Dark

RFP
Resolute Forest Products Inc.
stock NYSE

Inactive

Feb 28, 2023

21.92USD-0.364%(-0.08)14,960,418

Pre-market

0.00USD-100.000%(-22.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-28	22.000	22.0999	21.9000	21.92	-0.364%	14,960,418	0.000%
2023-02-27	22.300	22.4700	21.9800	22.00	-0.587%	2,462,367	-0.364%
2023-02-24	22.520	22.6200	22.0500	22.13	+1.794%	1,968,480	-0.949%
2023-02-23	21.790	21.7900	21.6900	21.74	0.000%	213,592	+0.828%
2023-02-22	21.650	21.7900	21.6407	21.74	+0.416%	192,151	+0.828%
2023-02-21	21.620	21.6700	21.6200	21.65	0.000%	209,036	+1.247%
2023-02-17	21.850	21.8500	21.6300	21.65	-0.460%	274,205	+1.247%
2023-02-16	21.680	21.8000	21.6700	21.75	-0.229%	325,640	+0.782%
2023-02-15	21.710	21.9099	21.6500	21.80	+0.092%	282,226	+0.550%
2023-02-14	21.810	21.8300	21.6900	21.78	+0.322%	371,312	+0.643%
2023-02-13	21.890	21.8900	21.6700	21.71	+0.092%	253,194	+0.967%
2023-02-10	21.660	21.7900	21.6200	21.69	+0.185%	238,696	+1.060%
2023-02-09	21.700	21.7600	21.5000	21.65	+0.231%	268,804	+1.247%
2023-02-08	21.520	21.6300	21.5200	21.60	0.000%	376,363	+1.481%
2023-02-07	21.750	21.7550	21.5800	21.60	-0.690%	411,568	+1.481%
2023-02-06	21.770	21.7700	21.5900	21.75	-0.138%	131,342	+0.782%
2023-02-03	21.790	21.9800	21.5700	21.78	+0.046%	181,441	+0.643%
2023-02-02	21.760	21.9000	21.7000	21.77	-0.321%	239,554	+0.689%
2023-02-01	21.630	21.8900	21.4800	21.84	+0.599%	239,009	+0.366%
2023-01-31	21.610	21.8100	21.5000	21.71	+0.883%	589,241	+0.967%
2023-01-30	21.300	21.6300	21.3000	21.52	+0.796%	2,087,054	+1.859%
2023-01-27	21.640	21.6400	21.2700	21.35	-0.836%	387,256	+2.670%
2023-01-26	21.450	21.6900	21.4400	21.53	+0.514%	527,265	+1.811%
2023-01-25	21.400	21.5150	21.2600	21.42	0.000%	224,686	+2.334%
2023-01-24	21.380	21.5200	21.3500	21.42	-0.093%	412,524	+2.334%
2023-01-23	21.310	21.4700	21.2900	21.44	+0.375%	258,146	+2.239%
2023-01-20	21.340	21.3800	21.1700	21.36	+0.423%	342,705	+2.622%
2023-01-19	21.320	21.3200	21.1300	21.27	+0.047%	247,920	+3.056%
2023-01-18	21.470	21.5000	21.2400	21.26	-1.162%	384,475	+3.104%
2023-01-17	21.300	21.5300	21.1600	21.51	+1.224%	708,455	+1.906%
2023-01-13	21.420	21.5300	21.2400	21.25	-1.025%	968,980	+3.153%
2023-01-12	21.420	21.5050	21.4200	21.47	+0.093%	192,836	+2.096%
2023-01-11	21.470	21.6400	21.4400	21.45	-0.047%	407,978	+2.191%
2023-01-10	21.400	21.5100	21.4000	21.46	+0.047%	519,926	+2.144%
2023-01-09	21.440	21.5300	21.4100	21.45	-0.233%	657,191	+2.191%
2023-01-06	21.460	21.6450	21.2900	21.50	+1.081%	590,693	+1.953%
2023-01-05	21.440	21.6800	21.1000	21.27	-1.070%	1,058,879	+3.056%
2023-01-04	21.560	21.6000	21.3300	21.50	+0.373%	480,664	+1.953%
2023-01-03	21.490	21.6700	21.4000	21.42	-0.787%	630,692	+2.334%
2022-12-30	21.610	21.7100	21.5500	21.59	-0.046%	312,180	+1.528%
2022-12-29	21.950	21.9500	21.4650	21.60	-1.370%	807,321	+1.481%
2022-12-28	20.850	21.9600	20.8500	21.90	+5.086%	1,464,243	+0.091%
2022-12-27	20.880	20.9800	20.8100	20.84	-0.287%	340,119	+5.182%
2022-12-23	20.830	20.9100	20.8200	20.90	+0.288%	108,579	+4.880%
2022-12-22	21.000	21.0000	20.7500	20.84	-0.620%	413,952	+5.182%
2022-12-21	21.090	21.1200	20.9700	20.97	-0.380%	270,422	+4.530%
2022-12-20	21.050	21.0950	21.0200	21.05	-0.047%	272,738	+4.133%
2022-12-19	21.060	21.1300	21.0300	21.06	-0.095%	267,285	+4.084%
2022-12-16	20.970	21.1300	20.9700	21.08	+0.143%	551,530	+3.985%
2022-12-15	21.040	21.0600	20.9800	21.05	0.000%	666,189	+4.133%
2022-12-14	21.060	21.1400	21.0500	21.05	+0.143%	627,196	+4.133%
2022-12-13	21.010	21.0700	21.0000	21.02	+0.095%	800,497	+4.282%
2022-12-12	21.060	21.0600	20.9700	21.00	-0.048%	270,945	+4.381%
2022-12-09	21.150	21.1800	21.0000	21.01	-0.662%	309,873	+4.331%
2022-12-08	21.100	21.2500	21.0400	21.15	+0.237%	388,881	+3.641%
2022-12-07	20.930	21.1500	20.9200	21.10	+0.572%	1,619,452	+3.886%
2022-12-06	20.910	21.0100	20.8800	20.98	+0.095%	405,794	+4.480%
2022-12-05	21.030	21.0900	20.9500	20.96	-0.475%	245,706	+4.580%
2022-12-02	21.120	21.1800	21.0000	21.06	-0.142%	260,986	+4.084%
2022-12-01	21.120	21.1800	21.0800	21.09	-0.047%	788,592	+3.936%
2022-11-30	21.220	21.2500	21.0800	21.10	-0.284%	574,079	+3.886%
2022-11-29	21.100	21.2500	21.1000	21.16	0.000%	567,816	+3.592%
2022-11-28	21.090	21.1900	21.0900	21.16	-0.094%	322,525	+3.592%
2022-11-25	21.150	21.1900	21.0800	21.18	+0.095%	200,796	+3.494%
2022-11-23	21.150	21.1850	21.0800	21.16	0.000%	386,604	+3.592%
2022-11-22	21.150	21.1700	21.0700	21.16	+0.284%	324,151	+3.592%
2022-11-21	21.120	21.1400	21.0400	21.10	-0.425%	344,413	+3.886%
2022-11-18	21.220	21.2200	21.0500	21.19	+0.427%	603,307	+3.445%
2022-11-17	21.010	21.1050	20.9900	21.10	+0.190%	385,092	+3.886%
2022-11-16	21.120	21.1200	21.0200	21.06	-0.142%	285,228	+4.084%
2022-11-15	21.150	21.1500	21.0600	21.09	0.000%	434,893	+3.936%
2022-11-14	20.980	21.2000	20.9800	21.09	-0.095%	423,242	+3.936%
2022-11-11	21.090	21.1500	21.0300	21.11	+0.428%	421,604	+3.837%
2022-11-10	21.070	21.1050	20.9950	21.02	+0.238%	579,805	+4.282%
2022-11-09	20.990	21.0100	20.8900	20.97	-0.143%	419,816	+4.530%
2022-11-08	21.050	21.0700	20.9700	21.00	0.000%	538,180	+4.381%
2022-11-07	20.970	21.0700	20.9219	21.00	+0.287%	608,940	+4.381%
2022-11-04	20.700	21.0100	20.7000	20.94	+0.335%	349,375	+4.680%
2022-11-03	20.720	20.9350	20.7200	20.87	+0.096%	257,607	+5.031%
2022-11-02	20.820	20.9200	20.8200	20.85	-0.144%	397,646	+5.132%
2022-11-01	20.880	20.8800	20.8100	20.88	+0.336%	618,224	+4.981%
2022-10-31	20.900	20.9000	20.7000	20.81	-0.383%	387,254	+5.334%
2022-10-28	20.760	20.9300	20.7600	20.89	+0.336%	310,513	+4.931%
2022-10-27	20.600	20.9000	20.6000	20.82	+1.462%	693,649	+5.283%
2022-10-26	20.610	20.7400	20.5200	20.52	+0.098%	463,671	+6.823%
2022-10-25	20.560	20.6050	20.5000	20.50	-0.292%	486,514	+6.927%
2022-10-24	20.580	20.6400	20.5125	20.56	-0.049%	288,094	+6.615%
2022-10-21	20.550	20.9000	20.5500	20.57	-0.097%	405,382	+6.563%
2022-10-20	20.570	20.6937	20.5200	20.59	+0.195%	532,676	+6.459%
2022-10-19	20.760	20.8300	20.5500	20.55	-1.344%	456,873	+6.667%
2022-10-18	20.700	20.8600	20.6500	20.83	-0.144%	549,489	+5.233%
2022-10-17	20.860	21.0700	20.8100	20.86	+0.724%	620,195	+5.081%
2022-10-14	20.870	20.9000	20.6500	20.71	-0.385%	338,189	+5.843%
2022-10-13	20.480	20.8100	20.4800	20.79	+0.338%	618,095	+5.435%
2022-10-12	20.630	20.9000	20.5700	20.72	+0.534%	631,726	+5.792%
2022-10-11	20.520	20.6200	20.4850	20.61	0.000%	683,078	+6.356%
2022-10-10	20.500	20.6400	20.4600	20.61	+0.537%	275,019	+6.356%
2022-10-07	20.350	20.5000	20.2250	20.50	+0.294%	699,568	+6.927%
2022-10-06	20.380	20.5000	20.3500	20.44	+0.245%	566,203	+7.241%
2022-10-05	20.350	20.4000	20.3300	20.39	0.000%	736,366	+7.504%
2022-10-04	20.350	20.4100	20.3000	20.39	+0.344%	702,152	+7.504%
2022-10-03	20.110	20.3500	20.0400	20.32	+1.600%	973,794	+7.874%
2022-09-30	20.020	20.0750	19.9850	20.00	-0.050%	872,395	+9.600%
2022-09-29	20.010	20.1000	20.0000	20.01	-0.050%	645,815	+9.545%
2022-09-28	20.050	20.1400	19.9900	20.02	0.000%	555,862	+9.491%
2022-09-27	20.200	20.2000	20.0200	20.02	-0.744%	1,232,519	+9.491%
2022-09-26	20.200	20.2800	20.1100	20.17	-0.149%	587,839	+8.676%
2022-09-23	20.420	20.4200	20.0800	20.20	-0.493%	976,318	+8.515%
2022-09-22	20.280	20.3200	20.2550	20.30	+0.148%	375,046	+7.980%
2022-09-21	20.320	20.3500	20.2600	20.27	+0.049%	440,466	+8.140%
2022-09-20	20.350	20.3800	20.2500	20.26	-0.491%	786,432	+8.193%
2022-09-19	20.350	20.3750	20.3100	20.36	0.000%	531,761	+7.662%
2022-09-16	20.350	20.4000	20.3350	20.36	+0.049%	779,194	+7.662%
2022-09-15	20.350	20.4200	20.3100	20.35	-0.196%	605,247	+7.715%
2022-09-14	20.320	20.4200	20.3100	20.39	+0.394%	341,017	+7.504%
2022-09-13	20.320	20.3900	20.3000	20.31	-0.441%	479,842	+7.927%
2022-09-12	20.450	20.4600	20.3500	20.40	+0.098%	354,903	+7.451%
2022-09-09	20.390	20.3900	20.3200	20.38	+0.049%	383,566	+7.556%
2022-09-08	20.250	20.4000	20.2300	20.37	+0.493%	450,376	+7.609%
2022-09-07	20.220	20.3000	20.2200	20.27	+0.099%	329,350	+8.140%
2022-09-06	20.220	20.2600	20.1950	20.25	+0.297%	341,313	+8.247%
2022-09-02	20.320	20.3200	20.1800	20.19	-0.148%	330,323	+8.569%
2022-09-01	20.230	20.3000	20.2000	20.22	-0.197%	442,121	+8.408%
2022-08-31	20.300	20.3500	20.1500	20.26	-0.197%	369,186	+8.193%
2022-08-30	20.480	20.4800	20.3000	20.30	-0.685%	507,982	+7.980%
2022-08-29	20.450	20.4900	20.4300	20.44	+0.049%	288,279	+7.241%
2022-08-26	20.430	20.4600	20.4000	20.43	0.000%	290,721	+7.293%
2022-08-25	20.460	20.4600	20.4200	20.43	0.000%	259,289	+7.293%
2022-08-24	20.430	20.4688	20.4200	20.43	+0.049%	200,015	+7.293%
2022-08-23	20.480	20.4900	20.4200	20.42	-0.049%	317,673	+7.346%
2022-08-22	20.460	20.5000	20.4200	20.43	-0.341%	338,709	+7.293%
2022-08-19	20.520	20.5300	20.4500	20.50	-0.195%	624,259	+6.927%
2022-08-18	20.540	20.5500	20.4850	20.54	+0.293%	366,932	+6.719%
2022-08-17	20.460	20.5300	20.4300	20.48	0.000%	373,100	+7.031%
2022-08-16	20.510	20.6000	20.4800	20.48	-0.534%	465,897	+7.031%
2022-08-15	20.500	20.6200	20.4700	20.59	+0.341%	482,693	+6.459%
2022-08-12	20.550	20.5500	20.4900	20.52	+0.098%	334,341	+6.823%
2022-08-11	20.570	20.5800	20.4900	20.50	-0.195%	936,480	+6.927%
2022-08-10	20.580	20.7250	20.4500	20.54	-0.243%	1,053,090	+6.719%
2022-08-09	20.390	20.6100	20.3600	20.59	+0.981%	646,716	+6.459%
2022-08-08	20.220	20.4300	20.2200	20.39	+1.141%	638,664	+7.504%
2022-08-05	20.320	20.3300	20.1200	20.16	-0.247%	818,672	+8.730%
2022-08-04	20.430	20.4800	20.2100	20.21	-1.222%	749,251	+8.461%
2022-08-03	20.430	20.5300	20.3000	20.46	+0.639%	1,457,331	+7.136%
2022-08-02	20.270	20.5750	20.2000	20.33	+0.247%	1,077,349	+7.821%
2022-08-01	20.200	20.3200	20.1600	20.28	0.000%	551,907	+8.087%
2022-07-29	20.320	20.3400	20.1300	20.28	-0.246%	776,246	+8.087%
2022-07-28	20.190	20.3400	20.1900	20.33	+0.693%	1,446,008	+7.821%
2022-07-27	20.150	20.2100	20.0800	20.19	+0.448%	1,368,058	+8.569%
2022-07-26	20.220	20.2400	20.0900	20.10	-0.888%	1,374,534	+9.055%
2022-07-25	20.220	20.2900	20.1700	20.28	+0.247%	853,050	+8.087%
2022-07-22	20.300	20.3400	20.1900	20.23	-0.148%	846,571	+8.354%
2022-07-21	20.250	20.3400	20.2000	20.26	-0.099%	1,547,563	+8.193%
2022-07-20	20.230	20.2800	20.1400	20.28	+0.396%	1,511,669	+8.087%
2022-07-19	20.120	20.2500	20.0900	20.20	+0.548%	1,361,664	+8.515%
2022-07-18	20.180	20.2400	20.0200	20.09	-0.248%	1,629,850	+9.109%
2022-07-15	20.210	20.2100	20.0400	20.14	+0.299%	1,504,293	+8.838%
2022-07-14	20.000	20.1100	19.9500	20.08	-0.347%	1,327,454	+9.163%
2022-07-13	19.800	20.2550	19.8000	20.15	+1.665%	2,456,874	+8.784%
2022-07-12	20.120	20.3000	19.7900	19.82	-2.461%	3,839,490	+10.595%
2022-07-11	19.970	20.3400	19.8600	20.32	+1.095%	2,431,489	+7.874%
2022-07-08	19.740	20.2650	19.7400	20.10	+1.005%	2,287,237	+9.055%
2022-07-07	20.350	20.4100	19.7900	19.90	-2.259%	5,334,669	+10.151%
2022-07-06	20.540	20.7100	20.2900	20.36	+63.010%	13,352,250	+7.662%
2022-07-05	14.060	14.0600	12.0750	12.49	-14.217%	1,932,650	+75.500%
2022-07-01	12.730	14.5900	12.6500	14.56	+14.107%	1,860,909	+50.549%
2022-06-30	12.050	12.8700	11.8300	12.76	+4.505%	1,536,430	+71.787%
2022-06-29	11.920	12.2500	11.7700	12.21	+1.665%	1,054,637	+79.525%
2022-06-28	12.450	12.7000	11.9750	12.01	-2.989%	1,347,435	+82.515%
2022-06-27	12.160	12.8100	12.1600	12.38	+2.314%	1,667,582	+77.060%
2022-06-24	12.450	12.7000	12.0700	12.10	-1.786%	6,720,476	+81.157%
2022-06-23	13.070	13.2100	12.1950	12.32	-7.299%	1,363,090	+77.922%
2022-06-22	13.260	13.5600	13.2500	13.29	-2.423%	797,233	+64.936%
2022-06-21	14.110	14.3700	13.6000	13.62	-1.089%	912,193	+60.940%
2022-06-17	13.620	13.9600	13.2800	13.77	+0.511%	1,093,459	+59.187%
2022-06-16	14.350	14.4225	13.5520	13.70	-7.432%	1,065,438	+60.000%
2022-06-15	14.570	14.9400	14.3600	14.80	+3.136%	916,813	+48.108%
2022-06-14	14.220	14.6218	14.0300	14.35	+2.281%	919,607	+52.753%
2022-06-13	14.550	14.7400	13.8100	14.03	-6.839%	1,218,699	+56.237%
2022-06-10	15.490	15.6150	14.7900	15.06	-4.502%	1,098,123	+45.551%
2022-06-09	16.490	16.6300	15.7400	15.77	-4.771%	1,037,501	+38.998%
2022-06-08	16.700	16.9000	16.3000	16.56	-1.429%	953,694	+32.367%
2022-06-07	16.090	16.9900	15.6500	16.80	+2.689%	2,764,545	+30.476%
2022-06-06	14.480	17.1100	14.4200	16.36	+15.049%	3,061,981	+33.985%
2022-06-03	14.450	14.5900	14.1546	14.22	-2.134%	1,147,780	+54.149%
2022-06-02	14.440	14.7650	14.3400	14.53	+0.763%	821,592	+50.860%
2022-06-01	14.500	14.6200	13.9450	14.42	-0.277%	1,121,245	+52.011%
2022-05-31	15.000	15.5550	14.4400	14.46	-1.966%	1,502,236	+51.591%
2022-05-27	14.320	14.9471	14.1600	14.75	+4.462%	1,189,633	+48.610%
2022-05-26	13.740	14.4100	13.7400	14.12	+4.053%	1,813,985	+55.241%
2022-05-25	13.080	13.6300	13.0250	13.57	+3.509%	697,161	+61.533%
2022-05-24	13.310	13.3100	12.6712	13.11	-1.503%	740,553	+67.201%
2022-05-23	13.380	13.5600	13.1700	13.31	+0.910%	556,490	+64.688%
2022-05-20	14.200	14.2500	12.8000	13.19	-6.254%	880,426	+66.187%
2022-05-19	13.940	14.4200	13.8500	14.07	-0.425%	629,996	+55.792%
2022-05-18	14.840	14.9700	14.0300	14.13	-5.358%	806,609	+55.131%
2022-05-17	14.760	15.2330	14.4000	14.93	+2.966%	1,883,543	+46.818%
2022-05-16	14.630	14.8300	14.3642	14.50	-1.091%	775,344	+51.172%
2022-05-13	14.400	14.9800	14.3300	14.66	+3.604%	673,409	+49.523%
2022-05-12	13.740	14.1900	13.5000	14.15	+1.506%	705,286	+54.912%
2022-05-11	14.150	14.3500	13.7820	13.94	+0.144%	974,948	+57.245%
2022-05-10	14.710	14.7400	13.6100	13.92	-3.801%	617,501	+57.471%
2022-05-09	14.700	14.9200	14.1100	14.47	-2.886%	818,410	+51.486%
2022-05-06	14.910	15.2200	14.6900	14.90	+0.744%	703,086	+47.114%
2022-05-05	14.670	14.8900	14.0200	14.79	-1.202%	607,722	+48.208%
2022-05-04	14.650	15.0000	14.4375	14.97	+2.184%	712,765	+46.426%
2022-05-03	14.170	14.7300	14.1700	14.65	+4.048%	371,429	+49.625%
2022-05-02	13.810	14.1200	13.6100	14.08	+1.004%	342,111	+55.682%
2022-04-29	14.210	14.5800	13.9000	13.94	-1.900%	552,786	+57.245%
2022-04-28	14.130	14.2700	13.6145	14.21	+2.673%	349,506	+54.258%
2022-04-27	13.640	13.9600	13.5200	13.84	+2.216%	433,230	+58.382%
2022-04-26	13.910	14.1400	13.4750	13.54	-3.767%	405,885	+61.891%
2022-04-25	13.700	14.1750	13.2262	14.07	+1.150%	742,091	+55.792%
2022-04-22	14.190	14.4450	13.7900	13.91	-3.066%	325,773	+57.584%
2022-04-21	14.630	14.8200	14.2300	14.35	-0.898%	508,074	+52.753%
2022-04-20	13.830	14.6981	13.8300	14.48	+7.259%	968,631	+51.381%
2022-04-19	13.100	13.6200	13.1000	13.50	+3.290%	322,846	+62.370%
2022-04-18	12.750	13.3500	12.7500	13.07	+2.752%	425,268	+67.712%
2022-04-14	12.690	12.9600	12.5700	12.72	+0.633%	499,444	+72.327%
2022-04-13	12.470	12.7700	12.4200	12.64	+1.935%	278,212	+73.418%
2022-04-12	12.400	12.6917	12.2910	12.40	+1.142%	431,006	+76.774%
2022-04-11	11.930	12.4000	11.9000	12.26	+1.827%	453,091	+78.793%
2022-04-08	11.770	12.3100	11.6901	12.04	+1.262%	371,011	+82.060%
2022-04-07	11.870	12.0400	11.5500	11.89	+0.422%	729,311	+84.357%
2022-04-06	12.560	12.5650	11.6900	11.84	-6.255%	762,876	+85.135%
2022-04-05	12.840	13.0400	12.6000	12.63	-0.394%	376,517	+73.555%
2022-04-04	12.660	12.8500	12.4500	12.68	+0.875%	788,169	+72.871%
2022-04-01	13.025	13.0250	12.2085	12.57	-2.634%	1,030,085	+74.383%
2022-03-31	13.330	13.4480	12.8900	12.91	-3.657%	503,043	+69.791%
2022-03-30	13.910	14.0599	13.3050	13.40	-3.319%	673,245	+63.582%
2022-03-29	13.620	14.0000	13.4600	13.86	+2.137%	457,760	+58.153%
2022-03-28	13.900	13.9000	13.3100	13.57	-2.444%	670,330	+61.533%
2022-03-25	14.050	14.0900	13.7500	13.91	-1.487%	584,034	+57.584%
2022-03-24	14.340	14.6350	13.9600	14.12	-1.465%	404,390	+55.241%
2022-03-23	14.150	14.4000	14.0500	14.33	+0.491%	389,499	+52.966%
2022-03-22	14.730	15.1000	14.1810	14.26	-2.262%	693,472	+53.717%
2022-03-21	14.800	15.0200	14.5400	14.59	-0.950%	538,955	+50.240%
2022-03-18	14.230	14.8700	13.9400	14.73	+3.296%	1,036,771	+48.812%
2022-03-17	13.880	14.3500	13.6400	14.26	+3.259%	715,827	+53.717%
2022-03-16	13.760	14.1500	13.5800	13.81	+1.470%	796,420	+58.726%
2022-03-15	13.600	13.8100	13.3850	13.61	-0.439%	490,175	+61.058%
2022-03-14	13.940	14.0800	13.4011	13.67	-1.937%	566,873	+60.351%
2022-03-11	13.650	14.1100	13.6500	13.94	+2.274%	914,369	+57.245%
2022-03-10	12.830	14.0629	12.7700	13.63	+5.089%	1,894,849	+60.822%
2022-03-09	12.390	12.9700	12.2700	12.97	+6.486%	651,296	+69.005%
2022-03-08	12.100	12.8800	11.7900	12.18	+1.079%	1,084,929	+79.967%
2022-03-07	12.640	13.3200	12.0450	12.05	-4.668%	945,406	+81.909%
2022-03-04	12.530	12.6696	12.1900	12.64	-0.707%	623,735	+73.418%
2022-03-03	12.980	13.1933	12.6000	12.73	-0.702%	558,213	+72.192%
2022-03-02	12.680	13.0000	12.3800	12.82	+2.807%	601,832	+70.983%
2022-03-01	12.390	12.6200	12.3000	12.47	0.000%	638,220	+75.782%
2022-02-28	12.260	12.5100	12.0700	12.47	+1.713%	579,976	+75.782%
2022-02-25	12.300	12.4700	12.0200	12.26	+0.492%	499,559	+78.793%
2022-02-24	11.340	12.2100	11.1700	12.20	+4.452%	818,625	+79.672%
2022-02-23	12.290	12.4400	11.6500	11.68	-2.990%	852,007	+87.671%
2022-02-22	12.010	12.4700	11.9800	12.04	-0.166%	759,741	+82.060%
2022-02-18	11.810	12.3900	11.8100	12.06	+4.055%	897,276	+81.758%
2022-02-17	11.790	11.9400	11.5300	11.59	-2.359%	384,061	+89.129%
2022-02-16	11.970	12.0700	11.7500	11.87	-1.738%	652,864	+84.667%
2022-02-15	12.120	12.2400	11.9350	12.08	+1.684%	392,839	+81.457%
2022-02-14	12.180	12.1800	11.8200	11.88	-1.574%	509,049	+84.512%
2022-02-11	12.220	12.5200	12.0300	12.07	-1.870%	849,190	+81.607%
2022-02-10	12.120	12.5500	12.0600	12.30	-1.363%	930,497	+78.211%
2022-02-09	12.270	12.5500	12.2000	12.47	+2.465%	676,831	+75.782%
2022-02-08	11.330	12.2000	11.2600	12.17	+7.414%	834,607	+80.115%
2022-02-07	11.600	11.6300	11.1100	11.33	-1.048%	1,179,070	+93.469%
2022-02-04	11.370	11.6700	11.0300	11.45	+0.704%	2,202,472	+91.441%
2022-02-03	11.810	11.9900	11.0000	11.37	-20.042%	2,826,795	+92.788%
2022-02-02	14.260	14.3600	13.7800	14.22	+0.495%	486,087	+54.149%
2022-02-01	13.790	14.3200	13.6800	14.15	+3.891%	524,663	+54.912%
2022-01-31	13.200	13.6300	13.1000	13.62	+3.338%	954,945	+60.940%
2022-01-28	12.800	13.1900	12.5200	13.18	+2.488%	413,112	+66.313%
2022-01-27	13.050	13.2100	12.6220	12.86	-0.464%	996,074	+70.451%
2022-01-26	13.750	13.7800	12.8399	12.92	-4.579%	427,191	+69.659%
2022-01-25	13.340	13.6800	12.9300	13.54	-1.456%	471,570	+61.891%
2022-01-24	12.920	13.7500	12.6400	13.74	+3.620%	701,442	+59.534%
2022-01-21	14.110	14.1500	13.2050	13.26	-7.402%	698,020	+65.309%
2022-01-20	15.130	15.2900	14.2900	14.32	-5.851%	553,932	+53.073%
2022-01-19	15.580	15.6400	15.1650	15.21	-1.490%	451,559	+44.116%
2022-01-18	15.960	16.1080	15.3150	15.44	-3.801%	694,495	+41.969%
2022-01-14	15.990	16.1900	15.8600	16.05	-0.865%	827,666	+36.573%
2022-01-13	16.280	16.6098	15.9300	16.19	-0.246%	673,966	+35.392%
2022-01-12	15.350	16.2700	15.2901	16.23	+7.129%	979,971	+35.059%
2022-01-11	15.870	16.1380	15.1400	15.15	-3.992%	534,212	+44.686%
2022-01-10	15.380	15.8100	15.0200	15.78	+4.296%	590,555	+38.910%
2022-01-07	14.990	15.2900	14.8200	15.13	+1.886%	354,789	+44.878%
2022-01-06	14.720	15.1486	14.6300	14.85	+1.504%	414,347	+47.609%
2022-01-05	14.840	15.4000	14.5236	14.63	+0.481%	454,630	+49.829%
2022-01-04	14.970	15.0550	14.5104	14.56	-0.478%	340,257	+50.549%
2022-01-03	15.250	15.3942	14.5700	14.63	-4.191%	491,257	+49.829%
2021-12-31	14.990	15.3300	14.9900	15.27	+1.260%	335,400	+43.549%
2021-12-30	14.940	15.1600	14.9400	15.08	+0.533%	323,401	+45.358%
2021-12-29	14.610	15.1000	14.4600	15.00	+2.740%	408,243	+46.133%
2021-12-28	14.490	14.7600	14.3400	14.60	+1.038%	330,130	+50.137%
2021-12-27	13.690	14.4700	13.6800	14.45	+5.783%	402,464	+51.696%
2021-12-23	13.350	13.7200	13.1499	13.66	+2.861%	288,146	+60.469%
2021-12-22	12.800	13.3239	12.7200	13.28	+3.346%	406,420	+65.060%
2021-12-21	12.550	12.8600	12.4300	12.85	+3.964%	464,397	+70.584%
2021-12-20	12.850	12.8500	12.1400	12.36	-5.432%	636,410	+77.346%
2021-12-17	13.090	13.2600	12.8500	13.07	-1.433%	618,166	+67.712%
2021-12-16	13.100	13.5100	13.0774	13.26	+1.221%	708,281	+65.309%
2021-12-15	12.920	13.1100	12.5100	13.10	+1.315%	310,353	+67.328%
2021-12-14	13.660	13.7200	12.9000	12.93	-5.066%	405,761	+69.528%
2021-12-13	13.870	13.9565	13.6100	13.62	-2.436%	420,614	+60.940%
2021-12-10	13.920	14.2700	13.7200	13.96	+0.287%	663,974	+57.020%
2021-12-09	13.330	14.0000	13.2100	13.92	+3.188%	656,000	+57.471%
2021-12-08	13.280	13.9099	13.2550	13.49	+6.053%	1,085,254	+62.491%
2021-12-07	12.400	12.8250	12.4000	12.72	+4.348%	400,832	+72.327%
2021-12-06	12.200	12.6550	12.0100	12.19	+2.008%	418,591	+79.820%
2021-12-03	12.000	12.1500	11.6300	11.95	+0.252%	361,211	+83.431%
2021-12-02	11.590	11.9400	11.4800	11.92	+4.014%	487,216	+83.893%
2021-12-01	11.480	11.8000	11.3403	11.46	+1.326%	582,559	+91.274%
2021-11-30	11.400	11.5500	11.0601	11.31	-1.738%	479,203	+93.811%
2021-11-29	11.850	12.0100	11.4900	11.51	-1.371%	345,934	+90.443%
2021-11-26	11.370	11.7700	11.2900	11.67	-1.018%	325,789	+87.832%
2021-11-24	11.650	11.8577	11.4600	11.79	-0.254%	233,985	+85.920%
2021-11-23	12.000	12.1900	11.6350	11.82	-0.672%	363,646	+85.448%
2021-11-22	11.860	12.2700	11.8100	11.90	+0.933%	505,582	+84.202%
2021-11-19	12.120	12.1500	11.7100	11.79	-1.504%	617,059	+85.920%
2021-11-18	11.240	12.1200	11.1600	11.97	+7.935%	1,100,500	+83.124%
2021-11-17	11.050	11.2300	10.8600	11.09	+1.002%	255,344	+97.656%
2021-11-16	10.920	11.0980	10.7800	10.98	+1.667%	239,211	+99.636%
2021-11-15	10.990	11.0400	10.6500	10.80	-1.099%	243,038	+102.963%
2021-11-12	10.970	11.1000	10.9000	10.92	-0.727%	210,079	+100.733%
2021-11-11	10.730	11.0700	10.7300	11.00	+2.421%	264,565	+99.273%
2021-11-10	10.990	11.0700	10.6400	10.74	-2.452%	344,172	+104.097%
2021-11-09	11.320	11.3300	10.8300	11.01	-2.394%	518,528	+99.092%
2021-11-08	11.380	11.5200	11.0600	11.28	-0.265%	371,233	+94.326%
2021-11-05	11.470	11.5200	11.1150	11.31	-2.918%	656,529	+93.811%
2021-11-04	12.340	12.4000	11.5100	11.65	-3.719%	445,456	+88.155%
2021-11-03	11.750	12.2750	11.7500	12.10	+2.891%	429,382	+81.157%
2021-11-02	11.890	11.9000	11.4600	11.76	-1.508%	512,440	+86.395%
2021-11-01	11.800	12.0300	11.7200	11.94	+1.531%	417,663	+83.585%
2021-10-29	12.480	12.4800	11.6000	11.76	-5.238%	536,710	+86.395%
2021-10-28	12.590	12.6000	12.2800	12.41	-0.641%	310,417	+76.632%
2021-10-27	12.610	12.9300	12.3600	12.49	-2.498%	438,128	+75.500%
2021-10-26	13.360	13.3600	12.6200	12.81	-4.474%	499,247	+71.116%
2021-10-25	13.280	13.5900	13.2000	13.41	+1.131%	195,499	+63.460%
2021-10-22	13.640	13.7500	13.2100	13.26	-1.632%	286,917	+65.309%
2021-10-21	13.250	13.6200	13.0200	13.48	-1.390%	581,383	+62.611%
2021-10-20	13.170	13.6950	12.9700	13.67	+2.859%	475,492	+60.351%
2021-10-19	13.660	14.0500	13.2800	13.29	-1.628%	419,317	+64.936%
2021-10-18	13.440	13.7099	13.1100	13.51	+0.074%	465,740	+62.250%
2021-10-15	14.200	14.2700	13.4700	13.50	-3.295%	433,690	+62.370%
2021-10-14	14.290	14.3000	13.9100	13.96	-1.133%	364,446	+57.020%
2021-10-13	14.410	14.4100	13.8500	14.12	-2.012%	580,256	+55.241%
2021-10-12	13.670	14.5700	13.6400	14.41	+3.002%	685,639	+52.117%
2021-10-11	13.130	14.4000	13.1200	13.99	+7.948%	1,078,116	+56.683%
2021-10-08	12.390	12.9900	12.2500	12.96	+5.537%	752,026	+69.136%
2021-10-07	12.040	12.4500	11.9300	12.28	+2.333%	509,838	+78.502%
2021-10-06	11.990	12.2200	11.9130	12.00	-1.639%	219,832	+82.667%
2021-10-05	12.000	12.2400	11.9500	12.20	+2.263%	239,071	+79.672%
2021-10-04	12.200	12.3800	11.8800	11.93	-1.972%	424,956	+83.738%
2021-10-01	11.910	12.3300	11.9000	12.17	+2.269%	362,138	+80.115%
2021-09-30	12.100	12.2000	11.6900	11.90	-1.572%	410,728	+84.202%
2021-09-29	11.970	12.2659	11.9700	12.09	+1.087%	263,202	+81.307%
2021-09-28	11.930	12.1600	11.8900	11.96	+0.251%	402,980	+83.278%
2021-09-27	11.980	12.3000	11.9250	11.93	-0.251%	308,096	+83.738%
2021-09-24	11.550	12.0600	11.5401	11.96	+2.310%	475,354	+83.278%
2021-09-23	11.440	11.9600	11.3900	11.69	+3.727%	501,203	+87.511%
2021-09-22	10.900	11.5500	10.9000	11.27	+4.740%	500,487	+94.499%
2021-09-21	10.420	10.8450	10.4100	10.76	+4.771%	715,692	+103.717%
2021-09-20	10.020	10.3000	9.8400	10.27	-1.155%	685,928	+113.437%
2021-09-17	10.310	10.4600	10.1700	10.39	+0.290%	2,902,529	+110.972%
2021-09-16	10.510	10.5800	10.1300	10.36	-1.614%	776,078	+111.583%
2021-09-15	10.300	10.7200	10.2900	10.53	+2.432%	947,109	+108.167%
2021-09-14	10.970	10.9900	10.1950	10.28	-6.290%	1,082,321	+113.230%
2021-09-13	12.150	12.1500	10.9000	10.97	-8.583%	962,496	+99.818%
2021-09-10	12.240	12.6100	11.9900	12.00	-0.415%	317,270	+82.667%
2021-09-09	11.970	12.1300	11.8900	12.05	+0.333%	241,733	+81.909%