Dark

TRQ
Turquoise Hill Resources Ltd
stock NYSE

Inactive

Dec 15, 2022

31.41USD-0.915%(-0.29)4,940,361

Pre-market

0.00USD-100.000%(-31.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-15	31.5600	31.6100	31.3500	31.4100	-0.915%	4,940,361	0.000%
2022-12-14	31.6700	31.7900	31.5600	31.7000	+0.126%	1,569,996	-0.915%
2022-12-13	31.6800	31.7400	31.6400	31.6600	+0.476%	2,027,573	-0.790%
2022-12-12	31.4100	31.5400	31.3500	31.5100	+0.159%	747,829	-0.317%
2022-12-09	31.3000	31.5600	31.1150	31.4600	+0.415%	1,296,413	-0.159%
2022-12-08	31.1400	31.3500	31.1300	31.3300	+0.610%	1,106,173	+0.255%
2022-12-07	31.1000	31.3000	31.0800	31.1400	+0.064%	463,674	+0.867%
2022-12-06	31.1300	31.2700	31.0500	31.1200	-0.096%	356,387	+0.932%
2022-12-05	31.5500	31.5500	31.1500	31.1500	-1.048%	406,445	+0.835%
2022-12-02	31.4000	31.5600	31.3800	31.4800	-0.222%	416,274	-0.222%
2022-12-01	31.3800	31.6300	31.3800	31.5500	+0.254%	435,256	-0.444%
2022-11-30	31.2600	31.5650	31.2100	31.4700	+0.704%	1,145,277	-0.191%
2022-11-29	31.5400	31.5400	31.1350	31.2500	-0.604%	313,711	+0.512%
2022-11-28	31.4600	31.7300	31.3500	31.4400	-0.789%	707,317	-0.095%
2022-11-25	31.6900	31.7900	31.6000	31.6900	+0.063%	160,164	-0.884%
2022-11-23	31.4300	31.7300	31.4300	31.6700	+0.063%	282,530	-0.821%
2022-11-22	31.3000	31.7050	31.1800	31.6500	+1.507%	376,967	-0.758%
2022-11-21	31.2000	31.2000	31.0150	31.1800	-0.415%	253,629	+0.738%
2022-11-18	31.0600	31.6800	30.7100	31.3100	+1.065%	1,446,252	+0.319%
2022-11-17	30.7900	31.0310	30.6400	30.9800	+0.065%	732,779	+1.388%
2022-11-16	31.3400	31.4000	30.9550	30.9600	-0.991%	360,611	+1.453%
2022-11-15	31.3000	31.3800	31.1200	31.2700	0.000%	340,670	+0.448%
2022-11-14	31.3700	31.6000	31.2200	31.2700	-0.887%	196,294	+0.448%
2022-11-11	31.3300	31.6200	31.1700	31.5500	+1.284%	1,015,146	-0.444%
2022-11-10	31.0400	31.2800	30.9000	31.1500	+1.598%	989,058	+0.835%
2022-11-09	30.4900	30.9400	30.4900	30.6600	-1.001%	965,006	+2.446%
2022-11-08	30.8200	31.1500	30.6200	30.9700	+0.422%	693,060	+1.421%
2022-11-07	30.8800	31.0200	30.5610	30.8400	-0.194%	941,150	+1.848%
2022-11-04	31.2400	31.5600	30.7850	30.9000	+0.783%	4,323,718	+1.650%
2022-11-03	30.6800	30.9450	30.4700	30.6600	-0.293%	1,923,834	+2.446%
2022-11-02	31.3400	31.4900	30.7300	30.7500	+3.850%	6,146,528	+2.146%
2022-11-01	30.1000	30.2600	29.1500	29.6100	+5.336%	5,190,203	+6.079%
2022-10-31	28.2300	28.8500	27.4250	28.1100	-0.036%	2,453,662	+11.740%
2022-10-28	28.7700	28.7700	27.9200	28.1200	-2.901%	1,782,827	+11.700%
2022-10-27	29.1600	29.4400	28.8200	28.9600	-1.497%	1,604,015	+8.460%
2022-10-26	27.7600	29.8700	27.5800	29.4000	+7.574%	2,453,273	+6.837%
2022-10-25	27.9000	27.9400	27.1600	27.3300	-1.832%	2,096,303	+14.929%
2022-10-24	28.3900	28.4800	27.8200	27.8400	-2.487%	1,366,062	+12.823%
2022-10-21	29.1800	29.2300	27.9500	28.5500	-1.620%	2,090,333	+10.018%
2022-10-20	28.9600	29.8050	28.9100	29.0200	-0.069%	822,572	+8.236%
2022-10-19	28.6600	29.2100	28.5500	29.0400	+1.326%	707,093	+8.161%
2022-10-18	29.2200	29.2200	28.5600	28.6600	-1.275%	694,566	+9.595%
2022-10-17	29.1800	29.4200	28.9500	29.0300	+0.694%	514,253	+8.198%
2022-10-14	29.3800	29.4400	28.7000	28.8300	-2.271%	658,053	+8.949%
2022-10-13	28.9400	29.7400	28.6500	29.5000	+1.062%	568,163	+6.475%
2022-10-12	29.4000	29.4900	29.1800	29.1900	-0.613%	412,227	+7.605%
2022-10-11	29.5600	29.7650	29.2900	29.3700	-0.272%	426,932	+6.946%
2022-10-10	29.9200	29.9400	29.4400	29.4500	-1.373%	323,213	+6.655%
2022-10-07	29.9700	30.2100	29.8000	29.8600	-0.632%	1,128,933	+5.191%
2022-10-06	29.9500	30.1900	29.8600	30.0500	-0.199%	328,916	+4.526%
2022-10-05	30.0400	30.2350	29.8300	30.1100	-0.725%	482,338	+4.318%
2022-10-04	30.3300	30.5450	30.1800	30.3300	+0.298%	502,288	+3.561%
2022-10-03	29.8000	30.3800	29.7900	30.2400	+2.266%	518,263	+3.869%
2022-09-30	29.8100	29.9400	29.5323	29.5700	-1.004%	509,680	+6.223%
2022-09-29	30.0900	30.1600	29.7200	29.8700	-0.665%	653,671	+5.156%
2022-09-28	29.8500	30.4200	29.5500	30.0700	+0.334%	1,254,367	+4.456%
2022-09-27	29.9300	30.1500	29.7800	29.9700	+1.011%	363,622	+4.805%
2022-09-26	29.8500	30.0800	29.4700	29.6700	-0.802%	1,085,199	+5.865%
2022-09-23	29.9900	30.1500	29.8100	29.9100	-1.352%	845,320	+5.015%
2022-09-22	30.4500	30.6600	30.2400	30.3200	-0.066%	583,385	+3.595%
2022-09-21	30.7100	30.9200	30.3100	30.3400	-1.589%	571,234	+3.527%
2022-09-20	30.7900	30.9100	30.5600	30.8300	-0.645%	446,972	+1.881%
2022-09-19	30.0000	31.0600	29.9900	31.0300	+2.782%	838,858	+1.225%
2022-09-16	30.7000	30.7400	30.0300	30.1900	-2.550%	2,067,637	+4.041%
2022-09-15	30.9100	31.5200	30.8500	30.9800	-0.032%	3,655,094	+1.388%
2022-09-14	30.9800	31.1500	30.8500	30.9900	+0.097%	503,716	+1.355%
2022-09-13	30.8000	31.1400	30.6450	30.9600	-0.290%	942,139	+1.453%
2022-09-12	31.6700	31.7900	30.9300	31.0500	-0.672%	981,819	+1.159%
2022-09-09	31.5000	31.7300	30.8300	31.2600	-2.465%	1,963,724	+0.480%
2022-09-08	31.4400	32.0900	31.3660	32.0500	+1.585%	8,406,495	-1.997%
2022-09-07	31.2000	31.6100	31.0300	31.5500	+0.414%	3,026,681	-0.444%
2022-09-06	30.8700	31.4300	30.7800	31.4200	+2.379%	4,126,687	-0.032%
2022-09-02	31.1500	31.2600	30.5800	30.6900	-1.949%	2,511,847	+2.346%
2022-09-01	31.1400	31.5700	30.9150	31.3000	+13.942%	8,328,664	+0.351%
2022-08-31	27.2500	27.8000	26.8800	27.4700	-0.145%	1,045,978	+14.343%
2022-08-30	27.8800	28.0200	27.0900	27.5100	-1.750%	1,229,468	+14.177%
2022-08-29	28.0700	28.4600	27.8273	28.0000	-1.200%	832,313	+12.179%
2022-08-26	29.0000	29.1700	28.2450	28.3400	-2.377%	1,788,752	+10.833%
2022-08-25	28.9000	29.1900	28.7100	29.0300	+0.589%	2,378,820	+8.198%
2022-08-24	28.2100	29.3200	28.0500	28.8600	+23.756%	8,343,887	+8.836%
2022-08-23	21.8000	23.5900	21.7200	23.3200	+7.813%	2,006,306	+34.691%
2022-08-22	23.8000	23.8000	21.3400	21.6300	-10.025%	3,358,937	+45.215%
2022-08-19	24.7250	24.7900	23.8400	24.0400	-4.603%	1,046,015	+30.657%
2022-08-18	24.1000	25.4750	24.0900	25.2000	+5.088%	1,040,941	+24.643%
2022-08-17	23.3100	24.2250	23.3100	23.9800	+2.173%	1,604,910	+30.984%
2022-08-16	23.3500	23.6700	23.0100	23.4700	+0.730%	1,140,665	+33.830%
2022-08-15	21.6600	23.8600	21.6250	23.3000	-11.238%	7,732,022	+34.807%
2022-08-12	25.5000	26.3300	25.4600	26.2500	+2.339%	513,037	+19.657%
2022-08-11	26.1100	26.3000	25.6500	25.6500	-1.003%	334,234	+22.456%
2022-08-10	25.0000	26.3200	24.9200	25.9100	+4.266%	782,356	+21.227%
2022-08-09	25.3900	25.4500	24.2600	24.8500	-1.506%	685,368	+26.398%
2022-08-08	24.7500	25.9200	24.7500	25.2300	+0.558%	1,506,228	+24.495%
2022-08-05	25.3500	25.6100	24.1600	25.0900	-0.634%	849,294	+25.189%
2022-08-04	25.4600	25.8000	25.1200	25.2500	-1.213%	822,127	+24.396%
2022-08-03	25.7000	25.7000	25.2300	25.5600	+0.118%	564,543	+22.887%
2022-08-02	25.7700	26.0600	25.4400	25.5300	-0.931%	672,998	+23.032%
2022-08-01	26.0000	26.0900	25.4700	25.7700	-1.415%	238,021	+21.886%
2022-07-29	25.5900	26.3600	25.4900	26.1400	+2.671%	630,375	+20.161%
2022-07-28	25.9900	26.3600	25.0100	25.4600	-1.585%	675,669	+23.370%
2022-07-27	25.8100	25.9050	25.1700	25.8700	0.000%	500,048	+21.415%
2022-07-26	25.2600	25.9500	25.2500	25.8700	+1.850%	379,093	+21.415%
2022-07-25	24.9400	25.7200	24.9200	25.4000	+2.959%	427,137	+23.661%
2022-07-22	24.9400	25.4100	24.6150	24.6700	+0.122%	484,091	+27.321%
2022-07-21	25.1300	25.2500	24.5050	24.6400	-2.570%	708,700	+27.476%
2022-07-20	25.8200	25.9200	25.1400	25.2900	-2.053%	409,399	+24.199%
2022-07-19	25.8200	25.9900	25.3900	25.8200	+0.663%	421,668	+21.650%
2022-07-18	25.4300	26.0800	25.3600	25.6500	+2.723%	523,738	+22.456%
2022-07-15	25.0800	25.1600	24.2600	24.9700	+2.085%	1,060,416	+25.791%
2022-07-14	24.0800	24.8100	23.7800	24.4600	-2.627%	878,376	+28.414%
2022-07-13	23.7400	25.3500	23.5200	25.1200	+5.635%	1,204,449	+25.040%
2022-07-12	24.3900	24.7700	23.7511	23.7800	-4.190%	1,158,885	+32.086%
2022-07-11	25.5700	25.6900	24.8200	24.8200	-4.244%	788,010	+26.551%
2022-07-08	25.9800	26.0500	25.2800	25.9200	-0.116%	497,051	+21.181%
2022-07-07	26.4300	26.8500	25.8300	25.9500	+0.659%	1,255,787	+21.040%
2022-07-06	26.4200	26.4200	25.1800	25.7800	-2.311%	1,308,434	+21.839%
2022-07-05	25.6100	26.4000	25.5000	26.3900	+0.076%	933,218	+19.022%
2022-07-01	26.2500	26.5900	25.9050	26.3700	-1.531%	840,271	+19.113%
2022-06-30	26.6700	26.9500	26.1000	26.7800	-0.668%	936,295	+17.289%
2022-06-29	26.9900	27.2800	26.7100	26.9600	+0.335%	932,318	+16.506%
2022-06-28	27.6500	27.8800	26.7400	26.8700	-2.433%	611,645	+16.896%
2022-06-27	27.2400	27.7300	26.7179	27.5400	+2.227%	472,093	+14.052%
2022-06-24	26.2000	26.9700	26.0500	26.9400	+2.746%	621,229	+16.592%
2022-06-23	26.1200	26.4400	25.8400	26.2200	-0.944%	1,797,274	+19.794%
2022-06-22	27.2100	27.2600	26.3000	26.4700	-5.397%	1,686,770	+18.663%
2022-06-21	27.8400	28.3200	27.6682	27.9800	+0.902%	472,684	+12.259%
2022-06-17	27.3000	27.8300	26.2700	27.7300	+1.426%	772,444	+13.271%
2022-06-16	27.2600	27.4400	27.0000	27.3400	-2.217%	669,132	+14.887%
2022-06-15	28.3700	28.5700	27.4400	27.9600	+0.072%	656,144	+12.339%
2022-06-14	27.6400	28.1600	27.6000	27.9400	+0.903%	517,757	+12.419%
2022-06-13	27.8200	28.3800	27.3500	27.6900	-3.954%	714,983	+13.434%
2022-06-10	28.5700	29.0500	28.4200	28.8300	-1.571%	496,437	+8.949%
2022-06-09	29.7300	29.7300	29.2200	29.2900	-2.040%	397,268	+7.238%
2022-06-08	30.6000	30.7500	29.8600	29.9000	-2.351%	390,073	+5.050%
2022-06-07	30.0000	30.8600	29.6700	30.6200	+0.757%	408,429	+2.580%
2022-06-06	30.3200	31.0500	30.1700	30.3900	+0.796%	646,664	+3.356%
2022-06-03	29.6800	30.2817	29.3800	30.1500	+0.836%	512,760	+4.179%
2022-06-02	28.7000	30.3200	28.7000	29.9000	+5.953%	852,459	+5.050%
2022-06-01	28.4400	28.7100	27.8300	28.2200	+0.534%	343,636	+11.304%
2022-05-31	28.3200	28.8100	27.7000	28.0700	+0.465%	694,936	+11.899%
2022-05-27	28.2600	28.4100	27.7000	27.9400	-0.072%	481,800	+12.419%
2022-05-26	28.0100	28.3800	27.8300	27.9600	-0.179%	534,068	+12.339%
2022-05-25	27.6700	28.1400	27.3200	28.0100	-0.143%	487,830	+12.139%
2022-05-24	27.6300	28.1883	27.4000	28.0500	-0.461%	768,705	+11.979%
2022-05-23	28.1000	28.4300	27.5900	28.1800	+1.991%	383,187	+11.462%
2022-05-20	27.9900	28.1500	27.1300	27.6300	-0.968%	533,781	+13.681%
2022-05-19	26.5100	27.9200	26.5100	27.9000	+5.243%	730,956	+12.581%
2022-05-18	28.0000	28.2100	26.3500	26.5100	-5.389%	894,022	+18.484%
2022-05-17	27.6200	28.0800	27.4300	28.0200	+3.624%	1,008,393	+12.099%
2022-05-16	26.3500	27.4400	26.1900	27.0400	+2.619%	1,709,651	+16.161%
2022-05-13	26.2900	26.6100	25.8300	26.3500	+0.343%	1,833,090	+19.203%
2022-05-12	26.3700	26.9300	25.1950	26.2600	-0.493%	2,132,427	+19.612%
2022-05-11	26.9800	27.8100	26.3200	26.3900	+1.227%	1,998,524	+19.022%
2022-05-10	26.2200	26.3300	25.1700	26.0700	+1.203%	1,955,832	+20.483%
2022-05-09	27.3300	27.5600	25.6836	25.7600	-7.138%	1,962,745	+21.933%
2022-05-06	27.4500	27.9800	27.2500	27.7400	+0.036%	1,312,875	+13.230%
2022-05-05	28.1000	28.1600	26.9800	27.7300	-1.246%	1,765,727	+13.271%
2022-05-04	28.0000	28.2300	27.3700	28.0800	-0.213%	655,727	+11.859%
2022-05-03	27.8900	28.3800	27.8700	28.1400	+1.772%	610,089	+11.620%
2022-05-02	26.9200	27.7200	26.7600	27.6500	+1.505%	888,873	+13.599%
2022-04-29	28.2700	28.2700	27.0150	27.2400	-2.540%	1,397,852	+15.308%
2022-04-28	28.0500	28.2300	27.6000	27.9500	-0.710%	973,038	+12.379%
2022-04-27	28.6500	29.0500	27.6600	28.1500	+0.071%	1,172,064	+11.581%
2022-04-26	28.9600	29.0900	28.0200	28.1300	-3.697%	1,089,031	+11.660%
2022-04-25	28.1200	29.3750	27.9400	29.2100	+1.919%	1,458,888	+7.532%
2022-04-22	28.3900	28.8000	28.2200	28.6600	-0.762%	604,455	+9.595%
2022-04-21	29.2700	29.2700	28.4200	28.8800	-2.201%	688,777	+8.760%
2022-04-20	29.5300	29.7750	28.6800	29.5300	-0.438%	523,341	+6.366%
2022-04-19	29.1100	29.6800	28.7900	29.6600	+0.816%	679,706	+5.900%
2022-04-18	29.9200	29.9700	29.3550	29.4200	-0.474%	494,894	+6.764%
2022-04-14	30.6200	30.6800	29.5600	29.5600	-3.682%	552,562	+6.258%
2022-04-13	30.0000	30.8900	29.7700	30.6900	+3.473%	727,652	+2.346%
2022-04-12	30.0000	30.6800	29.6500	29.6600	-0.403%	623,894	+5.900%
2022-04-11	30.2700	30.2700	29.2300	29.7800	-0.601%	480,312	+5.473%
2022-04-08	30.4900	30.6500	29.4100	29.9600	-0.926%	679,394	+4.840%
2022-04-07	29.8700	30.3100	29.5300	30.2400	+1.408%	374,094	+3.869%
2022-04-06	30.2900	30.4000	29.5600	29.8200	-1.258%	697,547	+5.332%
2022-04-05	30.8300	30.8500	29.7600	30.2000	-1.468%	687,489	+4.007%
2022-04-04	30.7800	30.8000	30.3700	30.6500	+0.163%	527,551	+2.480%
2022-04-01	30.0300	30.7600	30.0300	30.6000	+1.864%	668,079	+2.647%
2022-03-31	30.2500	30.5600	29.7601	30.0400	-1.152%	1,050,895	+4.561%
2022-03-30	30.0600	30.6800	30.0200	30.3900	+1.300%	1,079,788	+3.356%
2022-03-29	29.5800	30.1600	29.1400	30.0000	+0.033%	950,445	+4.700%
2022-03-28	29.9200	30.0800	29.0700	29.9900	-0.761%	938,876	+4.735%
2022-03-25	30.2400	30.3000	29.5300	30.2200	+0.033%	521,212	+3.938%
2022-03-24	30.0200	30.5600	29.7300	30.2100	+1.717%	754,447	+3.972%
2022-03-23	29.5200	30.6600	29.2100	29.7000	+1.434%	1,197,451	+5.758%
2022-03-22	29.4000	29.6100	29.0000	29.2800	+0.549%	1,065,598	+7.275%
2022-03-21	28.6000	29.4700	28.6000	29.1200	+2.861%	1,272,665	+7.864%
2022-03-18	26.8000	29.2800	26.7300	28.3100	+5.516%	3,285,334	+10.950%
2022-03-17	26.6800	27.0000	26.6500	26.8300	+0.562%	2,070,290	+17.070%
2022-03-16	26.8000	26.8000	26.4300	26.6800	+0.037%	3,308,428	+17.729%
2022-03-15	26.2100	26.7100	26.1400	26.6700	+0.452%	5,049,277	+17.773%
2022-03-14	26.7100	26.7300	26.4150	26.5500	+31.893%	10,646,670	+18.305%
2022-03-11	20.2100	20.5600	20.0500	20.1300	-2.518%	506,797	+56.036%
2022-03-10	19.7600	20.6800	19.6300	20.6500	+5.036%	617,263	+52.107%
2022-03-09	19.1000	19.7200	18.6900	19.6600	+1.080%	585,853	+59.766%
2022-03-08	19.3900	20.1700	18.8400	19.4500	+0.517%	956,326	+61.491%
2022-03-07	20.4400	20.9700	19.2800	19.3500	-6.837%	893,274	+62.326%
2022-03-04	21.0600	21.1900	20.3300	20.7700	-0.096%	1,114,240	+51.228%
2022-03-03	21.5000	22.0400	20.1100	20.7900	-0.144%	1,418,122	+51.082%
2022-03-02	21.0900	21.1700	20.5300	20.8200	-0.048%	972,047	+50.865%
2022-03-01	20.6900	21.2900	20.3700	20.8300	+1.363%	853,359	+50.792%
2022-02-28	20.7200	20.9800	20.4900	20.5500	-2.189%	868,401	+52.847%
2022-02-25	19.5900	21.2000	19.5900	21.0100	+7.139%	1,561,772	+49.500%
2022-02-24	19.0700	19.9400	18.9300	19.6100	-1.159%	1,267,167	+60.173%
2022-02-23	20.3200	20.4800	19.7696	19.8400	-2.170%	514,809	+58.317%
2022-02-22	20.2500	20.6000	20.0900	20.2800	-0.734%	474,019	+54.882%
2022-02-18	20.5900	20.7700	20.3100	20.4300	-0.487%	407,540	+53.744%
2022-02-17	20.8100	21.0750	20.4350	20.5300	-2.192%	488,123	+52.996%
2022-02-16	21.3200	21.6000	20.9800	20.9900	-0.568%	815,957	+49.643%
2022-02-15	20.3500	21.2600	20.2100	21.1100	+3.227%	1,039,130	+48.792%
2022-02-14	19.7400	20.6150	19.5100	20.4500	-0.293%	739,211	+53.594%
2022-02-11	19.6900	20.7900	19.6900	20.5100	+2.192%	601,751	+53.145%
2022-02-10	20.0300	21.0000	19.9400	20.0700	+0.400%	1,123,820	+56.502%
2022-02-09	19.7500	20.0900	19.5400	19.9900	+2.303%	676,089	+57.129%
2022-02-08	19.2000	19.6550	19.0300	19.5400	+1.930%	592,156	+60.747%
2022-02-07	18.6800	19.3600	18.4600	19.1700	+3.120%	644,972	+63.850%
2022-02-04	17.6200	18.7450	17.6200	18.5900	+4.910%	716,320	+68.962%
2022-02-03	17.7100	18.0280	17.5800	17.7200	-1.336%	390,402	+77.257%
2022-02-02	18.1800	18.2900	17.8099	17.9600	-1.373%	485,860	+74.889%
2022-02-01	17.8500	18.2300	17.7200	18.2100	+4.057%	570,757	+72.488%
2022-01-31	17.4400	17.6300	17.1200	17.5000	-0.794%	632,727	+79.486%
2022-01-28	18.2000	18.2400	17.3600	17.6400	-4.130%	1,087,560	+78.061%
2022-01-27	18.5100	18.7500	18.0400	18.4000	-0.541%	1,430,303	+70.707%
2022-01-26	17.8000	18.9350	17.6500	18.5000	+5.714%	2,706,784	+69.784%
2022-01-25	17.3800	17.9200	17.1200	17.5000	+15.894%	5,502,973	+79.486%
2022-01-24	15.2000	15.2900	14.3200	15.1000	-2.265%	1,557,958	+108.013%
2022-01-21	16.7900	16.9000	15.3800	15.4500	-9.118%	1,446,133	+103.301%
2022-01-20	16.9500	17.2600	16.9000	17.0000	+0.473%	770,935	+84.765%
2022-01-19	16.8700	17.4600	16.8000	16.9200	+1.378%	1,054,567	+85.638%
2022-01-18	16.3200	16.8500	15.8100	16.6900	+2.708%	1,466,905	+88.197%
2022-01-14	16.4500	16.7100	16.2200	16.2500	-2.927%	794,778	+93.292%
2022-01-13	16.8400	17.0400	16.7000	16.7400	-0.238%	1,111,189	+87.634%
2022-01-12	16.5800	16.8950	16.4900	16.7800	+3.708%	812,518	+87.187%
2022-01-11	15.8600	16.2100	15.7173	16.1800	+1.889%	549,412	+94.129%
2022-01-10	15.5300	15.9800	15.4200	15.8800	+3.117%	903,613	+97.796%
2022-01-07	15.4300	15.5700	15.0100	15.4000	+0.260%	517,292	+103.961%
2022-01-06	16.0100	16.1500	15.3000	15.3600	-4.596%	673,802	+104.492%
2022-01-05	16.4000	16.7700	16.0900	16.1000	-0.862%	842,481	+95.093%
2022-01-04	16.4200	16.5400	16.1750	16.2400	-0.062%	509,186	+93.411%
2022-01-03	16.2900	16.4050	16.1000	16.2500	-1.216%	283,629	+93.292%
2021-12-31	16.4300	16.5700	16.2700	16.4500	+0.797%	460,016	+90.942%
2021-12-30	16.2200	16.5300	16.2200	16.3200	+0.493%	445,992	+92.463%
2021-12-29	16.1300	16.4550	16.1300	16.2400	-0.307%	442,119	+93.411%
2021-12-28	16.4000	16.4500	16.1650	16.2900	-0.792%	374,947	+92.818%
2021-12-27	16.7500	16.7900	16.3600	16.4200	-1.559%	337,806	+91.291%
2021-12-23	16.0200	16.7600	15.9700	16.6800	+3.925%	1,058,945	+88.309%
2021-12-22	15.8500	16.1100	15.7900	16.0500	+1.390%	872,306	+95.701%
2021-12-21	15.0000	15.8400	14.9700	15.8300	+6.887%	592,994	+98.421%
2021-12-20	14.7000	14.9000	14.4000	14.8100	-1.135%	5,406,944	+112.086%
2021-12-17	15.6600	15.6800	14.9450	14.9800	-3.417%	685,443	+109.680%
2021-12-16	15.3300	15.7800	15.3300	15.5100	+3.331%	624,497	+102.515%
2021-12-15	16.0000	16.0220	14.5700	15.0100	-7.288%	933,116	+109.260%
2021-12-14	16.5300	16.5950	16.0100	16.1900	-1.760%	818,119	+94.009%
2021-12-13	16.2100	17.1900	15.8700	16.4800	+12.877%	3,663,535	+90.595%
2021-12-10	15.0900	15.3027	14.5900	14.6000	-2.145%	934,312	+115.137%
2021-12-09	14.6800	15.0000	14.5800	14.9200	+0.471%	1,583,708	+110.523%
2021-12-08	14.8000	14.9600	14.6800	14.8500	+0.746%	449,897	+111.515%
2021-12-07	14.7300	15.0400	14.6600	14.7400	+1.936%	558,719	+113.094%
2021-12-06	13.8400	14.6300	13.6000	14.4600	+4.480%	603,546	+117.220%
2021-12-03	14.6900	14.8600	13.7600	13.8400	-6.423%	937,540	+126.951%
2021-12-02	14.5000	14.9100	14.4082	14.7900	+1.580%	384,658	+112.373%
2021-12-01	14.9900	15.1100	14.4900	14.5600	-2.085%	933,372	+115.728%
2021-11-30	15.0000	15.4199	14.6200	14.8700	-0.668%	829,625	+111.231%
2021-11-29	14.5000	15.0000	14.4700	14.9700	+3.241%	779,865	+109.820%
2021-11-26	14.5100	14.8700	14.4400	14.5000	-2.291%	1,419,628	+116.621%
2021-11-24	14.9700	14.9700	14.6200	14.8400	-1.330%	419,404	+111.658%
2021-11-23	15.3000	15.5900	14.9000	15.0400	-1.635%	1,319,999	+108.843%
2021-11-22	14.0500	15.4000	14.0100	15.2900	+9.136%	2,197,110	+105.428%
2021-11-19	13.0000	14.0400	12.9700	14.0100	+7.274%	1,200,813	+124.197%
2021-11-18	13.3000	13.3500	12.8000	13.0600	-2.610%	1,678,330	+140.505%
2021-11-17	13.3300	13.5100	13.1900	13.4100	+0.979%	1,047,699	+134.228%
2021-11-16	13.0000	13.3150	12.9000	13.2800	+1.762%	708,628	+136.521%
2021-11-15	12.5000	13.1800	12.4300	13.0500	+4.567%	1,015,233	+140.690%
2021-11-12	11.8100	12.5050	11.7100	12.4800	+5.051%	1,197,916	+151.683%
2021-11-11	11.5800	11.9050	11.5100	11.8800	+4.854%	603,175	+164.394%
2021-11-10	11.3200	11.5400	11.2100	11.3300	+0.622%	731,145	+177.229%
2021-11-09	11.0800	11.3000	11.0300	11.2600	+1.716%	1,004,802	+178.952%
2021-11-08	10.6400	11.1450	10.6400	11.0700	+5.328%	1,466,568	+183.740%
2021-11-05	10.1100	10.6250	10.0300	10.5100	+4.681%	1,081,823	+198.858%
2021-11-04	10.1500	10.2200	9.7500	10.0400	-1.665%	2,951,631	+212.849%
2021-11-03	11.9400	11.9900	9.9000	10.2100	-18.968%	3,965,435	+207.640%
2021-11-02	12.7500	12.7500	12.3500	12.6000	-1.639%	427,444	+149.286%
2021-11-01	12.6200	12.9400	12.5500	12.8100	+1.105%	371,095	+145.199%
2021-10-29	12.9100	12.9100	12.6600	12.6700	-2.613%	473,448	+147.908%
2021-10-28	13.0600	13.1850	12.8300	13.0100	-0.459%	591,051	+141.430%
2021-10-27	13.2700	13.4400	13.0300	13.0700	-2.317%	535,572	+140.321%
2021-10-26	13.3700	13.5300	13.2800	13.3800	-0.446%	601,433	+134.753%
2021-10-25	13.3100	13.7300	13.2900	13.4400	+0.149%	937,516	+133.705%
2021-10-22	13.5100	13.6000	13.2300	13.4200	-0.223%	644,150	+134.054%
2021-10-21	13.4100	13.7400	13.2300	13.4500	-1.248%	663,415	+133.532%
2021-10-20	13.2600	13.7500	13.1200	13.6200	+2.099%	744,414	+130.617%
2021-10-19	13.3400	13.3900	12.9800	13.3400	+1.291%	973,152	+135.457%
2021-10-18	13.0200	13.2900	12.8700	13.1700	+0.305%	949,962	+138.497%
2021-10-15	13.3100	13.3200	11.9200	13.1300	-14.906%	4,730,980	+139.223%
2021-10-14	15.4300	15.6990	15.3800	15.4300	+1.781%	350,886	+103.564%
2021-10-13	15.1100	15.2700	14.9900	15.1600	+1.745%	399,598	+107.190%
2021-10-12	14.8200	15.0500	14.6600	14.9000	+1.154%	273,600	+110.805%
2021-10-11	14.9600	15.1600	14.6550	14.7300	+1.237%	296,376	+113.238%
2021-10-08	15.0900	15.3800	14.5400	14.5500	-2.545%	336,241	+115.876%
2021-10-07	14.4800	15.0300	14.4400	14.9300	+4.552%	605,430	+110.382%
2021-10-06	14.1500	14.3400	13.7700	14.2800	-0.902%	404,806	+119.958%
2021-10-05	14.4100	14.5800	14.1300	14.4100	-0.689%	211,119	+117.974%
2021-10-04	14.6800	14.8400	14.4300	14.5100	-0.412%	328,277	+116.471%
2021-10-01	14.8500	15.0300	14.4500	14.5700	-1.287%	399,473	+115.580%
2021-09-30	14.1500	14.8100	14.1000	14.7600	+4.090%	373,672	+112.805%
2021-09-29	14.5100	14.6300	14.1500	14.1800	-2.610%	350,181	+121.509%
2021-09-28	14.7000	14.9800	14.5100	14.5600	-1.688%	471,867	+115.728%
2021-09-27	14.7100	15.0000	14.6700	14.8100	+1.369%	366,698	+112.086%
2021-09-24	14.4100	14.8200	14.3100	14.6100	+0.068%	295,670	+114.990%
2021-09-23	14.7700	14.8900	14.4250	14.6000	+0.275%	380,883	+115.137%
2021-09-22	14.5200	15.0600	14.5050	14.5600	+2.607%	421,002	+115.728%
2021-09-21	14.5400	14.5489	14.0500	14.1900	-0.700%	550,971	+121.353%
2021-09-20	14.3800	14.5700	13.9800	14.2900	-5.050%	685,350	+119.804%
2021-09-17	15.4300	15.4300	14.8950	15.0500	0.000%	504,308	+108.704%
2021-09-16	15.4300	15.4300	15.0300	15.0500	-3.895%	422,794	+108.704%
2021-09-15	15.3200	15.8700	15.3200	15.6600	+3.026%	268,043	+100.575%
2021-09-14	15.2800	15.4200	14.8100	15.2000	0.000%	324,885	+106.645%
2021-09-13	15.2400	15.3301	15.0100	15.2000	+0.997%	344,974	+106.645%
2021-09-10	15.1600	15.7200	15.0300	15.0500	+0.871%	422,618	+108.704%
2021-09-09	14.9800	15.0000	14.7600	14.9200	+0.404%	310,261	+110.523%
2021-09-08	15.5100	15.5100	14.8200	14.8600	-4.067%	332,610	+111.373%
2021-09-07	15.6000	16.0000	15.2700	15.4900	-1.400%	493,907	+102.776%
2021-09-03	15.5300	15.9800	15.4000	15.7100	+2.146%	492,392	+99.936%
2021-09-02	15.0000	15.3800	14.9600	15.3800	+3.083%	356,226	+104.226%
2021-09-01	14.9000	15.0800	14.6000	14.9200	-0.467%	316,822	+110.523%
2021-08-31	14.8000	15.0400	14.8000	14.9900	+1.079%	435,091	+109.540%
2021-08-30	15.2700	15.3400	14.7400	14.8300	-1.918%	405,093	+111.800%
2021-08-27	14.4500	15.2100	14.3400	15.1200	+6.105%	432,396	+107.738%
2021-08-26	14.4000	14.5200	14.1850	14.2500	-1.927%	222,354	+120.421%
2021-08-25	14.6300	14.7000	14.4000	14.5300	-0.548%	331,946	+116.173%
2021-08-24	14.2300	14.7700	14.1700	14.6100	+4.134%	525,844	+114.990%
2021-08-23	13.8600	14.1700	13.6900	14.0300	+5.172%	771,381	+123.877%
2021-08-20	13.5100	13.6800	13.2500	13.3400	-1.767%	937,828	+135.457%
2021-08-19	13.8000	13.8400	13.4800	13.5800	-4.028%	665,639	+131.296%
2021-08-18	14.5000	14.6600	14.1500	14.1500	-3.741%	530,105	+121.979%
2021-08-17	14.9400	15.0200	14.4100	14.7000	-3.417%	413,256	+113.673%
2021-08-16	15.5400	15.5520	15.0100	15.2200	-3.671%	352,031	+106.373%
2021-08-13	15.7400	16.0700	15.7400	15.8000	+1.542%	414,509	+98.797%
2021-08-12	15.5400	15.6800	15.3000	15.5600	-0.384%	334,228	+101.864%
2021-08-11	14.9200	15.6800	14.9200	15.6200	+4.973%	525,233	+101.088%
2021-08-10	14.7800	15.0400	14.5500	14.8800	+0.270%	603,024	+111.089%
2021-08-09	15.4200	15.4200	14.7700	14.8400	-3.761%	659,761	+111.658%
2021-08-06	15.5200	15.6100	15.2300	15.4200	-0.194%	350,274	+103.696%
2021-08-05	15.6000	15.8300	15.3500	15.4500	-1.341%	441,274	+103.301%
2021-08-04	16.0600	16.4300	15.6400	15.6600	-3.631%	937,735	+100.575%
2021-08-03	16.2200	16.2900	15.8500	16.2500	+0.309%	669,207	+93.292%
2021-08-02	16.7300	16.8500	16.1000	16.2000	-2.994%	606,028	+93.889%
2021-07-30	15.3800	16.8550	15.3800	16.7000	+8.231%	1,661,346	+88.084%
2021-07-29	15.4800	15.7300	15.3100	15.4300	+1.781%	647,192	+103.564%
2021-07-28	14.7400	15.2200	14.7300	15.1600	+1.813%	585,738	+107.190%
2021-07-27	14.7700	14.9700	14.3700	14.8900	-0.468%	1,023,913	+110.947%
2021-07-26	14.7000	15.4500	14.6700	14.9600	+2.818%	650,491	+109.960%
2021-07-23	14.5800	14.6000	14.2300	14.5500	+0.483%	623,119	+115.876%
2021-07-22	14.2200	14.5600	13.9000	14.4800	+2.768%	836,038	+116.920%
2021-07-21	13.3600	14.4050	13.3600	14.0900	+6.420%	1,043,066	+122.924%
2021-07-20	13.0100	13.3800	12.5700	13.2400	+2.636%	1,553,641	+137.236%
2021-07-19	13.2800	13.2800	12.7200	12.9000	-5.495%	2,636,786	+143.488%
2021-07-16	15.1000	15.1700	13.5700	13.6500	-15.637%	4,484,148	+130.110%
2021-07-15	16.3100	16.6200	16.0700	16.1800	-2.058%	594,995	+94.129%
2021-07-14	17.0700	17.4100	16.5200	16.5200	-3.165%	442,695	+90.133%
2021-07-13	16.8500	17.3400	16.8100	17.0600	-0.467%	552,423	+84.115%
2021-07-12	16.9000	17.1850	16.7400	17.1400	0.000%	457,300	+83.256%
2021-07-09	16.7000	17.2000	16.6800	17.1400	+4.449%	659,102	+83.256%
2021-07-08	16.3850	16.4650	15.9950	16.4100	-2.727%	553,754	+91.408%
2021-07-07	17.0200	17.1000	16.5800	16.8700	+1.565%	564,785	+86.189%
2021-07-06	17.2400	17.2600	16.4400	16.6100	-2.352%	515,343	+89.103%
2021-07-02	16.9000	17.0300	16.5800	17.0100	+1.552%	427,292	+84.656%
2021-07-01	17.1100	17.1600	16.5400	16.7500	-0.711%	277,705	+87.522%
2021-06-30	16.7200	17.0200	16.6600	16.8700	+0.238%	335,625	+86.189%