Dark

CTEK
CynergisTek, Inc.
stock NYSEAMERICAN

Inactive

Aug 31, 2022

1.25USD+1.626%(+0.02)167,612

Pre-market

0.00USD-100.000%(-1.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-31	1.2400	1.2500	1.2300	1.2500	+1.626%	167,612	0.000%
2022-08-30	1.2400	1.2450	1.2300	1.2300	-0.806%	118,385	+1.626%
2022-08-29	1.2300	1.2400	1.2300	1.2400	+0.813%	44,861	+0.806%
2022-08-26	1.2350	1.2399	1.2300	1.2300	0.000%	125,451	+1.626%
2022-08-25	1.2400	1.2400	1.2300	1.2300	0.000%	79,972	+1.626%
2022-08-24	1.2300	1.2400	1.2300	1.2300	0.000%	63,999	+1.626%
2022-08-23	1.2200	1.2350	1.2200	1.2300	0.000%	19,938	+1.626%
2022-08-22	1.2400	1.2400	1.2200	1.2300	0.000%	53,942	+1.626%
2022-08-19	1.2100	1.2400	1.2100	1.2300	+1.653%	71,756	+1.626%
2022-08-18	1.2100	1.2200	1.2100	1.2100	-0.820%	18,057	+3.306%
2022-08-17	1.2200	1.2200	1.2100	1.2200	0.000%	4,474	+2.459%
2022-08-16	1.2400	1.2400	1.2100	1.2200	+1.667%	164,567	+2.459%
2022-08-15	1.2400	1.2500	1.1900	1.2000	-3.226%	574,508	+4.167%
2022-08-12	1.2400	1.2400	1.2200	1.2400	+0.813%	55,882	+0.806%
2022-08-11	1.2100	1.2400	1.2100	1.2300	+0.820%	62,664	+1.626%
2022-08-10	1.2100	1.2300	1.2100	1.2200	0.000%	38,692	+2.459%
2022-08-09	1.2100	1.2300	1.2100	1.2200	-0.813%	9,776	+2.459%
2022-08-08	1.2131	1.2300	1.2131	1.2300	+0.820%	21,090	+1.626%
2022-08-05	1.2200	1.2200	1.2100	1.2200	0.000%	4,004	+2.459%
2022-08-04	1.2100	1.2200	1.2000	1.2200	+1.667%	46,623	+2.459%
2022-08-03	1.2100	1.2100	1.2000	1.2000	0.000%	17,755	+4.167%
2022-08-02	1.1800	1.2100	1.1800	1.2000	+0.840%	90,027	+4.167%
2022-08-01	1.1800	1.1900	1.1800	1.1900	+0.847%	68,016	+5.042%
2022-07-29	1.1800	1.1900	1.1800	1.1800	0.000%	17,812	+5.932%
2022-07-28	1.1900	1.1900	1.1800	1.1800	-0.840%	25,896	+5.932%
2022-07-27	1.1900	1.2000	1.1800	1.1900	0.000%	260,234	+5.042%
2022-07-26	1.2000	1.2100	1.1900	1.1900	0.000%	134,690	+5.042%
2022-07-25	1.2000	1.2000	1.1850	1.1900	-0.833%	47,195	+5.042%
2022-07-22	1.1900	1.2000	1.1900	1.2000	+0.840%	81,210	+4.167%
2022-07-21	1.1900	1.2175	1.1900	1.1900	0.000%	43,842	+5.042%
2022-07-20	1.1950	1.2050	1.1900	1.1900	0.000%	22,724	+5.042%
2022-07-19	1.2193	1.2193	1.1900	1.1900	-1.653%	213,358	+5.042%
2022-07-18	1.2100	1.2200	1.2000	1.2100	+0.833%	142,597	+3.306%
2022-07-15	1.2180	1.2300	1.2000	1.2000	-1.639%	90,487	+4.167%
2022-07-14	1.2000	1.2200	1.1900	1.2200	0.000%	142,226	+2.459%
2022-07-13	1.2000	1.2200	1.2000	1.2200	+1.667%	226,714	+2.459%
2022-07-12	1.2000	1.2000	1.1900	1.2000	0.000%	141,583	+4.167%
2022-07-11	1.2300	1.2300	1.1900	1.2000	0.000%	32,119	+4.167%
2022-07-08	1.1800	1.2100	1.1800	1.2000	+0.840%	66,642	+4.167%
2022-07-07	1.1800	1.1900	1.1800	1.1900	+0.847%	7,192	+5.042%
2022-07-06	1.2100	1.2100	1.1800	1.1800	-0.840%	59,762	+5.932%
2022-07-05	1.1800	1.2100	1.1800	1.1900	+0.847%	178,990	+5.042%
2022-07-01	1.2000	1.2000	1.1800	1.1800	-1.667%	143,857	+5.932%
2022-06-30	1.1900	1.2000	1.1700	1.2000	+0.840%	245,309	+4.167%
2022-06-29	1.2300	1.2300	1.1900	1.1900	-5.556%	298,994	+5.042%
2022-06-28	1.2700	1.2700	1.2600	1.2600	-0.787%	48,289	-0.794%
2022-06-27	1.2600	1.2700	1.2600	1.2700	0.000%	69,038	-1.575%
2022-06-24	1.2500	1.2700	1.2500	1.2700	+5.833%	460,403	-1.575%
2022-06-23	1.2100	1.2100	1.1900	1.2000	-0.826%	307,891	+4.167%
2022-06-22	1.2000	1.2100	1.1900	1.2100	+0.833%	116,708	+3.306%
2022-06-21	1.2000	1.2000	1.1900	1.2000	+0.840%	11,999	+4.167%
2022-06-17	1.1800	1.1900	1.1700	1.1900	+0.847%	164,277	+5.042%
2022-06-16	1.1700	1.1800	1.1700	1.1800	+0.855%	56,139	+5.932%
2022-06-15	1.1700	1.1800	1.1700	1.1700	0.000%	102,779	+6.838%
2022-06-14	1.1700	1.1800	1.1700	1.1700	0.000%	123,916	+6.838%
2022-06-13	1.1600	1.1810	1.1600	1.1700	-1.681%	145,818	+6.838%
2022-06-10	1.1900	1.2000	1.1600	1.1900	-1.653%	200,967	+5.042%
2022-06-09	1.2000	1.2100	1.1900	1.2100	+0.833%	243,229	+3.306%
2022-06-08	1.1900	1.2000	1.1700	1.2000	+2.564%	292,191	+4.167%
2022-06-07	1.1800	1.1950	1.1500	1.1700	-1.681%	474,032	+6.838%
2022-06-06	1.1900	1.1950	1.1800	1.1900	0.000%	54,533	+5.042%
2022-06-03	1.1800	1.2000	1.1800	1.1900	0.000%	125,653	+5.042%
2022-06-02	1.1800	1.2000	1.1800	1.1900	0.000%	105,647	+5.042%
2022-06-01	1.1900	1.1900	1.1800	1.1900	0.000%	119,249	+5.042%
2022-05-31	1.1800	1.1900	1.1800	1.1900	0.000%	392,018	+5.042%
2022-05-27	1.1900	1.2000	1.1800	1.1900	0.000%	309,738	+5.042%
2022-05-26	1.1900	1.2000	1.1800	1.1900	0.000%	391,234	+5.042%
2022-05-25	1.1800	1.1900	1.1750	1.1900	+0.847%	1,020,912	+5.042%
2022-05-24	1.1800	1.1900	1.1700	1.1800	+100.000%	6,422,550	+5.932%
2022-05-23	0.5900	0.6000	0.5800	0.5900	+1.900%	1,953,771	+111.864%
2022-05-20	0.5900	0.5951	0.5768	0.5790	-1.864%	68,174	+115.889%
2022-05-19	0.6495	0.6876	0.5818	0.5900	-9.217%	173,482	+111.864%
2022-05-18	0.6800	0.6800	0.6499	0.6499	-4.426%	41,309	+92.337%
2022-05-17	0.7400	0.7759	0.6579	0.6800	-5.608%	130,500	+83.824%
2022-05-16	0.7400	0.7517	0.7050	0.7204	+0.056%	92,379	+73.515%
2022-05-13	0.7200	0.7688	0.6854	0.7200	0.000%	131,760	+73.611%
2022-05-12	0.7582	0.7582	0.7100	0.7200	-0.291%	59,137	+73.611%
2022-05-11	0.7171	0.7687	0.7020	0.7221	+0.292%	42,692	+73.106%
2022-05-10	0.8072	0.8072	0.7005	0.7200	-6.348%	122,607	+73.611%
2022-05-09	0.9100	0.9100	0.7500	0.7688	-12.377%	192,305	+62.591%
2022-05-06	0.9200	0.9200	0.8700	0.8774	+0.665%	36,878	+42.466%
2022-05-05	0.9300	0.9659	0.8716	0.8716	-4.293%	27,662	+43.414%
2022-05-04	0.9478	0.9478	0.8853	0.9107	+0.121%	77,196	+37.257%
2022-05-03	1.0500	1.0500	0.8894	0.9096	+2.548%	54,627	+37.423%
2022-05-02	0.9248	0.9248	0.8400	0.8870	+9.035%	44,563	+40.924%
2022-04-29	0.8050	0.8307	0.7607	0.8135	-2.000%	59,696	+53.657%
2022-04-28	0.8800	0.8928	0.8100	0.8301	-5.034%	81,908	+50.584%
2022-04-27	0.8100	1.0500	0.8100	0.8741	+3.751%	527,514	+43.004%
2022-04-26	0.9150	0.9254	0.7851	0.8425	-8.424%	171,785	+48.368%
2022-04-25	0.9300	0.9505	0.9036	0.9200	-2.604%	15,964	+35.870%
2022-04-22	0.9708	0.9900	0.8766	0.9446	-2.649%	40,546	+32.331%
2022-04-21	0.9508	0.9973	0.9300	0.9703	+0.031%	119,685	+28.826%
2022-04-20	1.0300	1.0300	0.9500	0.9700	-4.939%	76,158	+28.866%
2022-04-19	1.0200	1.1124	0.9950	1.0204	+2.040%	243,353	+22.501%
2022-04-18	0.9500	1.0000	0.9301	1.0000	+1.010%	88,733	+25.000%
2022-04-14	1.0120	1.0200	0.9900	0.9900	-1.980%	36,663	+26.263%
2022-04-13	1.0400	1.0600	1.0100	1.0100	-0.980%	45,032	+23.762%
2022-04-12	1.1300	1.1300	1.0100	1.0200	-6.422%	70,513	+22.549%
2022-04-11	1.1000	1.1164	1.0500	1.0900	-0.909%	77,273	+14.679%
2022-04-08	1.1050	1.1300	1.1000	1.1000	-0.901%	38,262	+13.636%
2022-04-07	1.1300	1.1600	1.1000	1.1100	-0.893%	73,801	+12.613%
2022-04-06	1.1400	1.1900	1.1100	1.1200	-0.885%	113,296	+11.607%
2022-04-05	1.2600	1.2900	1.1000	1.1300	-11.719%	336,104	+10.619%
2022-04-04	1.3200	1.3500	1.2600	1.2800	-3.759%	77,252	-2.344%
2022-04-01	1.3600	1.3600	1.3000	1.3300	-0.746%	51,695	-6.015%
2022-03-31	1.2500	1.3500	1.2500	1.3400	+7.200%	213,801	-6.716%
2022-03-30	1.2700	1.2879	1.2400	1.2500	-0.794%	119,124	0.000%
2022-03-29	1.2500	1.3100	1.2500	1.2600	0.000%	161,205	-0.794%
2022-03-28	1.3000	1.3200	1.2360	1.2600	-3.817%	222,293	-0.794%
2022-03-25	1.3200	1.3900	1.3100	1.3100	-12.468%	253,994	-4.580%
2022-03-24	1.5700	1.5899	1.4800	1.4966	-4.064%	316,071	-16.477%
2022-03-23	1.5600	1.5800	1.4700	1.5600	+0.645%	385,094	-19.872%
2022-03-22	1.5800	1.6400	1.4400	1.5500	-1.899%	780,076	-19.355%
2022-03-21	1.3900	1.6600	1.3100	1.5800	+10.490%	1,671,033	-20.886%
2022-03-18	1.3300	1.4300	1.3300	1.4300	+4.380%	201,576	-12.587%
2022-03-17	1.3201	1.3700	1.2700	1.3700	+3.008%	116,668	-8.759%
2022-03-16	1.3000	1.3699	1.2900	1.3300	+2.308%	90,753	-6.015%
2022-03-15	1.3000	1.3300	1.2700	1.3000	0.000%	230,856	-3.846%
2022-03-14	1.3800	1.3800	1.2800	1.3000	-3.704%	347,108	-3.846%
2022-03-11	1.4000	1.4300	1.3300	1.3500	-4.930%	313,487	-7.407%
2022-03-10	1.3400	1.4500	1.3100	1.4200	0.000%	857,309	-11.972%
2022-03-09	1.3700	1.6200	1.2600	1.4200	-13.939%	6,348,074	-11.972%
2022-03-08	1.3300	2.0100	1.3300	1.6500	+21.324%	4,066,911	-24.242%
2022-03-07	1.3700	1.4800	1.2900	1.3600	-2.158%	290,593	-8.088%
2022-03-04	1.3674	1.4000	1.3050	1.3900	+2.206%	85,241	-10.072%
2022-03-03	1.3900	1.5342	1.3100	1.3600	+1.493%	227,555	-8.088%
2022-03-02	1.3401	1.3900	1.2500	1.3400	0.000%	146,731	-6.716%
2022-03-01	1.3700	1.4000	1.3200	1.3400	-4.286%	99,946	-6.716%
2022-02-28	1.3300	1.4300	1.3300	1.4000	+3.704%	164,371	-10.714%
2022-02-25	1.4400	1.6300	1.3000	1.3500	-2.878%	1,112,311	-7.407%
2022-02-24	1.3000	1.5600	1.2400	1.3900	+6.923%	2,049,293	-10.072%
2022-02-23	1.2500	1.3000	1.2400	1.3000	+3.175%	23,358	-3.846%
2022-02-22	1.2700	1.3400	1.2503	1.2600	0.000%	24,385	-0.794%
2022-02-18	1.3400	1.3400	1.2500	1.2600	-3.817%	29,967	-0.794%
2022-02-17	1.2800	1.3100	1.2700	1.3100	-0.758%	18,041	-4.580%
2022-02-16	1.2400	1.3200	1.2400	1.3200	+3.937%	35,279	-5.303%
2022-02-15	1.2500	1.3499	1.2500	1.2700	+1.600%	11,416	-1.575%
2022-02-14	1.2900	1.3000	1.2400	1.2500	+0.806%	25,267	0.000%
2022-02-11	1.3400	1.5500	1.2000	1.2400	-10.145%	266,547	+0.806%
2022-02-10	1.3327	1.4100	1.3200	1.3800	-0.719%	77,921	-9.420%
2022-02-09	1.3320	1.3900	1.3320	1.3900	+6.107%	8,982	-10.072%
2022-02-08	1.3000	1.3700	1.2700	1.3100	-2.963%	46,421	-4.580%
2022-02-07	1.4088	1.4088	1.3200	1.3500	-3.571%	29,388	-7.407%
2022-02-04	1.3242	1.4000	1.3242	1.4000	+3.704%	22,065	-10.714%
2022-02-03	1.3700	1.3700	1.3500	1.3500	-1.460%	7,960	-7.407%
2022-02-02	1.3700	1.4000	1.3400	1.3700	0.000%	9,591	-8.759%
2022-02-01	1.3200	1.3801	1.2960	1.3700	+1.481%	6,788	-8.759%
2022-01-31	1.3280	1.4000	1.3200	1.3500	+1.504%	21,873	-7.407%
2022-01-28	1.2398	1.3300	1.2222	1.3300	+3.101%	22,391	-6.015%
2022-01-27	1.2200	1.2900	1.2200	1.2900	+4.878%	36,892	-3.101%
2022-01-26	1.2881	1.3390	1.2201	1.2300	-1.600%	27,480	+1.626%
2022-01-25	1.2589	1.2900	1.2500	1.2500	-3.101%	45,500	0.000%
2022-01-24	1.2800	1.3001	1.2500	1.2900	+0.781%	34,069	-3.101%
2022-01-21	1.3500	1.3899	1.2500	1.2800	-7.246%	93,549	-2.344%
2022-01-20	1.3500	1.3900	1.3400	1.3800	+2.985%	11,382	-9.420%
2022-01-19	1.4185	1.4185	1.3100	1.3400	-1.471%	30,077	-6.716%
2022-01-18	1.3800	1.4000	1.3100	1.3600	-1.449%	84,812	-8.088%
2022-01-14	1.3600	1.4200	1.3600	1.3800	-0.719%	18,475	-9.420%
2022-01-13	1.4200	1.4550	1.3900	1.3900	-2.797%	53,866	-10.072%
2022-01-12	1.4600	1.4707	1.4100	1.4300	-2.721%	13,608	-12.587%
2022-01-11	1.4400	1.4700	1.3945	1.4700	+2.083%	30,461	-14.966%
2022-01-10	1.4300	1.5310	1.3500	1.4400	0.000%	161,925	-13.194%
2022-01-07	1.4600	1.5000	1.3901	1.4400	-3.356%	87,736	-13.194%
2022-01-06	1.4700	1.4900	1.3100	1.4900	+2.055%	360,030	-16.107%
2022-01-05	1.5400	1.9899	1.4000	1.4600	-3.311%	4,302,066	-14.384%
2022-01-04	1.4200	1.5500	1.4200	1.5100	+4.861%	117,646	-17.219%
2022-01-03	1.5300	1.5300	1.4200	1.4400	0.000%	50,331	-13.194%
2021-12-31	1.4900	1.6470	1.3500	1.4400	-3.356%	551,224	-13.194%
2021-12-30	1.4000	1.4900	1.4000	1.4900	+7.194%	14,929	-16.107%
2021-12-29	1.3500	1.4122	1.3500	1.3900	+2.206%	30,691	-10.072%
2021-12-28	1.3600	1.4400	1.3400	1.3600	-1.449%	96,147	-8.088%
2021-12-27	1.3600	1.4300	1.3600	1.3800	+0.364%	39,914	-9.420%
2021-12-23	1.3899	1.3900	1.2600	1.3750	+4.167%	52,183	-9.091%
2021-12-22	1.2900	1.3900	1.2900	1.3200	+1.538%	41,024	-5.303%
2021-12-21	1.3000	1.3500	1.2900	1.3000	-1.515%	41,349	-3.846%
2021-12-20	1.2600	1.3680	1.2405	1.3200	+3.937%	50,786	-5.303%
2021-12-17	1.2200	1.4000	1.1900	1.2700	+2.419%	112,730	-1.575%
2021-12-16	1.3199	1.3797	1.2300	1.2400	-6.061%	87,030	+0.806%
2021-12-15	1.3700	1.3893	1.3100	1.3200	-5.036%	128,362	-5.303%
2021-12-14	1.4000	1.4200	1.3723	1.3900	-2.113%	42,797	-10.072%
2021-12-13	1.4500	1.4544	1.4000	1.4200	-2.069%	28,642	-11.972%
2021-12-10	1.4400	1.4900	1.4362	1.4500	+0.694%	26,463	-13.793%
2021-12-09	1.4700	1.5000	1.4290	1.4400	-2.703%	33,850	-13.194%
2021-12-08	1.5000	1.5899	1.4300	1.4800	-6.918%	135,635	-15.541%
2021-12-07	1.4350	1.7700	1.4350	1.5900	+9.655%	939,257	-21.384%
2021-12-06	1.4800	1.4800	1.3500	1.4500	+1.399%	92,252	-13.793%
2021-12-03	1.3800	1.4600	1.3300	1.4300	+1.779%	122,592	-12.587%
2021-12-02	1.4600	1.4600	1.3800	1.4050	-3.103%	122,059	-11.032%
2021-12-01	1.3500	1.6500	1.3200	1.4500	+11.367%	974,498	-13.793%
2021-11-30	1.4101	1.4400	1.2973	1.3020	-9.583%	115,301	-3.994%
2021-11-29	1.4700	1.4700	1.4200	1.4400	+0.699%	55,376	-13.194%
2021-11-26	1.4400	1.4899	1.4108	1.4300	-3.378%	8,911	-12.587%
2021-11-24	1.4800	1.5500	1.4180	1.4800	0.000%	78,008	-15.541%
2021-11-23	1.5200	1.5512	1.4500	1.4800	-3.896%	48,330	-15.541%
2021-11-22	1.6508	1.6800	1.5000	1.5400	-7.229%	95,652	-18.831%
2021-11-19	1.7400	1.7400	1.6100	1.6600	-0.599%	114,846	-24.699%
2021-11-18	1.7800	1.8500	1.6600	1.6700	-5.114%	192,964	-25.150%
2021-11-17	1.8000	1.8000	1.6900	1.7600	-0.565%	126,395	-28.977%
2021-11-16	1.7002	1.8000	1.7002	1.7700	+1.143%	70,316	-29.379%
2021-11-15	1.7600	1.7800	1.7250	1.7500	-1.130%	25,203	-28.571%
2021-11-12	1.7100	1.7800	1.7100	1.7700	+1.724%	56,864	-29.379%
2021-11-11	1.7300	1.7499	1.7000	1.7400	+1.754%	71,532	-28.161%
2021-11-10	1.7300	1.7400	1.7000	1.7100	0.000%	44,030	-26.901%
2021-11-09	1.7100	1.7514	1.7100	1.7100	-0.581%	33,969	-26.901%
2021-11-08	1.7500	1.7738	1.7100	1.7200	-1.714%	76,227	-27.326%
2021-11-05	1.7100	1.7751	1.7100	1.7500	-1.685%	59,723	-28.571%
2021-11-04	1.8400	1.8500	1.7500	1.7800	+1.136%	94,388	-29.775%
2021-11-03	1.7400	1.7700	1.7390	1.7600	+0.571%	51,691	-28.977%
2021-11-02	1.7700	1.7700	1.7081	1.7500	-0.568%	104,610	-28.571%
2021-11-01	1.7500	1.8000	1.7500	1.7600	0.000%	52,396	-28.977%
2021-10-29	1.7400	1.8200	1.7400	1.7600	+1.144%	41,062	-28.977%
2021-10-28	1.6800	1.7800	1.6800	1.7401	+2.964%	83,879	-28.165%
2021-10-27	1.7300	1.7600	1.6800	1.6900	-2.874%	31,839	-26.036%
2021-10-26	1.7200	1.8500	1.7100	1.7400	+0.578%	99,690	-28.161%
2021-10-25	1.7200	1.7800	1.7000	1.7300	-0.575%	85,684	-27.746%
2021-10-22	1.8100	1.8200	1.6800	1.7400	-5.435%	252,752	-28.161%
2021-10-21	1.8500	1.8800	1.7801	1.8400	0.000%	274,742	-32.065%
2021-10-20	1.8100	1.8400	1.7800	1.8400	+3.371%	51,668	-32.065%
2021-10-19	1.7900	1.8500	1.7570	1.7800	-1.111%	200,530	-29.775%
2021-10-18	1.8100	1.8200	1.7500	1.8000	-0.552%	76,047	-30.556%
2021-10-15	1.8200	1.8700	1.7101	1.8100	+0.556%	158,967	-30.939%
2021-10-14	1.7500	1.8500	1.7118	1.8000	+3.300%	242,826	-30.556%
2021-10-13	1.7600	1.7800	1.6979	1.7425	-0.006%	69,838	-28.264%
2021-10-12	1.6800	1.7600	1.6700	1.7426	+4.347%	63,510	-28.268%
2021-10-11	1.6400	1.6980	1.6400	1.6700	0.000%	64,677	-25.150%
2021-10-08	1.6700	1.7066	1.6300	1.6700	-0.595%	29,265	-25.150%
2021-10-07	1.6500	1.7100	1.6500	1.6800	+1.205%	109,425	-25.595%
2021-10-06	1.6200	1.6800	1.6200	1.6600	-2.353%	84,227	-24.699%
2021-10-05	1.6800	1.7000	1.6451	1.7000	+0.592%	124,252	-26.471%
2021-10-04	1.7300	1.7900	1.5900	1.6900	-3.977%	392,224	-26.036%
2021-10-01	1.8000	1.8080	1.7101	1.7600	-2.222%	340,543	-28.977%
2021-09-30	1.9500	2.0000	1.7150	1.8000	-1.099%	8,005,907	-30.556%
2021-09-29	1.8300	1.8500	1.8000	1.8200	-1.087%	43,190	-31.319%
2021-09-28	1.8400	1.8800	1.8300	1.8400	-1.604%	53,479	-32.065%
2021-09-27	1.8800	1.8800	1.8400	1.8700	+0.538%	77,792	-33.155%
2021-09-24	1.8800	1.8800	1.8233	1.8600	-1.064%	61,987	-32.796%
2021-09-23	1.8500	1.8965	1.8499	1.8800	+2.174%	95,208	-33.511%
2021-09-22	1.8700	1.8700	1.8000	1.8400	-0.541%	187,931	-32.065%
2021-09-21	2.0400	2.0400	1.8400	1.8500	-1.596%	200,668	-32.432%
2021-09-20	2.0100	2.0100	1.8500	1.8800	-1.053%	96,078	-33.511%
2021-09-17	2.0000	2.0000	1.9000	1.9000	-2.564%	155,613	-34.211%
2021-09-16	2.0200	2.0200	1.8860	1.9500	+1.563%	101,457	-35.897%
2021-09-15	1.8900	1.9500	1.8413	1.9200	+3.784%	102,930	-34.896%
2021-09-14	1.9500	1.9650	1.8300	1.8500	-5.612%	36,515	-32.432%
2021-09-13	2.0000	2.0000	1.9100	1.9600	-1.508%	13,204	-36.224%
2021-09-10	1.9500	1.9900	1.9120	1.9900	+3.646%	39,991	-37.186%
2021-09-09	1.9100	1.9500	1.9000	1.9200	0.000%	31,051	-34.896%
2021-09-08	1.9800	1.9800	1.9001	1.9200	-2.538%	50,400	-34.896%
2021-09-07	2.0000	2.0000	1.9300	1.9700	0.000%	62,683	-36.548%
2021-09-03	1.9300	1.9900	1.9000	1.9700	+3.141%	72,102	-36.548%
2021-09-02	1.8900	1.9884	1.8900	1.9100	+2.139%	83,661	-34.555%
2021-09-01	1.8900	1.8900	1.8400	1.8700	0.000%	98,825	-33.155%
2021-08-31	1.9000	1.9100	1.8300	1.8700	-3.608%	94,851	-33.155%
2021-08-30	1.8300	1.9400	1.8300	1.9400	+4.301%	52,309	-35.567%
2021-08-27	1.8300	1.9399	1.8001	1.8600	+1.639%	89,883	-32.796%
2021-08-26	1.9600	1.9600	1.8100	1.8300	-3.684%	220,796	-31.694%
2021-08-25	1.9900	2.0100	1.9000	1.9000	-2.062%	190,521	-34.211%
2021-08-24	1.9800	2.4400	1.9100	1.9400	+3.191%	7,724,132	-35.567%
2021-08-23	1.9000	1.9500	1.8700	1.8800	-0.529%	21,716	-33.511%
2021-08-20	1.8400	1.9483	1.8001	1.8900	+2.717%	37,372	-33.862%
2021-08-19	1.8300	1.9000	1.8300	1.8400	-1.604%	68,930	-32.065%
2021-08-18	1.8900	1.9000	1.8246	1.8700	-0.532%	24,934	-33.155%
2021-08-17	1.9000	1.9000	1.8100	1.8800	0.000%	40,997	-33.511%
2021-08-16	1.9000	1.9880	1.8569	1.8800	-3.093%	28,872	-33.511%
2021-08-13	1.9200	1.9500	1.8500	1.9400	-1.020%	24,443	-35.567%
2021-08-12	1.9500	2.0300	1.8800	1.9600	+0.513%	16,552	-36.224%
2021-08-11	1.9500	2.0000	1.8941	1.9500	+1.036%	54,065	-35.897%
2021-08-10	2.0600	2.0701	1.9200	1.9300	-5.854%	58,816	-35.233%
2021-08-09	2.1000	2.1100	2.0000	2.0500	-0.966%	56,754	-39.024%
2021-08-06	2.1800	2.2310	2.0700	2.0700	-0.481%	130,877	-39.614%
2021-08-05	2.1300	2.1600	2.0100	2.0800	-2.347%	45,260	-39.904%
2021-08-04	2.0700	2.1330	2.0700	2.1300	+0.948%	4,500	-41.315%
2021-08-03	2.2000	2.2000	2.0500	2.1100	-4.091%	60,536	-40.758%
2021-08-02	2.1600	2.2000	2.1100	2.2000	+2.326%	47,082	-43.182%
2021-07-30	2.1300	2.1600	2.1100	2.1500	+0.467%	8,444	-41.860%
2021-07-29	2.1800	2.1899	2.0500	2.1400	+1.422%	48,107	-41.589%
2021-07-28	2.1400	2.1403	2.0656	2.1100	+2.927%	40,237	-40.758%
2021-07-27	2.2500	2.3300	2.0100	2.0500	-13.866%	156,384	-39.024%
2021-07-26	2.4100	2.4700	2.2700	2.3800	-0.833%	41,005	-47.479%
2021-07-23	2.5600	2.5600	2.2800	2.4000	-5.512%	47,977	-47.917%
2021-07-22	2.6500	2.6500	2.4300	2.5400	-0.392%	93,522	-50.787%
2021-07-21	2.5100	2.6800	2.4600	2.5500	+3.659%	117,204	-50.980%
2021-07-20	2.4500	2.6800	2.4110	2.4600	+2.500%	241,941	-49.187%
2021-07-19	2.2700	2.5000	2.2500	2.4000	+5.727%	116,628	-47.917%
2021-07-16	2.2900	2.3700	2.2100	2.2700	-0.873%	52,881	-44.934%
2021-07-15	2.3400	2.3700	2.2000	2.2900	-4.184%	104,306	-45.415%
2021-07-14	2.3000	2.5000	2.2900	2.3900	+3.913%	169,849	-47.699%
2021-07-13	2.2000	2.4500	2.1600	2.3000	+5.505%	509,432	-45.652%
2021-07-12	2.1300	2.2100	2.0500	2.1800	+2.830%	100,441	-42.661%
2021-07-09	2.0700	2.1300	2.0500	2.1200	0.000%	19,614	-41.038%
2021-07-08	2.0500	2.1300	1.9700	2.1200	0.000%	51,412	-41.038%
2021-07-07	2.1100	2.2000	2.0000	2.1200	-2.304%	98,995	-41.038%
2021-07-06	2.0100	2.1900	1.9900	2.1700	+10.152%	180,344	-42.396%
2021-07-02	2.0333	2.0333	1.9600	1.9700	-3.431%	44,887	-36.548%
2021-07-01	2.0300	2.0900	2.0100	2.0400	+0.493%	39,777	-38.725%
2021-06-30	2.1000	2.1000	2.0000	2.0300	-3.333%	54,123	-38.424%
2021-06-29	1.9900	2.2091	1.9300	2.1000	+5.000%	339,644	-40.476%
2021-06-28	1.9600	2.0400	1.9600	2.0000	+1.010%	31,587	-37.500%
2021-06-25	2.0100	2.0800	1.9200	1.9800	-1.000%	27,667	-36.869%
2021-06-24	2.0000	2.0000	1.9201	2.0000	0.000%	85,324	-37.500%
2021-06-23	2.0000	2.0100	1.9500	2.0000	+3.093%	48,283	-37.500%
2021-06-22	1.9800	2.0500	1.9400	1.9400	-1.523%	39,398	-35.567%
2021-06-21	1.9500	2.0100	1.9400	1.9700	+1.026%	66,638	-36.548%
2021-06-18	2.0300	2.0800	1.9500	1.9500	-5.340%	67,354	-35.897%
2021-06-17	2.1100	2.1500	2.0500	2.0600	-3.286%	69,680	-39.320%
2021-06-16	2.0200	2.2200	2.0200	2.1300	+5.446%	139,532	-41.315%
2021-06-15	2.2200	2.2399	1.9600	2.0200	-12.554%	374,937	-38.119%
2021-06-14	2.0300	2.4300	1.9500	2.3100	+13.793%	1,076,260	-45.887%
2021-06-11	2.1700	2.2500	2.0000	2.0300	-11.354%	286,765	-38.424%
2021-06-10	2.4000	2.4500	2.1004	2.2900	-3.782%	587,647	-45.415%
2021-06-09	1.9200	2.8500	1.9000	2.3800	+27.957%	5,290,697	-47.479%
2021-06-08	1.9200	1.9200	1.7900	1.8600	-3.125%	59,824	-32.796%
2021-06-07	1.8100	1.9200	1.7700	1.9200	+6.077%	68,358	-34.896%
2021-06-04	1.7800	1.8100	1.7300	1.8100	+1.685%	32,103	-30.939%
2021-06-03	1.7400	1.7800	1.7200	1.7800	+0.565%	15,531	-29.775%
2021-06-02	1.7100	1.7700	1.7100	1.7700	+2.907%	16,853	-29.379%
2021-06-01	1.7100	1.7500	1.7100	1.7200	0.000%	20,702	-27.326%
2021-05-28	1.6800	1.7300	1.6800	1.7200	+2.994%	60,152	-27.326%
2021-05-27	1.7200	1.7200	1.6600	1.6700	0.000%	10,411	-25.150%
2021-05-26	1.6505	1.7400	1.6500	1.6700	+1.829%	50,862	-25.150%
2021-05-25	1.6600	1.7000	1.6300	1.6400	-2.381%	47,379	-23.780%
2021-05-24	1.7100	1.7200	1.6500	1.6800	-1.754%	45,223	-25.595%
2021-05-21	1.7300	1.7700	1.7100	1.7100	-2.286%	37,505	-26.901%
2021-05-20	1.7900	1.8050	1.7100	1.7500	-2.235%	20,433	-28.571%
2021-05-19	1.8000	1.8400	1.7700	1.7900	-3.243%	93,863	-30.168%
2021-05-18	1.8500	1.8900	1.8200	1.8500	-2.116%	31,952	-32.432%
2021-05-17	1.9600	1.9800	1.8500	1.8900	+1.070%	25,448	-33.862%
2021-05-14	1.8200	1.9500	1.7870	1.8700	+1.081%	62,182	-33.155%
2021-05-13	1.7800	1.9300	1.7800	1.8500	0.000%	88,151	-32.432%
2021-05-12	1.8900	1.8900	1.7500	1.8500	-0.538%	23,378	-32.432%
2021-05-11	1.7300	1.8700	1.7168	1.8600	+5.085%	39,868	-32.796%
2021-05-10	1.9400	1.9500	1.7402	1.7700	-2.747%	356,548	-29.379%
2021-05-07	1.8100	1.9200	1.7600	1.8200	+3.409%	116,574	-31.319%
2021-05-06	1.7100	1.8600	1.7100	1.7600	+0.571%	67,791	-28.977%
2021-05-05	1.6900	1.7680	1.7000	1.7500	+2.941%	19,411	-28.571%
2021-05-04	1.8300	1.8300	1.6800	1.7000	-2.857%	48,106	-26.471%
2021-05-03	1.8000	1.8200	1.7400	1.7500	-1.685%	32,853	-28.571%
2021-04-30	1.7300	2.0800	1.7300	1.7800	-1.111%	189,704	-29.775%
2021-04-29	1.7900	1.8700	1.7601	1.8000	-1.639%	40,782	-30.556%
2021-04-28	1.9900	1.9900	1.7035	1.8300	+5.780%	179,176	-31.694%
2021-04-27	1.8100	2.2000	1.6700	1.7300	-3.352%	1,119,617	-27.746%
2021-04-26	1.7000	1.8400	1.7000	1.7900	+4.070%	94,516	-30.168%
2021-04-23	1.7300	1.8027	1.7100	1.7200	-2.273%	36,358	-27.326%
2021-04-22	1.8200	1.8700	1.7500	1.7600	-0.565%	28,209	-28.977%
2021-04-21	1.6600	1.8200	1.6600	1.7700	+1.724%	40,856	-29.379%
2021-04-20	1.9100	1.9100	1.6800	1.7400	-2.793%	75,740	-28.161%
2021-04-19	1.8100	1.9700	1.7600	1.7900	-2.186%	223,449	-30.168%
2021-04-16	1.8400	1.8800	1.7699	1.8300	-2.660%	56,899	-31.694%
2021-04-15	1.8500	1.9400	1.8500	1.8800	+0.535%	17,576	-33.511%
2021-04-14	1.9100	1.9400	1.8600	1.8700	-4.592%	25,711	-33.155%
2021-04-13	1.9000	1.9700	1.9000	1.9600	+2.083%	16,914	-36.224%
2021-04-12	2.0000	2.0000	1.9000	1.9200	-4.950%	39,771	-34.896%
2021-04-09	1.9600	2.0610	1.9200	2.0200	+3.061%	25,198	-38.119%
2021-04-08	2.0500	2.0600	1.9238	1.9600	-2.244%	63,799	-36.224%
2021-04-07	2.0100	2.0550	1.9400	2.0050	+0.250%	16,596	-37.656%
2021-04-06	2.0200	2.1399	2.0000	2.0000	-2.439%	28,192	-37.500%
2021-04-05	2.1900	2.1900	2.0407	2.0500	-2.844%	54,863	-39.024%
2021-04-01	1.9000	2.1500	1.9000	2.1100	+10.471%	98,788	-40.758%
2021-03-31	1.9000	1.9500	1.8400	1.9100	-1.546%	60,931	-34.555%
2021-03-30	2.1100	2.1100	1.9200	1.9400	-9.346%	109,675	-35.567%
2021-03-29	2.1300	2.1800	2.0505	2.1400	-0.465%	18,025	-41.589%
2021-03-26	1.9500	2.1600	1.9038	2.1500	+2.871%	74,594	-41.860%
2021-03-25	2.0450	2.1300	2.0400	2.0900	+0.481%	23,516	-40.191%
2021-03-24	2.2600	2.2600	2.0600	2.0800	-6.306%	75,897	-39.904%
2021-03-23	2.2500	2.3700	2.1701	2.2200	-3.896%	29,763	-43.694%
2021-03-22	2.3000	2.5000	2.2597	2.3100	-2.119%	125,232	-45.887%
2021-03-19	2.3000	2.3600	2.2300	2.3600	+1.288%	42,517	-47.034%
2021-03-18	2.3400	2.4100	2.2501	2.3300	+1.304%	41,164	-46.352%
2021-03-17	2.2800	2.3400	2.1200	2.3000	+1.322%	29,426	-45.652%
2021-03-16	2.3572	2.4400	2.2300	2.2700	-3.404%	25,599	-44.934%