Dark

AXU
Alexco Resource Corp.
stock NYSEAMERICAN

Inactive

Sep 6, 2022

0.4454USD+4.554%(+0.0194)534,538

Pre-market

0.00USD-100.000%(-0.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-06	0.4311	0.4688	0.4311	0.4454	+4.554%	534,538	0.000%
2022-09-02	0.4400	0.4636	0.4260	0.4260	-0.999%	591,519	+4.554%
2022-09-01	0.4470	0.4470	0.4241	0.4303	-4.801%	400,694	+3.509%
2022-08-31	0.4220	0.4642	0.4220	0.4520	-0.877%	1,299,756	-1.460%
2022-08-30	0.4700	0.4700	0.4490	0.4560	-2.979%	531,545	-2.325%
2022-08-29	0.4684	0.4796	0.4500	0.4700	-0.424%	541,132	-5.234%
2022-08-26	0.4990	0.5020	0.4590	0.4720	-4.762%	642,452	-5.636%
2022-08-25	0.4900	0.5008	0.4881	0.4956	+1.370%	330,026	-10.129%
2022-08-24	0.4700	0.4900	0.4678	0.4889	+3.581%	157,472	-8.898%
2022-08-23	0.4641	0.4940	0.4641	0.4720	+0.704%	273,921	-5.636%
2022-08-22	0.4500	0.4699	0.4402	0.4687	-0.277%	863,798	-4.971%
2022-08-19	0.4840	0.4840	0.4632	0.4700	-4.062%	394,405	-5.234%
2022-08-18	0.4935	0.4960	0.4800	0.4899	+0.761%	484,575	-9.083%
2022-08-17	0.5132	0.5212	0.4730	0.4862	-6.103%	729,783	-8.392%
2022-08-16	0.5000	0.5220	0.5000	0.5178	+2.030%	494,119	-13.982%
2022-08-15	0.5000	0.5290	0.4995	0.5075	-4.263%	274,444	-12.236%
2022-08-12	0.5100	0.5370	0.5000	0.5301	+2.296%	731,455	-15.978%
2022-08-11	0.5200	0.5430	0.5111	0.5182	-2.226%	343,231	-14.049%
2022-08-10	0.5200	0.5390	0.5150	0.5300	+1.164%	301,738	-15.962%
2022-08-09	0.5400	0.5400	0.5095	0.5239	-1.707%	771,036	-14.984%
2022-08-08	0.5200	0.5479	0.5200	0.5330	+0.566%	1,424,554	-16.435%
2022-08-05	0.5201	0.5340	0.5132	0.5300	-0.842%	633,195	-15.962%
2022-08-04	0.4967	0.5519	0.4967	0.5345	+7.286%	1,049,277	-16.670%
2022-08-03	0.5000	0.5200	0.4886	0.4982	-1.910%	725,155	-10.598%
2022-08-02	0.5100	0.5242	0.5015	0.5079	-1.379%	291,094	-12.306%
2022-08-01	0.5159	0.5159	0.5000	0.5150	+0.783%	212,232	-13.515%
2022-07-29	0.4985	0.5230	0.4860	0.5110	+1.793%	745,949	-12.838%
2022-07-28	0.5000	0.5170	0.4830	0.5020	+4.149%	1,125,738	-11.275%
2022-07-27	0.4500	0.4857	0.4500	0.4820	+7.111%	963,885	-7.593%
2022-07-26	0.4480	0.4729	0.4453	0.4500	-1.424%	506,762	-1.022%
2022-07-25	0.4383	0.4600	0.4300	0.4565	+4.798%	945,399	-2.432%
2022-07-22	0.4489	0.4675	0.4272	0.4356	-0.434%	423,841	+2.250%
2022-07-21	0.4340	0.4520	0.4292	0.4375	+0.092%	627,081	+1.806%
2022-07-20	0.4500	0.4690	0.4371	0.4371	-3.680%	982,482	+1.899%
2022-07-19	0.4393	0.4598	0.4351	0.4538	+4.683%	1,930,784	-1.851%
2022-07-18	0.4300	0.4500	0.4300	0.4335	+3.584%	1,354,643	+2.745%
2022-07-15	0.4100	0.4240	0.4012	0.4185	+2.273%	1,493,286	+6.428%
2022-07-14	0.4293	0.4293	0.3910	0.4092	-6.597%	1,422,377	+8.847%
2022-07-13	0.4070	0.4469	0.4070	0.4381	+3.350%	2,569,237	+1.666%
2022-07-12	0.3912	0.4249	0.3912	0.4239	+6.481%	3,327,407	+5.072%
2022-07-11	0.4002	0.4167	0.3927	0.3981	-6.241%	2,409,326	+11.881%
2022-07-08	0.4168	0.4300	0.4019	0.4246	+0.616%	1,802,479	+4.899%
2022-07-07	0.4000	0.4396	0.4000	0.4220	+5.500%	3,186,446	+5.545%
2022-07-06	0.4002	0.4101	0.3801	0.4000	-0.050%	2,324,022	+11.350%
2022-07-05	0.4333	0.4395	0.4002	0.4002	-3.914%	4,314,088	+11.294%
2022-07-01	0.4262	0.4300	0.3900	0.4165	+4.255%	1,865,002	+6.939%
2022-06-30	0.3615	0.3995	0.3576	0.3995	+10.359%	1,088,215	+11.489%
2022-06-29	0.3900	0.3928	0.3550	0.3620	-3.364%	1,814,385	+23.039%
2022-06-28	0.4000	0.4000	0.3610	0.3746	-3.204%	1,814,935	+18.900%
2022-06-27	0.4000	0.4100	0.3743	0.3870	-3.250%	2,102,967	+15.090%
2022-06-24	0.4494	0.4500	0.3825	0.4000	-4.762%	3,860,958	+11.350%
2022-06-23	0.4800	0.5000	0.4010	0.4200	-12.518%	2,985,971	+6.048%
2022-06-22	0.7300	0.7300	0.4500	0.4801	-40.728%	7,151,361	-7.228%
2022-06-21	0.7700	0.8100	0.7606	0.8100	+5.620%	452,053	-45.012%
2022-06-17	0.8000	0.8000	0.7440	0.7669	-2.875%	1,241,955	-41.922%
2022-06-16	0.7900	0.7999	0.7340	0.7896	-1.300%	821,092	-43.592%
2022-06-15	0.8600	0.8604	0.7500	0.8000	-1.235%	1,102,582	-44.325%
2022-06-14	0.8500	0.8503	0.8000	0.8100	-3.698%	858,351	-45.012%
2022-06-13	0.9000	0.9000	0.8100	0.8411	-9.510%	1,193,480	-47.046%
2022-06-10	0.8000	0.9295	0.8000	0.9295	+11.317%	1,701,602	-52.082%
2022-06-09	0.8800	0.8800	0.8152	0.8350	+0.651%	1,479,706	-46.659%
2022-06-08	0.8499	0.8499	0.7940	0.8296	+2.941%	968,457	-46.311%
2022-06-07	0.8069	0.8245	0.7897	0.8059	-1.684%	442,311	-44.733%
2022-06-06	0.8563	0.8769	0.7975	0.8197	-3.086%	427,887	-45.663%
2022-06-03	0.8800	0.9050	0.8298	0.8458	-3.886%	469,680	-47.340%
2022-06-02	0.8144	0.8995	0.8144	0.8800	+8.884%	955,367	-49.386%
2022-06-01	0.7750	0.8200	0.7661	0.8082	+4.961%	417,108	-44.890%
2022-05-31	0.8100	0.8349	0.7575	0.7700	-3.954%	739,186	-42.156%
2022-05-27	0.8296	0.8400	0.7949	0.8017	-1.426%	375,084	-44.443%
2022-05-26	0.7939	0.8292	0.7800	0.8133	+3.250%	462,368	-45.235%
2022-05-25	0.7389	0.7877	0.7100	0.7877	+7.462%	500,924	-43.456%
2022-05-24	0.7350	0.7598	0.7251	0.7330	+0.411%	711,647	-39.236%
2022-05-23	0.7551	0.7700	0.7222	0.7300	-2.210%	601,188	-38.986%
2022-05-20	0.7990	0.8000	0.7222	0.7465	-2.418%	787,773	-40.335%
2022-05-19	0.7500	0.7950	0.7500	0.7650	+2.685%	981,289	-41.778%
2022-05-18	0.7882	0.7998	0.7250	0.7450	-8.025%	804,464	-40.215%
2022-05-17	0.8800	0.8800	0.7806	0.8100	-6.617%	1,318,591	-45.012%
2022-05-16	0.8500	0.8883	0.8214	0.8674	+2.773%	675,133	-48.651%
2022-05-13	0.7800	0.9000	0.7500	0.8440	+5.500%	2,011,862	-47.227%
2022-05-12	0.8700	0.8800	0.7900	0.8000	-8.046%	1,899,980	-44.325%
2022-05-11	0.9100	0.9580	0.8700	0.8700	-5.558%	1,043,623	-48.805%
2022-05-10	0.9534	0.9700	0.8900	0.9212	-3.032%	728,593	-51.650%
2022-05-09	1.0100	1.0105	0.9248	0.9500	-8.654%	776,652	-53.116%
2022-05-06	1.0700	1.0785	1.0200	1.0400	-1.887%	516,910	-57.173%
2022-05-05	1.1800	1.1900	1.0500	1.0600	-10.169%	962,111	-57.981%
2022-05-04	1.1300	1.1800	1.0700	1.1800	+4.425%	586,293	-62.254%
2022-05-03	1.1100	1.1400	1.0900	1.1300	+3.670%	559,244	-60.584%
2022-05-02	1.0300	1.1000	1.0200	1.0900	0.000%	814,809	-59.138%
2022-04-29	1.1900	1.2000	1.0600	1.0900	-6.838%	1,814,060	-59.138%
2022-04-28	1.1000	1.1800	1.0600	1.1700	+9.346%	883,296	-61.932%
2022-04-27	1.0800	1.1200	1.0700	1.0700	-3.604%	811,635	-58.374%
2022-04-26	1.1900	1.1900	1.1000	1.1100	-5.128%	1,169,091	-59.874%
2022-04-25	1.2000	1.2200	1.1500	1.1700	-9.302%	1,764,790	-61.932%
2022-04-22	1.2900	1.3000	1.2350	1.2900	-3.008%	1,217,391	-65.473%
2022-04-21	1.3800	1.3800	1.2900	1.3300	-3.623%	1,358,608	-66.511%
2022-04-20	1.4100	1.4100	1.3550	1.3800	-2.128%	762,637	-67.725%
2022-04-19	1.4500	1.4500	1.3800	1.4100	-4.082%	798,018	-68.411%
2022-04-18	1.5600	1.5700	1.4600	1.4700	-3.289%	1,355,793	-69.701%
2022-04-14	1.5500	1.5600	1.4800	1.5200	-1.299%	813,077	-70.697%
2022-04-13	1.5100	1.5650	1.4600	1.5400	+2.667%	1,089,225	-71.078%
2022-04-12	1.4600	1.5399	1.4300	1.5000	+5.634%	1,249,316	-70.307%
2022-04-11	1.4600	1.4900	1.3850	1.4200	-1.389%	1,466,516	-68.634%
2022-04-08	1.4200	1.4499	1.3900	1.4400	+2.128%	905,471	-69.069%
2022-04-07	1.4600	1.4600	1.3934	1.4100	-0.704%	854,594	-68.411%
2022-04-06	1.4700	1.4900	1.3900	1.4200	-3.401%	1,357,994	-68.634%
2022-04-05	1.5700	1.6000	1.4550	1.4700	-6.962%	2,066,151	-69.701%
2022-04-04	1.6600	1.6600	1.5500	1.5800	-2.469%	892,426	-71.810%
2022-04-01	1.5700	1.6200	1.5500	1.6200	+4.516%	1,247,809	-72.506%
2022-03-31	1.6200	1.6200	1.5500	1.5500	-3.727%	953,356	-71.265%
2022-03-30	1.6500	1.6900	1.5900	1.6100	0.000%	1,238,087	-72.335%
2022-03-29	1.6200	1.6600	1.5900	1.6100	-2.424%	1,352,244	-72.335%
2022-03-28	1.7300	1.7300	1.6300	1.6500	-5.172%	999,088	-73.006%
2022-03-25	1.7600	1.7600	1.7029	1.7400	-2.247%	580,626	-74.402%
2022-03-24	1.8700	1.8800	1.7550	1.7800	-3.784%	1,490,622	-74.978%
2022-03-23	1.8300	1.8700	1.7900	1.8500	+2.210%	688,707	-75.924%
2022-03-22	2.0500	2.0500	1.8000	1.8100	-10.837%	1,700,816	-75.392%
2022-03-21	1.9700	2.0700	1.8800	2.0300	+3.046%	1,168,208	-78.059%
2022-03-18	1.9500	1.9900	1.8974	1.9700	+1.546%	1,945,189	-77.391%
2022-03-17	1.9000	2.0300	1.8921	1.9400	+5.435%	1,261,040	-77.041%
2022-03-16	1.8300	1.8550	1.7600	1.8400	+0.546%	729,375	-75.793%
2022-03-15	1.7300	1.8500	1.7100	1.8300	+3.390%	1,089,115	-75.661%
2022-03-14	1.8900	1.8900	1.7401	1.7700	-7.330%	1,116,029	-74.836%
2022-03-11	1.9300	1.9800	1.8900	1.9100	-5.446%	1,120,732	-76.681%
2022-03-10	1.9100	2.0200	1.9000	2.0200	+5.759%	887,904	-77.950%
2022-03-09	1.8000	1.9300	1.7801	1.9100	-3.046%	926,959	-76.681%
2022-03-08	1.8900	2.0900	1.8650	1.9700	+4.787%	2,871,373	-77.391%
2022-03-07	1.8000	1.9600	1.7600	1.8800	+4.444%	938,834	-76.309%
2022-03-04	1.7200	1.8200	1.7200	1.8000	+4.651%	782,807	-75.256%
2022-03-03	1.7400	1.7400	1.6500	1.7200	-0.578%	607,229	-74.105%
2022-03-02	1.6900	1.7300	1.6500	1.7300	+0.581%	796,044	-74.254%
2022-03-01	1.6000	1.7200	1.5900	1.7200	+8.861%	1,079,596	-74.105%
2022-02-28	1.6000	1.6000	1.5350	1.5800	+0.637%	486,755	-71.810%
2022-02-25	1.4900	1.5868	1.4700	1.5700	+3.289%	364,503	-71.631%
2022-02-24	1.6000	1.6000	1.4600	1.5200	0.000%	1,130,809	-70.697%
2022-02-23	1.4400	1.5300	1.4200	1.5200	+6.294%	805,016	-70.697%
2022-02-22	1.4900	1.5300	1.4150	1.4300	-4.027%	604,829	-68.853%
2022-02-18	1.5300	1.5442	1.4600	1.4900	-2.614%	775,613	-70.107%
2022-02-17	1.5600	1.5600	1.5000	1.5300	-0.649%	899,461	-70.889%
2022-02-16	1.5800	1.5800	1.5000	1.5400	0.000%	651,852	-71.078%
2022-02-15	1.5400	1.5400	1.4550	1.5400	-1.282%	618,591	-71.078%
2022-02-14	1.5800	1.5950	1.5100	1.5600	+1.299%	810,205	-71.449%
2022-02-11	1.4500	1.5700	1.4500	1.5400	+6.944%	1,399,457	-71.078%
2022-02-10	1.4600	1.5100	1.4050	1.4400	-0.690%	720,027	-69.069%
2022-02-09	1.5100	1.5150	1.4500	1.4500	-3.974%	617,960	-69.283%
2022-02-08	1.4800	1.5100	1.4200	1.5100	+2.027%	506,181	-70.503%
2022-02-07	1.4200	1.5000	1.4200	1.4800	+6.475%	592,307	-69.905%
2022-02-04	1.3600	1.4200	1.3580	1.3900	+2.206%	564,985	-67.957%
2022-02-03	1.3900	1.4199	1.3400	1.3600	-2.857%	634,857	-67.250%
2022-02-02	1.4800	1.5098	1.3900	1.4000	-6.040%	759,297	-68.186%
2022-02-01	1.5200	1.5400	1.4600	1.4900	0.000%	522,869	-70.107%
2022-01-31	1.4100	1.4941	1.4000	1.4900	+5.674%	577,895	-70.107%
2022-01-28	1.4300	1.4399	1.3500	1.4100	-1.399%	1,031,894	-68.411%
2022-01-27	1.5100	1.5500	1.4100	1.4300	-6.536%	1,552,853	-68.853%
2022-01-26	1.6600	1.6700	1.5150	1.5300	-7.831%	1,121,664	-70.889%
2022-01-25	1.6000	1.7000	1.5800	1.6600	+1.840%	605,803	-73.169%
2022-01-24	1.6500	1.6500	1.5000	1.6300	0.000%	1,136,140	-72.675%
2022-01-21	1.7400	1.7550	1.6250	1.6300	-5.780%	754,252	-72.675%
2022-01-20	1.8700	1.8900	1.7300	1.7300	-5.978%	925,115	-74.254%
2022-01-19	1.6000	1.8600	1.5600	1.8400	+8.235%	2,348,124	-75.793%
2022-01-18	1.6800	1.7200	1.6350	1.7000	+1.190%	783,343	-73.800%
2022-01-14	1.7000	1.7100	1.6400	1.6800	-1.176%	462,205	-73.488%
2022-01-13	1.7300	1.7600	1.6900	1.7000	-1.734%	583,660	-73.800%
2022-01-12	1.7200	1.7567	1.6750	1.7300	+0.581%	583,960	-74.254%
2022-01-11	1.6500	1.7200	1.6100	1.7200	+4.242%	379,763	-74.105%
2022-01-10	1.6500	1.6550	1.6100	1.6500	+0.610%	809,286	-73.006%
2022-01-07	1.6000	1.6600	1.5700	1.6400	+3.145%	632,705	-72.841%
2022-01-06	1.6600	1.6800	1.5800	1.5900	-7.018%	1,020,908	-71.987%
2022-01-05	1.8000	1.8350	1.6900	1.7100	-3.390%	629,607	-73.953%
2022-01-04	1.7800	1.8100	1.7400	1.7700	+0.568%	489,760	-74.836%
2022-01-03	1.7200	1.7700	1.7100	1.7600	+1.149%	351,988	-74.693%
2021-12-31	1.7400	1.7975	1.7300	1.7400	-1.136%	536,549	-74.402%
2021-12-30	1.6300	1.7883	1.6300	1.7600	+6.667%	856,676	-74.693%
2021-12-29	1.7200	1.7400	1.6400	1.6500	-4.070%	1,277,691	-73.006%
2021-12-28	1.7700	1.7900	1.7200	1.7200	-3.371%	688,890	-74.105%
2021-12-27	1.8200	1.8200	1.7600	1.7800	-0.559%	498,303	-74.978%
2021-12-23	1.7500	1.8100	1.7268	1.7900	+2.874%	389,797	-75.117%
2021-12-22	1.7800	1.8100	1.7250	1.7400	-2.247%	788,654	-74.402%
2021-12-21	1.7000	1.8000	1.7000	1.7800	+7.229%	1,080,327	-74.978%
2021-12-20	1.7200	1.7200	1.6050	1.6600	0.000%	894,275	-73.169%
2021-12-17	1.7000	1.7799	1.6600	1.6600	-2.353%	2,043,963	-73.169%
2021-12-16	1.5900	1.7400	1.5900	1.7000	+9.677%	1,485,939	-73.800%
2021-12-15	1.5900	1.5900	1.4700	1.5500	-2.516%	2,126,937	-71.265%
2021-12-14	1.5900	1.6382	1.5732	1.5900	-2.454%	901,964	-71.987%
2021-12-13	1.6300	1.6800	1.5750	1.6300	0.000%	1,046,844	-72.675%
2021-12-10	1.7200	1.7500	1.6300	1.6300	-5.233%	717,713	-72.675%
2021-12-09	1.7700	1.7700	1.6800	1.7200	-4.972%	798,300	-74.105%
2021-12-08	1.7800	1.8200	1.7600	1.8100	+1.117%	332,678	-75.392%
2021-12-07	1.7300	1.8250	1.7300	1.7900	+4.070%	589,897	-75.117%
2021-12-06	1.7200	1.8000	1.7000	1.7200	-0.578%	754,584	-74.105%
2021-12-03	1.7900	1.7999	1.6800	1.7300	-4.420%	1,143,708	-74.254%
2021-12-02	1.8000	1.8800	1.7500	1.8100	+1.117%	1,000,629	-75.392%
2021-12-01	2.0500	2.0600	1.7900	1.7900	-10.945%	1,513,502	-75.117%
2021-11-30	2.0600	2.1580	1.9800	2.0100	-4.286%	1,469,738	-77.841%
2021-11-29	2.0700	2.1100	1.9900	2.1000	+1.449%	961,746	-78.790%
2021-11-26	2.0500	2.1200	2.0100	2.0700	-2.817%	687,843	-78.483%
2021-11-24	2.0600	2.1300	2.0200	2.1300	+2.899%	557,761	-79.089%
2021-11-23	2.0200	2.1400	2.0200	2.0700	-2.358%	1,181,664	-78.483%
2021-11-22	2.0700	2.1800	2.0100	2.1200	+1.435%	1,057,791	-78.991%
2021-11-19	2.1200	2.1650	2.0900	2.0900	-3.241%	775,278	-78.689%
2021-11-18	2.1400	2.1700	2.1100	2.1600	+0.465%	781,840	-79.380%
2021-11-17	2.1100	2.1850	2.0800	2.1500	+3.365%	678,508	-79.284%
2021-11-16	2.1700	2.1700	2.0600	2.0800	-3.704%	642,322	-78.587%
2021-11-15	2.1800	2.1900	2.0920	2.1600	-0.917%	719,771	-79.380%
2021-11-12	2.1600	2.1800	2.0800	2.1800	+1.395%	1,039,707	-79.569%
2021-11-11	2.0500	2.1600	2.0300	2.1500	+7.500%	988,212	-79.284%
2021-11-10	2.0400	2.1700	1.9800	2.0000	0.000%	1,346,999	-77.730%
2021-11-09	1.9500	2.0200	1.9000	2.0000	+1.523%	801,076	-77.730%
2021-11-08	2.0000	2.0200	1.9500	1.9700	0.000%	1,145,139	-77.391%
2021-11-05	1.8500	1.9700	1.8200	1.9700	+7.650%	644,140	-77.391%
2021-11-04	1.9100	1.9200	1.8030	1.8300	-2.139%	506,899	-75.661%
2021-11-03	1.7500	1.8800	1.7250	1.8700	+5.650%	631,786	-76.182%
2021-11-02	1.8000	1.8000	1.7200	1.7700	+1.724%	639,196	-74.836%
2021-11-01	1.6600	1.7800	1.6600	1.7400	+4.192%	534,041	-74.402%
2021-10-29	1.7500	1.7800	1.6399	1.6700	-6.704%	2,136,930	-73.329%
2021-10-28	1.7900	1.8300	1.7501	1.7900	0.000%	465,207	-75.117%
2021-10-27	1.8200	1.8600	1.7800	1.7900	-3.243%	369,230	-75.117%
2021-10-26	1.9200	1.9200	1.8400	1.8500	-3.646%	508,349	-75.924%
2021-10-25	1.9200	1.9300	1.8700	1.9200	+2.128%	606,337	-76.802%
2021-10-22	1.8200	1.9400	1.8200	1.8800	+5.028%	912,375	-76.309%
2021-10-21	1.7900	1.8200	1.7500	1.7900	-0.556%	687,112	-75.117%
2021-10-20	1.7400	1.8300	1.7100	1.8000	+4.651%	652,461	-75.256%
2021-10-19	1.7100	1.7400	1.6550	1.7200	+4.242%	772,141	-74.105%
2021-10-18	1.7500	1.7500	1.6300	1.6500	-5.714%	657,907	-73.006%
2021-10-15	1.7900	1.8290	1.7200	1.7500	-1.685%	710,069	-74.549%
2021-10-14	1.8500	1.8589	1.7200	1.7800	+0.565%	973,911	-74.978%
2021-10-13	1.6600	1.7900	1.6500	1.7700	+8.589%	1,126,428	-74.836%
2021-10-12	1.5100	1.6300	1.5000	1.6300	+8.667%	600,771	-72.675%
2021-10-11	1.5600	1.5700	1.4900	1.5000	-2.597%	457,421	-70.307%
2021-10-08	1.6000	1.6150	1.5300	1.5400	0.000%	510,170	-71.078%
2021-10-07	1.5100	1.5900	1.5100	1.5400	+1.987%	582,922	-71.078%
2021-10-06	1.5200	1.5200	1.4500	1.5100	0.000%	444,678	-70.503%
2021-10-05	1.5400	1.5400	1.4700	1.5100	-1.948%	532,618	-70.503%
2021-10-04	1.5100	1.5500	1.4968	1.5400	+1.987%	374,409	-71.078%
2021-10-01	1.5000	1.5250	1.4600	1.5100	+0.667%	336,816	-70.503%
2021-09-30	1.4100	1.5473	1.4100	1.5000	+5.634%	983,662	-70.307%
2021-09-29	1.5200	1.5200	1.4200	1.4200	-7.190%	1,282,402	-68.634%
2021-09-28	1.5000	1.5500	1.4900	1.5300	+0.658%	552,874	-70.889%
2021-09-27	1.5400	1.6100	1.5100	1.5200	-0.654%	671,564	-70.697%
2021-09-24	1.5600	1.5900	1.5300	1.5300	-3.165%	561,817	-70.889%
2021-09-23	1.6200	1.6300	1.5600	1.5800	-3.659%	927,044	-71.810%
2021-09-22	1.6400	1.7200	1.6200	1.6400	+0.613%	751,772	-72.841%
2021-09-21	1.6500	1.6800	1.6200	1.6300	-0.610%	640,133	-72.675%
2021-09-20	1.6200	1.6500	1.5900	1.6400	-2.959%	1,485,278	-72.841%
2021-09-17	1.6400	1.7100	1.6100	1.6900	+1.807%	692,757	-73.645%
2021-09-16	1.6500	1.6800	1.6000	1.6600	-2.924%	1,014,970	-73.169%
2021-09-15	1.6800	1.7100	1.6600	1.7100	+1.183%	368,148	-73.953%
2021-09-14	1.7700	1.7769	1.6800	1.6900	-2.312%	530,522	-73.645%
2021-09-13	1.6100	1.7600	1.6100	1.7300	+4.217%	871,871	-74.254%
2021-09-10	1.7200	1.7500	1.6600	1.6600	-4.046%	540,101	-73.169%
2021-09-09	1.7800	1.7900	1.6900	1.7300	-2.260%	943,472	-74.254%
2021-09-08	1.8200	1.8499	1.7500	1.7700	-4.324%	498,470	-74.836%
2021-09-07	1.9100	1.9400	1.8250	1.8500	-3.646%	754,883	-75.924%
2021-09-03	1.8400	1.9400	1.8300	1.9200	+5.495%	880,354	-76.802%
2021-09-02	1.8500	1.8600	1.8000	1.8200	-0.546%	454,396	-75.527%
2021-09-01	1.8000	1.8500	1.7700	1.8300	+2.809%	619,092	-75.661%
2021-08-31	1.7600	1.8000	1.7300	1.7800	+1.714%	488,500	-74.978%
2021-08-30	1.7900	1.8400	1.7101	1.7500	-1.130%	716,885	-74.549%
2021-08-27	1.6600	1.8000	1.6300	1.7700	+5.357%	1,019,958	-74.836%
2021-08-26	1.7300	1.7500	1.6600	1.6800	-2.890%	916,074	-73.488%
2021-08-25	1.7400	1.7550	1.7100	1.7300	-0.575%	661,268	-74.254%
2021-08-24	1.8500	1.8500	1.7200	1.7400	-4.396%	1,001,968	-74.402%
2021-08-23	1.6600	1.8200	1.6400	1.8200	+13.043%	1,108,006	-75.527%
2021-08-20	1.5900	1.6900	1.5900	1.6100	+0.625%	1,579,589	-72.335%
2021-08-19	1.6700	1.6700	1.5800	1.6000	-4.192%	1,264,309	-72.163%
2021-08-18	1.6800	1.7100	1.6400	1.6700	-1.765%	1,128,254	-73.329%
2021-08-17	1.7600	1.7600	1.6700	1.7000	-3.409%	1,001,360	-73.800%
2021-08-16	1.8300	1.8300	1.7300	1.7600	-5.882%	1,552,739	-74.693%
2021-08-13	1.8120	1.8790	1.7900	1.8700	+5.056%	973,422	-76.182%
2021-08-12	1.8500	1.8800	1.7100	1.7800	-6.316%	2,138,382	-74.978%
2021-08-11	1.8700	1.9200	1.8400	1.9000	+2.151%	750,619	-76.558%
2021-08-10	1.8900	1.9000	1.7900	1.8600	-1.587%	727,526	-76.054%
2021-08-09	2.0000	2.0100	1.8500	1.8900	-6.436%	1,577,588	-76.434%
2021-08-06	2.0800	2.0800	2.0100	2.0200	-4.265%	561,718	-77.950%
2021-08-05	2.1500	2.1700	2.0800	2.1100	+1.442%	330,480	-78.891%
2021-08-04	2.1500	2.1950	2.0700	2.0800	-1.887%	526,979	-78.587%
2021-08-03	2.2100	2.2100	2.1200	2.1200	-2.752%	790,693	-78.991%
2021-08-02	2.2200	2.2300	2.1730	2.1800	-1.802%	393,549	-79.569%
2021-07-30	2.2500	2.2695	2.1700	2.2200	-0.893%	499,497	-79.937%
2021-07-29	2.3100	2.3100	2.2100	2.2400	+3.704%	1,097,615	-80.116%
2021-07-28	2.0700	2.1600	2.0600	2.1600	+5.882%	339,814	-79.380%
2021-07-27	2.1500	2.1500	2.0100	2.0400	-4.673%	485,752	-78.167%
2021-07-26	2.0500	2.1800	2.0500	2.1400	+3.382%	513,051	-79.187%
2021-07-23	2.0800	2.1100	2.0300	2.0700	-1.429%	364,478	-78.483%
2021-07-22	2.1800	2.1850	2.0800	2.1000	-2.778%	457,727	-78.790%
2021-07-21	2.0300	2.1700	2.0300	2.1600	+3.349%	468,750	-79.380%
2021-07-20	2.0000	2.1000	1.9901	2.0900	+3.980%	633,166	-78.689%
2021-07-19	2.0500	2.0870	2.0000	2.0100	-5.634%	935,074	-77.841%
2021-07-16	2.2100	2.2200	2.0800	2.1300	-4.054%	1,049,049	-79.089%
2021-07-15	2.2700	2.2700	2.1800	2.2200	-1.770%	464,290	-79.937%
2021-07-14	2.2900	2.2900	2.2300	2.2600	+1.802%	588,716	-80.292%
2021-07-13	2.2000	2.2784	2.1900	2.2200	+0.909%	568,185	-79.937%
2021-07-12	2.2600	2.2700	2.1500	2.2000	-3.930%	1,053,381	-79.755%
2021-07-09	2.2600	2.3150	2.2600	2.2900	+1.327%	765,270	-80.550%
2021-07-08	2.3800	2.3900	2.2550	2.2600	-6.224%	1,617,162	-80.292%
2021-07-07	2.4550	2.4550	2.3600	2.4100	-1.230%	539,415	-81.519%
2021-07-06	2.5300	2.5400	2.3900	2.4400	-3.175%	798,307	-81.746%
2021-07-02	2.5900	2.5900	2.4400	2.5200	0.000%	961,127	-82.325%
2021-07-01	2.5100	2.5500	2.4800	2.5200	+0.800%	360,126	-82.325%
2021-06-30	2.4800	2.5400	2.4500	2.5000	+2.041%	761,092	-82.184%
2021-06-29	2.4500	2.5000	2.4500	2.4500	-2.000%	642,256	-81.820%
2021-06-28	2.5500	2.5600	2.4600	2.5000	-2.344%	1,124,975	-82.184%
2021-06-25	2.6800	2.6800	2.5500	2.5600	-1.158%	600,535	-82.602%
2021-06-24	2.6600	2.6800	2.5700	2.5900	-1.521%	811,573	-82.803%
2021-06-23	2.6100	2.6800	2.6000	2.6300	+1.938%	791,574	-83.065%
2021-06-22	2.6800	2.6800	2.5600	2.5800	-2.273%	599,147	-82.736%
2021-06-21	2.6500	2.6700	2.5400	2.6400	+0.380%	1,118,643	-83.129%
2021-06-18	2.7700	2.7700	2.6300	2.6300	-2.593%	1,879,811	-83.065%
2021-06-17	2.7100	2.7500	2.6400	2.7000	-3.915%	1,371,648	-83.504%
2021-06-16	2.8000	2.8899	2.7900	2.8100	+1.444%	1,026,534	-84.149%
2021-06-15	2.8000	2.8200	2.7000	2.7700	-1.071%	956,881	-83.921%
2021-06-14	2.8800	2.9700	2.7500	2.8000	-4.762%	2,729,547	-84.093%
2021-06-11	2.9900	2.9906	2.9300	2.9400	-1.672%	708,289	-84.850%
2021-06-10	2.9100	2.9900	2.8800	2.9900	+3.103%	762,745	-85.104%
2021-06-09	2.9100	2.9700	2.8900	2.9000	+1.399%	795,498	-84.641%
2021-06-08	2.9600	2.9655	2.8300	2.8600	-3.378%	1,587,974	-84.427%
2021-06-07	2.9200	2.9800	2.9100	2.9600	+0.339%	890,172	-84.953%
2021-06-04	2.9600	2.9800	2.8900	2.9500	+1.724%	975,896	-84.902%
2021-06-03	3.0200	3.0577	2.8900	2.9000	-10.494%	5,777,211	-84.641%
2021-06-02	3.1900	3.2600	3.1500	3.2400	+0.935%	573,599	-86.253%
2021-06-01	3.2500	3.3400	3.1800	3.2100	+0.312%	1,495,872	-86.125%
2021-05-28	3.0400	3.2277	3.0201	3.2000	+5.611%	1,320,108	-86.081%
2021-05-27	3.0500	3.0500	2.9900	3.0300	+1.000%	429,043	-85.300%
2021-05-26	3.1000	3.1100	2.9800	3.0000	-2.913%	935,181	-85.153%
2021-05-25	3.0400	3.1099	2.9600	3.0900	+2.318%	941,854	-85.586%
2021-05-24	2.9600	3.0400	2.9500	3.0200	+1.684%	582,663	-85.252%
2021-05-21	3.0000	3.0200	2.8800	2.9700	-1.000%	884,541	-85.003%
2021-05-20	2.9700	3.0300	2.9500	3.0000	+1.010%	589,519	-85.153%
2021-05-19	2.9400	3.0100	2.8800	2.9700	+1.020%	891,638	-85.003%
2021-05-18	3.0900	3.1200	2.9400	2.9400	-3.607%	1,477,540	-84.850%
2021-05-17	2.8800	3.0800	2.8700	3.0500	+6.272%	1,687,873	-85.397%
2021-05-14	2.8300	2.8700	2.7900	2.8700	+4.745%	482,524	-84.481%
2021-05-13	2.8000	2.8500	2.7000	2.7400	-3.860%	705,501	-83.745%
2021-05-12	2.9700	2.9900	2.8200	2.8500	-4.362%	813,840	-84.372%
2021-05-11	2.8200	2.9800	2.8000	2.9800	+3.114%	896,912	-85.054%
2021-05-10	2.9700	2.9900	2.8700	2.8900	-1.365%	984,804	-84.588%
2021-05-07	2.9100	2.9850	2.9100	2.9300	+0.687%	804,062	-84.799%
2021-05-06	2.8300	2.9600	2.8300	2.9100	+3.559%	1,256,177	-84.694%
2021-05-05	2.8700	2.8600	2.7800	2.8100	-1.748%	610,256	-84.149%
2021-05-04	2.9500	2.9800	2.8000	2.8600	-2.721%	801,156	-84.427%
2021-05-03	2.8400	2.9600	2.8000	2.9400	+7.299%	1,160,000	-84.850%
2021-04-30	2.7700	2.8100	2.7000	2.7400	-1.439%	559,843	-83.745%
2021-04-29	2.8800	2.8800	2.7100	2.7800	-2.797%	871,293	-83.978%
2021-04-28	2.8000	2.8800	2.8000	2.8600	+0.704%	722,363	-84.427%
2021-04-27	2.8500	2.8600	2.8068	2.8400	+1.068%	786,565	-84.317%
2021-04-26	2.7400	2.8350	2.7300	2.8100	+2.555%	803,473	-84.149%
2021-04-23	2.7600	2.7900	2.7100	2.7400	-1.083%	414,006	-83.745%
2021-04-22	2.7900	2.8000	2.6950	2.7700	-1.071%	790,091	-83.921%
2021-04-21	2.7000	2.8000	2.6800	2.8000	+3.704%	652,747	-84.093%
2021-04-20	2.7100	2.7200	2.6600	2.7000	+0.372%	435,272	-83.504%
2021-04-19	2.7600	2.8000	2.6729	2.6900	-3.237%	770,008	-83.442%
2021-04-16	2.8000	2.8400	2.7500	2.7800	+1.091%	643,780	-83.978%
2021-04-15	2.6600	2.7900	2.6600	2.7500	+5.364%	994,229	-83.804%
2021-04-14	2.6300	2.6700	2.6029	2.6100	-1.880%	803,302	-82.935%
2021-04-13	2.6400	2.6900	2.6300	2.6600	+1.527%	517,035	-83.256%
2021-04-12	2.6900	2.7000	2.5900	2.6200	-2.602%	698,141	-83.000%
2021-04-09	2.6600	2.7300	2.6350	2.6900	-0.370%	500,995	-83.442%
2021-04-08	2.6300	2.7250	2.6300	2.7000	+5.058%	1,002,571	-83.504%
2021-04-07	2.6300	2.6600	2.5700	2.5700	-1.908%	466,999	-82.669%
2021-04-06	2.6200	2.6900	2.5500	2.6200	-0.380%	1,389,587	-83.000%
2021-04-05	2.6000	2.6600	2.5600	2.6300	+0.766%	667,101	-83.065%
2021-04-01	2.5200	2.6600	2.5200	2.6100	+3.984%	967,920	-82.935%
2021-03-31	2.3900	2.5700	2.3800	2.5100	+2.449%	845,909	-82.255%
2021-03-30	2.4700	2.5300	2.4100	2.4500	-3.162%	1,072,412	-81.820%
2021-03-29	2.5200	2.5600	2.4500	2.5300	-1.938%	1,031,636	-82.395%
2021-03-26	2.5000	2.6000	2.5000	2.5800	+2.381%	572,623	-82.736%
2021-03-25	2.5100	2.5800	2.4700	2.5200	-0.395%	792,326	-82.325%
2021-03-24	2.5600	2.6200	2.5000	2.5300	-1.556%	1,486,003	-82.395%
2021-03-23	2.5700	2.6300	2.5400	2.5700	-1.154%	1,079,990	-82.669%
2021-03-22	2.6000	2.7050	2.5900	2.6000	-2.256%	770,146	-82.869%
2021-03-19	2.6000	2.6600	2.5500	2.6600	+3.502%	1,227,753	-83.256%