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	22.0000	22.0999	21.9000	21.9200	-0.364%	14,960,418	0.000%
2023-02-27	22.3000	22.4700	21.9800	22.0000	-0.587%	2,462,367	-0.364%
2023-02-24	22.5200	22.6200	22.0500	22.1300	+1.794%	1,968,480	-0.949%
2023-02-23	21.7900	21.7900	21.6900	21.7400	0.000%	213,592	+0.828%
2023-02-22	21.6500	21.7900	21.6407	21.7400	+0.416%	192,151	+0.828%
2023-02-21	21.6200	21.6700	21.6200	21.6500	0.000%	209,036	+1.247%
2023-02-17	21.8500	21.8500	21.6300	21.6500	-0.460%	274,205	+1.247%
2023-02-16	21.6800	21.8000	21.6700	21.7500	-0.229%	325,640	+0.782%
2023-02-15	21.7100	21.9099	21.6500	21.8000	+0.092%	282,226	+0.550%
2023-02-14	21.8100	21.8300	21.6900	21.7800	+0.322%	371,312	+0.643%
2023-02-13	21.8900	21.8900	21.6700	21.7100	+0.092%	253,194	+0.967%
2023-02-10	21.6600	21.7900	21.6200	21.6900	+0.185%	238,696	+1.060%
2023-02-09	21.7000	21.7600	21.5000	21.6500	+0.231%	268,804	+1.247%
2023-02-08	21.5200	21.6300	21.5200	21.6000	0.000%	376,363	+1.481%
2023-02-07	21.7500	21.7550	21.5800	21.6000	-0.690%	411,568	+1.481%
2023-02-06	21.7700	21.7700	21.5900	21.7500	-0.138%	131,342	+0.782%
2023-02-03	21.7900	21.9800	21.5700	21.7800	+0.046%	181,441	+0.643%
2023-02-02	21.7600	21.9000	21.7000	21.7700	-0.321%	239,554	+0.689%
2023-02-01	21.6300	21.8900	21.4800	21.8400	+0.599%	239,009	+0.366%
2023-01-31	21.6100	21.8100	21.5000	21.7100	+0.883%	589,241	+0.967%
2023-01-30	21.3000	21.6300	21.3000	21.5200	+0.796%	2,087,054	+1.859%
2023-01-27	21.6400	21.6400	21.2700	21.3500	-0.836%	387,256	+2.670%
2023-01-26	21.4500	21.6900	21.4400	21.5300	+0.514%	527,265	+1.811%
2023-01-25	21.4000	21.5150	21.2600	21.4200	0.000%	224,686	+2.334%
2023-01-24	21.3800	21.5200	21.3500	21.4200	-0.093%	412,524	+2.334%
2023-01-23	21.3100	21.4700	21.2900	21.4400	+0.375%	258,146	+2.239%
2023-01-20	21.3400	21.3800	21.1700	21.3600	+0.423%	342,705	+2.622%
2023-01-19	21.3200	21.3200	21.1300	21.2700	+0.047%	247,920	+3.056%
2023-01-18	21.4700	21.5000	21.2400	21.2600	-1.162%	384,475	+3.104%
2023-01-17	21.3000	21.5300	21.1600	21.5100	+1.224%	708,455	+1.906%
2023-01-13	21.4200	21.5300	21.2400	21.2500	-1.025%	968,980	+3.153%
2023-01-12	21.4200	21.5050	21.4200	21.4700	+0.093%	192,836	+2.096%
2023-01-11	21.4700	21.6400	21.4400	21.4500	-0.047%	407,978	+2.191%
2023-01-10	21.4000	21.5100	21.4000	21.4600	+0.047%	519,926	+2.144%
2023-01-09	21.4400	21.5300	21.4100	21.4500	-0.233%	657,191	+2.191%
2023-01-06	21.4600	21.6450	21.2900	21.5000	+1.081%	590,693	+1.953%
2023-01-05	21.4400	21.6800	21.1000	21.2700	-1.070%	1,058,879	+3.056%
2023-01-04	21.5600	21.6000	21.3300	21.5000	+0.373%	480,664	+1.953%
2023-01-03	21.4900	21.6700	21.4000	21.4200	-0.787%	630,692	+2.334%
2022-12-30	21.6100	21.7100	21.5500	21.5900	-0.046%	312,180	+1.528%
2022-12-29	21.9500	21.9500	21.4650	21.6000	-1.370%	807,321	+1.481%
2022-12-28	20.8500	21.9600	20.8500	21.9000	+5.086%	1,464,243	+0.091%
2022-12-27	20.8800	20.9800	20.8100	20.8400	-0.287%	340,119	+5.182%
2022-12-23	20.8300	20.9100	20.8200	20.9000	+0.288%	108,579	+4.880%
2022-12-22	21.0000	21.0000	20.7500	20.8400	-0.620%	413,952	+5.182%
2022-12-21	21.0900	21.1200	20.9700	20.9700	-0.380%	270,422	+4.530%
2022-12-20	21.0500	21.0950	21.0200	21.0500	-0.047%	272,738	+4.133%
2022-12-19	21.0600	21.1300	21.0300	21.0600	-0.095%	267,285	+4.084%
2022-12-16	20.9700	21.1300	20.9700	21.0800	+0.143%	551,530	+3.985%
2022-12-15	21.0400	21.0600	20.9800	21.0500	0.000%	666,189	+4.133%
2022-12-14	21.0600	21.1400	21.0500	21.0500	+0.143%	627,196	+4.133%
2022-12-13	21.0100	21.0700	21.0000	21.0200	+0.095%	800,497	+4.282%
2022-12-12	21.0600	21.0600	20.9700	21.0000	-0.048%	270,945	+4.381%
2022-12-09	21.1500	21.1800	21.0000	21.0100	-0.662%	309,873	+4.331%
2022-12-08	21.1000	21.2500	21.0400	21.1500	+0.237%	388,881	+3.641%
2022-12-07	20.9300	21.1500	20.9200	21.1000	+0.572%	1,619,452	+3.886%
2022-12-06	20.9100	21.0100	20.8800	20.9800	+0.095%	405,794	+4.480%
2022-12-05	21.0300	21.0900	20.9500	20.9600	-0.475%	245,706	+4.580%
2022-12-02	21.1200	21.1800	21.0000	21.0600	-0.142%	260,986	+4.084%
2022-12-01	21.1200	21.1800	21.0800	21.0900	-0.047%	788,592	+3.936%
2022-11-30	21.2200	21.2500	21.0800	21.1000	-0.284%	574,079	+3.886%
2022-11-29	21.1000	21.2500	21.1000	21.1600	0.000%	567,816	+3.592%
2022-11-28	21.0900	21.1900	21.0900	21.1600	-0.094%	322,525	+3.592%
2022-11-25	21.1500	21.1900	21.0800	21.1800	+0.095%	200,796	+3.494%
2022-11-23	21.1500	21.1850	21.0800	21.1600	0.000%	386,604	+3.592%
2022-11-22	21.1500	21.1700	21.0700	21.1600	+0.284%	324,151	+3.592%
2022-11-21	21.1200	21.1400	21.0400	21.1000	-0.425%	344,413	+3.886%
2022-11-18	21.2200	21.2200	21.0500	21.1900	+0.427%	603,307	+3.445%
2022-11-17	21.0100	21.1050	20.9900	21.1000	+0.190%	385,092	+3.886%
2022-11-16	21.1200	21.1200	21.0200	21.0600	-0.142%	285,228	+4.084%
2022-11-15	21.1500	21.1500	21.0600	21.0900	0.000%	434,893	+3.936%
2022-11-14	20.9800	21.2000	20.9800	21.0900	-0.095%	423,242	+3.936%
2022-11-11	21.0900	21.1500	21.0300	21.1100	+0.428%	421,604	+3.837%
2022-11-10	21.0700	21.1050	20.9950	21.0200	+0.238%	579,805	+4.282%
2022-11-09	20.9900	21.0100	20.8900	20.9700	-0.143%	419,816	+4.530%
2022-11-08	21.0500	21.0700	20.9700	21.0000	0.000%	538,180	+4.381%
2022-11-07	20.9700	21.0700	20.9219	21.0000	+0.287%	608,940	+4.381%
2022-11-04	20.7000	21.0100	20.7000	20.9400	+0.335%	349,375	+4.680%
2022-11-03	20.7200	20.9350	20.7200	20.8700	+0.096%	257,607	+5.031%
2022-11-02	20.8200	20.9200	20.8200	20.8500	-0.144%	397,646	+5.132%
2022-11-01	20.8800	20.8800	20.8100	20.8800	+0.336%	618,224	+4.981%
2022-10-31	20.9000	20.9000	20.7000	20.8100	-0.383%	387,254	+5.334%
2022-10-28	20.7600	20.9300	20.7600	20.8900	+0.336%	310,513	+4.931%
2022-10-27	20.6000	20.9000	20.6000	20.8200	+1.462%	693,649	+5.283%
2022-10-26	20.6100	20.7400	20.5200	20.5200	+0.098%	463,671	+6.823%
2022-10-25	20.5600	20.6050	20.5000	20.5000	-0.292%	486,514	+6.927%
2022-10-24	20.5800	20.6400	20.5125	20.5600	-0.049%	288,094	+6.615%
2022-10-21	20.5500	20.9000	20.5500	20.5700	-0.097%	405,382	+6.563%
2022-10-20	20.5700	20.6937	20.5200	20.5900	+0.195%	532,676	+6.459%
2022-10-19	20.7600	20.8300	20.5500	20.5500	-1.344%	456,873	+6.667%
2022-10-18	20.7000	20.8600	20.6500	20.8300	-0.144%	549,489	+5.233%
2022-10-17	20.8600	21.0700	20.8100	20.8600	+0.724%	620,195	+5.081%
2022-10-14	20.8700	20.9000	20.6500	20.7100	-0.385%	338,189	+5.843%
2022-10-13	20.4800	20.8100	20.4800	20.7900	+0.338%	618,095	+5.435%
2022-10-12	20.6300	20.9000	20.5700	20.7200	+0.534%	631,726	+5.792%
2022-10-11	20.5200	20.6200	20.4850	20.6100	0.000%	683,078	+6.356%
2022-10-10	20.5000	20.6400	20.4600	20.6100	+0.537%	275,019	+6.356%
2022-10-07	20.3500	20.5000	20.2250	20.5000	+0.294%	699,568	+6.927%
2022-10-06	20.3800	20.5000	20.3500	20.4400	+0.245%	566,203	+7.241%
2022-10-05	20.3500	20.4000	20.3300	20.3900	0.000%	736,366	+7.504%
2022-10-04	20.3500	20.4100	20.3000	20.3900	+0.344%	702,152	+7.504%
2022-10-03	20.1100	20.3500	20.0400	20.3200	+1.600%	973,794	+7.874%
2022-09-30	20.0200	20.0750	19.9850	20.0000	-0.050%	872,395	+9.600%
2022-09-29	20.0100	20.1000	20.0000	20.0100	-0.050%	645,815	+9.545%
2022-09-28	20.0500	20.1400	19.9900	20.0200	0.000%	555,862	+9.491%
2022-09-27	20.2000	20.2000	20.0200	20.0200	-0.744%	1,232,519	+9.491%
2022-09-26	20.2000	20.2800	20.1100	20.1700	-0.149%	587,839	+8.676%
2022-09-23	20.4200	20.4200	20.0800	20.2000	-0.493%	976,318	+8.515%
2022-09-22	20.2800	20.3200	20.2550	20.3000	+0.148%	375,046	+7.980%
2022-09-21	20.3200	20.3500	20.2600	20.2700	+0.049%	440,466	+8.140%
2022-09-20	20.3500	20.3800	20.2500	20.2600	-0.491%	786,432	+8.193%
2022-09-19	20.3500	20.3750	20.3100	20.3600	0.000%	531,761	+7.662%
2022-09-16	20.3500	20.4000	20.3350	20.3600	+0.049%	779,194	+7.662%
2022-09-15	20.3500	20.4200	20.3100	20.3500	-0.196%	605,247	+7.715%
2022-09-14	20.3200	20.4200	20.3100	20.3900	+0.394%	341,017	+7.504%
2022-09-13	20.3200	20.3900	20.3000	20.3100	-0.441%	479,842	+7.927%
2022-09-12	20.4500	20.4600	20.3500	20.4000	+0.098%	354,903	+7.451%
2022-09-09	20.3900	20.3900	20.3200	20.3800	+0.049%	383,566	+7.556%
2022-09-08	20.2500	20.4000	20.2300	20.3700	+0.493%	450,376	+7.609%
2022-09-07	20.2200	20.3000	20.2200	20.2700	+0.099%	329,350	+8.140%
2022-09-06	20.2200	20.2600	20.1950	20.2500	+0.297%	341,313	+8.247%
2022-09-02	20.3200	20.3200	20.1800	20.1900	-0.148%	330,323	+8.569%
2022-09-01	20.2300	20.3000	20.2000	20.2200	-0.197%	442,121	+8.408%
2022-08-31	20.3000	20.3500	20.1500	20.2600	-0.197%	369,186	+8.193%
2022-08-30	20.4800	20.4800	20.3000	20.3000	-0.685%	507,982	+7.980%
2022-08-29	20.4500	20.4900	20.4300	20.4400	+0.049%	288,279	+7.241%
2022-08-26	20.4300	20.4600	20.4000	20.4300	0.000%	290,721	+7.293%
2022-08-25	20.4600	20.4600	20.4200	20.4300	0.000%	259,289	+7.293%
2022-08-24	20.4300	20.4688	20.4200	20.4300	+0.049%	200,015	+7.293%
2022-08-23	20.4800	20.4900	20.4200	20.4200	-0.049%	317,673	+7.346%
2022-08-22	20.4600	20.5000	20.4200	20.4300	-0.341%	338,709	+7.293%
2022-08-19	20.5200	20.5300	20.4500	20.5000	-0.195%	624,259	+6.927%
2022-08-18	20.5400	20.5500	20.4850	20.5400	+0.293%	366,932	+6.719%
2022-08-17	20.4600	20.5300	20.4300	20.4800	0.000%	373,100	+7.031%
2022-08-16	20.5100	20.6000	20.4800	20.4800	-0.534%	465,897	+7.031%
2022-08-15	20.5000	20.6200	20.4700	20.5900	+0.341%	482,693	+6.459%
2022-08-12	20.5500	20.5500	20.4900	20.5200	+0.098%	334,341	+6.823%
2022-08-11	20.5700	20.5800	20.4900	20.5000	-0.195%	936,480	+6.927%
2022-08-10	20.5800	20.7250	20.4500	20.5400	-0.243%	1,053,090	+6.719%
2022-08-09	20.3900	20.6100	20.3600	20.5900	+0.981%	646,716	+6.459%
2022-08-08	20.2200	20.4300	20.2200	20.3900	+1.141%	638,664	+7.504%
2022-08-05	20.3200	20.3300	20.1200	20.1600	-0.247%	818,672	+8.730%
2022-08-04	20.4300	20.4800	20.2100	20.2100	-1.222%	749,251	+8.461%
2022-08-03	20.4300	20.5300	20.3000	20.4600	+0.639%	1,457,331	+7.136%
2022-08-02	20.2700	20.5750	20.2000	20.3300	+0.247%	1,077,349	+7.821%
2022-08-01	20.2000	20.3200	20.1600	20.2800	0.000%	551,907	+8.087%
2022-07-29	20.3200	20.3400	20.1300	20.2800	-0.246%	776,246	+8.087%
2022-07-28	20.1900	20.3400	20.1900	20.3300	+0.693%	1,446,008	+7.821%
2022-07-27	20.1500	20.2100	20.0800	20.1900	+0.448%	1,368,058	+8.569%
2022-07-26	20.2200	20.2400	20.0900	20.1000	-0.888%	1,374,534	+9.055%
2022-07-25	20.2200	20.2900	20.1700	20.2800	+0.247%	853,050	+8.087%
2022-07-22	20.3000	20.3400	20.1900	20.2300	-0.148%	846,571	+8.354%
2022-07-21	20.2500	20.3400	20.2000	20.2600	-0.099%	1,547,563	+8.193%
2022-07-20	20.2300	20.2800	20.1400	20.2800	+0.396%	1,511,669	+8.087%
2022-07-19	20.1200	20.2500	20.0900	20.2000	+0.548%	1,361,664	+8.515%
2022-07-18	20.1800	20.2400	20.0200	20.0900	-0.248%	1,629,850	+9.109%
2022-07-15	20.2100	20.2100	20.0400	20.1400	+0.299%	1,504,293	+8.838%
2022-07-14	20.0000	20.1100	19.9500	20.0800	-0.347%	1,327,454	+9.163%
2022-07-13	19.8000	20.2550	19.8000	20.1500	+1.665%	2,456,874	+8.784%
2022-07-12	20.1200	20.3000	19.7900	19.8200	-2.461%	3,839,490	+10.595%
2022-07-11	19.9700	20.3400	19.8600	20.3200	+1.095%	2,431,489	+7.874%
2022-07-08	19.7400	20.2650	19.7400	20.1000	+1.005%	2,287,237	+9.055%
2022-07-07	20.3500	20.4100	19.7900	19.9000	-2.259%	5,334,669	+10.151%
2022-07-06	20.5400	20.7100	20.2900	20.3600	+63.010%	13,352,250	+7.662%
2022-07-05	14.0600	14.0600	12.0750	12.4900	-14.217%	1,932,650	+75.500%
2022-07-01	12.7300	14.5900	12.6500	14.5600	+14.107%	1,860,909	+50.549%
2022-06-30	12.0500	12.8700	11.8300	12.7600	+4.505%	1,536,430	+71.787%
2022-06-29	11.9200	12.2500	11.7700	12.2100	+1.665%	1,054,637	+79.525%
2022-06-28	12.4500	12.7000	11.9750	12.0100	-2.989%	1,347,435	+82.515%
2022-06-27	12.1600	12.8100	12.1600	12.3800	+2.314%	1,667,582	+77.060%
2022-06-24	12.4500	12.7000	12.0700	12.1000	-1.786%	6,720,476	+81.157%
2022-06-23	13.0700	13.2100	12.1950	12.3200	-7.299%	1,363,090	+77.922%
2022-06-22	13.2600	13.5600	13.2500	13.2900	-2.423%	797,233	+64.936%
2022-06-21	14.1100	14.3700	13.6000	13.6200	-1.089%	912,193	+60.940%
2022-06-17	13.6200	13.9600	13.2800	13.7700	+0.511%	1,093,459	+59.187%
2022-06-16	14.3500	14.4225	13.5520	13.7000	-7.432%	1,065,438	+60.000%
2022-06-15	14.5700	14.9400	14.3600	14.8000	+3.136%	916,813	+48.108%
2022-06-14	14.2200	14.6218	14.0300	14.3500	+2.281%	919,607	+52.753%
2022-06-13	14.5500	14.7400	13.8100	14.0300	-6.839%	1,218,699	+56.237%
2022-06-10	15.4900	15.6150	14.7900	15.0600	-4.502%	1,098,123	+45.551%
2022-06-09	16.4900	16.6300	15.7400	15.7700	-4.771%	1,037,501	+38.998%
2022-06-08	16.7000	16.9000	16.3000	16.5600	-1.429%	953,694	+32.367%
2022-06-07	16.0900	16.9900	15.6500	16.8000	+2.689%	2,764,545	+30.476%
2022-06-06	14.4800	17.1100	14.4200	16.3600	+15.049%	3,061,981	+33.985%
2022-06-03	14.4500	14.5900	14.1546	14.2200	-2.134%	1,147,780	+54.149%
2022-06-02	14.4400	14.7650	14.3400	14.5300	+0.763%	821,592	+50.860%
2022-06-01	14.5000	14.6200	13.9450	14.4200	-0.277%	1,121,245	+52.011%
2022-05-31	15.0000	15.5550	14.4400	14.4600	-1.966%	1,502,236	+51.591%
2022-05-27	14.3200	14.9471	14.1600	14.7500	+4.462%	1,189,633	+48.610%
2022-05-26	13.7400	14.4100	13.7400	14.1200	+4.053%	1,813,985	+55.241%
2022-05-25	13.0800	13.6300	13.0250	13.5700	+3.509%	697,161	+61.533%
2022-05-24	13.3100	13.3100	12.6712	13.1100	-1.503%	740,553	+67.201%
2022-05-23	13.3800	13.5600	13.1700	13.3100	+0.910%	556,490	+64.688%
2022-05-20	14.2000	14.2500	12.8000	13.1900	-6.254%	880,426	+66.187%
2022-05-19	13.9400	14.4200	13.8500	14.0700	-0.425%	629,996	+55.792%
2022-05-18	14.8400	14.9700	14.0300	14.1300	-5.358%	806,609	+55.131%
2022-05-17	14.7600	15.2330	14.4000	14.9300	+2.966%	1,883,543	+46.818%
2022-05-16	14.6300	14.8300	14.3642	14.5000	-1.091%	775,344	+51.172%
2022-05-13	14.4000	14.9800	14.3300	14.6600	+3.604%	673,409	+49.523%
2022-05-12	13.7400	14.1900	13.5000	14.1500	+1.506%	705,286	+54.912%
2022-05-11	14.1500	14.3500	13.7820	13.9400	+0.144%	974,948	+57.245%
2022-05-10	14.7100	14.7400	13.6100	13.9200	-3.801%	617,501	+57.471%
2022-05-09	14.7000	14.9200	14.1100	14.4700	-2.886%	818,410	+51.486%
2022-05-06	14.9100	15.2200	14.6900	14.9000	+0.744%	703,086	+47.114%
2022-05-05	14.6700	14.8900	14.0200	14.7900	-1.202%	607,722	+48.208%
2022-05-04	14.6500	15.0000	14.4375	14.9700	+2.184%	712,765	+46.426%
2022-05-03	14.1700	14.7300	14.1700	14.6500	+4.048%	371,429	+49.625%
2022-05-02	13.8100	14.1200	13.6100	14.0800	+1.004%	342,111	+55.682%
2022-04-29	14.2100	14.5800	13.9000	13.9400	-1.900%	552,786	+57.245%
2022-04-28	14.1300	14.2700	13.6145	14.2100	+2.673%	349,506	+54.258%
2022-04-27	13.6400	13.9600	13.5200	13.8400	+2.216%	433,230	+58.382%
2022-04-26	13.9100	14.1400	13.4750	13.5400	-3.767%	405,885	+61.891%
2022-04-25	13.7000	14.1750	13.2262	14.0700	+1.150%	742,091	+55.792%
2022-04-22	14.1900	14.4450	13.7900	13.9100	-3.066%	325,773	+57.584%
2022-04-21	14.6300	14.8200	14.2300	14.3500	-0.898%	508,074	+52.753%
2022-04-20	13.8300	14.6981	13.8300	14.4800	+7.259%	968,631	+51.381%
2022-04-19	13.1000	13.6200	13.1000	13.5000	+3.290%	322,846	+62.370%
2022-04-18	12.7500	13.3500	12.7500	13.0700	+2.752%	425,268	+67.712%
2022-04-14	12.6900	12.9600	12.5700	12.7200	+0.633%	499,444	+72.327%
2022-04-13	12.4700	12.7700	12.4200	12.6400	+1.935%	278,212	+73.418%
2022-04-12	12.4000	12.6917	12.2910	12.4000	+1.142%	431,006	+76.774%
2022-04-11	11.9300	12.4000	11.9000	12.2600	+1.827%	453,091	+78.793%
2022-04-08	11.7700	12.3100	11.6901	12.0400	+1.262%	371,011	+82.060%
2022-04-07	11.8700	12.0400	11.5500	11.8900	+0.422%	729,311	+84.357%
2022-04-06	12.5600	12.5650	11.6900	11.8400	-6.255%	762,876	+85.135%
2022-04-05	12.8400	13.0400	12.6000	12.6300	-0.394%	376,517	+73.555%
2022-04-04	12.6600	12.8500	12.4500	12.6800	+0.875%	788,169	+72.871%
2022-04-01	13.0250	13.0250	12.2085	12.5700	-2.634%	1,030,085	+74.383%
2022-03-31	13.3300	13.4480	12.8900	12.9100	-3.657%	503,043	+69.791%
2022-03-30	13.9100	14.0599	13.3050	13.4000	-3.319%	673,245	+63.582%
2022-03-29	13.6200	14.0000	13.4600	13.8600	+2.137%	457,760	+58.153%
2022-03-28	13.9000	13.9000	13.3100	13.5700	-2.444%	670,330	+61.533%
2022-03-25	14.0500	14.0900	13.7500	13.9100	-1.487%	584,034	+57.584%
2022-03-24	14.3400	14.6350	13.9600	14.1200	-1.465%	404,390	+55.241%
2022-03-23	14.1500	14.4000	14.0500	14.3300	+0.491%	389,499	+52.966%
2022-03-22	14.7300	15.1000	14.1810	14.2600	-2.262%	693,472	+53.717%
2022-03-21	14.8000	15.0200	14.5400	14.5900	-0.950%	538,955	+50.240%
2022-03-18	14.2300	14.8700	13.9400	14.7300	+3.296%	1,036,771	+48.812%
2022-03-17	13.8800	14.3500	13.6400	14.2600	+3.259%	715,827	+53.717%
2022-03-16	13.7600	14.1500	13.5800	13.8100	+1.470%	796,420	+58.726%
2022-03-15	13.6000	13.8100	13.3850	13.6100	-0.439%	490,175	+61.058%
2022-03-14	13.9400	14.0800	13.4011	13.6700	-1.937%	566,873	+60.351%
2022-03-11	13.6500	14.1100	13.6500	13.9400	+2.274%	914,369	+57.245%
2022-03-10	12.8300	14.0629	12.7700	13.6300	+5.089%	1,894,849	+60.822%
2022-03-09	12.3900	12.9700	12.2700	12.9700	+6.486%	651,296	+69.005%
2022-03-08	12.1000	12.8800	11.7900	12.1800	+1.079%	1,084,929	+79.967%
2022-03-07	12.6400	13.3200	12.0450	12.0500	-4.668%	945,406	+81.909%
2022-03-04	12.5300	12.6696	12.1900	12.6400	-0.707%	623,735	+73.418%
2022-03-03	12.9800	13.1933	12.6000	12.7300	-0.702%	558,213	+72.192%
2022-03-02	12.6800	13.0000	12.3800	12.8200	+2.807%	601,832	+70.983%
2022-03-01	12.3900	12.6200	12.3000	12.4700	0.000%	638,220	+75.782%
2022-02-28	12.2600	12.5100	12.0700	12.4700	+1.713%	579,976	+75.782%
2022-02-25	12.3000	12.4700	12.0200	12.2600	+0.492%	499,559	+78.793%
2022-02-24	11.3400	12.2100	11.1700	12.2000	+4.452%	818,625	+79.672%
2022-02-23	12.2900	12.4400	11.6500	11.6800	-2.990%	852,007	+87.671%
2022-02-22	12.0100	12.4700	11.9800	12.0400	-0.166%	759,741	+82.060%
2022-02-18	11.8100	12.3900	11.8100	12.0600	+4.055%	897,276	+81.758%
2022-02-17	11.7900	11.9400	11.5300	11.5900	-2.359%	384,061	+89.129%
2022-02-16	11.9700	12.0700	11.7500	11.8700	-1.738%	652,864	+84.667%
2022-02-15	12.1200	12.2400	11.9350	12.0800	+1.684%	392,839	+81.457%
2022-02-14	12.1800	12.1800	11.8200	11.8800	-1.574%	509,049	+84.512%
2022-02-11	12.2200	12.5200	12.0300	12.0700	-1.870%	849,190	+81.607%
2022-02-10	12.1200	12.5500	12.0600	12.3000	-1.363%	930,497	+78.211%
2022-02-09	12.2700	12.5500	12.2000	12.4700	+2.465%	676,831	+75.782%
2022-02-08	11.3300	12.2000	11.2600	12.1700	+7.414%	834,607	+80.115%
2022-02-07	11.6000	11.6300	11.1100	11.3300	-1.048%	1,179,070	+93.469%
2022-02-04	11.3700	11.6700	11.0300	11.4500	+0.704%	2,202,472	+91.441%
2022-02-03	11.8100	11.9900	11.0000	11.3700	-20.042%	2,826,795	+92.788%
2022-02-02	14.2600	14.3600	13.7800	14.2200	+0.495%	486,087	+54.149%
2022-02-01	13.7900	14.3200	13.6800	14.1500	+3.891%	524,663	+54.912%
2022-01-31	13.2000	13.6300	13.1000	13.6200	+3.338%	954,945	+60.940%
2022-01-28	12.8000	13.1900	12.5200	13.1800	+2.488%	413,112	+66.313%
2022-01-27	13.0500	13.2100	12.6220	12.8600	-0.464%	996,074	+70.451%
2022-01-26	13.7500	13.7800	12.8399	12.9200	-4.579%	427,191	+69.659%
2022-01-25	13.3400	13.6800	12.9300	13.5400	-1.456%	471,570	+61.891%
2022-01-24	12.9200	13.7500	12.6400	13.7400	+3.620%	701,442	+59.534%
2022-01-21	14.1100	14.1500	13.2050	13.2600	-7.402%	698,020	+65.309%
2022-01-20	15.1300	15.2900	14.2900	14.3200	-5.851%	553,932	+53.073%
2022-01-19	15.5800	15.6400	15.1650	15.2100	-1.490%	451,559	+44.116%
2022-01-18	15.9600	16.1080	15.3150	15.4400	-3.801%	694,495	+41.969%
2022-01-14	15.9900	16.1900	15.8600	16.0500	-0.865%	827,666	+36.573%
2022-01-13	16.2800	16.6098	15.9300	16.1900	-0.246%	673,966	+35.392%
2022-01-12	15.3500	16.2700	15.2901	16.2300	+7.129%	979,971	+35.059%
2022-01-11	15.8700	16.1380	15.1400	15.1500	-3.992%	534,212	+44.686%
2022-01-10	15.3800	15.8100	15.0200	15.7800	+4.296%	590,555	+38.910%
2022-01-07	14.9900	15.2900	14.8200	15.1300	+1.886%	354,789	+44.878%
2022-01-06	14.7200	15.1486	14.6300	14.8500	+1.504%	414,347	+47.609%
2022-01-05	14.8400	15.4000	14.5236	14.6300	+0.481%	454,630	+49.829%
2022-01-04	14.9700	15.0550	14.5104	14.5600	-0.478%	340,257	+50.549%
2022-01-03	15.2500	15.3942	14.5700	14.6300	-4.191%	491,257	+49.829%
2021-12-31	14.9900	15.3300	14.9900	15.2700	+1.260%	335,400	+43.549%
2021-12-30	14.9400	15.1600	14.9400	15.0800	+0.533%	323,401	+45.358%
2021-12-29	14.6100	15.1000	14.4600	15.0000	+2.740%	408,243	+46.133%
2021-12-28	14.4900	14.7600	14.3400	14.6000	+1.038%	330,130	+50.137%
2021-12-27	13.6900	14.4700	13.6800	14.4500	+5.783%	402,464	+51.696%
2021-12-23	13.3500	13.7200	13.1499	13.6600	+2.861%	288,146	+60.469%
2021-12-22	12.8000	13.3239	12.7200	13.2800	+3.346%	406,420	+65.060%
2021-12-21	12.5500	12.8600	12.4300	12.8500	+3.964%	464,397	+70.584%
2021-12-20	12.8500	12.8500	12.1400	12.3600	-5.432%	636,410	+77.346%
2021-12-17	13.0900	13.2600	12.8500	13.0700	-1.433%	618,166	+67.712%
2021-12-16	13.1000	13.5100	13.0774	13.2600	+1.221%	708,281	+65.309%
2021-12-15	12.9200	13.1100	12.5100	13.1000	+1.315%	310,353	+67.328%
2021-12-14	13.6600	13.7200	12.9000	12.9300	-5.066%	405,761	+69.528%
2021-12-13	13.8700	13.9565	13.6100	13.6200	-2.436%	420,614	+60.940%
2021-12-10	13.9200	14.2700	13.7200	13.9600	+0.287%	663,974	+57.020%
2021-12-09	13.3300	14.0000	13.2100	13.9200	+3.188%	656,000	+57.471%
2021-12-08	13.2800	13.9099	13.2550	13.4900	+6.053%	1,085,254	+62.491%
2021-12-07	12.4000	12.8250	12.4000	12.7200	+4.348%	400,832	+72.327%
2021-12-06	12.2000	12.6550	12.0100	12.1900	+2.008%	418,591	+79.820%
2021-12-03	12.0000	12.1500	11.6300	11.9500	+0.252%	361,211	+83.431%
2021-12-02	11.5900	11.9400	11.4800	11.9200	+4.014%	487,216	+83.893%
2021-12-01	11.4800	11.8000	11.3403	11.4600	+1.326%	582,559	+91.274%
2021-11-30	11.4000	11.5500	11.0601	11.3100	-1.738%	479,203	+93.811%
2021-11-29	11.8500	12.0100	11.4900	11.5100	-1.371%	345,934	+90.443%
2021-11-26	11.3700	11.7700	11.2900	11.6700	-1.018%	325,789	+87.832%
2021-11-24	11.6500	11.8577	11.4600	11.7900	-0.254%	233,985	+85.920%
2021-11-23	12.0000	12.1900	11.6350	11.8200	-0.672%	363,646	+85.448%
2021-11-22	11.8600	12.2700	11.8100	11.9000	+0.933%	505,582	+84.202%
2021-11-19	12.1200	12.1500	11.7100	11.7900	-1.504%	617,059	+85.920%
2021-11-18	11.2400	12.1200	11.1600	11.9700	+7.935%	1,100,500	+83.124%
2021-11-17	11.0500	11.2300	10.8600	11.0900	+1.002%	255,344	+97.656%
2021-11-16	10.9200	11.0980	10.7800	10.9800	+1.667%	239,211	+99.636%
2021-11-15	10.9900	11.0400	10.6500	10.8000	-1.099%	243,038	+102.963%
2021-11-12	10.9700	11.1000	10.9000	10.9200	-0.727%	210,079	+100.733%
2021-11-11	10.7300	11.0700	10.7300	11.0000	+2.421%	264,565	+99.273%
2021-11-10	10.9900	11.0700	10.6400	10.7400	-2.452%	344,172	+104.097%
2021-11-09	11.3200	11.3300	10.8300	11.0100	-2.394%	518,528	+99.092%
2021-11-08	11.3800	11.5200	11.0600	11.2800	-0.265%	371,233	+94.326%
2021-11-05	11.4700	11.5200	11.1150	11.3100	-2.918%	656,529	+93.811%
2021-11-04	12.3400	12.4000	11.5100	11.6500	-3.719%	445,456	+88.155%
2021-11-03	11.7500	12.2750	11.7500	12.1000	+2.891%	429,382	+81.157%
2021-11-02	11.8900	11.9000	11.4600	11.7600	-1.508%	512,440	+86.395%
2021-11-01	11.8000	12.0300	11.7200	11.9400	+1.531%	417,663	+83.585%
2021-10-29	12.4800	12.4800	11.6000	11.7600	-5.238%	536,710	+86.395%
2021-10-28	12.5900	12.6000	12.2800	12.4100	-0.641%	310,417	+76.632%
2021-10-27	12.6100	12.9300	12.3600	12.4900	-2.498%	438,128	+75.500%
2021-10-26	13.3600	13.3600	12.6200	12.8100	-4.474%	499,247	+71.116%
2021-10-25	13.2800	13.5900	13.2000	13.4100	+1.131%	195,499	+63.460%
2021-10-22	13.6400	13.7500	13.2100	13.2600	-1.632%	286,917	+65.309%
2021-10-21	13.2500	13.6200	13.0200	13.4800	-1.390%	581,383	+62.611%
2021-10-20	13.1700	13.6950	12.9700	13.6700	+2.859%	475,492	+60.351%
2021-10-19	13.6600	14.0500	13.2800	13.2900	-1.628%	419,317	+64.936%
2021-10-18	13.4400	13.7099	13.1100	13.5100	+0.074%	465,740	+62.250%
2021-10-15	14.2000	14.2700	13.4700	13.5000	-3.295%	433,690	+62.370%
2021-10-14	14.2900	14.3000	13.9100	13.9600	-1.133%	364,446	+57.020%
2021-10-13	14.4100	14.4100	13.8500	14.1200	-2.012%	580,256	+55.241%
2021-10-12	13.6700	14.5700	13.6400	14.4100	+3.002%	685,639	+52.117%
2021-10-11	13.1300	14.4000	13.1200	13.9900	+7.948%	1,078,116	+56.683%
2021-10-08	12.3900	12.9900	12.2500	12.9600	+5.537%	752,026	+69.136%
2021-10-07	12.0400	12.4500	11.9300	12.2800	+2.333%	509,838	+78.502%
2021-10-06	11.9900	12.2200	11.9130	12.0000	-1.639%	219,832	+82.667%
2021-10-05	12.0000	12.2400	11.9500	12.2000	+2.263%	239,071	+79.672%
2021-10-04	12.2000	12.3800	11.8800	11.9300	-1.972%	424,956	+83.738%
2021-10-01	11.9100	12.3300	11.9000	12.1700	+2.269%	362,138	+80.115%
2021-09-30	12.1000	12.2000	11.6900	11.9000	-1.572%	410,728	+84.202%
2021-09-29	11.9700	12.2659	11.9700	12.0900	+1.087%	263,202	+81.307%
2021-09-28	11.9300	12.1600	11.8900	11.9600	+0.251%	402,980	+83.278%
2021-09-27	11.9800	12.3000	11.9250	11.9300	-0.251%	308,096	+83.738%
2021-09-24	11.5500	12.0600	11.5401	11.9600	+2.310%	475,354	+83.278%
2021-09-23	11.4400	11.9600	11.3900	11.6900	+3.727%	501,203	+87.511%
2021-09-22	10.9000	11.5500	10.9000	11.2700	+4.740%	500,487	+94.499%
2021-09-21	10.4200	10.8450	10.4100	10.7600	+4.771%	715,692	+103.717%
2021-09-20	10.0200	10.3000	9.8400	10.2700	-1.155%	685,928	+113.437%
2021-09-17	10.3100	10.4600	10.1700	10.3900	+0.290%	2,902,529	+110.972%
2021-09-16	10.5100	10.5800	10.1300	10.3600	-1.614%	776,078	+111.583%
2021-09-15	10.3000	10.7200	10.2900	10.5300	+2.432%	947,109	+108.167%
2021-09-14	10.9700	10.9900	10.1950	10.2800	-6.290%	1,082,321	+113.230%
2021-09-13	12.1500	12.1500	10.9000	10.9700	-8.583%	962,496	+99.818%
2021-09-10	12.2400	12.6100	11.9900	12.0000	-0.415%	317,270	+82.667%
2021-09-09	11.9700	12.1300	11.8900	12.0500	+0.333%	241,733	+81.909%