Dark

RLH
Red Lions Hotel Corporation
stock NYSE

Inactive

Mar 17, 2021

3.49USD0.000%(0.00)114,181

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.49)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-17	3.5000	3.5000	3.4900	3.49	0.000%	114,181	0.000%
2021-03-16	3.5000	3.5000	3.4900	3.49	-0.286%	30,252	0.000%
2021-03-15	3.4900	3.5000	3.4800	3.50	+0.287%	112,358	-0.286%
2021-03-12	3.4900	3.5001	3.4800	3.49	+0.287%	270,719	0.000%
2021-03-11	3.4800	3.4900	3.4800	3.48	0.000%	43,906	+0.287%
2021-03-10	3.4900	3.4900	3.4800	3.48	0.000%	130,228	+0.287%
2021-03-09	3.4800	3.4900	3.4750	3.48	+0.288%	36,265	+0.287%
2021-03-08	3.4800	3.4900	3.4700	3.47	-0.287%	146,664	+0.576%
2021-03-05	3.4700	3.4856	3.4700	3.48	0.000%	71,269	+0.287%
2021-03-04	3.4700	3.4900	3.4700	3.48	0.000%	166,365	+0.287%
2021-03-03	3.4900	3.5000	3.4800	3.48	0.000%	703,822	+0.287%
2021-03-02	3.4700	3.4900	3.4500	3.48	+0.578%	476,337	+0.287%
2021-03-01	3.4600	3.4800	3.4500	3.46	0.000%	576,366	+0.867%
2021-02-26	3.4700	3.4778	3.4500	3.46	0.000%	811,336	+0.867%
2021-02-25	3.4600	3.4700	3.4400	3.46	0.000%	492,923	+0.867%
2021-02-24	3.4400	3.4800	3.4400	3.46	+0.290%	217,853	+0.867%
2021-02-23	3.4600	3.4800	3.4400	3.45	0.000%	228,339	+1.159%
2021-02-22	3.4500	3.4700	3.4500	3.45	+0.291%	129,327	+1.159%
2021-02-19	3.4500	3.4600	3.4400	3.44	0.000%	155,113	+1.453%
2021-02-18	3.4500	3.4500	3.4100	3.44	0.000%	75,826	+1.453%
2021-02-17	3.4400	3.4500	3.4100	3.44	+0.292%	74,561	+1.453%
2021-02-16	3.4300	3.4500	3.4200	3.43	+0.292%	93,118	+1.749%
2021-02-12	3.4100	3.4300	3.4100	3.42	0.000%	54,471	+2.047%
2021-02-11	3.4500	3.4500	3.4100	3.42	-0.292%	79,633	+2.047%
2021-02-10	3.4300	3.4500	3.4100	3.43	-0.291%	457,636	+1.749%
2021-02-09	3.4200	3.4400	3.4200	3.44	+0.585%	373,315	+1.453%
2021-02-08	3.4400	3.4400	3.4100	3.42	0.000%	166,317	+2.047%
2021-02-05	3.4200	3.4300	3.4000	3.42	0.000%	309,076	+2.047%
2021-02-04	3.4200	3.4200	3.4000	3.42	-0.292%	119,244	+2.047%
2021-02-03	3.4200	3.4300	3.4100	3.43	+0.292%	44,341	+1.749%
2021-02-02	3.4400	3.4400	3.4000	3.42	-0.292%	202,420	+2.047%
2021-02-01	3.4100	3.4300	3.4000	3.43	+0.882%	175,409	+1.749%
2021-01-29	3.4100	3.4200	3.3900	3.40	-0.585%	125,881	+2.647%
2021-01-28	3.4300	3.4300	3.4100	3.42	+0.293%	159,246	+2.047%
2021-01-27	3.4200	3.4300	3.4100	3.41	-0.292%	86,768	+2.346%
2021-01-26	3.4300	3.4500	3.4200	3.42	-0.292%	192,374	+2.047%
2021-01-25	3.4500	3.4700	3.4300	3.43	-1.153%	52,894	+1.749%
2021-01-22	3.4700	3.4800	3.4500	3.47	+0.289%	101,043	+0.576%
2021-01-21	3.4400	3.4700	3.4400	3.46	+0.290%	202,535	+0.867%
2021-01-20	3.4600	3.4800	3.4400	3.45	0.000%	440,896	+1.159%
2021-01-19	3.4800	3.4800	3.4400	3.45	-0.289%	108,701	+1.159%
2021-01-15	3.4500	3.4600	3.4200	3.46	-0.288%	52,974	+0.867%
2021-01-14	3.4600	3.4800	3.4400	3.47	0.000%	234,906	+0.576%
2021-01-13	3.4100	3.4700	3.4100	3.47	+1.166%	171,525	+0.576%
2021-01-12	3.4200	3.4400	3.4102	3.43	+0.292%	243,610	+1.749%
2021-01-11	3.4000	3.4300	3.4000	3.42	+0.588%	206,817	+2.047%
2021-01-08	3.4100	3.4200	3.3900	3.40	-0.293%	325,525	+2.647%
2021-01-07	3.4100	3.4200	3.4100	3.41	0.000%	148,088	+2.346%
2021-01-06	3.4000	3.4400	3.3900	3.41	+0.294%	271,657	+2.346%
2021-01-05	3.4000	3.4200	3.3900	3.40	-0.293%	438,511	+2.647%
2021-01-04	3.4300	3.4400	3.3800	3.41	-1.445%	1,182,649	+2.346%
2020-12-31	3.4800	3.4800	3.3500	3.46	+28.148%	5,031,437	+0.867%
2020-12-30	2.6700	2.8078	2.6560	2.70	+0.746%	113,317	+29.259%
2020-12-29	2.6600	2.7099	2.6300	2.68	+0.752%	70,266	+30.224%
2020-12-28	2.7500	2.7500	2.6500	2.66	-1.845%	111,191	+31.203%
2020-12-24	2.4700	2.8000	2.4700	2.71	+8.835%	270,365	+28.782%
2020-12-23	2.4600	2.5400	2.4600	2.49	+1.220%	77,407	+40.161%
2020-12-22	2.5500	2.5500	2.4450	2.46	-1.992%	48,247	+41.870%
2020-12-21	2.4700	2.5700	2.4000	2.51	+1.619%	112,182	+39.044%
2020-12-18	2.5900	2.5900	2.4700	2.47	-3.516%	74,148	+41.296%
2020-12-17	2.4400	2.6074	2.4100	2.56	+4.918%	73,842	+36.328%
2020-12-16	2.4500	2.4900	2.3800	2.44	+3.390%	88,828	+43.033%
2020-12-15	2.5900	2.6000	2.3200	2.36	-7.087%	327,456	+47.881%
2020-12-14	2.7000	2.8200	2.5100	2.54	-3.053%	215,811	+37.402%
2020-12-11	2.5400	2.6500	2.4700	2.62	+3.150%	106,334	+33.206%
2020-12-10	2.4600	2.5700	2.4500	2.54	+2.419%	82,399	+37.402%
2020-12-09	2.5500	2.6000	2.4400	2.48	-0.402%	93,445	+40.726%
2020-12-08	2.4700	2.5350	2.4500	2.49	+1.633%	79,792	+40.161%
2020-12-07	2.5000	2.5500	2.4200	2.45	-0.407%	109,340	+42.449%
2020-12-04	2.4200	2.5100	2.4200	2.46	+1.235%	101,080	+41.870%
2020-12-03	2.4000	2.5050	2.3900	2.43	+1.674%	96,937	+43.621%
2020-12-02	2.3200	2.3900	2.2800	2.39	+1.271%	54,724	+46.025%
2020-12-01	2.3600	2.3800	2.3050	2.36	0.000%	53,540	+47.881%
2020-11-30	2.3600	2.3849	2.3250	2.36	0.000%	107,234	+47.881%
2020-11-27	2.3000	2.3700	2.2700	2.36	+2.609%	75,241	+47.881%
2020-11-25	2.2800	2.3100	2.2154	2.30	+2.222%	39,867	+51.739%
2020-11-24	2.2700	2.3500	2.2500	2.25	-0.881%	236,850	+55.111%
2020-11-23	2.3400	2.3400	2.2000	2.27	0.000%	88,812	+53.744%
2020-11-20	2.3700	2.3700	2.2500	2.27	-2.991%	77,457	+53.744%
2020-11-19	2.3000	2.3600	2.2852	2.34	+1.739%	123,763	+49.145%
2020-11-18	2.2700	2.3250	2.2700	2.30	+1.322%	337,880	+51.739%
2020-11-17	2.2900	2.2900	2.2100	2.27	-0.439%	73,286	+53.744%
2020-11-16	2.2600	2.3700	2.2439	2.28	+4.587%	222,316	+53.070%
2020-11-13	2.0100	2.2300	2.0100	2.18	+5.314%	74,886	+60.092%
2020-11-12	2.1966	2.2500	2.0700	2.07	-8.407%	91,890	+68.599%
2020-11-11	2.2500	2.2800	2.2200	2.26	+0.893%	66,615	+54.425%
2020-11-10	2.3100	2.3100	2.1900	2.24	-1.754%	122,674	+55.804%
2020-11-09	2.3200	2.3800	2.1600	2.28	+11.220%	290,417	+53.070%
2020-11-06	2.1100	2.1100	2.0500	2.05	-1.914%	37,564	+70.244%
2020-11-05	2.0500	2.1100	1.9800	2.09	+12.366%	137,195	+66.986%
2020-11-04	1.8600	1.9500	1.8100	1.86	0.000%	37,653	+87.634%
2020-11-03	1.8500	1.8850	1.8100	1.86	+3.911%	61,476	+87.634%
2020-11-02	1.7200	1.8800	1.7200	1.79	+3.468%	65,431	+94.972%
2020-10-30	1.7600	1.7900	1.7100	1.73	-1.705%	71,647	+101.734%
2020-10-29	1.7400	1.8500	1.7200	1.76	+1.149%	91,407	+98.295%
2020-10-28	1.7700	1.7700	1.7000	1.74	-3.333%	51,912	+100.575%
2020-10-27	1.8200	1.8500	1.8000	1.80	0.000%	36,526	+93.889%
2020-10-26	1.9500	1.9734	1.7700	1.80	-7.216%	132,137	+93.889%
2020-10-23	2.0300	2.0400	1.9400	1.94	-3.000%	108,280	+79.897%
2020-10-22	1.9100	2.0200	1.8500	2.00	+2.564%	164,041	+74.500%
2020-10-21	2.0000	2.0200	1.9500	1.95	-2.985%	34,353	+78.974%
2020-10-20	1.9900	2.0300	1.9900	2.01	+1.515%	56,499	+73.632%
2020-10-19	1.9700	2.0300	1.9700	1.98	+0.508%	43,408	+76.263%
2020-10-16	1.9800	2.0000	1.9700	1.97	-1.005%	23,580	+77.157%
2020-10-15	1.9900	2.0179	1.9500	1.99	-0.500%	41,384	+75.377%
2020-10-14	2.0300	2.0500	1.9800	2.00	0.000%	111,816	+74.500%
2020-10-13	2.0300	2.0300	1.9700	2.00	-1.961%	78,023	+74.500%
2020-10-12	2.0600	2.0600	2.0000	2.04	-1.923%	112,700	+71.078%
2020-10-09	2.1378	2.1900	2.0100	2.08	-2.347%	99,477	+67.788%
2020-10-08	2.1700	2.2200	2.1000	2.13	-2.294%	45,909	+63.850%
2020-10-07	2.1300	2.1800	2.1200	2.18	+2.830%	15,818	+60.092%
2020-10-06	2.1700	2.2500	2.1100	2.12	-1.395%	48,676	+64.623%
2020-10-05	2.2200	2.2200	2.1500	2.15	-0.463%	70,145	+62.326%
2020-10-02	2.1400	2.2150	2.0900	2.16	-0.917%	43,920	+61.574%
2020-10-01	2.1600	2.2100	2.1500	2.18	+1.395%	25,841	+60.092%
2020-09-30	2.1100	2.1700	2.1100	2.15	+0.939%	16,718	+62.326%
2020-09-29	2.2100	2.2100	2.1200	2.13	-4.484%	18,045	+63.850%
2020-09-28	2.1800	2.2800	2.1800	2.23	+3.241%	28,124	+56.502%
2020-09-25	2.1500	2.2400	2.1500	2.16	0.000%	137,242	+61.574%
2020-09-24	2.1500	2.1700	2.0400	2.16	+0.935%	75,495	+61.574%
2020-09-23	2.1000	2.1599	2.1000	2.14	+1.422%	24,878	+63.084%
2020-09-22	2.1100	2.1500	2.0800	2.11	+0.476%	33,785	+65.403%
2020-09-21	2.2500	2.2500	2.1000	2.10	-8.297%	37,651	+66.190%
2020-09-18	2.2700	2.2900	2.2000	2.29	+1.327%	45,106	+52.402%
2020-09-17	2.2000	2.2700	2.1748	2.26	+0.893%	48,557	+54.425%
2020-09-16	2.2600	2.2900	2.2200	2.24	0.000%	24,667	+55.804%
2020-09-15	2.2400	2.2800	2.2400	2.24	-0.444%	25,983	+55.804%
2020-09-14	2.3000	2.3000	2.2300	2.25	-0.881%	19,491	+55.111%
2020-09-11	2.3000	2.3000	2.2100	2.27	0.000%	30,251	+53.744%
2020-09-10	2.3000	2.3800	2.2500	2.27	-2.575%	32,455	+53.744%
2020-09-09	2.2700	2.3300	2.2350	2.33	+1.747%	76,367	+49.785%
2020-09-08	2.3000	2.3000	2.2400	2.29	0.000%	43,133	+52.402%
2020-09-04	2.3100	2.3200	2.2200	2.29	-0.866%	54,398	+52.402%
2020-09-03	2.3900	2.4100	2.2500	2.31	-2.532%	26,796	+51.082%
2020-09-02	2.3500	2.4300	2.3200	2.37	-0.420%	20,101	+47.257%
2020-09-01	2.2800	2.4200	2.2100	2.38	+4.846%	80,969	+46.639%
2020-08-31	2.2800	2.3300	2.2100	2.27	-0.439%	67,720	+53.744%
2020-08-28	2.2900	2.2900	2.2100	2.28	+2.703%	120,262	+53.070%
2020-08-27	2.2200	2.2900	2.2000	2.22	-0.893%	98,098	+57.207%
2020-08-26	2.2789	2.2800	2.2200	2.24	-1.754%	56,983	+55.804%
2020-08-25	2.2900	2.3400	2.2500	2.28	-1.299%	37,150	+53.070%
2020-08-24	2.2800	2.3400	2.2700	2.31	-0.431%	51,037	+51.082%
2020-08-21	2.3800	2.3800	2.3100	2.32	-2.929%	29,217	+50.431%
2020-08-20	2.1900	2.4200	2.0800	2.39	-1.240%	157,663	+46.025%
2020-08-19	2.4500	2.4500	2.4100	2.42	0.000%	70,065	+44.215%
2020-08-18	2.4300	2.4500	2.3900	2.42	-0.412%	68,333	+44.215%
2020-08-17	2.4300	2.4400	2.4000	2.43	+0.830%	79,889	+43.621%
2020-08-14	2.4000	2.4400	2.3800	2.41	+0.417%	85,071	+44.813%
2020-08-13	2.3700	2.4200	2.3600	2.40	+1.266%	31,736	+45.417%
2020-08-12	2.4100	2.4400	2.3500	2.37	-0.420%	55,318	+47.257%
2020-08-11	2.4400	2.4700	2.3600	2.38	-1.653%	217,660	+46.639%
2020-08-10	2.4200	2.4900	2.4100	2.42	+0.833%	70,658	+44.215%
2020-08-07	2.5100	2.5100	2.3400	2.40	-3.614%	56,619	+45.417%
2020-08-06	2.5300	2.5300	2.3501	2.49	-0.400%	110,666	+40.161%
2020-08-05	2.5200	2.5300	2.4200	2.50	+2.041%	83,955	+39.600%
2020-08-04	2.3500	2.5150	2.3500	2.45	+4.701%	67,050	+42.449%
2020-08-03	2.3700	2.4100	2.3100	2.34	-0.426%	71,940	+49.145%
2020-07-31	2.2500	2.4100	2.2200	2.35	+3.070%	121,501	+48.511%
2020-07-30	2.2500	2.3100	2.2000	2.28	-0.437%	93,119	+53.070%
2020-07-29	2.2900	2.3400	2.2700	2.29	0.000%	128,459	+52.402%
2020-07-28	2.2600	2.2900	2.2500	2.29	+0.439%	44,360	+52.402%
2020-07-27	2.3200	2.3200	2.2450	2.28	0.000%	72,697	+53.070%
2020-07-24	2.2646	2.3000	2.2400	2.28	-0.870%	32,892	+53.070%
2020-07-23	2.4100	2.4100	2.2900	2.30	-3.361%	41,931	+51.739%
2020-07-22	2.3400	2.4100	2.3399	2.38	+0.847%	54,812	+46.639%
2020-07-21	2.3200	2.4600	2.3000	2.36	+1.724%	56,092	+47.881%
2020-07-20	2.4700	2.4700	2.3050	2.32	-4.527%	57,860	+50.431%
2020-07-17	2.5100	2.5300	2.4100	2.43	-2.410%	59,212	+43.621%
2020-07-16	2.4600	2.5400	2.4400	2.49	0.000%	73,958	+40.161%
2020-07-15	2.4100	2.5700	2.4000	2.49	+5.508%	273,717	+40.161%
2020-07-14	2.3300	2.3900	2.2400	2.36	+1.288%	97,210	+47.881%
2020-07-13	2.3100	2.3700	2.2000	2.33	+1.304%	144,596	+49.785%
2020-07-10	2.1300	2.3100	2.1300	2.30	+7.981%	56,216	+51.739%
2020-07-09	2.1700	2.2399	2.0200	2.13	-3.182%	154,127	+63.850%
2020-07-08	2.2500	2.2500	2.1700	2.20	-0.901%	129,495	+58.636%
2020-07-07	2.2100	2.2700	2.2000	2.22	-2.203%	57,035	+57.207%
2020-07-06	2.4000	2.4299	2.2700	2.27	-2.991%	133,954	+53.744%
2020-07-02	2.4400	2.4500	2.3000	2.34	-1.681%	180,471	+49.145%
2020-07-01	2.3300	2.4100	2.2600	2.38	+2.146%	170,174	+46.639%
2020-06-30	2.3200	2.3450	2.2300	2.33	+1.304%	233,525	+49.785%
2020-06-29	2.1600	2.3850	2.1500	2.30	-5.738%	634,005	+51.739%
2020-06-26	1.9600	2.7900	1.8700	2.44	+22.000%	3,216,041	+43.033%
2020-06-25	1.9200	2.0200	1.8900	2.00	+1.010%	374,748	+74.500%
2020-06-24	2.2100	2.2114	1.9200	1.98	-10.000%	437,971	+76.263%
2020-06-23	1.9200	2.2350	1.9000	2.20	+12.821%	341,581	+58.636%
2020-06-22	2.0200	2.0200	1.9500	1.95	-2.500%	205,463	+78.974%
2020-06-19	2.0200	2.0599	1.9200	2.00	-0.990%	352,651	+74.500%
2020-06-18	2.0700	2.1300	2.0100	2.02	-5.607%	200,705	+72.772%
2020-06-17	2.1600	2.1900	2.0900	2.14	-2.727%	124,791	+63.084%
2020-06-16	2.3200	2.3300	2.1400	2.20	+5.769%	160,511	+58.636%
2020-06-15	2.0600	2.1800	2.0400	2.08	-6.306%	216,192	+67.788%
2020-06-12	2.2200	2.2300	2.0500	2.22	+9.901%	180,562	+57.207%
2020-06-11	1.9500	2.2100	1.9302	2.02	-10.619%	252,194	+72.772%
2020-06-10	2.5200	2.6142	2.2100	2.26	-12.062%	361,256	+54.425%
2020-06-09	2.6500	2.6662	2.4350	2.57	-1.908%	276,414	+35.798%
2020-06-08	2.7500	2.7900	2.5700	2.62	+1.946%	391,721	+33.206%
2020-06-05	2.9200	3.2000	2.4200	2.57	-3.019%	817,901	+35.798%
2020-06-04	2.1000	2.7099	2.0874	2.65	+37.306%	1,331,172	+31.698%
2020-06-03	1.8400	1.9800	1.8300	1.93	+6.630%	268,231	+80.829%
2020-06-02	1.8400	1.8600	1.7380	1.81	+1.117%	270,588	+92.818%
2020-06-01	1.8100	1.8400	1.7800	1.79	+1.705%	197,522	+94.972%
2020-05-29	1.8400	1.8400	1.7500	1.76	-2.222%	177,500	+98.295%
2020-05-28	1.9500	2.0300	1.8000	1.80	-5.263%	223,851	+93.889%
2020-05-27	1.9300	1.9300	1.8300	1.90	+4.396%	321,775	+83.684%
2020-05-26	1.8600	1.9200	1.7800	1.82	+2.825%	309,189	+91.758%
2020-05-22	1.7200	1.8500	1.6900	1.77	+4.734%	205,997	+97.175%
2020-05-21	1.6100	1.9600	1.5901	1.69	+6.962%	389,783	+106.509%
2020-05-20	1.5500	1.6298	1.5400	1.58	+4.636%	144,251	+120.886%
2020-05-19	1.6200	1.8600	1.4900	1.51	-8.485%	493,498	+131.126%
2020-05-18	1.6000	1.6890	1.5400	1.65	+7.143%	291,697	+111.515%
2020-05-15	1.6200	1.6600	1.5100	1.54	-3.750%	142,009	+126.623%
2020-05-14	1.3700	1.6000	1.2900	1.60	+17.647%	182,974	+118.125%
2020-05-13	1.5000	1.5000	1.3500	1.36	-9.333%	105,362	+156.618%
2020-05-12	1.6200	1.6450	1.5000	1.50	-7.975%	155,742	+132.667%
2020-05-11	1.7100	1.7150	1.5900	1.63	-2.976%	99,276	+114.110%
2020-05-08	1.7800	1.8200	1.6600	1.68	-2.890%	155,421	+107.738%
2020-05-07	1.6200	1.7300	1.6200	1.73	+7.453%	172,030	+101.734%
2020-05-06	1.7000	1.7000	1.5400	1.61	-1.829%	86,565	+116.770%
2020-05-05	1.7200	1.8099	1.6200	1.64	-0.606%	186,804	+112.805%
2020-05-04	1.5500	1.7100	1.5200	1.65	+4.430%	105,797	+111.515%
2020-05-01	1.6900	1.7375	1.5150	1.58	-1.863%	154,508	+120.886%
2020-04-30	1.7100	1.7101	1.5800	1.61	-5.294%	108,662	+116.770%
2020-04-29	1.6600	1.7600	1.6600	1.70	+6.250%	227,880	+105.294%
2020-04-28	1.6000	1.6376	1.5500	1.60	+1.911%	79,253	+118.125%
2020-04-27	1.5400	1.5800	1.4900	1.57	+3.289%	96,694	+122.293%
2020-04-24	1.5400	1.5500	1.4500	1.52	+0.662%	87,735	+129.605%
2020-04-23	1.4600	1.5200	1.4200	1.51	+3.425%	116,159	+131.126%
2020-04-22	1.4800	1.5000	1.4300	1.46	+0.690%	63,423	+139.041%
2020-04-21	1.4600	1.4900	1.4300	1.45	-4.605%	76,237	+140.690%
2020-04-20	1.6200	1.6400	1.4800	1.52	-8.434%	89,636	+129.605%
2020-04-17	1.6200	1.6700	1.5900	1.66	+5.063%	210,356	+110.241%
2020-04-16	1.6200	1.6200	1.4200	1.58	0.000%	154,082	+120.886%
2020-04-15	1.4800	1.6600	1.4500	1.58	+0.637%	223,721	+120.886%
2020-04-14	1.6200	1.7500	1.5600	1.57	-3.086%	242,091	+122.293%
2020-04-13	1.6600	1.6600	1.4800	1.62	-2.994%	199,937	+115.432%
2020-04-09	1.7900	1.7900	1.6500	1.67	+1.212%	354,183	+108.982%
2020-04-08	1.3400	1.8050	1.3300	1.65	+26.923%	379,943	+111.515%
2020-04-07	1.2700	1.3900	1.2600	1.30	+4.839%	359,766	+168.462%
2020-04-06	1.2300	1.4600	1.1600	1.24	-1.587%	185,275	+181.452%
2020-04-03	1.2500	1.2700	1.2100	1.26	-0.787%	292,223	+176.984%
2020-04-02	1.2700	1.3300	1.2500	1.27	0.000%	223,366	+174.803%
2020-04-01	1.3500	1.3800	1.2700	1.27	-13.014%	147,797	+174.803%
2020-03-31	1.5600	1.5900	1.3900	1.46	-6.410%	334,531	+139.041%
2020-03-30	1.6300	1.7000	1.5200	1.56	-6.587%	166,532	+123.718%
2020-03-27	1.6600	1.8000	1.5400	1.67	-3.468%	215,118	+108.982%
2020-03-26	1.6800	1.7900	1.6400	1.73	+7.453%	369,159	+101.734%
2020-03-25	1.7100	1.7300	1.5000	1.61	-2.424%	278,717	+116.770%
2020-03-24	1.5800	1.7900	1.5797	1.65	+8.553%	269,117	+111.515%
2020-03-23	1.6700	1.6815	1.5000	1.52	-7.879%	80,158	+129.605%
2020-03-20	1.6700	1.7700	1.5500	1.65	-4.624%	310,661	+111.515%
2020-03-19	1.6600	1.8700	1.6000	1.73	+2.976%	362,120	+101.734%
2020-03-18	1.7300	1.8700	1.5500	1.68	-10.160%	585,595	+107.738%
2020-03-17	1.9600	2.1300	1.4600	1.87	-5.556%	1,082,386	+86.631%
2020-03-16	2.0900	2.0900	1.9706	1.98	-12.775%	218,352	+76.263%
2020-03-13	2.2600	2.3100	2.1500	2.27	+6.573%	227,139	+53.744%
2020-03-12	2.0800	2.1900	2.0100	2.13	-4.484%	386,738	+63.850%
2020-03-11	2.2000	2.2600	2.0975	2.23	-0.889%	189,249	+56.502%
2020-03-10	2.2700	2.3062	2.1000	2.25	+0.897%	268,642	+55.111%
2020-03-09	2.3600	2.3600	2.2150	2.23	-8.980%	279,953	+56.502%
2020-03-06	2.4500	2.4900	2.3700	2.45	0.000%	222,903	+42.449%
2020-03-05	2.5400	2.5400	2.4000	2.45	-5.405%	169,316	+42.449%
2020-03-04	2.5700	2.6000	2.4300	2.59	+1.969%	188,008	+34.749%
2020-03-03	2.4700	2.5900	2.3000	2.54	+2.834%	163,348	+37.402%
2020-03-02	2.6000	2.6000	2.3700	2.47	-3.891%	206,674	+41.296%
2020-02-28	2.5800	2.6300	2.4701	2.57	-2.652%	161,411	+35.798%
2020-02-27	2.6600	2.7200	2.4100	2.64	-4.693%	295,972	+32.197%
2020-02-26	2.8400	2.8900	2.7100	2.77	-6.102%	236,717	+25.993%
2020-02-25	2.9700	3.0000	2.8600	2.95	-0.338%	197,098	+18.305%
2020-02-24	2.8500	2.9900	2.8499	2.96	0.000%	124,503	+17.905%
2020-02-21	2.8600	3.1000	2.7900	2.96	+3.860%	175,161	+17.905%
2020-02-20	2.8000	2.8900	2.7600	2.85	+1.786%	92,062	+22.456%
2020-02-19	2.8000	2.8600	2.7000	2.80	-0.356%	79,310	+24.643%
2020-02-18	2.8000	2.8300	2.7800	2.81	+0.357%	56,223	+24.199%
2020-02-14	2.8100	2.9100	2.7500	2.80	+0.719%	129,988	+24.643%
2020-02-13	2.6600	2.8000	2.5900	2.78	+3.731%	119,418	+25.540%
2020-02-12	2.7500	2.7510	2.6600	2.68	-1.471%	46,781	+30.224%
2020-02-11	2.7800	2.7900	2.6800	2.72	-1.091%	61,900	+28.309%
2020-02-10	2.7500	2.8300	2.7400	2.75	-1.434%	61,563	+26.909%
2020-02-07	2.8500	2.8600	2.7300	2.79	-3.460%	82,118	+25.090%
2020-02-06	3.0400	3.0400	2.8500	2.89	-3.667%	58,631	+20.761%
2020-02-05	2.9200	3.0200	2.8500	3.00	+4.167%	212,902	+16.333%
2020-02-04	2.6600	2.9900	2.6600	2.88	+8.271%	198,668	+21.181%
2020-02-03	2.7500	2.7500	2.5300	2.66	-3.623%	291,738	+31.203%
2020-01-31	2.8900	2.8900	2.6900	2.76	-5.802%	216,115	+26.449%
2020-01-30	2.9700	3.0000	2.8900	2.93	-2.658%	73,463	+19.113%
2020-01-29	3.0200	3.0500	2.9500	3.01	0.000%	85,791	+15.947%
2020-01-28	3.0400	3.0437	2.9400	3.01	-1.311%	154,768	+15.947%
2020-01-27	3.0600	3.1100	3.0100	3.05	-2.556%	113,502	+14.426%
2020-01-24	3.1800	3.1800	3.1000	3.13	-0.949%	64,673	+11.502%
2020-01-23	3.1200	3.1907	3.0800	3.16	0.000%	311,827	+10.443%
2020-01-22	3.1300	3.1800	3.1150	3.16	+0.317%	74,322	+10.443%
2020-01-21	3.2000	3.2000	3.1300	3.15	-3.374%	78,491	+10.794%
2020-01-17	3.3100	3.3150	3.2200	3.26	-2.102%	126,820	+7.055%
2020-01-16	3.4300	3.4950	3.3200	3.33	-1.770%	162,347	+4.805%
2020-01-15	3.3600	3.4700	3.3300	3.39	+0.893%	204,496	+2.950%
2020-01-14	3.4000	3.4400	3.3000	3.36	-1.466%	110,677	+3.869%
2020-01-13	3.2600	3.4200	3.2500	3.41	+3.963%	93,529	+2.346%
2020-01-10	3.3900	3.4011	3.2100	3.28	-4.094%	168,842	+6.402%
2020-01-09	3.6100	3.6100	3.4000	3.42	-4.735%	87,743	+2.047%
2020-01-08	3.5700	3.6200	3.5500	3.59	0.000%	263,690	-2.786%
2020-01-07	3.7000	3.7000	3.5800	3.59	-2.446%	197,409	-2.786%
2020-01-06	3.5600	3.7050	3.5600	3.68	+1.939%	65,500	-5.163%
2020-01-03	3.6000	3.6200	3.5200	3.61	-0.551%	93,698	-3.324%
2020-01-02	3.7500	3.7600	3.6000	3.63	-2.681%	96,963	-3.857%
2019-12-31	3.6500	3.7700	3.6000	3.73	+1.359%	103,663	-6.434%
2019-12-30	3.7300	3.7900	3.6300	3.68	-1.340%	158,081	-5.163%
2019-12-27	3.6700	3.7500	3.6302	3.73	+1.913%	164,984	-6.434%
2019-12-26	3.6000	3.7000	3.5650	3.66	+1.950%	88,454	-4.645%
2019-12-24	3.5000	3.6900	3.5000	3.59	+3.161%	100,487	-2.786%
2019-12-23	3.4100	3.6100	3.3100	3.48	+2.655%	417,895	+0.287%
2019-12-20	3.2000	3.4250	3.2000	3.39	+4.630%	312,247	+2.950%
2019-12-19	3.2800	3.3200	3.2000	3.24	-1.818%	204,070	+7.716%
2019-12-18	3.4000	3.4000	3.2800	3.30	-2.941%	238,483	+5.758%
2019-12-17	3.2600	3.4300	3.2400	3.40	+4.294%	156,371	+2.647%
2019-12-16	3.4900	3.5180	3.2400	3.26	-6.052%	542,290	+7.055%
2019-12-13	3.5300	3.5400	3.4100	3.47	-1.700%	172,935	+0.576%
2019-12-12	3.4000	3.6000	3.4000	3.53	+4.130%	298,880	-1.133%
2019-12-11	3.4000	3.4100	3.2600	3.39	-0.587%	345,474	+2.950%
2019-12-10	3.5100	3.5200	3.3200	3.41	-3.672%	339,598	+2.346%
2019-12-09	3.5900	3.6900	3.4800	3.54	-1.393%	284,810	-1.412%
2019-12-06	3.4100	3.6700	3.3500	3.59	+6.845%	220,531	-2.786%
2019-12-05	3.3500	3.4300	3.2800	3.36	+0.299%	141,511	+3.869%
2019-12-04	3.3800	3.3900	3.2800	3.35	-0.888%	107,113	+4.179%
2019-12-03	3.5100	3.5485	3.2800	3.38	-3.977%	181,433	+3.254%
2019-12-02	3.4900	3.5600	3.3900	3.52	+0.860%	123,837	-0.852%
2019-11-29	3.3900	3.5300	3.3600	3.49	+3.561%	56,484	0.000%
2019-11-27	3.3300	3.4600	3.2601	3.37	+1.201%	125,084	+3.561%
2019-11-26	3.3700	3.4600	3.3100	3.33	-1.187%	276,881	+4.805%
2019-11-25	3.2500	3.5442	3.2500	3.37	+3.692%	154,125	+3.561%
2019-11-22	3.3400	3.3700	3.1800	3.25	-2.695%	818,618	+7.385%
2019-11-21	3.2900	3.4900	3.2400	3.34	0.000%	606,440	+4.491%
2019-11-20	3.3300	3.4350	3.2000	3.34	0.000%	543,126	+4.491%
2019-11-19	3.0900	3.4100	3.0600	3.34	+9.150%	689,112	+4.491%
2019-11-18	2.8000	3.0700	2.6900	3.06	+9.677%	620,150	+14.052%
2019-11-15	2.6200	2.8000	2.6100	2.79	+5.682%	578,308	+25.090%
2019-11-14	2.5900	2.6500	2.5200	2.64	-1.859%	909,303	+32.197%
2019-11-13	2.7500	2.8369	2.6500	2.69	-5.282%	703,053	+29.740%
2019-11-12	2.7400	2.8500	2.6800	2.84	+3.650%	622,952	+22.887%
2019-11-11	2.8400	2.8800	2.6000	2.74	-4.196%	1,300,063	+27.372%
2019-11-08	3.7500	3.7700	2.7600	2.86	-55.728%	3,383,009	+22.028%
2019-11-07	6.5100	6.5800	6.4200	6.46	-0.155%	28,864	-45.975%
2019-11-06	6.5500	6.5500	6.3800	6.47	-1.070%	22,692	-46.059%
2019-11-05	6.5100	6.6200	6.4800	6.54	+1.238%	28,228	-46.636%
2019-11-04	6.3400	6.5500	6.3400	6.46	+2.703%	29,376	-45.975%
2019-11-01	6.0400	6.2900	6.0372	6.29	+4.833%	68,730	-44.515%
2019-10-31	6.0500	6.0700	5.9400	6.00	-1.153%	50,005	-41.833%
2019-10-30	6.4700	6.4700	6.0000	6.07	-6.182%	80,020	-42.504%
2019-10-29	6.5200	6.5900	6.4200	6.47	-1.522%	62,688	-46.059%
2019-10-28	6.6400	6.6800	6.5500	6.57	-0.755%	56,064	-46.880%
2019-10-25	6.5800	6.6700	6.5400	6.62	+0.303%	27,048	-47.281%
2019-10-24	6.5200	6.6200	6.4550	6.60	+1.852%	68,713	-47.121%
2019-10-23	6.5100	6.5600	6.3600	6.48	-0.461%	64,620	-46.142%
2019-10-22	6.4300	6.5400	6.3550	6.51	+1.402%	28,717	-46.390%
2019-10-21	6.4200	6.4800	6.3500	6.42	+1.102%	78,317	-45.639%
2019-10-18	6.3000	6.3900	6.2800	6.35	0.000%	62,887	-45.039%
2019-10-17	6.3100	6.3950	6.3100	6.35	+0.954%	70,047	-45.039%
2019-10-16	6.2900	6.4400	6.2500	6.29	-0.632%	33,687	-44.515%
2019-10-15	6.1900	6.3500	6.1600	6.33	+2.427%	33,474	-44.866%
2019-10-14	6.2700	6.3338	6.0800	6.18	-2.370%	46,025	-43.528%
2019-10-11	6.2900	6.4700	6.2500	6.33	+1.932%	147,655	-44.866%
2019-10-10	6.3700	6.3900	6.1400	6.21	-2.358%	118,901	-43.800%
2019-10-09	6.4000	6.4208	6.2800	6.36	+0.157%	69,530	-45.126%
2019-10-08	6.5800	6.5800	6.3000	6.35	-4.079%	77,404	-45.039%
2019-10-07	6.6900	6.6900	6.5600	6.62	-1.488%	44,181	-47.281%
2019-10-04	6.5200	6.7700	6.5200	6.72	+3.067%	147,689	-48.065%
2019-10-03	6.3400	6.5500	6.3200	6.52	+2.355%	105,166	-46.472%
2019-10-02	6.2500	6.4350	6.2100	6.37	+0.632%	85,840	-45.212%
2019-10-01	6.5100	6.5900	6.3200	6.33	-2.315%	114,070	-44.866%
2019-09-30	6.4000	6.5200	6.3200	6.48	+1.250%	94,571	-46.142%
2019-09-27	6.3700	6.4200	6.2300	6.40	+0.946%	121,309	-45.469%