Dark

VCRA
VOCERA COMMUNICATIONS, INC.
stock NYSE

Inactive

Feb 22, 2022

79.13USD-0.051%(-0.04)2,484,380

Pre-market

0.00USD-100.000%(-79.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-22	79.1800	79.2450	79.1300	79.1300	-0.051%	2,484,380	0.000%
2022-02-18	79.1800	79.2000	79.1550	79.1700	-0.038%	2,443,800	-0.051%
2022-02-17	79.1700	79.2000	79.1700	79.2000	+0.025%	2,473,351	-0.088%
2022-02-16	79.1800	79.2200	79.1550	79.1800	+0.013%	3,369,915	-0.063%
2022-02-15	79.1900	79.1900	79.1500	79.1700	+0.013%	4,699,787	-0.051%
2022-02-14	79.1600	79.2000	79.1600	79.1600	+0.013%	2,725,768	-0.038%
2022-02-11	79.1600	79.2000	79.1500	79.1500	-0.013%	1,341,606	-0.025%
2022-02-10	79.1600	79.1800	79.1600	79.1600	0.000%	1,320,610	-0.038%
2022-02-09	79.1200	79.2000	79.1100	79.1600	+0.177%	2,360,171	-0.038%
2022-02-08	79.0400	79.1500	78.9600	79.0200	-0.051%	1,921,970	+0.139%
2022-02-07	78.9000	79.0700	78.8800	79.0600	+0.279%	2,518,314	+0.089%
2022-02-04	78.8700	78.9500	78.8250	78.8400	0.000%	1,980,599	+0.368%
2022-02-03	78.8000	78.9200	78.8000	78.8400	+0.063%	3,591,709	+0.368%
2022-02-02	78.9500	78.9500	78.7600	78.7900	-0.139%	4,168,216	+0.432%
2022-02-01	78.9400	79.0600	78.8800	78.9000	-0.139%	3,089,293	+0.292%
2022-01-31	78.9300	79.0900	78.8500	79.0100	+0.127%	2,555,463	+0.152%
2022-01-28	78.8600	78.9500	78.8300	78.9100	+0.013%	2,304,709	+0.279%
2022-01-27	78.8200	78.9500	78.8000	78.9000	+0.127%	2,422,014	+0.292%
2022-01-26	78.9100	78.9300	78.7600	78.8000	+0.038%	3,256,716	+0.419%
2022-01-25	78.8600	79.0000	78.7550	78.7700	-0.089%	3,826,059	+0.457%
2022-01-24	78.9400	79.0100	78.6500	78.8400	-0.089%	5,272,207	+0.368%
2022-01-21	78.8100	78.9800	78.8100	78.9100	+0.013%	4,459,363	+0.279%
2022-01-20	78.8400	78.9800	78.8100	78.9000	-0.025%	3,692,444	+0.292%
2022-01-19	78.8300	78.9900	78.8300	78.9200	0.000%	4,023,465	+0.266%
2022-01-18	78.9700	79.0000	78.9000	78.9200	-0.051%	3,300,382	+0.266%
2022-01-14	78.9800	79.1200	78.9400	78.9600	0.000%	3,753,245	+0.215%
2022-01-13	78.9900	79.1500	78.9450	78.9600	+0.013%	2,350,176	+0.215%
2022-01-12	79.0500	79.0700	78.9200	78.9500	+0.025%	2,911,759	+0.228%
2022-01-11	79.0300	79.1800	78.9200	78.9300	-0.063%	2,008,994	+0.253%
2022-01-10	79.1800	79.2500	78.9200	78.9800	-0.240%	4,042,558	+0.190%
2022-01-07	79.1000	79.2200	79.0500	79.1700	0.000%	3,699,654	-0.051%
2022-01-06	79.0700	79.4300	79.0000	79.1700	+26.631%	10,966,896	-0.051%
2022-01-05	66.6800	66.7900	62.4900	62.5200	-6.728%	528,012	+26.567%
2022-01-04	65.7200	67.0500	64.9900	67.0300	+1.730%	347,117	+18.052%
2022-01-03	64.9500	66.2400	64.5918	65.8900	+1.619%	339,964	+20.094%
2021-12-31	64.2400	65.5700	63.7100	64.8400	+1.313%	633,242	+22.039%
2021-12-30	65.2500	65.5600	63.8700	64.0000	-1.554%	389,339	+23.641%
2021-12-29	65.7200	66.3100	64.8400	65.0100	-0.809%	256,448	+21.720%
2021-12-28	65.8600	67.1100	65.1000	65.5400	-0.531%	195,386	+20.735%
2021-12-27	65.8300	67.0560	65.5721	65.8900	+0.565%	448,972	+20.094%
2021-12-23	67.0000	67.0900	65.2900	65.5200	-2.238%	333,828	+20.772%
2021-12-22	66.7500	69.2700	66.7200	67.0200	+1.622%	710,889	+18.069%
2021-12-21	64.3600	65.9900	63.7000	65.9500	+2.966%	546,292	+19.985%
2021-12-20	60.9200	64.3700	60.7500	64.0500	+4.589%	532,687	+23.544%
2021-12-17	59.7500	61.5200	58.6500	61.2400	+1.677%	658,873	+29.213%
2021-12-16	59.3900	60.3400	59.0700	60.2300	+2.137%	347,620	+31.380%
2021-12-15	57.9500	59.3900	57.7250	58.9700	+1.690%	267,298	+34.187%
2021-12-14	58.1100	58.2400	56.6700	57.9900	-0.121%	252,729	+36.455%
2021-12-13	56.5600	58.5300	56.0300	58.0600	+2.057%	181,780	+36.290%
2021-12-10	58.3600	59.3700	56.3900	56.8900	-3.017%	300,957	+39.093%
2021-12-09	59.7700	60.9300	58.3500	58.6600	-1.972%	342,901	+34.896%
2021-12-08	57.5500	60.4399	57.4100	59.8400	+3.709%	246,217	+32.236%
2021-12-07	57.6900	58.1000	57.2100	57.7000	+1.353%	506,941	+37.140%
2021-12-06	57.4550	58.5800	56.7350	56.9300	-2.350%	254,229	+38.995%
2021-12-03	59.2000	59.2000	57.5101	58.3000	-1.603%	240,612	+35.729%
2021-12-02	60.0600	60.2600	57.8700	59.2500	-0.303%	343,329	+33.553%
2021-12-01	58.5300	60.7200	58.5300	59.4300	+1.868%	402,731	+33.148%
2021-11-30	58.8300	58.8300	57.5100	58.3400	-0.934%	537,977	+35.636%
2021-11-29	59.7200	59.8250	58.4700	58.8900	+0.529%	245,449	+34.369%
2021-11-26	59.4000	59.9200	57.8166	58.5800	-2.024%	174,187	+35.080%
2021-11-24	60.4400	61.8936	59.7100	59.7900	-1.369%	338,986	+32.347%
2021-11-23	57.7400	60.6600	57.7400	60.6200	+4.535%	403,405	+30.534%
2021-11-22	59.2000	59.2000	57.3700	57.9900	-1.193%	277,295	+36.455%
2021-11-19	58.2200	59.3100	58.2200	58.6900	+0.704%	156,975	+34.827%
2021-11-18	58.8000	58.8000	56.9800	58.2800	-0.427%	222,331	+35.776%
2021-11-17	58.3000	58.9000	57.7752	58.5300	+0.446%	267,870	+35.196%
2021-11-16	56.6100	58.3200	56.3300	58.2700	+2.914%	336,374	+35.799%
2021-11-15	57.1100	57.2100	55.7500	56.6200	-0.562%	382,401	+39.756%
2021-11-12	57.9600	58.1100	56.9200	56.9400	-1.828%	158,797	+38.971%
2021-11-11	59.1100	59.4600	57.3500	58.0000	-1.024%	179,214	+36.431%
2021-11-10	58.9600	59.9950	58.1700	58.6000	-0.896%	266,969	+35.034%
2021-11-09	58.7700	59.6581	58.2300	59.1300	+1.129%	308,092	+33.824%
2021-11-08	57.3700	58.9700	57.3700	58.4700	+2.328%	294,520	+35.334%
2021-11-05	58.1100	59.5000	56.8700	57.1400	-1.330%	524,995	+38.484%
2021-11-04	59.0700	59.4200	57.7300	57.9100	-1.847%	318,534	+36.643%
2021-11-03	57.9700	59.5300	57.8050	59.0000	+2.094%	284,548	+34.119%
2021-11-02	57.0300	58.7000	56.5300	57.7900	+1.031%	293,354	+36.927%
2021-11-01	57.3400	57.7400	56.3650	57.2000	+1.096%	396,954	+38.339%
2021-10-29	54.9800	58.1400	54.0800	56.5800	+11.796%	1,114,552	+39.855%
2021-10-28	49.8200	51.1350	49.8200	50.6100	+1.708%	339,803	+56.352%
2021-10-27	50.3800	50.4900	49.5500	49.7600	-1.348%	146,182	+59.023%
2021-10-26	50.2400	50.7100	49.6200	50.4400	+1.346%	173,734	+56.879%
2021-10-25	49.5200	50.0018	49.0000	49.7700	+0.262%	158,079	+58.991%
2021-10-22	50.1200	50.2800	49.2500	49.6400	-0.740%	159,246	+59.408%
2021-10-21	49.6600	50.3500	49.5600	50.0100	+0.583%	155,323	+58.228%
2021-10-20	49.4700	49.8700	48.9700	49.7200	+0.709%	109,185	+59.151%
2021-10-19	49.2200	50.0000	48.9200	49.3700	+0.776%	140,750	+60.280%
2021-10-18	48.9600	49.1800	48.3950	48.9900	+0.184%	123,205	+61.523%
2021-10-15	49.3600	49.6950	48.7950	48.9000	+0.411%	172,895	+61.820%
2021-10-14	49.2900	49.5900	48.3800	48.7000	-0.490%	178,389	+62.485%
2021-10-13	48.4300	48.9600	47.8100	48.9400	+1.641%	255,586	+61.688%
2021-10-12	46.3200	49.2100	46.3000	48.1500	+3.459%	509,487	+64.341%
2021-10-11	45.9600	46.8050	45.6400	46.5400	+1.020%	124,660	+70.026%
2021-10-08	47.2500	47.2500	45.8000	46.0700	-1.979%	269,853	+71.760%
2021-10-07	46.2600	47.2700	46.1300	47.0000	+2.508%	217,387	+68.362%
2021-10-06	45.8000	46.4000	45.0600	45.8500	-0.434%	199,458	+72.585%
2021-10-05	45.2600	46.2000	45.1600	46.0500	+1.993%	177,005	+71.835%
2021-10-04	45.1300	45.1700	44.3400	45.1500	-0.791%	163,482	+75.260%
2021-10-01	46.0700	46.0700	44.7300	45.5100	-0.546%	240,975	+73.874%
2021-09-30	46.6200	46.7800	45.5500	45.7600	-1.866%	200,274	+72.924%
2021-09-29	44.7000	47.3000	44.5600	46.6300	+4.692%	411,347	+69.698%
2021-09-28	44.9600	44.9700	44.4800	44.5400	-1.981%	232,172	+77.661%
2021-09-27	45.4400	45.7400	44.8000	45.4400	0.000%	132,949	+74.142%
2021-09-24	45.6600	45.8900	44.6200	45.4400	-0.525%	117,206	+74.142%
2021-09-23	45.6200	45.8500	44.4500	45.6800	+0.219%	311,496	+73.227%
2021-09-22	46.0100	46.2850	45.3850	45.5800	-0.935%	218,963	+73.607%
2021-09-21	45.2500	46.8300	45.1100	46.0100	+2.358%	271,365	+71.984%
2021-09-20	44.8500	45.6500	44.3800	44.9500	-1.361%	196,659	+76.040%
2021-09-17	46.1600	46.1600	44.2400	45.5700	-1.683%	1,113,676	+73.645%
2021-09-16	46.7100	46.7419	46.0300	46.3500	-0.172%	219,323	+70.723%
2021-09-15	46.2000	46.9600	46.1700	46.4300	-0.769%	215,880	+70.429%
2021-09-14	47.3600	47.8600	46.5700	46.7900	-1.287%	156,412	+69.117%
2021-09-13	47.6800	47.8761	46.7500	47.4000	+0.021%	211,239	+66.941%
2021-09-10	48.1600	48.1600	47.3800	47.3900	-0.795%	187,835	+66.976%
2021-09-09	48.2600	48.6600	47.7310	47.7700	-1.444%	203,212	+65.648%
2021-09-08	49.6400	50.2986	48.3000	48.4700	-2.944%	273,436	+63.256%
2021-09-07	49.8000	50.3000	49.4900	49.9400	+0.100%	431,922	+58.450%
2021-09-03	48.7400	50.0000	48.6300	49.8900	+1.816%	371,440	+58.609%
2021-09-02	49.5900	50.0800	48.1800	49.0000	-1.922%	328,612	+61.490%
2021-09-01	48.5400	50.4200	48.2500	49.9600	+3.032%	384,838	+58.387%
2021-08-31	47.8400	48.6400	47.4650	48.4900	+1.295%	195,871	+63.188%
2021-08-30	48.2900	48.3450	47.6000	47.8700	-0.292%	165,142	+65.302%
2021-08-27	46.6700	48.5400	46.6700	48.0100	+2.629%	242,697	+64.820%
2021-08-26	47.2900	47.2900	46.1800	46.7800	-1.454%	185,543	+69.153%
2021-08-25	47.6000	48.2000	46.8900	47.4700	+0.105%	192,955	+66.695%
2021-08-24	46.7500	47.6500	46.7500	47.4200	+1.109%	280,133	+66.871%
2021-08-23	46.5000	47.2300	46.2710	46.9000	+1.274%	187,717	+68.721%
2021-08-20	44.5000	46.8400	44.5000	46.3100	+4.255%	309,047	+70.870%
2021-08-19	45.3700	45.7400	44.1350	44.4200	-1.617%	243,885	+78.140%
2021-08-18	44.6100	45.9100	44.0350	45.1500	+1.896%	417,033	+75.260%
2021-08-17	44.7500	45.0000	44.2050	44.3100	-1.490%	237,266	+78.583%
2021-08-16	45.5800	45.8600	44.4100	44.9800	-2.324%	283,877	+75.923%
2021-08-13	45.9000	46.9700	45.9000	46.0500	-0.173%	341,686	+71.835%
2021-08-12	44.4900	46.6600	44.4900	46.1300	+3.500%	355,547	+71.537%
2021-08-11	45.1300	45.1300	43.8400	44.5700	-1.087%	156,177	+77.541%
2021-08-10	45.8200	46.0000	44.7900	45.0600	-1.508%	221,649	+75.610%
2021-08-09	46.0400	46.4100	45.5400	45.7500	-0.673%	195,784	+72.962%
2021-08-06	45.7700	46.4300	45.4791	46.0600	+0.130%	218,713	+71.798%
2021-08-05	44.8800	46.1250	44.8000	46.0000	+3.047%	319,515	+72.022%
2021-08-04	44.0000	44.6700	43.9300	44.6400	+0.927%	278,621	+77.263%
2021-08-03	43.0900	44.7750	43.0000	44.2300	+2.337%	548,819	+78.906%
2021-08-02	41.7100	43.3200	40.7200	43.2200	+3.003%	283,374	+83.087%
2021-07-30	41.7500	43.9600	40.2300	41.9600	+0.024%	566,165	+88.584%
2021-07-29	41.4600	42.5300	41.2600	41.9500	+1.648%	239,427	+88.629%
2021-07-28	40.9700	41.7200	40.6400	41.2700	+1.003%	195,481	+91.737%
2021-07-27	40.8600	41.6800	40.3600	40.8600	-0.656%	140,058	+93.661%
2021-07-26	41.8900	42.0900	40.7200	41.1300	-1.791%	198,676	+92.390%
2021-07-23	42.0700	42.0700	41.2200	41.8800	-0.404%	192,516	+88.945%
2021-07-22	41.8700	42.4600	41.4400	42.0500	+0.238%	196,854	+88.181%
2021-07-21	42.0700	42.5500	41.8600	41.9500	0.000%	571,296	+88.629%
2021-07-20	41.2000	42.5300	40.9000	41.9500	+2.793%	546,078	+88.629%
2021-07-19	39.7900	41.3000	39.1900	40.8100	+1.745%	283,990	+93.899%
2021-07-16	40.1300	40.8300	39.9500	40.1100	+0.703%	312,407	+97.282%
2021-07-15	40.1400	40.3900	39.3100	39.8300	-0.945%	211,562	+98.669%
2021-07-14	40.7600	41.0800	39.8200	40.2100	-1.374%	301,268	+96.792%
2021-07-13	41.1700	41.2000	39.8600	40.7700	-1.854%	182,557	+94.089%
2021-07-12	41.2600	42.2100	40.5500	41.5400	+1.046%	354,132	+90.491%
2021-07-09	41.1200	41.4000	40.5800	41.1100	+0.049%	236,175	+92.484%
2021-07-08	40.3400	41.1800	40.2800	41.0900	-0.484%	162,985	+92.577%
2021-07-07	40.8800	41.6900	40.6400	41.2900	+2.152%	254,969	+91.644%
2021-07-06	39.8800	40.9500	39.4900	40.4200	+1.865%	203,905	+95.769%
2021-07-02	40.1200	40.1200	39.2800	39.6800	-0.402%	109,236	+99.420%
2021-07-01	39.9200	39.9600	39.0300	39.8400	-0.025%	377,616	+98.619%
2021-06-30	40.5000	40.5000	39.2400	39.8500	-2.040%	183,591	+98.570%
2021-06-29	41.0200	41.4200	40.3000	40.6800	-0.123%	198,950	+94.518%
2021-06-28	41.1600	41.2900	40.4200	40.7300	-0.610%	316,520	+94.279%
2021-06-25	40.6000	41.5600	40.5200	40.9800	+0.886%	470,718	+93.094%
2021-06-24	39.8600	41.3300	39.8300	40.6200	+3.070%	455,332	+94.806%
2021-06-23	38.9000	39.5400	38.7700	39.4100	+1.703%	222,289	+100.787%
2021-06-22	38.1500	38.8700	38.0800	38.7500	+1.387%	252,591	+104.206%
2021-06-21	38.0300	38.3200	37.0500	38.2200	+1.031%	209,815	+107.038%
2021-06-18	36.9100	38.6250	36.7800	37.8300	+1.530%	978,926	+109.173%
2021-06-17	36.5800	37.8900	36.5800	37.2600	+1.748%	270,888	+112.373%
2021-06-16	36.1400	36.9500	36.1400	36.6200	+0.494%	152,866	+116.084%
2021-06-15	36.5200	36.9900	36.2100	36.4400	-0.978%	117,318	+117.151%
2021-06-14	36.8300	37.1400	36.2550	36.8000	-0.054%	151,056	+115.027%
2021-06-11	37.2400	37.2400	36.6200	36.8200	-0.728%	195,677	+114.910%
2021-06-10	35.9500	37.2300	35.8900	37.0900	+3.200%	471,608	+113.346%
2021-06-09	35.3500	36.0828	35.0800	35.9400	+2.452%	338,957	+120.173%
2021-06-08	35.4200	35.6300	34.7900	35.0800	+0.950%	357,919	+125.570%
2021-06-07	34.5200	35.4900	34.5200	34.7500	+1.876%	379,779	+127.712%
2021-06-04	34.1800	34.7600	33.9357	34.1100	+0.059%	264,529	+131.985%
2021-06-03	34.1300	34.4100	33.5700	34.0900	-0.525%	215,478	+132.121%
2021-06-02	34.0700	34.6100	33.8300	34.2700	+0.528%	195,887	+130.902%
2021-06-01	33.7900	34.2500	33.0600	34.0900	+1.097%	185,146	+132.121%
2021-05-28	33.9200	34.8000	33.4400	33.7200	+0.059%	276,001	+134.668%
2021-05-27	33.9400	34.0500	33.4100	33.7000	-0.207%	185,707	+134.807%
2021-05-26	33.6600	34.0100	33.2200	33.7700	+0.536%	118,102	+134.320%
2021-05-25	33.8600	34.1300	33.3900	33.5900	-0.651%	136,490	+135.576%
2021-05-24	34.2900	34.6800	33.5500	33.8100	-1.486%	124,355	+134.043%
2021-05-21	34.0100	34.9700	33.8000	34.3200	+2.021%	300,177	+130.565%
2021-05-20	33.2800	34.0300	33.1200	33.6400	+1.234%	270,046	+135.226%
2021-05-19	33.0000	33.5800	32.6700	33.2300	-0.300%	211,972	+138.128%
2021-05-18	32.6700	33.9800	32.4500	33.3300	+1.927%	271,209	+137.414%
2021-05-17	32.8400	33.4450	32.5050	32.7000	-1.920%	177,724	+141.988%
2021-05-14	32.8400	33.7300	32.6100	33.3400	+1.957%	214,901	+137.343%
2021-05-13	33.4800	33.5700	31.9300	32.7000	-1.536%	444,580	+141.988%
2021-05-12	33.7600	34.0950	33.0400	33.2100	-3.008%	317,168	+138.272%
2021-05-11	33.8900	34.7700	33.7200	34.2400	-0.840%	213,504	+131.104%
2021-05-10	35.8000	35.8000	34.1600	34.5300	-4.083%	205,885	+129.163%
2021-05-07	35.2500	36.7100	35.0900	36.0000	+1.781%	138,381	+119.806%
2021-05-06	35.8200	35.8200	34.9300	35.3700	-1.805%	239,081	+123.721%
2021-05-05	36.8100	36.9700	35.9000	36.0200	-1.906%	195,272	+119.684%
2021-05-04	36.6300	37.1000	36.1249	36.7200	-1.131%	191,478	+115.496%
2021-05-03	36.2800	37.5250	36.1600	37.1400	+2.682%	328,880	+113.059%
2021-04-30	36.8500	38.0000	35.7100	36.1700	-2.480%	639,146	+118.772%
2021-04-29	38.1700	38.9000	36.1300	37.0900	-3.159%	395,683	+113.346%
2021-04-28	38.8400	38.8400	37.6500	38.3000	-1.289%	219,781	+106.606%
2021-04-27	38.2100	39.0300	37.8100	38.8000	+1.730%	280,834	+103.943%
2021-04-26	39.9800	40.0000	38.0700	38.1400	-4.171%	329,291	+107.472%
2021-04-23	39.2400	40.0100	39.0500	39.8000	+1.790%	434,277	+98.819%
2021-04-22	38.4300	39.2100	38.3100	39.1000	+2.329%	296,176	+102.379%
2021-04-21	37.2000	38.2400	37.0100	38.2100	+2.550%	136,029	+107.092%
2021-04-20	37.4700	37.7800	37.0100	37.2600	-1.062%	135,523	+112.373%
2021-04-19	37.4300	37.9200	36.6200	37.6600	-0.265%	147,400	+110.117%
2021-04-16	37.9200	38.7300	37.4600	37.7600	+0.186%	291,707	+109.560%
2021-04-15	38.9400	38.9400	37.4200	37.6900	-2.811%	708,947	+109.950%
2021-04-14	37.1900	38.8600	36.8700	38.7800	+5.237%	557,530	+104.048%
2021-04-13	36.8900	37.0625	36.0500	36.8500	-0.271%	553,486	+114.735%
2021-04-12	37.2900	37.4600	36.3900	36.9500	-1.071%	437,410	+114.154%
2021-04-09	36.8100	37.3900	36.2100	37.3500	+1.688%	489,484	+111.861%
2021-04-08	36.7000	37.6200	35.9900	36.7300	+1.408%	739,339	+115.437%
2021-04-07	37.8000	38.0400	36.1000	36.2200	-4.407%	272,690	+118.470%
2021-04-06	38.7300	38.9400	37.8600	37.8900	-2.017%	235,533	+108.841%
2021-04-05	39.6600	39.8700	37.9700	38.6700	-1.251%	298,685	+104.629%
2021-04-01	38.8500	39.9000	38.8400	39.1600	+1.820%	184,231	+102.068%
2021-03-31	37.7300	39.3100	37.7300	38.4600	+3.834%	347,515	+105.746%
2021-03-30	36.8800	37.3000	36.4100	37.0400	-0.617%	368,720	+113.634%
2021-03-29	38.2900	38.9200	37.1508	37.2700	-3.446%	331,525	+112.316%
2021-03-26	38.6400	38.6400	37.9350	38.6000	+0.573%	108,320	+105.000%
2021-03-25	38.0900	38.7000	37.7000	38.3800	-0.026%	384,603	+106.175%
2021-03-24	40.4900	41.1100	38.3300	38.3900	-4.431%	429,191	+106.121%
2021-03-23	38.7000	40.2500	38.7000	40.1700	+3.451%	259,976	+96.988%
2021-03-22	39.2700	39.8700	38.7500	38.8300	-0.893%	185,930	+103.786%
2021-03-19	39.6700	40.2900	38.8400	39.1800	-2.221%	1,105,113	+101.965%
2021-03-18	39.6800	41.0100	39.3000	40.0700	-0.546%	234,478	+97.479%
2021-03-17	39.0100	40.5700	38.3100	40.2900	+2.991%	355,551	+96.401%
2021-03-16	39.5500	40.6000	39.0300	39.1200	-0.534%	305,497	+102.275%
2021-03-15	40.4900	41.4900	39.2100	39.3300	-2.913%	674,579	+101.195%
2021-03-12	41.6800	41.6800	39.5900	40.5100	-3.708%	618,176	+95.334%
2021-03-11	43.6300	43.7200	41.7075	42.0700	-2.231%	807,172	+88.091%
2021-03-10	44.5000	44.8000	42.4100	43.0300	-3.412%	2,115,895	+83.895%
2021-03-09	43.0500	45.8400	43.0500	44.5500	+2.958%	1,098,744	+77.621%
2021-03-08	44.0800	45.3631	42.9300	43.2700	-1.547%	473,563	+82.875%
2021-03-05	41.1100	44.3000	40.0300	43.9500	+8.038%	722,431	+80.046%
2021-03-04	40.8400	41.5200	40.0100	40.6800	-1.573%	435,707	+94.518%
2021-03-03	42.0900	42.5100	40.8900	41.3300	-1.689%	288,731	+91.459%
2021-03-02	44.5000	44.5000	41.7400	42.0400	-4.822%	294,138	+88.225%
2021-03-01	43.6400	44.8200	43.5200	44.1700	+3.105%	258,314	+79.149%
2021-02-26	42.9900	43.6500	42.1962	42.8400	+0.563%	316,391	+84.711%
2021-02-25	43.7300	44.1500	42.0200	42.6000	-2.784%	262,104	+85.751%
2021-02-24	43.9400	44.3800	42.8713	43.8200	-0.023%	184,682	+80.580%
2021-02-23	43.3400	44.4000	42.0967	43.8300	-1.550%	254,462	+80.538%
2021-02-22	45.1600	45.7700	44.1137	44.5200	-2.347%	264,657	+77.740%
2021-02-19	45.5400	46.7400	44.8400	45.5900	+0.507%	234,246	+73.569%
2021-02-18	45.3700	45.7300	44.6700	45.3600	-1.047%	299,913	+74.449%
2021-02-17	46.7600	46.7600	43.7200	45.8400	-3.596%	702,972	+72.622%
2021-02-16	52.6500	52.8400	47.1400	47.5500	-10.147%	705,396	+66.414%
2021-02-12	45.9200	55.6000	45.0000	52.9200	+25.492%	2,961,041	+49.528%
2021-02-11	43.2300	43.6300	41.0300	42.1700	-2.700%	422,992	+87.645%
2021-02-10	42.8900	44.9400	42.1200	43.3400	-10.139%	803,848	+82.580%
2021-02-09	48.3200	48.5500	46.6412	48.2300	-0.495%	427,096	+64.068%
2021-02-08	46.6400	49.1800	46.5000	48.4700	+4.619%	375,550	+63.256%
2021-02-05	44.8800	46.5500	43.9650	46.3300	+3.786%	272,114	+70.796%
2021-02-04	43.5400	45.0000	43.1350	44.6400	+2.976%	235,110	+77.263%
2021-02-03	43.4600	43.6200	42.0600	43.3500	+0.208%	292,937	+82.537%
2021-02-02	43.9200	44.2000	43.1100	43.2600	-1.233%	226,423	+82.917%
2021-02-01	44.3800	44.9000	43.4700	43.8000	-0.341%	216,003	+80.662%
2021-01-29	44.4500	44.6200	43.1059	43.9500	-1.103%	267,353	+80.046%
2021-01-28	45.5600	46.0800	44.2700	44.4400	-2.308%	207,720	+78.060%
2021-01-27	43.9500	45.5600	43.0000	45.4900	+1.699%	341,517	+73.950%
2021-01-26	46.0500	46.0500	44.6700	44.7300	-1.972%	242,374	+76.906%
2021-01-25	46.2000	48.1350	45.0250	45.6300	-0.977%	345,813	+73.417%
2021-01-22	44.8200	46.1500	44.3400	46.0800	+2.355%	905,038	+71.723%
2021-01-21	44.7500	45.3100	44.2800	45.0200	+0.942%	190,682	+75.766%
2021-01-20	43.9800	45.2000	43.8500	44.6000	+1.803%	299,524	+77.422%
2021-01-19	43.4400	44.3400	42.4300	43.8100	+1.836%	299,096	+80.621%
2021-01-15	44.4200	44.9899	42.8000	43.0200	-3.866%	348,324	+83.938%
2021-01-14	43.7200	45.0200	43.6500	44.7500	+2.567%	229,385	+76.827%
2021-01-13	43.9900	44.2600	43.3300	43.6300	-0.297%	271,934	+81.366%
2021-01-12	44.4200	44.9700	43.0000	43.7600	-1.486%	355,671	+80.827%
2021-01-11	43.1100	44.6400	42.8700	44.4200	+2.492%	227,942	+78.140%
2021-01-08	43.4700	44.0050	41.7800	43.3400	-2.782%	376,763	+82.580%
2021-01-07	43.8400	44.7600	43.5100	44.5800	+2.506%	229,859	+77.501%
2021-01-06	43.1800	44.2895	43.0200	43.4900	+0.416%	297,296	+81.950%
2021-01-05	41.8600	43.5900	41.8600	43.3100	+3.193%	298,206	+82.706%
2021-01-04	41.7000	42.5400	41.0500	41.9700	+1.059%	605,996	+88.539%
2020-12-31	41.7900	42.4700	40.6000	41.5300	-0.622%	282,495	+90.537%
2020-12-30	40.7700	42.2100	40.6700	41.7900	+2.830%	276,972	+89.352%
2020-12-29	40.6000	41.1900	39.8857	40.6400	+0.173%	289,880	+94.710%
2020-12-28	41.4400	41.6100	39.9100	40.5700	-0.855%	244,532	+95.046%
2020-12-24	41.9200	42.2900	40.4000	40.9200	-1.255%	126,323	+93.377%
2020-12-23	40.7400	42.1500	40.6400	41.4400	+2.574%	431,591	+90.951%
2020-12-22	38.6700	40.4800	38.6700	40.4000	+5.263%	343,113	+95.866%
2020-12-21	39.1000	39.3600	37.7100	38.3800	-0.467%	458,089	+106.175%
2020-12-18	41.1700	41.6500	38.2913	38.5600	+2.363%	1,041,597	+105.213%
2020-12-17	36.3600	37.7100	36.3500	37.6700	+4.032%	277,300	+110.061%
2020-12-16	35.5000	36.5500	35.3300	36.2100	+2.723%	191,487	+118.531%
2020-12-15	34.9200	35.2700	34.2800	35.2500	+1.119%	151,196	+124.482%
2020-12-14	36.0600	36.2900	34.6500	34.8600	-2.734%	265,091	+126.994%
2020-12-11	35.6700	36.6400	35.4900	35.8400	-0.056%	118,356	+120.787%
2020-12-10	35.0100	35.9800	34.8300	35.8600	+1.875%	200,355	+120.664%
2020-12-09	35.6700	36.1500	34.7000	35.2000	-0.873%	920,817	+124.801%
2020-12-08	34.6400	35.8700	34.6400	35.5100	+1.952%	271,422	+122.839%
2020-12-07	35.0200	35.7800	34.7300	34.8300	-0.429%	185,711	+127.189%
2020-12-04	34.4300	35.1600	34.0900	34.9800	+1.953%	417,703	+126.215%
2020-12-03	34.7200	34.8000	34.1200	34.3100	-1.549%	154,782	+130.632%
2020-12-02	34.5400	35.3400	34.3400	34.8500	+0.606%	196,099	+127.059%
2020-12-01	34.0200	35.0900	33.8800	34.6400	+2.394%	262,053	+128.435%
2020-11-30	34.0000	35.0000	33.7600	33.8300	-0.558%	267,817	+133.905%
2020-11-27	33.0800	34.2100	33.0600	34.0200	+2.131%	62,125	+132.598%
2020-11-25	33.8100	34.2900	33.1900	33.3100	-1.099%	336,780	+137.556%
2020-11-24	33.4400	33.7400	32.9000	33.6800	+0.869%	124,378	+134.947%
2020-11-23	33.5700	33.8800	33.2100	33.3900	0.000%	119,306	+136.987%
2020-11-20	32.2600	33.6300	32.0700	33.3900	+3.343%	197,111	+136.987%
2020-11-19	31.9300	32.7000	31.8300	32.3100	+1.127%	113,937	+144.909%
2020-11-18	32.3900	32.6200	31.9200	31.9500	-1.389%	166,648	+147.668%
2020-11-17	32.3600	32.9400	31.9400	32.4000	-0.522%	447,650	+144.228%
2020-11-16	33.0300	33.1600	32.2800	32.5700	-0.883%	173,699	+142.954%
2020-11-13	33.0000	33.2600	32.6400	32.8600	-0.061%	101,709	+140.809%
2020-11-12	33.3700	33.6900	32.6200	32.8800	-1.997%	139,079	+140.663%
2020-11-11	34.0000	34.6000	33.3400	33.5500	+0.630%	226,012	+135.857%
2020-11-10	32.9900	33.9100	32.3700	33.3400	+1.646%	265,743	+137.343%
2020-11-09	34.3400	34.9000	32.7700	32.8000	-3.529%	251,424	+141.250%
2020-11-06	33.8200	34.6100	33.5800	34.0000	+0.295%	266,984	+132.735%
2020-11-05	33.4000	34.4600	33.4000	33.9000	+1.832%	235,494	+133.422%
2020-11-04	32.4300	33.3500	32.4300	33.2900	+2.368%	315,280	+137.699%
2020-11-03	32.7100	32.9300	31.3100	32.5200	+0.806%	385,956	+143.327%
2020-11-02	33.2500	34.3800	31.8100	32.2600	-1.586%	408,190	+145.288%
2020-10-30	36.0500	36.8600	32.4600	32.7800	-6.530%	668,142	+141.397%
2020-10-29	34.1500	36.1700	33.3100	35.0700	+3.390%	704,817	+125.634%
2020-10-28	33.8600	34.2700	32.5800	33.9200	-1.710%	510,246	+133.284%
2020-10-27	33.3000	35.3600	32.9400	34.5100	+4.228%	1,952,429	+129.296%
2020-10-26	32.3200	33.2400	32.3100	33.1100	+1.440%	449,039	+138.991%
2020-10-23	32.4700	32.6700	32.0000	32.6400	+0.648%	231,809	+142.433%
2020-10-22	32.9300	33.2000	32.0000	32.4300	-0.947%	203,032	+144.002%
2020-10-21	32.1600	32.8500	31.8100	32.7400	+1.899%	152,054	+141.692%
2020-10-20	32.6800	33.3100	32.0700	32.1300	-1.562%	530,758	+146.281%
2020-10-19	32.9000	33.6700	32.4800	32.6400	-0.397%	241,806	+142.433%
2020-10-16	33.0000	33.3100	32.5700	32.7700	-1.087%	252,408	+141.471%
2020-10-15	31.8400	33.3600	31.4800	33.1300	+3.144%	287,003	+138.847%
2020-10-14	31.7400	32.2400	31.2300	32.1200	+1.485%	248,425	+146.357%
2020-10-13	31.6900	31.9100	31.4000	31.6500	-1.125%	116,638	+150.016%
2020-10-12	31.9700	32.6200	31.4500	32.0100	+0.219%	206,693	+147.204%
2020-10-09	31.9800	32.4100	31.4900	31.9400	+1.108%	184,228	+147.746%
2020-10-08	31.4400	31.6900	31.1500	31.5900	+1.608%	123,856	+150.491%
2020-10-07	30.6900	31.5600	30.6900	31.0900	+2.202%	208,758	+154.519%
2020-10-06	30.4000	31.0500	30.0400	30.4200	+0.795%	370,422	+160.125%
2020-10-05	29.5100	30.2500	29.3900	30.1800	+2.653%	176,061	+162.194%
2020-10-02	29.0200	29.8000	28.6800	29.4000	-0.102%	215,107	+169.150%
2020-10-01	29.2800	29.4600	28.7100	29.4300	+1.204%	340,221	+168.875%
2020-09-30	28.7400	29.3600	28.6300	29.0800	+1.430%	262,234	+172.111%
2020-09-29	28.6900	29.0600	28.3000	28.6700	-0.174%	324,616	+176.003%
2020-09-28	28.2800	28.9800	28.1100	28.7200	+2.425%	254,186	+175.522%
2020-09-25	26.9100	28.1900	26.9000	28.0400	+4.045%	258,779	+182.204%
2020-09-24	27.0500	27.4000	26.5900	26.9500	-0.185%	258,101	+193.618%
2020-09-23	27.5600	27.5600	26.9300	27.0000	-2.032%	247,206	+193.074%
2020-09-22	27.5000	27.5900	26.9100	27.5600	+0.694%	168,450	+187.119%
2020-09-21	27.8800	27.8800	26.8400	27.3700	-3.695%	287,774	+189.112%
2020-09-18	27.3400	28.4900	27.3400	28.4200	+4.832%	584,155	+178.431%
2020-09-17	26.7500	27.3400	26.5400	27.1100	+0.407%	174,775	+191.885%
2020-09-16	26.9200	27.3300	26.7600	27.0000	+0.223%	209,390	+193.074%
2020-09-15	27.1300	27.2200	26.8400	26.9400	-0.111%	161,819	+193.727%
2020-09-14	26.9200	27.3900	26.8500	26.9700	+0.410%	370,843	+193.400%
2020-09-11	26.5400	27.0300	26.0600	26.8600	+1.512%	369,847	+194.602%
2020-09-10	27.0300	27.3500	26.4400	26.4600	-2.290%	185,822	+199.055%
2020-09-09	27.3000	27.6700	26.9800	27.0800	-0.331%	269,987	+192.208%
2020-09-08	27.3500	27.7200	26.8300	27.1700	-1.772%	152,913	+191.240%
2020-09-04	28.8400	29.0300	27.4700	27.6600	-3.791%	257,378	+186.081%
2020-09-03	29.4200	29.4300	28.5400	28.7500	-3.296%	236,421	+175.235%