%	162,840	+2.273%
2021-09-09	35.5100	35.5800	35.3300	35.3800	-0.506%	140,217	+1.724%
2021-09-08	35.5800	35.6000	35.3400	35.5600	+0.141%	157,282	+1.209%
2021-09-07	35.8000	35.8000	35.4000	35.5100	-0.476%	319,690	+1.352%
2021-09-03	35.5700	35.8700	35.5400	35.6800	+0.253%	162,576	+0.869%
2021-09-02	35.6000	35.7300	35.5000	35.5900	+0.169%	209,471	+1.124%
2021-09-01	35.4900	35.9075	35.4000	35.5300	+0.085%	246,897	+1.295%
2021-08-31	35.4400	35.6500	35.3600	35.5000	+0.141%	405,503	+1.380%
2021-08-30	35.5000	35.5225	35.1010	35.4500	-0.056%	190,205	+1.523%
2021-08-27	35.4000	35.5250	35.4000	35.4700	+0.198%	345,468	+1.466%
2021-08-26	35.3000	35.5200	35.2500	35.4000	0.000%	953,547	+1.667%
2021-08-25	35.1600	35.4850	35.1100	35.4000	+0.568%	1,431,045	+1.667%
2021-08-24	35.3700	35.4750	34.7000	35.2000	+45.515%	4,902,866	+2.244%
2021-08-23	22.5900	24.2400	22.5100	24.1900	+7.559%	73,541	+48.780%
2021-08-20	23.1600	23.1600	22.1700	22.4900	-3.724%	121,386	+60.027%
2021-08-19	22.8600	23.3600	22.7700	23.3600	+1.301%	38,587	+54.067%
2021-08-18	23.8450	23.8450	22.9100	23.0600	-3.716%	36,092	+56.071%
2021-08-17	23.3800	23.9900	23.2050	23.9500	+1.655%	38,010	+50.271%
2021-08-16	23.1500	24.1800	22.9700	23.5600	+1.771%	64,022	+52.759%
2021-08-13	23.2000	23.3650	23.0000	23.1500	-1.111%	15,823	+55.464%
2021-08-12	23.4996	23.4996	23.2800	23.4100	-0.721%	27,080	+53.738%
2021-08-11	23.9100	24.2500	23.3400	23.5800	-1.215%	33,606	+52.629%
2021-08-10	24.6900	24.6900	23.7117	23.8700	-1.931%	38,589	+50.775%
2021-08-09	24.3000	24.6600	24.1900	24.3400	-0.491%	21,160	+47.864%
2021-08-06	24.5900	24.7000	24.3250	24.4600	+0.617%	26,267	+47.138%
2021-08-05	23.9950	24.5500	23.9950	24.3100	-1.219%	23,484	+48.046%
2021-08-04	24.1500	24.6600	24.1500	24.6100	+0.778%	22,728	+46.241%
2021-08-03	24.4300	24.6300	24.3000	24.4200	+0.329%	28,502	+47.379%
2021-08-02	24.4800	24.8100	24.2300	24.3400	+0.041%	37,409	+47.864%
2021-07-30	24.3100	24.4800	24.2300	24.3300	+0.454%	38,717	+47.924%
2021-07-29	24.1800	24.4000	24.0150	24.2200	+1.043%	29,102	+48.596%
2021-07-28	23.3600	24.1700	23.3300	23.9700	+1.439%	34,234	+50.146%
2021-07-27	23.3900	23.8900	23.2600	23.6300	+0.340%	24,711	+52.306%
2021-07-26	23.9300	24.0300	23.3500	23.5500	-0.884%	22,115	+52.824%
2021-07-23	23.4300	23.8700	23.1300	23.7600	+2.150%	31,929	+51.473%
2021-07-22	23.9200	23.9200	23.0500	23.2600	-3.365%	18,116	+54.729%
2021-07-21	24.0500	24.5400	24.0000	24.0700	+0.880%	42,563	+49.522%
2021-07-20	23.4400	24.1200	23.4400	23.8600	+2.403%	120,218	+50.838%
2021-07-19	23.0600	23.4500	23.0000	23.3000	-0.129%	57,879	+54.464%
2021-07-16	23.3800	23.4700	23.0250	23.3300	+0.517%	56,117	+54.265%
2021-07-15	23.0500	23.4300	23.0500	23.2100	+0.433%	20,128	+55.062%
2021-07-14	23.1500	23.2600	22.8600	23.1100	+0.260%	33,899	+55.733%
2021-07-13	23.1500	23.4100	23.0200	23.0500	-1.200%	42,213	+56.139%
2021-07-12	22.8300	23.3900	22.8000	23.3300	+1.391%	28,510	+54.265%
2021-07-09	23.1100	23.1925	22.8900	23.0100	+0.568%	33,742	+56.410%
2021-07-08	22.7500	23.0400	22.6000	22.8800	-0.608%	37,495	+57.299%
2021-07-07	22.9900	23.1800	22.8200	23.0200	+0.305%	30,832	+56.342%
2021-07-06	22.9500	23.2200	22.6500	22.9500	-0.304%	46,020	+56.819%
2021-07-02	22.7800	23.1600	22.5777	23.0200	+1.009%	35,689	+56.342%
2021-07-01	22.4200	22.9000	22.3000	22.7900	+2.335%	92,863	+57.920%
2021-06-30	22.3000	22.5200	22.0800	22.2700	-0.179%	67,525	+61.608%
2021-06-29	22.7700	22.7700	22.1100	22.3100	-1.718%	63,519	+61.318%
2021-06-28	23.1500	23.3100	22.6050	22.7000	-2.408%	77,201	+58.546%
2021-06-25	23.0800	23.4800	23.0700	23.2600	+0.824%	236,165	+54.729%
2021-06-24	22.8200	23.3800	22.8000	23.0700	+1.318%	36,483	+56.003%
2021-06-23	23.2100	23.2100	22.6900	22.7700	-1.980%	42,579	+58.059%
2021-06-22	23.5900	23.5900	23.0900	23.2300	-1.317%	28,316	+54.929%
2021-06-21	23.0200	23.6700	23.0200	23.5400	+2.215%	57,779	+52.889%
2021-06-18	23.7700	23.7700	22.6000	23.0300	-4.002%	242,547	+56.274%
2021-06-17	24.3300	24.5100	23.8900	23.9900	-1.194%	42,488	+50.021%
2021-06-16	24.6450	24.7200	24.2700	24.2800	-1.700%	47,123	+48.229%
2021-06-15	24.3800	24.7300	24.0950	24.7000	+0.981%	60,513	+45.709%
2021-06-14	24.5200	24.7000	24.3250	24.4600	-0.650%	34,380	+47.138%
2021-06-11	25.0300	25.0300	24.4400	24.6200	-1.756%	35,446	+46.182%
2021-06-10	25.0600	25.2500	24.6600	25.0600	0.000%	77,599	+43.615%
2021-06-09	25.4000	25.4000	24.9600	25.0600	-1.027%	77,408	+43.615%
2021-06-08	25.3100	25.5700	25.1000	25.3200	+0.317%	61,811	+42.141%
2021-06-07	25.1400	25.3200	25.0000	25.2400	+0.598%	36,535	+42.591%
2021-06-04	25.4200	25.4300	25.0600	25.0900	-1.298%	36,631	+43.444%
2021-06-03	25.1700	25.7100	25.1300	25.4200	+0.316%	52,694	+41.581%
2021-06-02	25.7200	25.7200	25.1700	25.3400	-1.324%	32,629	+42.028%
2021-06-01	25.3900	25.8300	25.1350	25.6800	+1.502%	91,078	+40.148%
2021-05-28	25.2200	25.4400	24.9400	25.3000	+0.556%	38,925	+42.253%
2021-05-27	25.1600	25.4317	25.0900	25.1600	+0.560%	58,457	+43.045%
2021-05-26	25.3800	25.3800	24.9700	25.0200	-0.398%	25,466	+43.845%
2021-05-25	25.6200	25.7300	25.1200	25.1200	-1.644%	83,283	+43.272%
2021-05-24	25.3300	25.7350	25.1800	25.5400	+1.229%	77,994	+40.916%
2021-05-21	25.4000	25.5000	25.0800	25.2300	+0.318%	62,492	+42.648%
2021-05-20	24.9200	25.3300	24.8400	25.1500	+0.520%	49,922	+43.101%
2021-05-19	24.8600	25.1000	24.8000	25.0200	-0.754%	48,731	+43.845%
2021-05-18	25.0700	25.4000	24.9900	25.2100	+0.119%	41,618	+42.761%
2021-05-17	24.7100	25.4000	24.7100	25.1800	+1.084%	45,847	+42.931%
2021-05-14	24.1600	25.0000	24.0500	24.9100	+3.576%	87,361	+44.480%
2021-05-13	23.7700	24.2700	23.7700	24.0500	+0.923%	45,417	+49.647%
2021-05-12	24.3900	24.4350	23.6500	23.8300	-2.735%	32,356	+51.028%
2021-05-11	24.5900	24.7700	24.2700	24.5000	-1.249%	39,836	+46.898%
2021-05-10	24.8000	25.4000	24.5650	24.8100	-0.081%	80,383	+45.062%
2021-05-07	25.6400	25.6400	24.2700	24.8300	-3.008%	54,088	+44.946%
2021-05-06	24.0700	25.6400	24.0000	25.6000	+6.979%	77,939	+40.586%
2021-05-05	23.9100	23.9900	23.6230	23.9300	0.000%	62,543	+50.397%
2021-05-04	24.7700	24.7700	23.7900	23.9300	-3.508%	39,494	+50.397%
2021-05-03	23.8100	25.0300	23.7537	24.8000	+4.597%	84,530	+45.121%
2021-04-30	23.5000	23.8000	23.3850	23.7100	0.000%	96,776	+51.792%
2021-04-29	24.0500	24.2678	23.4700	23.7100	-1.249%	94,962	+51.792%
2021-04-28	24.6700	24.8000	23.9800	24.0100	-2.715%	57,209	+49.896%
2021-04-27	25.2300	25.2300	24.4820	24.6800	-2.335%	56,612	+45.827%
2021-04-26	25.5000	25.6650	25.2500	25.2700	-0.316%	37,087	+42.422%
2021-04-23	25.7300	25.7350	25.3100	25.3500	-1.015%	82,944	+41.972%
2021-04-22	26.2200	26.2200	25.5500	25.6100	-2.140%	69,744	+40.531%
2021-04-21	25.6600	26.5600	25.3600	26.1700	+2.227%	86,482	+37.524%
2021-04-20	25.6000	26.3000	25.3700	25.6000	-0.117%	81,785	+40.586%
2021-04-19	25.9100	25.9100	25.0900	25.6300	-1.461%	89,432	+40.421%
2021-04-16	26.0300	26.0300	25.2300	26.0100	+0.853%	92,078	+38.370%
2021-04-15	25.7600	25.9400	25.5700	25.7900	+0.428%	70,370	+39.550%
2021-04-14	26.0400	26.4100	25.5000	25.6800	-1.458%	108,550	+40.148%
2021-04-13	26.0300	26.3700	25.6400	26.0600	+0.077%	32,220	+38.104%
2021-04-12	26.0900	26.7500	25.9100	26.0400	+0.115%	61,555	+38.210%
2021-04-09	26.2400	26.3300	25.9100	26.0100	-0.725%	61,110	+38.370%
2021-04-08	26.1900	26.2600	26.0000	26.2000	+0.422%	50,253	+37.366%
2021-04-07	26.2700	26.5100	26.0000	26.0900	-0.344%	70,109	+37.946%
2021-04-06	26.7200	26.7200	26.0050	26.1800	-1.245%	58,348	+37.471%
2021-04-05	26.1900	26.5100	25.8900	26.5100	+1.962%	65,440	+35.760%
2021-04-01	26.0700	26.2300	25.6900	26.0000	-0.115%	51,119	+38.423%
2021-03-31	25.8100	26.4100	25.5650	26.0300	+0.852%	129,051	+38.264%
2021-03-30	26.0200	26.1700	25.6850	25.8100	-0.578%	32,623	+39.442%
2021-03-29	26.3600	26.6000	25.5500	25.9600	-2.038%	132,975	+38.636%
2021-03-26	26.4200	27.0700	26.3800	26.5000	+1.533%	97,094	+35.811%
2021-03-25	25.9100	26.4500	25.5200	26.1000	-0.115%	122,460	+37.893%
2021-03-24	26.3500	27.0600	26.0500	26.1300	+0.230%	91,298	+37.734%
2021-03-23	25.9600	26.4200	25.7600	26.0700	-0.875%	65,784	+38.051%
2021-03-22	27.1500	27.4900	26.1300	26.3000	-3.238%	77,874	+36.844%
2021-03-19	27.0700	27.5700	26.6220	27.1800	+0.629%	447,513	+32.414%
2021-03-18	27.1000	27.4900	26.8400	27.0100	-0.699%	72,684	+33.247%
2021-03-17	27.8000	27.8000	27.0400	27.2000	-2.299%	87,261	+32.316%
2021-03-16	28.1400	28.1600	27.2600	27.8400	-1.730%	90,684	+29.274%
2021-03-15	28.5800	28.8400	27.9300	28.3300	-1.461%	82,662	+27.038%
2021-03-12	28.0000	28.8000	28.0000	28.7500	+2.131%	79,225	+25.183%
2021-03-11	28.0700	28.6100	27.6100	28.1500	+0.716%	112,428	+27.851%
2021-03-10	27.6500	28.0100	27.2000	27.9500	+1.122%	88,472	+28.766%
2021-03-09	28.2000	28.3000	27.4900	27.6400	-0.861%	75,660	+30.210%
2021-03-08	27.0600	28.0400	26.9600	27.8800	+2.387%	102,573	+29.089%
2021-03-05	26.3700	27.3100	25.7500	27.2300	+4.610%	213,205	+32.170%
2021-03-04	25.1700	26.4800	25.1700	26.0300	+3.008%	105,407	+38.264%
2021-03-03	24.8600	25.7650	24.6900	25.2700	+1.690%	77,588	+42.422%
2021-03-02	24.7700	25.5300	24.4900	24.8500	-0.878%	96,591	+44.829%
2021-03-01	25.8400	25.8400	24.8100	25.0700	-0.909%	83,805	+43.558%
2021-02-26	24.4800	25.6600	24.4700	25.3000	+3.689%	114,184	+42.253%
2021-02-25	26.0000	26.0000	22.0100	24.4000	-5.755%	168,475	+47.500%
2021-02-24	24.0900	26.0900	24.0900	25.8900	+8.145%	68,315	+39.011%
2021-02-23	23.3100	24.1000	23.2700	23.9400	+2.395%	51,467	+50.334%
2021-02-22	22.9600	23.5400	22.8800	23.3800	+0.732%	48,460	+53.935%
2021-02-19	23.1500	23.2600	22.6900	23.2100	+0.259%	66,389	+55.062%
2021-02-18	23.3800	23.5700	22.5700	23.1500	-0.899%	52,014	+55.464%
2021-02-17	22.9500	23.6205	22.9500	23.3600	+0.387%	88,500	+54.067%
2021-02-16	23.1100	23.3400	22.9100	23.2700	+0.432%	76,053	+54.663%
2021-02-12	22.9100	23.3900	22.8700	23.1700	+0.521%	59,683	+55.330%
2021-02-11	23.1600	23.4450	22.7900	23.0500	-0.260%	63,146	+56.139%
2021-02-10	23.5500	23.6700	23.0000	23.1100	-1.197%	56,408	+55.733%
2021-02-09	23.5500	23.9500	23.3150	23.3900	-0.128%	77,300	+53.869%
2021-02-08	23.1000	23.5400	22.9700	23.4200	+1.915%	204,820	+53.672%
2021-02-05	23.3200	23.3200	22.6300	22.9800	-0.260%	88,206	+56.614%
2021-02-04	23.1400	23.2200	22.8700	23.0400	-0.346%	38,129	+56.207%
2021-02-03	23.2400	23.4500	22.5300	23.1200	-0.730%	110,248	+55.666%
2021-02-02	23.7100	24.0700	23.2900	23.2900	-1.062%	34,258	+54.530%
2021-02-01	23.6300	23.8600	23.0000	23.5400	+0.469%	89,529	+52.889%
2021-01-29	24.5800	24.5800	23.2100	23.4300	-3.818%	95,016	+53.606%
2021-01-28	23.8900	25.2000	23.5800	24.3600	+3.396%	165,029	+47.742%
2021-01-27	23.6200	24.1000	23.4750	23.5600	-2.805%	119,526	+52.759%
2021-01-26	24.5100	24.9100	23.9500	24.2400	-0.206%	73,486	+48.474%
2021-01-25	24.3800	24.7300	23.9100	24.2900	-0.978%	58,132	+48.168%
2021-01-22	23.7300	24.5300	23.6600	24.5300	+2.081%	76,597	+46.718%
2021-01-21	24.3600	24.7900	23.8800	24.0300	-1.958%	66,130	+49.771%
2021-01-20	23.9900	24.5200	23.5900	24.5100	+2.295%	87,632	+46.838%
2021-01-19	23.9900	24.1700	23.5100	23.9600	+0.799%	78,941	+50.209%
2021-01-15	22.5900	23.8200	22.4700	23.7700	+3.528%	93,274	+51.409%
2021-01-14	22.0400	23.0600	22.0400	22.9600	+4.601%	72,002	+56.751%
2021-01-13	22.6300	22.7000	21.7700	21.9500	-3.601%	71,096	+63.964%
2021-01-12	22.5200	23.0600	22.4800	22.7700	+1.471%	34,021	+58.059%
2021-01-11	22.6200	23.2100	22.2400	22.4400	-2.265%	47,758	+60.383%
2021-01-08	23.3000	23.3000	22.4300	22.9600	-1.247%	49,517	+56.751%
2021-01-07	22.9000	23.4650	22.6000	23.2500	+1.706%	61,366	+54.796%
2021-01-06	21.2200	22.9700	21.2200	22.8600	+8.754%	160,862	+57.437%
2021-01-05	21.4200	21.6900	20.9500	21.0200	-1.867%	62,145	+71.218%
2021-01-04	21.7100	21.7100	21.1500	21.4200	+0.328%	86,894	+68.021%
2020-12-31	21.4000	21.4200	21.0900	21.3500	-0.234%	31,983	+68.571%
2020-12-30	21.7000	21.7700	21.1307	21.4000	-0.742%	75,283	+68.178%
2020-12-29	21.9500	21.9500	21.2300	21.5600	-0.828%	50,400	+66.929%
2020-12-28	21.6400	21.9160	21.5300	21.7400	+2.066%	40,703	+65.547%
2020-12-24	21.8200	21.9300	21.1400	21.3000	-1.798%	37,671	+68.967%
2020-12-23	21.3900	21.8200	21.2000	21.6900	+2.023%	68,206	+65.929%
2020-12-22	21.3800	21.3900	21.0400	21.2600	-0.141%	60,993	+69.285%
2020-12-21	21.0600	21.4100	20.8500	21.2900	-0.700%	46,812	+69.047%
2020-12-18	22.0000	22.3550	21.1800	21.4400	-1.471%	378,558	+67.864%
2020-12-17	21.8500	21.9300	21.2000	21.7600	-0.046%	68,564	+65.395%
2020-12-16	21.7300	21.9900	21.4300	21.7700	+0.230%	55,153	+65.319%
2020-12-15	21.2500	21.8500	21.0300	21.7200	+3.330%	45,668	+65.700%
2020-12-14	21.8900	21.8900	20.9600	21.0200	-2.550%	76,599	+71.218%
2020-12-11	22.4700	22.4700	21.5100	21.5700	-4.894%	74,458	+66.852%
2020-12-10	22.9700	23.0100	22.5600	22.6800	-1.818%	92,805	+58.686%
2020-12-09	24.2500	24.2500	23.0950	23.1000	-3.950%	80,411	+55.801%
2020-12-08	24.1700	24.4500	23.8300	24.0500	-1.636%	99,788	+49.647%
2020-12-07	24.7000	24.7000	23.9800	24.4500	-0.610%	91,760	+47.198%
2020-12-04	24.0400	24.6600	23.8100	24.6000	+2.757%	99,393	+46.301%
2020-12-03	23.3900	24.1275	23.2700	23.9400	+2.879%	76,853	+50.334%
2020-12-02	22.9300	23.4400	22.7200	23.2700	+1.927%	86,639	+54.663%
2020-12-01	22.7200	23.4800	22.7200	22.8300	+1.874%	88,046	+57.643%
2020-11-30	22.6300	22.8700	22.3200	22.4100	-1.797%	175,446	+60.598%
2020-11-27	22.4000	22.9050	22.3435	22.8200	+1.422%	27,902	+57.713%
2020-11-25	22.9200	22.9400	22.3400	22.5000	-2.174%	41,778	+59.956%
2020-11-24	23.2900	23.4200	22.9200	23.0000	+0.174%	95,626	+56.478%
2020-11-23	23.0400	23.1300	22.8900	22.9600	+0.613%	64,745	+56.751%
2020-11-20	22.1400	22.9900	22.1400	22.8200	+2.057%	79,508	+57.713%
2020-11-19	22.9600	23.1050	22.1400	22.3600	-3.203%	64,785	+60.957%
2020-11-18	23.3000	23.7300	22.9200	23.1000	-0.858%	79,148	+55.801%
2020-11-17	23.5200	23.5650	22.9500	23.3000	-1.355%	72,310	+54.464%
2020-11-16	23.2100	23.6500	22.9900	23.6200	+3.687%	158,462	+52.371%
2020-11-13	22.7100	23.0400	22.6500	22.7800	+1.696%	251,614	+57.989%
2020-11-12	22.5600	22.9000	22.1300	22.4000	-1.668%	152,176	+60.670%
2020-11-11	22.9500	23.1900	22.5200	22.7800	-0.957%	74,440	+57.989%
2020-11-10	23.3300	23.4200	22.7500	23.0000	+0.305%	95,796	+56.478%
2020-11-09	23.5400	24.1750	22.9300	22.9300	+3.242%	182,484	+56.956%
2020-11-06	21.2400	23.9200	21.2400	22.2100	+5.712%	261,160	+62.044%
2020-11-05	20.5000	21.0800	20.2600	21.0100	+3.753%	196,944	+71.299%
2020-11-04	20.5000	21.0200	20.0200	20.2500	-2.457%	59,590	+77.728%
2020-11-03	19.6500	20.9200	19.6500	20.7600	+7.788%	108,224	+73.362%
2020-11-02	18.8000	19.3000	18.7600	19.2600	+3.996%	104,923	+86.864%
2020-10-30	18.4300	18.5300	18.1350	18.5200	+0.325%	104,641	+94.330%
2020-10-29	18.4100	18.7000	18.1200	18.4600	+0.108%	73,448	+94.962%
2020-10-28	18.5200	18.8200	18.2500	18.4400	-2.227%	106,841	+95.174%
2020-10-27	19.2900	19.2900	18.3600	18.8600	-2.784%	51,054	+90.827%
2020-10-26	19.6300	19.6300	19.1600	19.4000	-2.316%	41,787	+85.515%
2020-10-23	19.6200	20.1100	19.6200	19.8600	+1.846%	46,614	+81.219%
2020-10-22	19.4000	19.6250	19.1000	19.5000	+1.089%	58,317	+84.564%
2020-10-21	19.3100	19.6300	19.1500	19.2900	-0.567%	46,291	+86.573%
2020-10-20	19.8700	19.8700	19.3000	19.4000	-1.222%	37,781	+85.515%
2020-10-19	20.3700	20.8700	19.4400	19.6400	-3.914%	45,755	+83.248%
2020-10-16	19.9900	20.6800	19.9900	20.4400	+1.339%	56,495	+76.076%
2020-10-15	19.8500	20.4500	19.6500	20.1700	+0.199%	65,099	+78.433%
2020-10-14	20.4000	20.4900	20.0300	20.1300	-1.324%	40,918	+78.788%
2020-10-13	20.6400	20.6400	20.2501	20.4000	-2.205%	51,099	+76.422%
2020-10-12	20.5000	21.1900	20.4900	20.8600	+1.756%	87,172	+72.531%
2020-10-09	20.7600	20.7600	20.4300	20.5000	+0.049%	48,521	+75.561%
2020-10-08	20.4600	20.8000	20.3800	20.4900	+1.385%	70,020	+75.647%
2020-10-07	19.8500	20.2700	19.7400	20.2100	+3.112%	92,421	+78.080%
2020-10-06	19.9900	20.2550	19.5000	19.6000	-0.609%	82,098	+83.622%
2020-10-05	19.0600	19.9300	18.8300	19.7200	+4.394%	88,350	+82.505%
2020-10-02	18.1900	19.0350	18.1900	18.8900	+1.943%	88,917	+90.524%
2020-10-01	17.9400	18.7300	17.5500	18.5300	+3.693%	347,973	+94.226%
2020-09-30	17.7700	18.1400	17.7300	17.8700	0.000%	125,968	+101.399%
2020-09-29	17.7500	17.9700	17.4200	17.8700	+0.903%	103,280	+101.399%
2020-09-28	17.9400	18.1700	17.6700	17.7100	+0.056%	90,934	+103.219%
2020-09-25	17.3200	17.8100	17.3200	17.7000	+0.912%	65,358	+103.333%
2020-09-24	17.7700	18.0200	17.4000	17.5400	-1.516%	111,729	+105.188%
2020-09-23	18.0700	18.1900	17.7400	17.8100	-1.384%	126,405	+102.077%
2020-09-22	18.3600	18.3600	17.8000	18.0600	-1.580%	100,172	+99.280%
2020-09-21	18.7700	18.9250	18.0000	18.3500	-4.477%	141,891	+96.131%
2020-09-18	18.7200	19.3797	18.3700	19.2100	+4.687%	341,061	+87.350%
2020-09-17	17.9900	18.4500	17.9000	18.3500	+0.548%	61,902	+96.131%
2020-09-16	17.7600	18.4400	17.6800	18.2500	+2.528%	88,747	+97.205%
2020-09-15	18.4100	18.5800	17.7900	17.8000	-2.679%	40,568	+102.191%
2020-09-14	18.2300	18.5250	18.1600	18.2900	+0.938%	64,188	+96.774%
2020-09-11	19.0900	19.0900	18.0000	18.1200	-4.481%	120,230	+98.620%
2020-09-10	18.7800	19.1200	18.5800	18.9700	+0.851%	113,557	+89.721%
2020-09-09	18.7900	19.0600	18.6200	18.8100	+1.020%	146,651	+91.334%
2020-09-08	18.8300	18.8800	18.2900	18.6200	-2.000%	63,671	+93.287%
2020-09-04	19.1300	19.1700	18.3500	19.0000	+0.903%	61,134	+89.421%
2020-09-03	19.3900	19.4100	18.7600	18.8300	-2.788%	100,496	+91.131%
2020-09-02	18.8000	19.4600	18.6900	19.3700	+2.650%	77,117	+85.803%
2020-09-01	18.4100	18.9000	18.2800	18.8700	+1.452%	109,559	+90.726%
2020-08-31	18.7300	18.8500	18.2900	18.6000	-1.483%	88,095	+93.495%
2020-08-28	18.5700	18.8900	18.2700	18.8800	+2.888%	53,413	+90.625%
2020-08-27	18.5000	18.8500	18.3000	18.3500	+0.055%	68,028	+96.131%
2020-08-26	18.8500	18.8500	18.0700	18.3400	-2.963%	91,332	+96.238%
2020-08-25	19.6600	19.8200	18.3200	18.9000	-3.817%	90,542	+90.423%
2020-08-24	19.9000	19.9600	19.2200	19.6500	+0.051%	94,415	+83.155%
2020-08-21	18.9500	19.6700	18.8400	19.6400	+2.773%	166,666	+83.248%
2020-08-20	18.5400	19.3950	18.5400	19.1100	+1.703%	150,199	+88.331%
2020-08-19	19.0000	19.3400	18.6700	18.7900	-0.106%	76,436	+91.538%
2020-08-18	18.7400	18.8600	18.3600	18.8100	+0.374%	93,551	+91.334%
2020-08-17	18.5100	18.8300	18.3200	18.7400	+0.970%	76,237	+92.049%
2020-08-14	18.4700	18.7100	18.4400	18.5600	-0.749%	39,955	+93.912%
2020-08-13	18.5800	18.8600	18.5000	18.7000	-0.479%	75,863	+92.460%