Dark

CRHM
CRH Medical Corporation
stock NYSEAMERICAN

Inactive

Apr 22, 2021

3.99USD0.000%(0.00)388,486

Pre-market

0.00USD-100.000%(-3.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-22	3.9900	4.0000	3.9900	3.9900	0.000%	388,486	0.000%
2021-04-21	3.9900	4.0000	3.9800	3.9900	0.000%	1,757,559	0.000%
2021-04-20	3.9900	4.0100	3.9800	3.9900	0.000%	2,104,115	0.000%
2021-04-19	3.9900	4.0000	3.9800	3.9900	0.000%	680,188	0.000%
2021-04-16	3.9700	4.0000	3.9700	3.9900	+0.504%	516,330	0.000%
2021-04-15	3.9800	3.9900	3.9700	3.9700	0.000%	177,666	+0.504%
2021-04-14	3.9800	3.9800	3.9700	3.9700	-0.251%	170,452	+0.504%
2021-04-13	3.9800	3.9800	3.9500	3.9800	+0.252%	164,166	+0.251%
2021-04-12	3.9800	3.9800	3.9600	3.9700	0.000%	1,023,349	+0.504%
2021-04-09	3.9800	3.9800	3.9600	3.9700	0.000%	349,130	+0.504%
2021-04-08	3.9700	3.9800	3.9500	3.9700	+0.253%	148,986	+0.504%
2021-04-07	3.9700	3.9750	3.9500	3.9600	-0.252%	992,142	+0.758%
2021-04-06	3.9700	3.9800	3.9600	3.9700	-0.251%	668,512	+0.504%
2021-04-05	3.9700	3.9800	3.9500	3.9800	+0.759%	614,673	+0.251%
2021-04-01	3.9500	3.9600	3.9500	3.9500	0.000%	158,009	+1.013%
2021-03-31	3.9800	3.9800	3.9500	3.9500	-0.253%	252,520	+1.013%
2021-03-30	3.9400	3.9600	3.9400	3.9600	+0.508%	457,426	+0.758%
2021-03-29	3.9200	3.9800	3.9200	3.9400	0.000%	526,070	+1.269%
2021-03-26	3.9400	3.9650	3.9300	3.9400	-0.253%	840,266	+1.269%
2021-03-25	3.9200	3.9650	3.9200	3.9500	+0.509%	871,566	+1.013%
2021-03-24	3.9200	3.9600	3.9200	3.9300	-0.254%	1,024,841	+1.527%
2021-03-23	3.9100	3.9500	3.9100	3.9400	0.000%	355,275	+1.269%
2021-03-22	3.9200	3.9600	3.9200	3.9400	0.000%	312,950	+1.269%
2021-03-19	3.9300	3.9500	3.9250	3.9400	+0.254%	274,642	+1.269%
2021-03-18	3.9100	3.9400	3.9100	3.9300	0.000%	1,176,378	+1.527%
2021-03-17	3.8700	3.9400	3.8700	3.9300	+1.550%	1,482,485	+1.527%
2021-03-16	3.9000	3.9000	3.8650	3.8700	-0.514%	1,312,987	+3.101%
2021-03-15	3.8900	3.9000	3.8800	3.8900	+0.258%	376,143	+2.571%
2021-03-12	3.9000	3.9000	3.8800	3.8800	-0.257%	434,146	+2.835%
2021-03-11	3.9000	3.9150	3.8700	3.8900	+0.517%	417,638	+2.571%
2021-03-10	3.8800	3.8800	3.8700	3.8700	-0.258%	800,072	+3.101%
2021-03-09	3.8700	3.8900	3.8550	3.8800	+0.258%	1,519,694	+2.835%
2021-03-08	3.8500	3.8700	3.8500	3.8700	+0.519%	1,416,977	+3.101%
2021-03-05	3.8800	3.8800	3.8400	3.8500	-0.517%	1,553,126	+3.636%
2021-03-04	3.8500	3.8750	3.8400	3.8700	+0.259%	880,873	+3.101%
2021-03-03	3.8500	3.8700	3.8500	3.8600	0.000%	1,519,119	+3.368%
2021-03-02	3.8800	3.8900	3.8600	3.8600	-0.515%	250,610	+3.368%
2021-03-01	3.9100	3.9100	3.8600	3.8800	+0.258%	291,348	+2.835%
2021-02-26	3.8800	3.8800	3.8500	3.8700	-0.514%	666,593	+3.101%
2021-02-25	3.8900	3.9211	3.8800	3.8900	-1.269%	740,722	+2.571%
2021-02-24	3.8700	3.9500	3.8700	3.9400	+0.767%	1,897,330	+1.269%
2021-02-23	3.9100	3.9100	3.8600	3.9100	0.000%	1,086,425	+2.046%
2021-02-22	3.8800	3.9200	3.8700	3.9100	0.000%	648,502	+2.046%
2021-02-19	3.8600	3.9200	3.8400	3.9100	+1.295%	655,835	+2.046%
2021-02-18	3.8500	3.8700	3.8500	3.8600	0.000%	414,324	+3.368%
2021-02-17	3.8400	3.8700	3.8300	3.8600	0.000%	827,173	+3.368%
2021-02-16	3.8500	3.8900	3.8400	3.8600	-0.258%	1,210,077	+3.368%
2021-02-12	3.8500	3.8800	3.8300	3.8700	+0.519%	904,419	+3.101%
2021-02-11	3.8500	3.8800	3.8200	3.8500	-0.259%	1,357,380	+3.636%
2021-02-10	3.8600	3.8900	3.8500	3.8600	-0.515%	1,334,962	+3.368%
2021-02-09	3.8800	3.9011	3.8000	3.8800	-1.020%	3,906,897	+2.835%
2021-02-08	3.9500	3.9900	3.9000	3.9200	+79.817%	33,530,156	+1.786%
2021-02-05	2.1700	2.2400	2.1700	2.1800	-1.802%	69,014	+83.028%
2021-02-04	2.2500	2.2500	2.1900	2.2200	+2.069%	135,047	+79.730%
2021-02-03	2.1500	2.1800	2.1400	2.1750	+1.636%	46,143	+83.448%
2021-02-02	2.1900	2.2100	2.1366	2.1400	-1.835%	67,477	+86.449%
2021-02-01	2.2000	2.2000	2.1000	2.1800	+2.343%	104,988	+83.028%
2021-01-29	2.1800	2.2100	2.1000	2.1301	-3.177%	75,321	+87.315%
2021-01-28	2.1600	2.2700	2.1350	2.2000	+2.326%	91,482	+81.364%
2021-01-27	2.2300	2.2400	2.1500	2.1500	-3.803%	49,665	+85.581%
2021-01-26	2.2700	2.2700	2.2150	2.2350	-0.223%	55,549	+78.523%
2021-01-25	2.2700	2.2900	2.2100	2.2400	-0.223%	58,756	+78.125%
2021-01-22	2.2100	2.2600	2.2100	2.2450	-0.664%	31,336	+77.728%
2021-01-21	2.2700	2.2800	2.2100	2.2600	+0.444%	91,672	+76.549%
2021-01-20	2.2900	2.3600	2.2300	2.2500	-0.442%	79,828	+77.333%
2021-01-19	2.2100	2.2700	2.1951	2.2600	+3.196%	79,847	+76.549%
2021-01-15	2.1800	2.2300	2.1272	2.1900	-0.455%	40,369	+82.192%
2021-01-14	2.2100	2.2468	2.2000	2.2000	-0.452%	35,136	+81.364%
2021-01-13	2.2300	2.2300	2.1800	2.2100	-0.450%	100,307	+80.543%
2021-01-12	2.1800	2.2400	2.1700	2.2200	+2.304%	104,688	+79.730%
2021-01-11	2.1500	2.2000	2.1400	2.1700	-1.587%	54,015	+83.871%
2021-01-08	2.2400	2.2500	2.1600	2.2050	-1.563%	52,339	+80.952%
2021-01-07	2.2600	2.2850	2.2100	2.2400	-0.885%	36,278	+78.125%
2021-01-06	2.2600	2.3200	2.2200	2.2600	-1.310%	68,490	+76.549%
2021-01-05	2.2000	2.3100	2.2000	2.2900	+0.881%	43,135	+74.236%
2021-01-04	2.3300	2.3300	2.2100	2.2700	-2.575%	127,440	+75.771%
2020-12-31	2.3300	2.4000	2.3101	2.3300	-0.851%	122,703	+71.245%
2020-12-30	2.2700	2.4000	2.2500	2.3500	+4.444%	199,227	+69.787%
2020-12-29	2.1200	2.2600	2.1200	2.2500	+7.656%	194,990	+77.333%
2020-12-28	2.1800	2.1910	2.0800	2.0900	-3.687%	90,180	+90.909%
2020-12-24	2.1900	2.2500	2.1400	2.1700	-1.364%	114,869	+83.871%
2020-12-23	2.3400	2.3600	2.0300	2.2000	-19.708%	1,052,213	+81.364%
2020-12-22	2.7800	2.8400	2.7000	2.7400	-0.364%	78,807	+45.620%
2020-12-21	2.8000	2.8000	2.7211	2.7500	-4.181%	54,334	+45.091%
2020-12-18	2.9400	2.9600	2.8700	2.8700	-1.712%	36,456	+39.024%
2020-12-17	2.9300	2.9600	2.9000	2.9200	-1.017%	56,167	+36.644%
2020-12-16	2.9000	2.9700	2.9000	2.9500	+1.027%	43,713	+35.254%
2020-12-15	2.9200	2.9300	2.8100	2.9200	+1.389%	60,609	+36.644%
2020-12-14	2.8900	2.9000	2.8600	2.8800	+1.408%	38,703	+38.542%
2020-12-11	2.8300	2.8500	2.8300	2.8400	0.000%	17,389	+40.493%
2020-12-10	2.8400	2.8700	2.8300	2.8400	+0.353%	63,965	+40.493%
2020-12-09	2.8200	2.8500	2.8200	2.8300	-0.352%	25,825	+40.989%
2020-12-08	2.8600	2.8800	2.8000	2.8400	-0.351%	49,129	+40.493%
2020-12-07	2.7000	2.8700	2.7000	2.8500	-0.697%	64,263	+40.000%
2020-12-04	2.8935	2.9000	2.8400	2.8700	+1.413%	31,955	+39.024%
2020-12-03	2.8600	2.9400	2.8250	2.8300	-2.414%	75,056	+40.989%
2020-12-02	2.8000	2.9200	2.7900	2.9000	+2.837%	53,675	+37.586%
2020-12-01	2.8200	2.8600	2.8000	2.8200	+0.463%	86,989	+41.489%
2020-11-30	2.9800	2.9800	2.7900	2.8070	-3.540%	63,598	+42.145%
2020-11-27	2.8000	2.9800	2.8000	2.9100	+5.818%	147,913	+37.113%
2020-11-25	2.7500	2.8000	2.6700	2.7500	+1.103%	136,755	+45.091%
2020-11-24	2.6100	2.7600	2.6100	2.7200	+3.422%	121,112	+46.691%
2020-11-23	2.5800	2.6500	2.5600	2.6300	+1.544%	119,887	+51.711%
2020-11-20	2.6000	2.6400	2.5800	2.5900	+0.388%	41,855	+54.054%
2020-11-19	2.5700	2.6000	2.5400	2.5800	-1.149%	62,584	+54.651%
2020-11-18	2.6000	2.6600	2.5500	2.6100	+1.163%	65,208	+52.874%
2020-11-17	2.6500	2.6500	2.5400	2.5800	+0.389%	49,957	+54.651%
2020-11-16	2.5100	2.6600	2.5000	2.5700	+4.049%	131,357	+55.253%
2020-11-13	2.3300	2.5100	2.3100	2.4700	+6.466%	68,115	+61.538%
2020-11-12	2.4900	2.5500	2.3200	2.3200	-4.132%	37,816	+71.983%
2020-11-11	2.4900	2.5000	2.4000	2.4200	-0.820%	128,435	+64.876%
2020-11-10	2.4200	2.5400	2.4200	2.4400	+0.826%	99,715	+63.525%
2020-11-09	2.6400	2.6400	2.3800	2.4200	+3.863%	57,002	+64.876%
2020-11-06	2.3100	2.4200	2.2900	2.3300	-0.851%	57,666	+71.245%
2020-11-05	2.1500	2.4000	2.0400	2.3500	+16.337%	146,366	+69.787%
2020-11-04	2.0700	2.0900	2.0100	2.0200	-2.415%	44,245	+97.525%
2020-11-03	1.9800	2.0900	1.9800	2.0700	+3.500%	21,795	+92.754%
2020-11-02	2.0200	2.0200	1.9500	2.0000	+0.503%	183,771	+99.500%
2020-10-30	2.1000	2.1000	1.9500	1.9900	-3.865%	59,602	+100.503%
2020-10-29	2.0100	2.0800	1.9600	2.0700	+5.612%	66,065	+92.754%
2020-10-28	2.0700	2.0700	1.9500	1.9600	-6.220%	197,347	+103.571%
2020-10-27	2.1400	2.1700	2.0900	2.0900	-2.336%	36,852	+90.909%
2020-10-26	2.2100	2.2100	2.1000	2.1400	-2.727%	43,974	+86.449%
2020-10-23	2.2000	2.2200	2.1800	2.2000	-0.452%	46,156	+81.364%
2020-10-22	2.3100	2.3100	2.2000	2.2100	-0.897%	42,893	+80.543%
2020-10-21	2.3400	2.3400	2.2200	2.2300	-3.879%	70,122	+78.924%
2020-10-20	2.1500	2.3400	2.1500	2.3200	+6.912%	169,224	+71.983%
2020-10-19	2.1600	2.2300	2.1600	2.1700	-0.913%	36,247	+83.871%
2020-10-16	2.1800	2.2000	2.1400	2.1900	+0.922%	21,377	+82.192%
2020-10-15	2.1600	2.2200	2.1000	2.1700	+0.463%	45,983	+83.871%
2020-10-14	2.2600	2.2800	2.1600	2.1600	-5.263%	37,382	+84.722%
2020-10-13	2.3000	2.3100	2.2600	2.2800	-0.870%	28,653	+75.000%
2020-10-12	2.3300	2.3500	2.3000	2.3000	-0.433%	5,758	+73.478%
2020-10-09	2.3500	2.3500	2.3000	2.3100	-1.702%	14,451	+72.727%
2020-10-08	2.3400	2.3500	2.2600	2.3500	+1.732%	55,319	+69.787%
2020-10-07	2.2600	2.3400	2.2600	2.3100	+2.667%	53,183	+72.727%
2020-10-06	2.2200	2.3500	2.2200	2.2500	0.000%	40,986	+77.333%
2020-10-05	2.1700	2.2600	2.1700	2.2500	+6.132%	59,621	+77.333%
2020-10-02	2.0000	2.1700	2.0000	2.1200	-1.852%	13,351	+88.208%
2020-10-01	2.1800	2.1800	2.1500	2.1600	-0.461%	19,711	+84.722%
2020-09-30	2.1100	2.1800	2.0800	2.1700	+4.327%	147,263	+83.871%
2020-09-29	2.0500	2.0900	2.0300	2.0800	+0.971%	16,340	+91.827%
2020-09-28	2.1600	2.1600	2.0500	2.0600	0.000%	23,978	+93.689%
2020-09-25	2.0800	2.1500	2.0600	2.0600	-2.830%	21,926	+93.689%
2020-09-24	2.1100	2.1400	2.0900	2.1200	-1.852%	25,365	+88.208%
2020-09-23	2.2800	2.2800	2.1400	2.1600	-4.000%	46,202	+84.722%
2020-09-22	2.1900	2.2700	2.1800	2.2500	+3.211%	38,246	+77.333%
2020-09-21	2.2600	2.2600	2.1400	2.1800	-3.965%	97,513	+83.028%
2020-09-18	2.2800	2.3000	2.2700	2.2700	-0.873%	36,615	+75.771%
2020-09-17	2.2800	2.3000	2.2700	2.2900	+0.439%	14,558	+74.236%
2020-09-16	2.2600	2.3100	2.2600	2.2800	0.000%	18,018	+75.000%
2020-09-15	2.3200	2.3200	2.2800	2.2800	-0.870%	12,844	+75.000%
2020-09-14	2.2300	2.3200	2.2300	2.3000	+0.877%	42,742	+73.478%
2020-09-11	2.2900	2.3200	2.2600	2.2800	0.000%	26,194	+75.000%
2020-09-10	2.4000	2.4000	2.2800	2.2800	-3.797%	18,426	+75.000%
2020-09-09	2.3900	2.3900	2.3200	2.3700	+2.597%	48,588	+68.354%
2020-09-08	2.2800	2.3700	2.2700	2.3100	-1.702%	65,670	+72.727%
2020-09-04	2.3400	2.3700	2.2300	2.3500	+1.293%	128,459	+69.787%
2020-09-03	2.3800	2.4200	2.3100	2.3200	-4.918%	82,201	+71.983%
2020-09-02	2.4800	2.5300	2.4400	2.4400	-0.408%	76,970	+63.525%
2020-09-01	2.3900	2.4900	2.3700	2.4500	+3.376%	155,747	+62.857%
2020-08-31	2.4600	2.4600	2.3500	2.3700	-2.469%	55,619	+68.354%
2020-08-28	2.3800	2.4500	2.3800	2.4300	+2.101%	38,488	+64.198%
2020-08-27	2.4100	2.4100	2.3600	2.3800	-0.833%	36,413	+67.647%
2020-08-26	2.3600	2.4300	2.3600	2.4000	+1.266%	81,361	+66.250%
2020-08-25	2.3900	2.4300	2.3700	2.3700	-1.250%	100,742	+68.354%
2020-08-24	2.4500	2.4800	2.4000	2.4000	-2.834%	41,503	+66.250%
2020-08-21	2.4100	2.4900	2.3600	2.4700	+1.230%	73,512	+61.538%
2020-08-20	2.5500	2.5500	2.4400	2.4400	-5.058%	127,744	+63.525%
2020-08-19	2.6700	2.6700	2.5600	2.5700	-2.281%	95,932	+55.253%
2020-08-18	2.6700	2.6800	2.6000	2.6300	-0.755%	115,317	+51.711%
2020-08-17	2.7700	2.7700	2.6100	2.6500	0.000%	101,457	+50.566%
2020-08-14	2.6700	2.8100	2.6500	2.6500	-4.676%	88,760	+50.566%
2020-08-13	2.5300	2.8700	2.5300	2.7800	+9.881%	295,077	+43.525%
2020-08-12	2.5700	2.6100	2.4800	2.5300	-0.784%	240,344	+57.708%
2020-08-11	2.3700	2.6300	2.3700	2.5500	+3.239%	188,344	+56.471%
2020-08-10	2.4400	2.5100	2.3700	2.4700	+2.917%	117,012	+61.538%
2020-08-07	2.6200	2.6300	2.3600	2.4000	-8.046%	87,471	+66.250%
2020-08-06	2.5200	2.6700	2.5000	2.6100	+4.400%	101,071	+52.874%
2020-08-05	2.3000	2.5400	2.3000	2.5000	+8.696%	152,258	+59.600%
2020-08-04	2.5500	2.5500	2.2700	2.3000	-5.350%	267,752	+73.478%
2020-08-03	2.3800	2.4800	2.2800	2.4300	+3.846%	163,945	+64.198%
2020-07-31	2.3000	2.3500	2.3000	2.3400	+2.183%	22,566	+70.513%
2020-07-30	2.2000	2.3400	2.2000	2.2900	-2.137%	88,273	+74.236%
2020-07-29	2.3200	2.3700	2.3000	2.3400	+1.299%	88,833	+70.513%
2020-07-28	2.2600	2.3500	2.2600	2.3100	+1.762%	83,274	+72.727%
2020-07-27	2.2500	2.3100	2.2500	2.2700	+1.794%	206,339	+75.771%
2020-07-24	2.2900	2.3100	2.2200	2.2300	-3.043%	56,970	+78.924%
2020-07-23	2.2700	2.3400	2.2700	2.3000	-0.862%	185,465	+73.478%
2020-07-22	2.3400	2.3400	2.2700	2.3200	+0.433%	48,916	+71.983%
2020-07-21	2.2600	2.3300	2.2600	2.3100	+2.667%	9,281	+72.727%
2020-07-20	2.2500	2.2900	2.2200	2.2500	-1.316%	88,087	+77.333%
2020-07-17	2.2700	2.3200	2.2600	2.2800	0.000%	89,029	+75.000%
2020-07-16	2.3300	2.3300	2.2600	2.2800	-2.146%	54,025	+75.000%
2020-07-15	2.1500	2.3500	2.1500	2.3300	+6.881%	55,461	+71.245%
2020-07-14	2.1800	2.2000	2.1300	2.1800	-0.909%	40,274	+83.028%
2020-07-13	2.2200	2.2700	2.1600	2.2000	+0.917%	114,646	+81.364%
2020-07-10	2.1900	2.2400	2.1800	2.1800	-0.909%	42,393	+83.028%
2020-07-09	2.2200	2.2500	2.1300	2.2000	-1.786%	89,147	+81.364%
2020-07-08	2.3100	2.3100	2.2400	2.2400	-2.183%	87,064	+78.125%
2020-07-07	2.3500	2.3600	2.2800	2.2900	-0.435%	36,676	+74.236%
2020-07-06	2.4800	2.4900	2.2800	2.3000	+2.679%	184,888	+73.478%
2020-07-02	2.0000	2.2600	2.0000	2.2400	+14.286%	172,970	+78.125%
2020-07-01	2.0700	2.1100	1.9600	1.9600	-5.314%	48,913	+103.571%
2020-06-30	2.0800	2.1200	2.0500	2.0700	-0.957%	34,247	+92.754%
2020-06-29	2.1600	2.1600	2.0800	2.0900	-0.948%	37,307	+90.909%
2020-06-26	2.2200	2.2200	2.1000	2.1100	-2.315%	59,968	+89.100%
2020-06-25	2.2400	2.2800	2.1600	2.1600	-4.000%	92,780	+84.722%
2020-06-24	2.3200	2.3200	2.1700	2.2500	-2.174%	128,896	+77.333%
2020-06-23	2.2700	2.4200	2.2200	2.3000	+2.679%	234,103	+73.478%
2020-06-22	2.2600	2.2900	2.2100	2.2400	+0.448%	143,050	+78.125%
2020-06-19	2.2000	2.3700	2.2000	2.2300	+0.905%	157,247	+78.924%
2020-06-18	2.2500	2.2500	2.1800	2.2100	-1.778%	49,398	+80.543%
2020-06-17	2.2800	2.3500	2.2500	2.2500	-1.316%	40,560	+77.333%
2020-06-16	2.2500	2.4400	2.2500	2.2800	+2.703%	84,107	+75.000%
2020-06-15	2.1500	2.3000	2.1400	2.2200	-2.632%	82,036	+79.730%
2020-06-12	2.3600	2.4000	2.2600	2.2800	+1.333%	114,272	+75.000%
2020-06-11	2.4400	2.4400	2.1500	2.2500	-11.765%	211,689	+77.333%
2020-06-10	2.6300	2.6800	2.4800	2.5500	-1.923%	185,371	+56.471%
2020-06-09	2.7300	2.7700	2.5300	2.6000	-6.475%	201,308	+53.462%
2020-06-08	2.4100	2.8800	2.3800	2.7800	+20.870%	385,366	+43.525%
2020-06-05	2.2900	2.4600	2.2900	2.3000	+3.139%	249,138	+73.478%
2020-06-04	1.9500	2.4100	1.9400	2.2300	+17.989%	397,779	+78.924%
2020-06-03	1.9100	1.9500	1.8900	1.8900	-1.563%	126,465	+111.111%
2020-06-02	1.9500	1.9500	1.8700	1.9200	-0.518%	61,952	+107.813%
2020-06-01	1.9400	1.9800	1.9200	1.9300	0.000%	43,328	+106.736%
2020-05-29	1.9500	1.9500	1.8800	1.9300	-1.026%	98,825	+106.736%
2020-05-28	1.9500	2.0000	1.9400	1.9500	0.000%	48,108	+104.615%
2020-05-27	2.0300	2.0300	1.9200	1.9500	-1.515%	86,256	+104.615%
2020-05-26	1.9500	2.0500	1.9400	1.9800	+4.762%	257,507	+101.515%
2020-05-22	1.9300	1.9400	1.8900	1.8900	-2.073%	50,752	+111.111%
2020-05-21	1.9200	2.0600	1.9200	1.9300	+1.047%	75,806	+106.736%
2020-05-20	1.8800	1.9500	1.8700	1.9100	+0.526%	55,647	+108.901%
2020-05-19	1.8000	1.9500	1.8000	1.9000	+2.703%	131,306	+110.000%
2020-05-18	1.9100	1.9400	1.8400	1.8500	+2.778%	74,470	+115.676%
2020-05-15	1.8400	1.8700	1.7700	1.8000	-1.099%	119,352	+121.667%
2020-05-14	1.6600	1.8500	1.6600	1.8200	+4.598%	81,425	+119.231%
2020-05-13	1.8100	1.8200	1.6600	1.7400	-7.447%	184,006	+129.310%
2020-05-12	1.9600	2.0000	1.8700	1.8800	-4.082%	92,648	+112.234%
2020-05-11	2.0100	2.0400	1.9600	1.9600	-3.922%	42,962	+103.571%
2020-05-08	2.0600	2.0700	2.0200	2.0400	0.000%	31,020	+95.588%
2020-05-07	2.0600	2.0900	2.0300	2.0400	+2.000%	46,219	+95.588%
2020-05-06	1.9800	2.0500	1.9800	2.0000	0.000%	119,655	+99.500%
2020-05-05	2.0800	2.1000	1.9600	2.0000	-1.478%	69,841	+99.500%
2020-05-04	2.0000	2.0400	1.9700	2.0300	-1.456%	75,614	+96.552%
2020-05-01	2.0600	2.0800	1.9700	2.0600	0.000%	54,608	+93.689%
2020-04-30	2.1300	2.1300	2.0200	2.0600	-2.370%	70,316	+93.689%
2020-04-29	2.1200	2.1800	2.0400	2.1100	+0.957%	161,276	+89.100%
2020-04-28	2.1400	2.1900	2.0800	2.0900	-0.948%	49,859	+90.909%
2020-04-27	2.0000	2.1500	2.0000	2.1100	+7.107%	188,914	+89.100%
2020-04-24	2.0100	2.0100	1.9400	1.9700	-0.505%	122,217	+102.538%
2020-04-23	2.0100	2.0200	1.9600	1.9800	-1.493%	33,094	+101.515%
2020-04-22	2.2000	2.2000	1.9800	2.0100	+2.551%	81,634	+98.507%
2020-04-21	2.0000	2.0100	1.9200	1.9600	-2.970%	72,000	+103.571%
2020-04-20	2.1000	2.1100	2.0000	2.0200	-3.349%	47,221	+97.525%
2020-04-17	2.0600	2.1100	2.0100	2.0900	+6.091%	121,671	+90.909%
2020-04-16	2.1600	2.1600	1.8800	1.9700	-6.190%	142,892	+102.538%
2020-04-15	2.1500	2.1700	1.9600	2.1000	-3.226%	184,029	+90.000%
2020-04-14	2.0900	2.2500	2.0400	2.1700	+6.897%	164,682	+83.871%
2020-04-13	2.2100	2.2700	2.0000	2.0300	-2.871%	329,680	+96.552%
2020-04-09	1.7900	2.2500	1.7800	2.0900	+21.512%	370,812	+90.909%
2020-04-08	1.6100	1.7600	1.6000	1.7200	+7.500%	225,898	+131.977%
2020-04-07	1.5500	1.7100	1.5500	1.6000	+6.667%	200,276	+149.375%
2020-04-06	1.4000	1.5500	1.3800	1.5000	+11.111%	199,117	+166.000%
2020-04-03	1.4000	1.4000	1.3100	1.3500	0.000%	88,574	+195.556%
2020-04-02	1.2900	1.4000	1.2000	1.3500	+8.000%	237,372	+195.556%
2020-04-01	1.3000	1.3300	1.1600	1.2500	-6.716%	310,424	+219.200%
2020-03-31	1.3400	1.3700	1.3100	1.3400	+5.512%	223,748	+197.761%
2020-03-30	1.1800	1.3100	1.1800	1.2700	+2.419%	118,799	+214.173%
2020-03-27	1.3200	1.3300	1.1900	1.2400	-5.344%	153,809	+221.774%
2020-03-26	1.3600	1.5100	1.3100	1.3100	-2.963%	218,113	+204.580%
2020-03-25	1.1900	1.4300	1.1600	1.3500	+22.727%	370,065	+195.556%
2020-03-24	1.0500	1.1500	1.0500	1.1000	+3.774%	583,128	+262.727%
2020-03-23	1.1300	1.1900	1.0000	1.0600	-5.357%	312,562	+276.415%
2020-03-20	1.1500	1.3100	1.1100	1.1200	+0.901%	438,404	+256.250%
2020-03-19	0.9795	1.1400	0.9000	1.1100	+18.161%	354,018	+259.459%
2020-03-18	1.1600	1.1600	0.8599	0.9394	-19.709%	196,120	+324.739%
2020-03-17	1.2600	1.3200	1.1000	1.1700	-2.500%	334,865	+241.026%
2020-03-16	1.5800	1.5800	1.1900	1.2000	-24.051%	233,465	+232.500%
2020-03-13	1.9500	1.9500	1.4700	1.5800	-7.602%	410,476	+152.532%
2020-03-12	2.7000	2.7000	1.6900	1.7100	-40.418%	233,511	+133.333%
2020-03-11	3.0100	3.0100	2.8000	2.8700	-4.967%	101,672	+39.024%
2020-03-10	3.2700	3.2700	2.7800	3.0200	+1.003%	74,196	+32.119%
2020-03-09	3.0000	3.1000	2.8500	2.9900	-8.282%	93,558	+33.445%
2020-03-06	3.3700	3.3700	3.1500	3.2600	-2.976%	36,504	+22.393%
2020-03-05	3.3500	3.4100	3.2800	3.3600	-1.466%	37,161	+18.750%
2020-03-04	3.5700	3.5700	3.3700	3.4100	0.000%	87,327	+17.009%
2020-03-03	3.4500	3.5900	3.3500	3.4100	-1.159%	41,554	+17.009%
2020-03-02	3.3300	3.4500	3.1700	3.4500	+5.505%	39,404	+15.652%
2020-02-28	3.4100	3.5900	3.2200	3.2700	-8.914%	176,024	+22.018%
2020-02-27	3.5100	3.5900	3.2700	3.5900	-0.829%	102,257	+11.142%
2020-02-26	3.7400	3.7400	3.5900	3.6200	-0.549%	22,762	+10.221%
2020-02-25	3.9400	3.9800	3.6300	3.6400	-7.614%	61,690	+9.615%
2020-02-24	3.8900	4.0100	3.7800	3.9400	-0.253%	63,536	+1.269%
2020-02-21	4.0200	4.0200	3.9300	3.9500	-2.228%	18,569	+1.013%
2020-02-20	4.0500	4.0600	3.9700	4.0400	-1.463%	35,030	-1.238%
2020-02-19	3.9800	4.1700	3.9000	4.1000	+4.592%	72,041	-2.683%
2020-02-18	4.1900	4.1900	3.8200	3.9200	-3.448%	64,227	+1.786%
2020-02-14	4.1100	4.2000	4.0500	4.0600	-1.456%	9,357	-1.724%
2020-02-13	4.1000	4.2500	4.0300	4.1200	-3.286%	69,283	-3.155%
2020-02-12	4.2800	4.3400	4.2100	4.2600	-1.160%	42,531	-6.338%
2020-02-11	4.3900	4.3900	4.2800	4.3100	-0.920%	39,658	-7.425%
2020-02-10	4.3300	4.4000	4.2600	4.3500	+1.163%	58,200	-8.276%
2020-02-07	4.3100	4.3500	4.2400	4.3000	-1.149%	23,955	-7.209%
2020-02-06	4.3000	4.4000	4.3000	4.3500	+1.163%	70,998	-8.276%
2020-02-05	4.1900	4.4300	4.1900	4.3000	+4.369%	188,660	-7.209%
2020-02-04	4.0600	4.2000	4.0600	4.1200	+1.478%	101,769	-3.155%
2020-02-03	3.9300	4.0800	3.8900	4.0600	+3.836%	75,410	-1.724%
2020-01-31	3.8600	3.9100	3.8600	3.9100	+2.625%	59,066	+2.046%
2020-01-30	4.0000	4.0300	3.7800	3.8100	-5.224%	120,975	+4.724%
2020-01-29	3.9700	4.0700	3.9300	4.0200	+1.772%	39,423	-0.746%
2020-01-28	3.9400	4.0100	3.8900	3.9500	+0.254%	116,999	+1.013%
2020-01-27	3.9500	4.0100	3.9300	3.9400	-0.756%	88,060	+1.269%
2020-01-24	3.9600	4.0100	3.9000	3.9700	-0.750%	31,531	+0.504%
2020-01-23	4.1400	4.1400	3.9900	4.0000	-1.478%	53,312	-0.250%
2020-01-22	4.1900	4.1900	4.0300	4.0600	+0.247%	70,382	-1.724%
2020-01-21	4.0200	4.1500	4.0200	4.0500	0.000%	138,479	-1.481%
2020-01-17	4.0200	4.1000	4.0000	4.0500	+0.248%	48,416	-1.481%
2020-01-16	4.0000	4.0700	3.9900	4.0400	+1.508%	29,449	-1.238%
2020-01-15	3.9800	4.0900	3.9800	3.9800	-0.995%	35,475	+0.251%
2020-01-14	3.9900	4.1000	3.9500	4.0200	+0.500%	61,042	-0.746%
2020-01-13	4.0000	4.0500	3.9100	4.0000	0.000%	171,134	-0.250%
2020-01-10	3.9000	4.0300	3.9000	4.0000	+2.041%	75,870	-0.250%
2020-01-09	3.9600	3.9900	3.9000	3.9200	-0.254%	42,544	+1.786%
2020-01-08	3.8500	4.0500	3.8200	3.9300	+2.078%	66,149	+1.527%
2020-01-07	4.0000	4.0000	3.8300	3.8500	-3.509%	35,509	+3.636%
2020-01-06	3.8500	3.9900	3.7800	3.9900	+4.178%	63,304	0.000%
2020-01-03	3.7500	3.8600	3.6300	3.8300	+3.514%	118,157	+4.178%
2020-01-02	3.5000	3.7000	3.5000	3.7000	+6.628%	103,515	+7.838%
2019-12-31	3.3900	3.5000	3.3500	3.4700	+2.967%	28,225	+14.986%
2019-12-30	3.4400	3.4400	3.3600	3.3700	-0.590%	19,090	+18.398%
2019-12-27	3.4000	3.4600	3.3900	3.3900	0.000%	10,127	+17.699%
2019-12-26	3.5000	3.5000	3.3300	3.3900	-2.586%	16,165	+17.699%
2019-12-24	3.5600	3.5600	3.4300	3.4800	-1.416%	6,842	+14.655%
2019-12-23	3.5700	3.6500	3.5300	3.5300	-2.486%	21,647	+13.031%
2019-12-20	3.6600	3.7500	3.5200	3.6200	-2.162%	66,802	+10.221%
2019-12-19	3.6000	3.7500	3.5100	3.7000	+3.641%	93,291	+7.838%
2019-12-18	3.3400	3.6300	3.3400	3.5700	+6.886%	131,482	+11.765%
2019-12-17	3.2900	3.3700	3.2900	3.3400	-0.595%	27,367	+19.461%
2019-12-16	3.3900	3.3900	3.3100	3.3600	+0.299%	40,686	+18.750%
2019-12-13	3.4000	3.4000	3.3200	3.3500	-1.180%	28,929	+19.104%
2019-12-12	3.3900	3.4100	3.3700	3.3900	-0.294%	45,501	+17.699%
2019-12-11	3.3900	3.4200	3.3900	3.4000	+0.295%	27,543	+17.353%
2019-12-10	3.3800	3.4000	3.3700	3.3900	0.000%	46,146	+17.699%
2019-12-09	3.2900	3.4100	3.2900	3.3900	+3.354%	55,083	+17.699%
2019-12-06	3.2000	3.2900	3.1900	3.2800	+2.181%	46,872	+21.646%
2019-12-05	3.2300	3.2300	3.1800	3.2100	0.000%	34,325	+24.299%
2019-12-04	3.1600	3.2200	3.1500	3.2100	+0.943%	15,063	+24.299%
2019-12-03	3.0800	3.1800	3.0600	3.1800	+3.583%	32,743	+25.472%
2019-12-02	3.0800	3.1400	3.0400	3.0700	-0.647%	88,416	+29.967%
2019-11-29	3.1000	3.1500	3.0800	3.0900	-0.643%	34,381	+29.126%
2019-11-27	3.0400	3.1500	3.0300	3.1100	+1.634%	101,970	+28.296%
2019-11-26	3.0400	3.0700	2.9800	3.0600	+0.328%	24,134	+30.392%
2019-11-25	3.0100	3.0500	3.0000	3.0500	+2.007%	55,241	+30.820%
2019-11-22	2.9500	2.9900	2.9000	2.9900	+1.014%	31,455	+33.445%
2019-11-21	3.0000	3.0000	2.9500	2.9600	+0.339%	39,037	+34.797%
2019-11-20	2.9100	2.9700	2.9000	2.9500	+1.724%	6,778	+35.254%
2019-11-19	2.8800	2.9500	2.8800	2.9000	-3.333%	23,615	+37.586%
2019-11-18	3.0600	3.0700	2.9900	3.0000	-1.639%	10,435	+33.000%
2019-11-15	3.1000	3.1500	3.0500	3.0500	-2.556%	13,207	+30.820%
2019-11-14	3.0300	3.1600	3.0300	3.1300	+1.623%	18,679	+27.476%
2019-11-13	3.1900	3.2000	3.0600	3.0800	-4.348%	81,694	+29.545%
2019-11-12	3.1500	3.2200	3.1400	3.2200	+2.875%	70,134	+23.913%
2019-11-11	3.1000	3.1700	2.9500	3.1300	+1.294%	87,689	+27.476%
2019-11-08	3.1000	3.1900	2.9100	3.0900	0.000%	63,752	+29.126%
2019-11-07	3.0500	3.1100	3.0500	3.0900	+2.658%	80,818	+29.126%
2019-11-06	2.9500	3.0400	2.9500	3.0100	+0.333%	109,161	+32.558%
2019-11-05	3.0000	3.0200	2.9600	3.0000	0.000%	8,456	+33.000%
2019-11-04	3.0100	3.0300	3.0000	3.0000	-0.332%	4,618	+33.000%
2019-11-01	2.9900	3.0100	2.9400	3.0100	-0.331%	65,030	+32.558%