Dark

BKEP
Blueknight Energy Partners L.P.
stock NASDAQ

Inactive

Aug 17, 2022

4.63USD-0.108%(0.00)2,143,538

Pre-market

0.00USD-100.000%(-4.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-17	4.6400	4.6500	4.6300	4.6300	-0.108%	2,143,538	0.000%
2022-08-16	4.6300	4.6400	4.6300	4.6350	0.000%	849,641	-0.108%
2022-08-15	4.6300	4.6400	4.6300	4.6350	-0.108%	240,688	-0.108%
2022-08-12	4.6300	4.6400	4.6300	4.6400	0.000%	69,822	-0.216%
2022-08-11	4.6100	4.6450	4.6050	4.6400	+0.651%	987,365	-0.216%
2022-08-10	4.6300	4.6300	4.6000	4.6100	0.000%	352,150	+0.434%
2022-08-09	4.6300	4.6301	4.6000	4.6100	-0.432%	667,264	+0.434%
2022-08-08	4.6200	4.6400	4.6000	4.6300	+0.108%	105,978	0.000%
2022-08-05	4.6300	4.6350	4.6200	4.6250	-0.323%	59,188	+0.108%
2022-08-04	4.6400	4.6400	4.6300	4.6400	-0.642%	38,946	-0.216%
2022-08-03	4.6600	4.6700	4.6600	4.6700	0.000%	66,212	-0.857%
2022-08-02	4.6800	4.6800	4.6600	4.6700	+0.215%	104,322	-0.857%
2022-08-01	4.6600	4.6800	4.6600	4.6600	0.000%	89,724	-0.644%
2022-07-29	4.6400	4.6800	4.6400	4.6600	+0.215%	113,395	-0.644%
2022-07-28	4.6500	4.6500	4.6300	4.6500	+0.216%	127,588	-0.430%
2022-07-27	4.6000	4.6500	4.6000	4.6400	+1.089%	647,905	-0.216%
2022-07-26	4.5900	4.6000	4.5900	4.5900	0.000%	93,314	+0.871%
2022-07-25	4.6000	4.6000	4.5900	4.5900	0.000%	27,595	+0.871%
2022-07-22	4.5800	4.6000	4.5800	4.5900	0.000%	544,944	+0.871%
2022-07-21	4.5600	4.6000	4.5600	4.5900	0.000%	134,808	+0.871%
2022-07-20	4.5700	4.5900	4.5700	4.5900	+0.438%	139,499	+0.871%
2022-07-19	4.5600	4.5900	4.5600	4.5700	+0.219%	326,103	+1.313%
2022-07-18	4.5400	4.5600	4.5392	4.5600	+0.441%	121,794	+1.535%
2022-07-15	4.5400	4.5400	4.5250	4.5400	+0.221%	226,369	+1.982%
2022-07-14	4.5300	4.5400	4.5200	4.5300	-0.220%	142,450	+2.208%
2022-07-13	4.5400	4.5500	4.5300	4.5400	-0.439%	21,968	+1.982%
2022-07-12	4.5300	4.5600	4.5100	4.5600	+0.662%	249,356	+1.535%
2022-07-11	4.5400	4.5450	4.5300	4.5300	-0.220%	44,391	+2.208%
2022-07-08	4.5400	4.5600	4.5200	4.5400	+0.221%	413,048	+1.982%
2022-07-07	4.5300	4.5400	4.5200	4.5300	0.000%	194,618	+2.208%
2022-07-06	4.5200	4.5400	4.5200	4.5300	0.000%	112,902	+2.208%
2022-07-05	4.5200	4.5400	4.5200	4.5300	+0.221%	158,136	+2.208%
2022-07-01	4.5200	4.5300	4.5200	4.5200	0.000%	37,947	+2.434%
2022-06-30	4.5200	4.5300	4.5150	4.5200	-0.221%	356,012	+2.434%
2022-06-29	4.5300	4.5300	4.5100	4.5300	0.000%	46,567	+2.208%
2022-06-28	4.5100	4.5399	4.5100	4.5300	+0.221%	77,301	+2.208%
2022-06-27	4.5000	4.5400	4.5000	4.5200	0.000%	82,654	+2.434%
2022-06-24	4.5100	4.5350	4.4900	4.5200	+0.444%	151,311	+2.434%
2022-06-23	4.5000	4.5300	4.4950	4.5000	0.000%	696,862	+2.889%
2022-06-22	4.5000	4.5100	4.4900	4.5000	-0.222%	148,508	+2.889%
2022-06-21	4.5200	4.5200	4.5000	4.5100	+0.111%	339,523	+2.661%
2022-06-17	4.5000	4.5100	4.4900	4.5050	+0.111%	356,749	+2.775%
2022-06-16	4.5300	4.5308	4.4900	4.5000	-0.662%	463,509	+2.889%
2022-06-15	4.5400	4.5500	4.5300	4.5300	-0.440%	125,217	+2.208%
2022-06-14	4.5300	4.5500	4.5300	4.5500	+0.220%	102,429	+1.758%
2022-06-13	4.5500	4.5500	4.5300	4.5400	-0.439%	343,675	+1.982%
2022-06-10	4.5600	4.5641	4.5500	4.5600	0.000%	55,109	+1.535%
2022-06-09	4.5600	4.5700	4.5500	4.5600	0.000%	172,634	+1.535%
2022-06-08	4.5500	4.5700	4.5500	4.5600	0.000%	62,620	+1.535%
2022-06-07	4.5800	4.5800	4.5500	4.5600	-0.437%	115,623	+1.535%
2022-06-06	4.5600	4.5800	4.5600	4.5800	+0.219%	62,030	+1.092%
2022-06-03	4.5700	4.5850	4.5600	4.5700	0.000%	103,164	+1.313%
2022-06-02	4.5500	4.5850	4.5500	4.5700	+0.440%	179,925	+1.313%
2022-06-01	4.5400	4.5500	4.5300	4.5500	+0.442%	140,278	+1.758%
2022-05-31	4.5300	4.5400	4.5200	4.5300	0.000%	79,355	+2.208%
2022-05-27	4.5200	4.5400	4.5200	4.5300	+0.221%	184,127	+2.208%
2022-05-26	4.5300	4.5300	4.5100	4.5200	-0.221%	330,663	+2.434%
2022-05-25	4.5300	4.5300	4.5150	4.5300	0.000%	571,345	+2.208%
2022-05-24	4.5100	4.5400	4.5000	4.5300	+0.221%	224,415	+2.208%
2022-05-23	4.5000	4.5200	4.5000	4.5200	0.000%	162,830	+2.434%
2022-05-20	4.5100	4.5200	4.5000	4.5200	+0.222%	235,637	+2.434%
2022-05-19	4.5000	4.5100	4.4900	4.5100	+0.222%	165,687	+2.661%
2022-05-18	4.5100	4.5200	4.4800	4.5000	-0.222%	206,927	+2.889%
2022-05-17	4.5100	4.5300	4.4800	4.5100	-0.221%	325,991	+2.661%
2022-05-16	4.5100	4.5350	4.5100	4.5200	+0.444%	225,547	+2.434%
2022-05-13	4.5100	4.5100	4.4900	4.5000	-0.222%	243,190	+2.889%
2022-05-12	4.4900	4.5100	4.4600	4.5100	+0.445%	212,064	+2.661%
2022-05-11	4.5000	4.5000	4.4699	4.4900	-0.443%	150,586	+3.118%
2022-05-10	4.5100	4.5200	4.5000	4.5100	-0.221%	690,248	+2.661%
2022-05-09	4.5200	4.5400	4.5100	4.5200	-0.221%	640,454	+2.434%
2022-05-06	4.5200	4.5400	4.5200	4.5300	0.000%	197,086	+2.208%
2022-05-05	4.5500	4.5600	4.5000	4.5300	-0.658%	254,451	+2.208%
2022-05-04	4.5500	4.5700	4.5500	4.5600	+0.110%	970,025	+1.535%
2022-05-03	4.5500	4.5600	4.5400	4.5550	+0.110%	129,823	+1.647%
2022-05-02	4.5500	4.5650	4.5450	4.5500	-0.219%	685,935	+1.758%
2022-04-29	4.5600	4.5800	4.5500	4.5600	-0.110%	792,714	+1.535%
2022-04-28	4.5700	4.5800	4.5600	4.5650	-0.328%	608,556	+1.424%
2022-04-27	4.5700	4.5800	4.5700	4.5800	0.000%	327,611	+1.092%
2022-04-26	4.5700	4.5800	4.5700	4.5800	0.000%	464,352	+1.092%
2022-04-25	4.5600	4.5900	4.5500	4.5800	+0.439%	948,462	+1.092%
2022-04-22	4.5900	4.6000	4.5600	4.5600	+38.182%	5,144,025	+1.535%
2022-04-21	3.2900	3.3200	3.2700	3.3000	+0.304%	19,694	+40.303%
2022-04-20	3.3300	3.3399	3.2700	3.2900	-1.201%	68,828	+40.729%
2022-04-19	3.2900	3.3400	3.2900	3.3300	+1.216%	61,300	+39.039%
2022-04-18	3.3000	3.3743	3.2700	3.2900	0.000%	85,191	+40.729%
2022-04-14	3.2800	3.3200	3.2702	3.2900	-0.303%	35,494	+40.729%
2022-04-13	3.3100	3.3250	3.2800	3.3000	-1.493%	68,378	+40.303%
2022-04-12	3.3000	3.3500	3.2700	3.3500	+2.134%	93,651	+38.209%
2022-04-11	3.3500	3.3500	3.2700	3.2800	-1.502%	42,224	+41.159%
2022-04-08	3.3000	3.3300	3.2600	3.3300	+0.301%	24,228	+39.039%
2022-04-07	3.3200	3.3200	3.2600	3.3200	+1.529%	36,497	+39.458%
2022-04-06	3.3200	3.3500	3.2450	3.2700	-0.909%	176,997	+41.590%
2022-04-05	3.2900	3.3400	3.2790	3.3000	-1.493%	21,254	+40.303%
2022-04-04	3.3000	3.3500	3.2200	3.3500	+1.208%	129,672	+38.209%
2022-04-01	3.2900	3.3150	3.2650	3.3100	-0.898%	35,510	+39.879%
2022-03-31	3.3400	3.3400	3.2600	3.3400	+0.602%	72,290	+38.623%
2022-03-30	3.3400	3.3500	3.3000	3.3200	-0.599%	64,776	+39.458%
2022-03-29	3.3300	3.3600	3.3100	3.3400	+0.300%	40,339	+38.623%
2022-03-28	3.3300	3.3600	3.3210	3.3300	-0.893%	20,231	+39.039%
2022-03-25	3.2800	3.3800	3.2800	3.3600	+0.299%	40,531	+37.798%
2022-03-24	3.2700	3.3600	3.2646	3.3500	+0.299%	97,758	+38.209%
2022-03-23	3.4000	3.4000	3.3300	3.3400	-0.595%	32,576	+38.623%
2022-03-22	3.4000	3.4000	3.3400	3.3600	-0.739%	44,479	+37.798%
2022-03-21	3.3400	3.3917	3.3300	3.3850	+0.744%	37,626	+36.780%
2022-03-18	3.2800	3.3800	3.2800	3.3600	+2.128%	97,234	+37.798%
2022-03-17	3.2700	3.3300	3.2472	3.2900	+0.612%	72,654	+40.729%
2022-03-16	3.2700	3.3200	3.2100	3.2700	0.000%	87,415	+41.590%
2022-03-15	3.2600	3.3300	3.1800	3.2700	-1.506%	89,795	+41.590%
2022-03-14	3.2800	3.3200	3.2100	3.3200	+1.840%	103,473	+39.458%
2022-03-11	3.4500	3.4500	3.2500	3.2600	-5.507%	263,014	+42.025%
2022-03-10	3.3200	3.4600	3.3200	3.4500	+2.679%	79,571	+34.203%
2022-03-09	3.4400	3.4400	3.2902	3.3600	-1.176%	218,734	+37.798%
2022-03-08	3.3700	3.6000	3.2500	3.4000	+4.615%	465,530	+36.176%
2022-03-07	3.3500	3.3600	3.2500	3.2500	-2.108%	161,594	+42.462%
2022-03-04	3.3300	3.3500	3.2800	3.3200	-0.599%	68,309	+39.458%
2022-03-03	3.3700	3.4201	3.3400	3.3400	-1.329%	30,337	+38.623%
2022-03-02	3.3300	3.3850	3.3300	3.3850	+0.445%	36,642	+36.780%
2022-03-01	3.4400	3.4800	3.3400	3.3700	-1.462%	24,059	+37.389%
2022-02-28	3.4000	3.5000	3.3130	3.4200	+2.090%	87,818	+35.380%
2022-02-25	3.3200	3.3760	3.2900	3.3500	-2.332%	56,396	+38.209%
2022-02-24	3.4200	3.4500	3.3000	3.4300	0.000%	114,985	+34.985%
2022-02-23	3.4300	3.5100	3.3900	3.4300	-2.695%	48,511	+34.985%
2022-02-22	3.4900	3.6000	3.3700	3.5250	-0.704%	207,907	+31.348%
2022-02-18	3.5750	3.5750	3.5220	3.5500	+0.282%	7,420	+30.423%
2022-02-17	3.5200	3.5900	3.5100	3.5400	+0.568%	20,703	+30.791%
2022-02-16	3.6321	3.6599	3.5100	3.5200	-2.222%	25,456	+31.534%
2022-02-15	3.7000	3.7000	3.5300	3.6000	-0.826%	87,347	+28.611%
2022-02-14	3.7000	3.7000	3.6200	3.6300	-1.090%	16,620	+27.548%
2022-02-11	3.5600	3.7100	3.5600	3.6700	+2.801%	25,426	+26.158%
2022-02-10	3.5000	3.7500	3.5000	3.5700	+0.563%	115,523	+29.692%
2022-02-09	3.6000	3.6500	3.5300	3.5500	-2.473%	60,621	+30.423%
2022-02-08	3.8100	3.8200	3.6100	3.6400	-3.958%	87,667	+27.198%
2022-02-07	3.7600	3.8200	3.7400	3.7900	+1.337%	82,205	+22.164%
2022-02-04	3.6500	3.7400	3.6100	3.7400	+1.081%	25,577	+23.797%
2022-02-03	3.8100	3.8200	3.7000	3.7000	-2.887%	47,201	+25.135%
2022-02-02	3.8200	3.8300	3.7500	3.8100	+1.276%	29,220	+21.522%
2022-02-01	3.6600	3.8700	3.6600	3.7620	+3.352%	134,099	+23.073%
2022-01-31	3.5900	3.6400	3.5288	3.6400	+2.333%	90,908	+27.198%
2022-01-28	3.5500	3.5600	3.5000	3.5570	-0.084%	70,539	+30.166%
2022-01-27	3.6000	3.6300	3.5500	3.5600	-0.836%	64,985	+30.056%
2022-01-26	3.6400	3.6499	3.5676	3.5900	-0.278%	61,129	+28.969%
2022-01-25	3.5500	3.6280	3.4800	3.6000	+1.124%	60,000	+28.611%
2022-01-24	3.5300	3.5869	3.4500	3.5600	+1.425%	141,353	+30.056%
2022-01-21	3.6000	3.6500	3.4600	3.5100	-3.571%	64,042	+31.909%
2022-01-20	3.6680	3.6800	3.5606	3.6400	+0.275%	90,480	+27.198%
2022-01-19	3.4100	3.6550	3.4100	3.6300	+4.382%	230,917	+27.548%
2022-01-18	3.4700	3.5499	3.3900	3.4776	-0.498%	138,949	+33.138%
2022-01-14	3.4900	3.5699	3.4000	3.4950	+2.794%	151,069	+32.475%
2022-01-13	3.2950	3.7200	3.2500	3.4000	+4.615%	432,364	+36.176%
2022-01-12	3.2900	3.3200	3.2500	3.2500	-1.515%	27,687	+42.462%
2022-01-11	3.2450	3.3100	3.2300	3.3000	+2.167%	42,082	+40.303%
2022-01-10	3.3200	3.3700	3.2200	3.2300	-2.711%	63,873	+43.344%
2022-01-07	3.3100	3.3200	3.2801	3.3200	+0.606%	23,129	+39.458%
2022-01-06	3.2600	3.3500	3.2300	3.3000	+1.227%	48,586	+40.303%
2022-01-05	3.2700	3.3350	3.2400	3.2600	+0.617%	74,072	+42.025%
2022-01-04	3.2900	3.3100	3.2300	3.2400	-1.520%	261,216	+42.901%
2022-01-03	3.3000	3.3600	3.2700	3.2900	-0.303%	27,578	+40.729%
2021-12-31	3.2600	3.3000	3.2550	3.3000	+1.227%	72,230	+40.303%
2021-12-30	3.3098	3.3098	3.2500	3.2600	0.000%	75,088	+42.025%
2021-12-29	3.3500	3.3500	3.2500	3.2600	-2.102%	77,465	+42.025%
2021-12-28	3.2700	3.3400	3.2700	3.3300	+1.524%	93,229	+39.039%
2021-12-27	3.2500	3.3250	3.2500	3.2800	+0.923%	208,907	+41.159%
2021-12-23	3.2100	3.2800	3.2100	3.2500	+0.309%	107,573	+42.462%
2021-12-22	3.2701	3.3000	3.2200	3.2400	-0.308%	189,690	+42.901%
2021-12-21	3.2500	3.2999	3.2440	3.2500	+0.309%	143,381	+42.462%
2021-12-20	3.2300	3.2900	3.2200	3.2400	0.000%	165,337	+42.901%
2021-12-17	3.2600	3.3000	3.2100	3.2400	-1.818%	123,940	+42.901%
2021-12-16	3.2500	3.3200	3.2200	3.3000	+1.227%	116,971	+40.303%
2021-12-15	3.3100	3.3400	3.2100	3.2600	-1.212%	278,681	+42.025%
2021-12-14	3.2800	3.3500	3.2300	3.3000	+0.304%	121,860	+40.303%
2021-12-13	3.2900	3.3300	3.2300	3.2900	+1.543%	116,906	+40.729%
2021-12-10	3.2500	3.3650	3.2202	3.2400	-0.613%	87,218	+42.901%
2021-12-09	3.3400	3.3501	3.2100	3.2600	-2.687%	76,614	+42.025%
2021-12-08	3.3200	3.3800	3.2900	3.3500	+0.601%	69,622	+38.209%
2021-12-07	3.3000	3.3400	3.2450	3.3300	+1.216%	131,527	+39.039%
2021-12-06	3.3200	3.3200	3.2900	3.2900	-0.604%	79,145	+40.729%
2021-12-03	3.3400	3.3400	3.1800	3.3100	0.000%	63,927	+39.879%
2021-12-02	3.2300	3.3300	3.1901	3.3100	+1.534%	27,388	+39.879%
2021-12-01	3.2900	3.3100	3.2100	3.2600	-0.610%	68,282	+42.025%
2021-11-30	3.2700	3.3198	3.2309	3.2800	+0.613%	80,590	+41.159%
2021-11-29	3.3300	3.3959	3.2450	3.2600	-2.395%	164,618	+42.025%
2021-11-26	3.3000	3.3400	3.2200	3.3400	+0.602%	40,417	+38.623%
2021-11-24	3.3200	3.3398	3.2900	3.3200	0.000%	133,252	+39.458%
2021-11-23	3.2800	3.3400	3.2800	3.3200	+0.912%	31,011	+39.458%
2021-11-22	3.3200	3.4000	3.2800	3.2900	-1.497%	153,329	+40.729%
2021-11-19	3.3200	3.4099	3.3200	3.3400	-0.301%	118,383	+38.623%
2021-11-18	3.3500	3.3800	3.3100	3.3501	+0.907%	18,344	+38.205%
2021-11-17	3.4200	3.4500	3.3100	3.3200	-2.924%	83,117	+39.458%
2021-11-16	3.4000	3.4832	3.2600	3.4200	0.000%	161,492	+35.380%
2021-11-15	3.5100	3.5100	3.3600	3.4200	-0.870%	76,934	+35.380%
2021-11-12	3.5500	3.5600	3.4000	3.4500	-1.709%	182,383	+34.203%
2021-11-11	3.4000	3.5600	3.3100	3.5100	+10.377%	243,508	+31.909%
2021-11-10	3.3900	3.4200	3.1800	3.1800	-6.471%	74,023	+45.597%
2021-11-09	3.3700	3.4499	3.2501	3.4000	+0.592%	74,670	+36.176%
2021-11-08	3.3100	3.4399	3.3012	3.3800	+0.595%	103,250	+36.982%
2021-11-05	3.2900	3.3700	3.2051	3.3600	+3.385%	106,085	+37.798%
2021-11-04	3.2700	3.3000	3.1800	3.2500	-0.915%	94,790	+42.462%
2021-11-03	3.3000	3.3300	3.1800	3.2800	-1.205%	217,228	+41.159%
2021-11-02	3.2900	3.3200	3.1900	3.3200	+1.220%	156,045	+39.458%
2021-11-01	3.3300	3.3599	3.2500	3.2800	-2.381%	129,554	+41.159%
2021-10-29	3.2800	3.3600	3.2200	3.3600	+1.511%	123,712	+37.798%
2021-10-28	3.2800	3.3500	3.2450	3.3100	0.000%	52,517	+39.879%
2021-10-27	3.2500	3.3600	3.1703	3.3100	+1.846%	67,476	+39.879%
2021-10-26	3.3600	3.3600	3.2500	3.2500	-2.695%	48,387	+42.462%
2021-10-25	3.2500	3.3400	3.2100	3.3400	+2.454%	71,249	+38.623%
2021-10-22	3.2800	3.3300	3.2500	3.2600	-0.912%	50,073	+42.025%
2021-10-21	3.3400	3.3499	3.2500	3.2900	-2.083%	84,601	+40.729%
2021-10-20	3.3800	3.3800	3.3200	3.3600	-0.297%	42,216	+37.798%
2021-10-19	3.4100	3.4300	3.3400	3.3700	-0.882%	50,282	+37.389%
2021-10-18	3.4000	3.4100	3.3600	3.4000	0.000%	29,393	+36.176%
2021-10-15	3.4600	3.4852	3.3600	3.4000	-0.293%	85,994	+36.176%
2021-10-14	3.5000	3.5300	3.3600	3.4100	-1.445%	213,690	+35.777%
2021-10-13	3.3300	3.5899	3.2900	3.4600	+6.462%	399,030	+33.815%
2021-10-12	3.2200	3.2799	3.2100	3.2500	+0.358%	56,015	+42.462%
2021-10-11	3.2300	3.2579	3.2078	3.2384	+5.485%	113,420	+42.972%
2021-10-08	3.0200	3.1000	3.0200	3.0700	+1.656%	59,068	+50.814%
2021-10-07	3.0900	3.0900	3.0000	3.0200	-1.629%	110,676	+53.311%
2021-10-06	3.1000	3.1700	3.0700	3.0700	-2.848%	31,884	+50.814%
2021-10-05	3.1100	3.1925	3.0800	3.1600	+2.265%	96,608	+46.519%
2021-10-04	3.0500	3.3600	3.0200	3.0900	+0.980%	716,571	+49.838%
2021-10-01	3.0500	3.0900	3.0000	3.0600	+0.328%	97,124	+51.307%
2021-09-30	3.0700	3.1100	3.0500	3.0500	-0.813%	66,229	+51.803%
2021-09-29	3.0700	3.1000	3.0600	3.0750	-0.485%	43,516	+50.569%
2021-09-28	3.1200	3.1200	3.0700	3.0900	-0.643%	52,581	+49.838%
2021-09-27	3.1200	3.1700	3.0500	3.1100	-0.321%	94,246	+48.875%
2021-09-24	3.0900	3.1600	3.0900	3.1200	-0.319%	40,591	+48.397%
2021-09-23	3.1100	3.1500	3.0800	3.1300	+0.321%	24,021	+47.923%
2021-09-22	3.0500	3.1499	3.0500	3.1200	+1.629%	67,558	+48.397%
2021-09-21	3.0800	3.1200	3.0600	3.0700	-0.968%	85,127	+50.814%
2021-09-20	3.1500	3.1649	3.0500	3.1000	-3.427%	127,550	+49.355%
2021-09-17	3.2500	3.2500	3.1300	3.2100	-2.134%	58,875	+44.237%
2021-09-16	3.1500	3.3000	3.1300	3.2800	+4.127%	101,077	+41.159%
2021-09-15	3.0700	3.2200	3.0700	3.1500	+2.606%	48,164	+46.984%
2021-09-14	3.1200	3.1390	3.0500	3.0700	-1.286%	80,678	+50.814%
2021-09-13	3.2100	3.2100	3.0700	3.1100	-2.201%	179,243	+48.875%
2021-09-10	3.2200	3.2500	3.1800	3.1800	-1.852%	49,884	+45.597%
2021-09-09	3.2100	3.2600	3.1918	3.2400	+0.621%	25,178	+42.901%
2021-09-08	3.2100	3.2413	3.1900	3.2200	-0.310%	62,351	+43.789%
2021-09-07	3.1900	3.2600	3.1900	3.2300	+0.311%	35,467	+43.344%
2021-09-03	3.2300	3.2400	3.2000	3.2200	-1.227%	50,022	+43.789%
2021-09-02	3.2300	3.2800	3.1900	3.2600	+0.929%	98,162	+42.025%
2021-09-01	3.1964	3.2484	3.1900	3.2300	-1.524%	59,201	+43.344%
2021-08-31	3.2300	3.2800	3.1800	3.2800	+2.238%	123,802	+41.159%
2021-08-30	3.2600	3.2600	3.1800	3.2082	-0.675%	110,581	+44.318%
2021-08-27	3.1200	3.2600	3.1200	3.2300	+2.215%	61,860	+43.344%
2021-08-26	3.1100	3.1700	3.1100	3.1600	+0.637%	72,679	+46.519%
2021-08-25	3.1999	3.2000	3.1400	3.1400	-1.567%	39,605	+47.452%
2021-08-24	3.1300	3.2150	3.1300	3.1900	+1.592%	106,543	+45.141%
2021-08-23	3.2100	3.2399	3.1300	3.1400	-1.413%	115,429	+47.452%
2021-08-20	3.3300	3.3300	3.1400	3.1850	-4.354%	99,781	+45.369%
2021-08-19	3.1700	3.3300	3.1600	3.3300	+2.462%	71,727	+39.039%
2021-08-18	3.2000	3.2700	3.1500	3.2500	+0.869%	96,931	+42.462%
2021-08-17	3.2500	3.2900	3.2000	3.2220	-0.862%	54,520	+43.700%
2021-08-16	3.3790	3.3790	3.2000	3.2500	-1.515%	65,441	+42.462%
2021-08-12	3.3700	3.3700	3.2300	3.3000	-1.198%	77,949	+40.303%
2021-08-11	3.3600	3.3700	3.2900	3.3400	0.000%	64,303	+38.623%
2021-08-10	3.2600	3.3504	3.2500	3.3400	+1.520%	116,223	+38.623%
2021-08-09	3.2900	3.3100	3.2200	3.2900	-1.497%	59,155	+40.729%
2021-08-06	3.2300	3.3400	3.1700	3.3400	+3.086%	115,144	+38.623%
2021-08-05	3.3400	3.3400	3.2000	3.2400	-3.284%	143,775	+42.901%
2021-08-04	3.4300	3.4690	3.2800	3.3500	-0.888%	232,290	+38.209%
2021-08-03	3.3400	3.4100	3.2900	3.3800	+0.595%	136,754	+36.982%
2021-08-02	3.4300	3.4700	3.2700	3.3600	-2.041%	185,006	+37.798%
2021-07-30	3.5800	3.5800	3.4200	3.4300	-3.922%	68,372	+34.985%
2021-07-29	3.5500	3.6500	3.5000	3.5700	-0.251%	92,471	+29.692%
2021-07-28	3.6850	3.6900	3.5000	3.5790	-2.079%	121,255	+29.366%
2021-07-27	3.6900	3.7000	3.5900	3.6550	-0.679%	51,426	+26.676%
2021-07-26	3.5800	3.7000	3.5800	3.6800	+2.222%	101,656	+25.815%
2021-07-23	3.6300	3.6300	3.5400	3.6000	-1.099%	71,255	+28.611%
2021-07-22	3.4300	3.6700	3.3300	3.6400	+8.012%	161,403	+27.198%
2021-07-21	3.3700	3.4200	3.2736	3.3700	+0.298%	113,554	+37.389%
2021-07-20	3.1600	3.3600	3.1600	3.3600	+6.329%	74,491	+37.798%
2021-07-19	3.1700	3.1900	3.0000	3.1600	-4.532%	332,409	+46.519%
2021-07-16	3.4000	3.5000	3.3100	3.3100	-2.647%	76,058	+39.879%
2021-07-15	3.4800	3.5300	3.3000	3.4000	-1.449%	170,860	+36.176%
2021-07-14	3.5600	3.6400	3.4500	3.4500	-4.432%	315,362	+34.203%
2021-07-13	3.5900	3.6200	3.5376	3.6100	+0.557%	31,974	+28.255%
2021-07-12	3.5100	3.6100	3.5100	3.5900	+1.127%	57,777	+28.969%
2021-07-09	3.5600	3.6500	3.5000	3.5500	-0.281%	149,919	+30.423%
2021-07-08	3.4600	3.5700	3.4500	3.5600	+3.338%	90,438	+30.056%
2021-07-07	3.5100	3.5100	3.4450	3.4450	-3.230%	208,408	+34.398%
2021-07-06	3.6800	3.7000	3.4900	3.5600	-3.784%	173,775	+30.056%
2021-07-02	3.7600	3.7600	3.6547	3.7000	-2.116%	48,474	+25.135%
2021-07-01	3.7200	3.7800	3.6900	3.7800	0.000%	45,555	+22.487%
2021-06-30	3.7800	3.8400	3.6700	3.7800	-0.526%	49,461	+22.487%
2021-06-29	3.8900	3.8900	3.7600	3.8000	-0.262%	83,442	+21.842%
2021-06-28	3.5300	3.8500	3.5300	3.8100	+8.239%	285,393	+21.522%
2021-06-25	3.6300	3.6400	3.5200	3.5200	-2.222%	73,278	+31.534%
2021-06-24	3.5400	3.6500	3.5060	3.6000	+1.983%	116,019	+28.611%
2021-06-23	3.5300	3.5700	3.5100	3.5300	-0.282%	54,558	+31.161%
2021-06-22	3.5300	3.5900	3.4700	3.5400	-0.562%	86,813	+30.791%
2021-06-21	3.5200	3.6296	3.4500	3.5600	+1.136%	82,136	+30.056%
2021-06-18	3.5700	3.6000	3.4500	3.5200	-3.825%	321,530	+31.534%
2021-06-17	3.7500	3.7700	3.5520	3.6600	-3.430%	268,594	+26.503%
2021-06-16	3.8200	3.8800	3.7000	3.7900	-1.813%	219,885	+22.164%
2021-06-15	3.8400	3.8780	3.7900	3.8600	+0.521%	90,492	+19.948%
2021-06-14	3.9200	3.9915	3.8200	3.8400	-3.030%	136,249	+20.573%
2021-06-11	4.0000	4.0000	3.8500	3.9600	-0.503%	158,022	+16.919%
2021-06-10	3.9800	3.9942	3.8800	3.9800	-0.500%	133,628	+16.332%
2021-06-09	3.9500	4.0400	3.9100	4.0000	+1.523%	75,921	+15.750%
2021-06-08	4.1300	4.1490	3.8800	3.9400	-4.136%	310,499	+17.513%
2021-06-07	4.2100	4.2100	4.0800	4.1100	-0.964%	105,197	+12.652%
2021-06-04	4.2000	4.2000	4.1000	4.1500	+0.484%	163,283	+11.566%
2021-06-03	4.0500	4.1500	4.0300	4.1300	+1.225%	187,410	+12.107%
2021-06-02	4.0900	4.1279	4.0300	4.0800	-0.971%	138,337	+13.480%
2021-06-01	4.1200	4.1500	4.0300	4.1200	+3.000%	287,017	+12.379%
2021-05-28	4.0100	4.0600	3.9600	4.0000	0.000%	169,915	+15.750%
2021-05-27	4.2000	4.2000	3.9200	4.0000	-0.990%	393,430	+15.750%
2021-05-26	4.0300	4.1200	3.9501	4.0400	-0.247%	267,831	+14.604%
2021-05-25	4.1200	4.2600	4.0500	4.0500	+0.248%	385,673	+14.321%
2021-05-24	3.9100	4.0400	3.8675	4.0400	+4.935%	396,777	+14.604%
2021-05-21	3.7700	3.8900	3.7100	3.8500	+3.217%	229,728	+20.260%
2021-05-20	3.8000	3.8395	3.6600	3.7300	+1.359%	204,928	+24.129%
2021-05-19	3.7000	3.7000	3.5600	3.6800	+0.272%	104,777	+25.815%
2021-05-18	3.6400	3.6800	3.5102	3.6700	+1.102%	108,802	+26.158%
2021-05-17	3.6000	3.6400	3.5144	3.6300	+1.681%	179,022	+27.548%
2021-05-14	3.5400	3.6000	3.4400	3.5700	+2.292%	232,393	+29.692%
2021-05-13	3.4900	3.5300	3.4300	3.4900	-1.690%	157,944	+32.665%
2021-05-12	3.4700	3.6000	3.4300	3.5500	+3.801%	245,203	+30.423%
2021-05-11	3.4000	3.4600	3.3750	3.4200	+0.588%	119,345	+35.380%
2021-05-10	3.2000	3.4900	3.1300	3.4000	+6.918%	274,519	+36.176%
2021-05-07	3.4300	3.4700	3.1200	3.1800	-7.289%	425,189	+45.597%
2021-05-06	3.5000	3.5000	3.3200	3.4300	-2.279%	118,674	+34.985%
2021-05-05	3.3700	3.5400	3.3135	3.5100	+3.846%	158,438	+31.909%
2021-05-04	3.3700	3.3900	3.2600	3.3800	+0.896%	92,034	+36.982%
2021-05-03	3.3200	3.3995	3.2900	3.3500	+3.077%	112,165	+38.209%
2021-04-30	3.3200	3.3899	3.2500	3.2500	-3.561%	150,154	+42.462%
2021-04-29	3.3700	3.3900	3.2700	3.3700	+1.201%	85,835	+37.389%
2021-04-28	3.1900	3.3500	3.1850	3.3300	+5.047%	140,251	+39.039%
2021-04-27	3.1700	3.2200	3.1600	3.1700	-1.246%	95,766	+46.057%
2021-04-26	3.2000	3.2700	3.1600	3.2100	+1.582%	90,954	+44.237%
2021-04-23	3.1500	3.1900	3.1200	3.1600	+0.637%	86,718	+46.519%
2021-04-22	3.1400	3.1700	3.1100	3.1400	+1.948%	130,986	+47.452%
2021-04-21	3.0300	3.1200	3.0300	3.0800	+0.984%	95,057	+50.325%
2021-04-20	3.1200	3.1400	3.0400	3.0500	-3.175%	185,837	+51.803%
2021-04-19	3.1600	3.1653	3.1201	3.1500	-0.316%	95,539	+46.984%
2021-04-16	3.1800	3.2000	3.1350	3.1600	-0.629%	172,171	+46.519%
2021-04-15	3.1700	3.2393	3.1300	3.1800	+0.633%	163,053	+45.597%
2021-04-14	3.0600	3.2400	3.0600	3.1600	+0.317%	151,712	+46.519%
2021-04-13	3.1500	3.2100	3.0200	3.1500	-0.631%	284,001	+46.984%
2021-04-12	3.3500	3.3700	3.1500	3.1700	-5.935%	207,873	+46.057%
2021-04-09	3.5825	3.5825	3.3600	3.3700	-3.438%	102,175	+37.389%
2021-04-08	3.3900	3.5000	3.3600	3.4900	+2.647%	110,829	+32.665%
2021-04-07	3.5500	3.6100	3.3525	3.4000	-4.225%	201,876	+36.176%
2021-04-06	3.7098	3.8000	3.4404	3.5500	-4.570%	530,407	+30.423%
2021-04-05	3.4958	3.7300	3.4000	3.7200	+8.772%	769,752	+24.462%
2021-04-01	3.3200	3.4300	3.1514	3.4200	+5.556%	271,867	+35.380%
2021-03-31	3.1000	3.3200	3.1000	3.2400	+4.180%	346,027	+42.901%
2021-03-30	3.1500	3.2100	3.0400	3.1100	-1.582%	299,304	+48.875%
2021-03-29	3.3100	3.3299	3.1000	3.1600	-3.659%	224,020	+46.519%
2021-03-26	3.2500	3.2900	3.1700	3.2800	+2.181%	196,989	+41.159%
2021-03-25	3.0600	3.2200	3.0500	3.2100	+2.229%	215,697	+44.237%
2021-03-24	3.1100	3.2000	3.1100	3.1400	+0.965%	189,548	+47.452%
2021-03-23	3.2300	3.2700	3.0900	3.1100	-3.115%	341,035	+48.875%
2021-03-22	3.2100	3.2877	3.1800	3.2100	0.000%	187,415	+44.237%
2021-03-19	3.1200	3.3400	3.1100	3.2100	+1.905%	1,804,679	+44.237%
2021-03-18	3.2500	3.4100	3.1250	3.1500	-3.374%	499,801	+46.984%
2021-03-17	3.1300	3.4199	3.0300	3.2600	+0.929%	1,024,156	+42.025%
2021-03-16	3.5000	3.5400	3.0900	3.2300	-5.831%	1,216,259	+43.344%
2021-03-15	3.2600	3.5300	3.2100	3.4300	+11.726%	1,437,851	+34.985%
2021-03-12	3.2000	3.3800	2.9100	3.0700	-1.603%	1,332,737	+50.814%
2021-03-11	2.8100	3.2500	2.7820	3.1200	+15.129%	2,081,248	+48.397%
2021-03-10	2.6000	2.8700	2.5500	2.7100	+5.447%	870,865	+70.849%
2021-03-09	2.5000	2.6900	2.5000	2.5700	+2.800%	524,340	+80.156%
2021-03-08	2.4300	2.5100	2.3800	2.5000	+4.167%	469,130	+85.200%
2021-03-05	2.2000	2.4000	2.1900	2.4000	+8.108%	281,185	+92.917%
2021-03-04	2.3400	2.3400	2.1300	2.2200	-0.893%	297,415	+108.559%
2021-03-03	2.3500	2.3900	2.2100	2.2400	-4.681%	318,976	+106.696%
2021-03-02	2.3400	2.4600	2.2600	2.3500	+2.620%	478,237	+97.021%
2021-03-01	2.2600	2.3000	2.2400	2.2900	+1.327%	196,502	+102.183%