Dark

ANH
Anworth Mortgage Asset Corporation
stock NYSE

Inactive

Mar 19, 2021

2.98USD+0.337%(+0.01)13,776,858

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.97)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-19	2.9500	3.0600	2.9300	2.9800	+0.337%	13,776,858	0.000%
2021-03-18	3.1300	3.1500	2.9700	2.9700	-4.194%	3,209,258	+0.337%
2021-03-17	3.0700	3.1300	3.0700	3.1000	0.000%	3,200,074	-3.871%
2021-03-16	3.1800	3.1800	3.0700	3.1000	-2.821%	1,377,039	-3.871%
2021-03-15	3.1500	3.1900	3.1100	3.1900	+1.917%	1,067,145	-6.583%
2021-03-12	2.9500	3.1300	2.9402	3.1300	+4.682%	1,807,750	-4.792%
2021-03-11	3.0100	3.0200	2.9500	2.9900	0.000%	1,041,779	-0.334%
2021-03-10	2.9100	3.0200	2.9100	2.9900	+2.397%	1,330,353	-0.334%
2021-03-09	2.9700	2.9700	2.9100	2.9200	-1.017%	646,561	+2.055%
2021-03-08	2.8800	2.9700	2.8800	2.9500	+2.431%	1,006,134	+1.017%
2021-03-05	2.8600	2.8800	2.7300	2.8800	+2.491%	1,603,751	+3.472%
2021-03-04	2.9000	2.9200	2.7600	2.8100	-3.436%	1,410,524	+6.050%
2021-03-03	2.9300	2.9600	2.8900	2.9100	+0.345%	1,361,351	+2.405%
2021-03-02	2.8000	2.9300	2.7900	2.9000	+3.203%	1,253,595	+2.759%
2021-03-01	2.8000	2.8500	2.7800	2.8100	+1.444%	1,270,987	+6.050%
2021-02-26	2.7500	2.8000	2.7100	2.7700	+1.095%	864,199	+7.581%
2021-02-25	2.8500	2.8800	2.7400	2.7400	-3.180%	774,983	+8.759%
2021-02-24	2.7900	2.8600	2.7500	2.8300	+2.166%	676,628	+5.300%
2021-02-23	2.7900	2.8000	2.7300	2.7700	-1.071%	326,852	+7.581%
2021-02-22	2.7200	2.8100	2.7200	2.8000	+1.818%	433,367	+6.429%
2021-02-19	2.6600	2.7700	2.6600	2.7500	+4.167%	436,807	+8.364%
2021-02-18	2.7200	2.7200	2.6400	2.6400	-2.941%	455,145	+12.879%
2021-02-17	2.7600	2.7800	2.7000	2.7200	-2.509%	652,442	+9.559%
2021-02-16	2.7500	2.8100	2.7200	2.7900	+1.825%	684,612	+6.810%
2021-02-12	2.6900	2.7400	2.6900	2.7400	+1.107%	521,848	+8.759%
2021-02-11	2.7000	2.7500	2.6850	2.7100	+0.743%	382,773	+9.963%
2021-02-10	2.7000	2.7400	2.6750	2.6900	+0.373%	599,850	+10.781%
2021-02-09	2.7000	2.7100	2.6700	2.6800	-0.741%	381,254	+11.194%
2021-02-08	2.6900	2.7300	2.6800	2.7000	0.000%	771,879	+10.370%
2021-02-05	2.6800	2.7100	2.6600	2.7000	+0.746%	490,892	+10.370%
2021-02-04	2.5800	2.6800	2.5800	2.6800	+3.475%	502,415	+11.194%
2021-02-03	2.5800	2.6300	2.5800	2.5900	+0.388%	753,818	+15.058%
2021-02-02	2.5500	2.5900	2.5200	2.5800	+1.976%	718,254	+15.504%
2021-02-01	2.4600	2.5400	2.4400	2.5300	+3.689%	1,091,562	+17.787%
2021-01-29	2.5200	2.5400	2.4300	2.4400	-3.937%	621,625	+22.131%
2021-01-28	2.5200	2.5400	2.4700	2.5400	+1.600%	523,494	+17.323%
2021-01-27	2.5500	2.5750	2.5000	2.5000	-2.344%	730,309	+19.200%
2021-01-26	2.6300	2.6400	2.5500	2.5600	-2.290%	996,830	+16.406%
2021-01-25	2.6200	2.6600	2.5800	2.6200	-0.758%	594,275	+13.740%
2021-01-22	2.6000	2.6400	2.5700	2.6400	+0.380%	392,064	+12.879%
2021-01-21	2.6100	2.6500	2.5950	2.6300	+0.766%	844,087	+13.308%
2021-01-20	2.5200	2.6200	2.5200	2.6100	+2.756%	1,164,202	+14.176%
2021-01-19	2.5000	2.5400	2.4800	2.5400	+0.794%	773,931	+17.323%
2021-01-15	2.5200	2.5300	2.5000	2.5200	-0.395%	559,481	+18.254%
2021-01-14	2.5500	2.5500	2.5250	2.5300	-0.394%	1,476,933	+17.787%
2021-01-13	2.5500	2.5700	2.5300	2.5400	-0.392%	922,380	+17.323%
2021-01-12	2.5700	2.5700	2.5300	2.5500	-0.391%	1,418,657	+16.863%
2021-01-11	2.5700	2.6100	2.5500	2.5600	-1.538%	638,820	+16.406%
2021-01-08	2.6200	2.6235	2.5500	2.6000	-0.383%	839,125	+14.615%
2021-01-07	2.6100	2.6200	2.5800	2.6100	-0.382%	820,632	+14.176%
2021-01-06	2.5800	2.6750	2.5800	2.6200	+1.946%	1,892,773	+13.740%
2021-01-05	2.5900	2.6100	2.5700	2.5700	-1.154%	1,642,127	+15.953%
2021-01-04	2.7100	2.7100	2.5700	2.6000	-4.059%	1,850,036	+14.615%
2020-12-31	2.6600	2.7100	2.6400	2.7100	+1.880%	952,954	+9.963%
2020-12-30	2.6600	2.7100	2.6500	2.6600	-1.845%	787,854	+12.030%
2020-12-29	2.7600	2.7600	2.6900	2.7100	-2.166%	1,183,418	+9.963%
2020-12-28	2.7200	2.7800	2.7200	2.7700	+1.838%	1,066,079	+7.581%
2020-12-24	2.7200	2.7300	2.6600	2.7200	0.000%	583,102	+9.559%
2020-12-23	2.6700	2.7550	2.6400	2.7200	0.000%	1,417,727	+9.559%
2020-12-22	2.6400	2.7200	2.6100	2.7200	+3.030%	2,302,915	+9.559%
2020-12-21	2.6100	2.6550	2.5700	2.6400	+1.538%	1,509,441	+12.879%
2020-12-18	2.6600	2.7000	2.6000	2.6000	-2.985%	2,550,876	+14.615%
2020-12-17	2.6100	2.6800	2.5800	2.6800	+3.077%	1,884,829	+11.194%
2020-12-16	2.6000	2.6300	2.5900	2.6000	0.000%	2,441,041	+14.615%
2020-12-15	2.5500	2.6200	2.5300	2.6000	+4.000%	2,958,783	+14.615%
2020-12-14	2.5200	2.5400	2.4800	2.5000	-0.398%	2,225,488	+19.200%
2020-12-11	2.5300	2.5400	2.4617	2.5100	-1.569%	2,082,026	+18.725%
2020-12-10	2.5300	2.5600	2.5100	2.5500	0.000%	2,066,349	+16.863%
2020-12-09	2.5500	2.6000	2.5200	2.5500	0.000%	2,603,740	+16.863%
2020-12-08	2.5100	2.5800	2.5100	2.5500	+0.394%	3,326,330	+16.863%
2020-12-07	2.6400	2.6800	2.3600	2.5400	+8.085%	8,205,903	+17.323%
2020-12-04	2.2500	2.3600	2.2320	2.3500	+6.335%	1,523,929	+26.809%
2020-12-03	2.2500	2.2750	2.2000	2.2100	-1.778%	1,602,448	+34.842%
2020-12-02	2.2200	2.2850	2.1900	2.2500	+1.810%	3,112,855	+32.444%
2020-12-01	2.2100	2.2750	2.1700	2.2100	+2.791%	2,391,188	+34.842%
2020-11-30	2.2300	2.2500	2.1300	2.1500	-4.444%	1,196,454	+38.605%
2020-11-27	2.2700	2.2800	2.2100	2.2500	-1.316%	480,191	+32.444%
2020-11-25	2.2900	2.3500	2.2400	2.2800	-0.437%	803,858	+30.702%
2020-11-24	2.3000	2.3300	2.2600	2.2900	+1.327%	1,572,006	+30.131%
2020-11-23	2.2200	2.3200	2.2000	2.2600	+1.345%	1,407,692	+31.858%
2020-11-20	2.1700	2.2300	2.1600	2.2300	+1.364%	754,482	+33.632%
2020-11-19	2.2000	2.2000	2.1100	2.2000	0.000%	1,083,014	+35.455%
2020-11-18	2.1400	2.2800	2.1200	2.2000	+4.265%	2,268,260	+35.455%
2020-11-17	2.0100	2.1200	1.9800	2.1100	+3.941%	1,352,795	+41.232%
2020-11-16	1.8500	2.0400	1.8500	2.0300	+11.538%	2,224,663	+46.798%
2020-11-13	1.7700	1.8500	1.7400	1.8200	+3.409%	481,219	+63.736%
2020-11-12	1.7500	1.7800	1.7400	1.7600	-1.676%	310,934	+69.318%
2020-11-11	1.7700	1.8200	1.7700	1.7900	+1.130%	426,954	+66.480%
2020-11-10	1.7300	1.8400	1.7300	1.7700	+2.907%	1,092,106	+68.362%
2020-11-09	1.7500	1.8300	1.7000	1.7200	+1.176%	1,364,808	+73.256%
2020-11-06	1.7100	1.7400	1.6800	1.7000	-1.163%	377,121	+75.294%
2020-11-05	1.7000	1.7400	1.6900	1.7200	+0.585%	509,671	+73.256%
2020-11-04	1.6800	1.7400	1.6500	1.7100	+1.786%	450,328	+74.269%
2020-11-03	1.6800	1.6900	1.6200	1.6800	+1.205%	857,212	+77.381%
2020-11-02	1.6500	1.6800	1.6500	1.6600	+1.220%	261,247	+79.518%
2020-10-30	1.6700	1.6800	1.6200	1.6400	-1.205%	581,054	+81.707%
2020-10-29	1.7000	1.7000	1.6100	1.6600	-0.599%	518,834	+79.518%
2020-10-28	1.6500	1.6800	1.6300	1.6700	-1.183%	671,294	+78.443%
2020-10-27	1.7100	1.7300	1.6500	1.6900	0.000%	500,885	+76.331%
2020-10-26	1.7000	1.7100	1.6700	1.6900	-0.588%	416,587	+76.331%
2020-10-23	1.6800	1.7200	1.6700	1.7000	+1.796%	237,667	+75.294%
2020-10-22	1.6700	1.6800	1.6500	1.6700	+1.212%	265,308	+78.443%
2020-10-21	1.6700	1.6800	1.6500	1.6500	-1.198%	302,625	+80.606%
2020-10-20	1.6900	1.7100	1.6600	1.6700	0.000%	254,714	+78.443%
2020-10-19	1.7000	1.7000	1.6600	1.6700	-1.183%	636,492	+78.443%
2020-10-16	1.7000	1.7200	1.6900	1.6900	-1.170%	286,383	+76.331%
2020-10-15	1.7200	1.7200	1.7000	1.7100	-0.581%	243,862	+74.269%
2020-10-14	1.7600	1.7600	1.7200	1.7200	-1.149%	151,808	+73.256%
2020-10-13	1.7400	1.7600	1.7200	1.7400	-1.136%	161,451	+71.264%
2020-10-12	1.7200	1.7700	1.7200	1.7600	+1.734%	296,222	+69.318%
2020-10-09	1.7700	1.7800	1.7300	1.7300	-1.143%	260,173	+72.254%
2020-10-08	1.7200	1.7800	1.7000	1.7500	+2.339%	762,318	+70.286%
2020-10-07	1.7200	1.7300	1.6800	1.7100	+0.588%	408,112	+74.269%
2020-10-06	1.7000	1.7700	1.7000	1.7000	+0.592%	665,622	+75.294%
2020-10-05	1.6400	1.7200	1.6400	1.6900	+1.807%	386,068	+76.331%
2020-10-02	1.6200	1.6700	1.6200	1.6600	+1.220%	298,875	+79.518%
2020-10-01	1.6500	1.6600	1.6200	1.6400	0.000%	341,343	+81.707%
2020-09-30	1.6600	1.6900	1.6200	1.6400	-1.796%	526,458	+81.707%
2020-09-29	1.7100	1.7100	1.6300	1.6700	-4.023%	505,766	+78.443%
2020-09-28	1.7200	1.7700	1.7100	1.7400	+2.353%	635,786	+71.264%
2020-09-25	1.6500	1.7200	1.6500	1.7000	+2.410%	229,244	+75.294%
2020-09-24	1.6700	1.7000	1.6100	1.6600	-0.599%	692,890	+79.518%
2020-09-23	1.7400	1.7500	1.6700	1.6700	-4.571%	902,624	+78.443%
2020-09-22	1.7700	1.7800	1.7100	1.7500	-1.685%	497,829	+70.286%
2020-09-21	1.7800	1.8000	1.7300	1.7800	-2.732%	1,042,747	+67.416%
2020-09-18	1.8200	1.8300	1.7800	1.8300	+1.667%	889,998	+62.842%
2020-09-17	1.7500	1.8100	1.7500	1.8000	+1.695%	374,747	+65.556%
2020-09-16	1.7600	1.8000	1.7500	1.7700	+0.568%	261,568	+68.362%
2020-09-15	1.7600	1.8000	1.7600	1.7600	-0.565%	316,370	+69.318%
2020-09-14	1.7200	1.7900	1.7100	1.7700	+2.907%	384,112	+68.362%
2020-09-11	1.7200	1.7500	1.6800	1.7200	0.000%	496,793	+73.256%
2020-09-10	1.7800	1.7800	1.7200	1.7200	-2.273%	275,483	+73.256%
2020-09-09	1.7700	1.8000	1.7600	1.7600	0.000%	342,125	+69.318%
2020-09-08	1.7000	1.7900	1.7000	1.7600	+1.149%	545,095	+69.318%
2020-09-04	1.7600	1.7800	1.7200	1.7400	-0.571%	816,109	+71.264%
2020-09-03	1.7800	1.7900	1.7300	1.7500	-0.568%	568,611	+70.286%
2020-09-02	1.7200	1.7800	1.6900	1.7600	+2.326%	1,050,443	+69.318%
2020-09-01	1.7400	1.7400	1.7000	1.7200	-0.578%	456,866	+73.256%
2020-08-31	1.7300	1.7400	1.7100	1.7300	-1.143%	1,337,530	+72.254%
2020-08-28	1.7500	1.7700	1.7100	1.7500	+0.575%	228,850	+70.286%
2020-08-27	1.7400	1.7700	1.7300	1.7400	+0.578%	451,048	+71.264%
2020-08-26	1.7500	1.7600	1.7000	1.7300	-1.143%	851,477	+72.254%
2020-08-25	1.7700	1.7800	1.7300	1.7500	-1.130%	977,122	+70.286%
2020-08-24	1.7300	1.7800	1.7100	1.7700	+2.907%	439,685	+68.362%
2020-08-21	1.7400	1.7600	1.7100	1.7200	-1.714%	517,793	+73.256%
2020-08-20	1.7800	1.7900	1.7500	1.7500	-2.235%	330,823	+70.286%
2020-08-19	1.8300	1.8300	1.7700	1.7900	-0.556%	499,577	+66.480%
2020-08-18	1.7800	1.8600	1.7800	1.8000	-1.099%	557,368	+65.556%
2020-08-17	1.8500	1.8500	1.8100	1.8200	-1.622%	437,828	+63.736%
2020-08-14	1.8200	1.8600	1.7900	1.8500	+2.210%	439,546	+61.081%
2020-08-13	1.8400	1.8900	1.8100	1.8100	-1.093%	444,534	+64.641%
2020-08-12	1.8800	1.8800	1.8000	1.8300	-0.543%	494,438	+62.842%
2020-08-11	1.8800	1.9400	1.8300	1.8400	-1.075%	612,883	+61.957%
2020-08-10	1.7700	1.8800	1.7700	1.8600	+4.494%	1,082,457	+60.215%
2020-08-07	1.8000	1.8100	1.7400	1.7800	-0.559%	885,237	+67.416%
2020-08-06	1.7800	1.8100	1.7800	1.7900	+0.562%	462,042	+66.480%
2020-08-05	1.7200	1.7900	1.7200	1.7800	+3.488%	799,356	+67.416%
2020-08-04	1.7100	1.7700	1.7000	1.7200	-4.972%	2,418,211	+73.256%
2020-08-03	1.7900	1.8200	1.7500	1.8100	0.000%	559,852	+64.641%
2020-07-31	1.8200	1.8500	1.7600	1.8100	-2.162%	621,892	+64.641%
2020-07-30	1.8500	1.8700	1.8100	1.8500	0.000%	379,533	+61.081%
2020-07-29	1.8400	1.8600	1.8000	1.8500	+2.210%	492,459	+61.081%
2020-07-28	1.8100	1.8200	1.7600	1.8100	+0.556%	711,632	+64.641%
2020-07-27	1.7900	1.8100	1.7800	1.8000	+1.695%	370,015	+65.556%
2020-07-24	1.7800	1.8100	1.7600	1.7700	-1.667%	597,801	+68.362%
2020-07-23	1.8200	1.8500	1.7900	1.8000	-1.639%	302,872	+65.556%
2020-07-22	1.7900	1.8900	1.7900	1.8300	+0.549%	442,620	+62.842%
2020-07-21	1.7800	1.8500	1.7700	1.8200	+4.000%	671,958	+63.736%
2020-07-20	1.7600	1.7900	1.7300	1.7500	-1.685%	419,096	+70.286%
2020-07-17	1.7900	1.8300	1.7800	1.7800	-1.111%	385,670	+67.416%
2020-07-16	1.7700	1.8500	1.7700	1.8000	0.000%	611,212	+65.556%
2020-07-15	1.7000	1.8100	1.6900	1.8000	+7.143%	1,527,592	+65.556%
2020-07-14	1.6100	1.6900	1.6100	1.6800	+3.704%	588,789	+77.381%
2020-07-13	1.6200	1.6800	1.6200	1.6200	-1.220%	663,135	+83.951%
2020-07-10	1.5700	1.6500	1.5300	1.6400	+4.459%	1,244,713	+81.707%
2020-07-09	1.6600	1.6700	1.5500	1.5700	-4.848%	1,194,030	+89.809%
2020-07-08	1.6700	1.6900	1.6100	1.6500	-2.367%	1,338,714	+80.606%
2020-07-07	1.7200	1.7500	1.6800	1.6900	-1.744%	1,128,702	+76.331%
2020-07-06	1.6700	1.7300	1.6600	1.7200	+5.521%	1,202,288	+73.256%
2020-07-02	1.7000	1.7300	1.6200	1.6300	-3.550%	949,569	+82.822%
2020-07-01	1.7100	1.7300	1.6200	1.6900	-0.588%	1,512,416	+76.331%
2020-06-30	1.6900	1.7100	1.6500	1.7000	+0.592%	756,033	+75.294%
2020-06-29	1.6600	1.7400	1.6400	1.6900	-0.588%	813,431	+76.331%
2020-06-26	1.7500	1.7500	1.6800	1.7000	-5.028%	2,071,388	+75.294%
2020-06-25	1.7000	1.8100	1.6900	1.7900	+3.468%	1,031,076	+66.480%
2020-06-24	1.7800	1.7900	1.6300	1.7300	-3.889%	1,498,747	+72.254%
2020-06-23	1.8200	1.8200	1.7800	1.8000	0.000%	619,665	+65.556%
2020-06-22	1.7400	1.8200	1.6900	1.8000	+1.124%	970,222	+65.556%
2020-06-19	1.8300	1.8500	1.7400	1.7800	-2.198%	1,382,852	+67.416%
2020-06-18	1.8000	1.8500	1.7800	1.8200	0.000%	915,940	+63.736%
2020-06-17	1.8800	1.8800	1.7800	1.8200	-1.622%	770,323	+63.736%
2020-06-16	1.9300	1.9300	1.7700	1.8500	+3.352%	1,175,529	+61.081%
2020-06-15	1.7000	1.8600	1.6700	1.7900	-0.556%	1,195,227	+66.480%
2020-06-12	1.7500	1.8100	1.6800	1.8000	+9.091%	1,365,093	+65.556%
2020-06-11	1.7100	1.8000	1.6300	1.6500	-10.811%	1,968,749	+80.606%
2020-06-10	1.9800	2.0000	1.7200	1.8500	-5.612%	1,626,488	+61.081%
2020-06-09	2.0000	2.1200	1.8900	1.9600	-3.448%	2,117,931	+52.041%
2020-06-08	2.0000	2.0700	1.9200	2.0300	+7.407%	4,937,463	+46.798%
2020-06-05	1.9700	2.0500	1.8100	1.8900	+5.587%	3,111,761	+57.672%
2020-06-04	1.6400	1.8400	1.6100	1.7900	+11.875%	2,206,379	+66.480%
2020-06-03	1.5400	1.6600	1.5200	1.6000	+5.960%	1,550,036	+86.250%
2020-06-02	1.5100	1.5700	1.5000	1.5100	0.000%	659,884	+97.351%
2020-06-01	1.4600	1.5800	1.4500	1.5100	+3.425%	997,357	+97.351%
2020-05-29	1.5500	1.5500	1.4600	1.4600	-4.575%	2,905,405	+104.110%
2020-05-28	1.6500	1.6500	1.5300	1.5300	-7.273%	1,292,971	+94.771%
2020-05-27	1.6700	1.6800	1.5500	1.6500	+1.227%	1,318,691	+80.606%
2020-05-26	1.5800	1.6800	1.5800	1.6300	+5.161%	1,356,360	+82.822%
2020-05-22	1.5300	1.5500	1.4600	1.5500	+1.974%	559,270	+92.258%
2020-05-21	1.5700	1.5900	1.5100	1.5200	-3.185%	519,368	+96.053%
2020-05-20	1.5600	1.6100	1.5400	1.5700	+2.614%	789,489	+89.809%
2020-05-19	1.5400	1.5900	1.4600	1.5300	-1.290%	811,193	+94.771%
2020-05-18	1.4700	1.5500	1.4400	1.5500	+6.897%	1,792,085	+92.258%
2020-05-15	1.4400	1.4600	1.3800	1.4500	0.000%	681,110	+105.517%
2020-05-14	1.3000	1.4500	1.2600	1.4500	+9.023%	1,197,411	+105.517%
2020-05-13	1.4500	1.4500	1.2700	1.3300	-6.338%	1,774,449	+124.060%
2020-05-12	1.5300	1.5600	1.4100	1.4200	-7.190%	1,315,936	+109.859%
2020-05-11	1.6400	1.6400	1.5200	1.5300	-8.383%	1,129,684	+94.771%
2020-05-08	1.6700	1.6900	1.6100	1.6700	+2.454%	1,619,214	+78.443%
2020-05-07	1.6100	1.7000	1.5900	1.6300	+1.875%	827,589	+82.822%
2020-05-06	1.6300	1.7400	1.5800	1.6000	-1.840%	729,901	+86.250%
2020-05-05	1.6800	1.7700	1.6200	1.6300	+0.617%	792,533	+82.822%
2020-05-04	1.5900	1.6600	1.5200	1.6200	-3.571%	907,846	+83.951%
2020-05-01	1.6500	1.7100	1.6100	1.6800	-2.326%	811,542	+77.381%
2020-04-30	1.8100	1.8300	1.6600	1.7200	-4.972%	1,698,941	+73.256%
2020-04-29	1.7100	1.8900	1.7000	1.8100	+10.366%	2,494,220	+64.641%
2020-04-28	1.5200	1.7400	1.5000	1.6400	+10.811%	1,848,746	+81.707%
2020-04-27	1.4800	1.5200	1.4100	1.4800	+3.497%	1,853,671	+101.351%
2020-04-24	1.4200	1.4400	1.3100	1.4300	+4.380%	2,448,742	+108.392%
2020-04-23	1.3500	1.4200	1.3300	1.3700	-0.725%	1,097,126	+117.518%
2020-04-22	1.4100	1.4400	1.3100	1.3800	+8.661%	1,923,429	+115.942%
2020-04-21	1.2000	1.3100	1.2000	1.2700	+0.794%	1,345,225	+134.646%
2020-04-20	1.2800	1.3200	1.2100	1.2600	-5.263%	1,195,254	+136.508%
2020-04-17	1.3500	1.3800	1.2800	1.3300	+10.833%	1,449,648	+124.060%
2020-04-16	1.3000	1.3100	1.1600	1.2000	-6.977%	1,401,837	+148.333%
2020-04-15	1.3000	1.3700	1.2400	1.2900	-6.522%	1,286,600	+131.008%
2020-04-14	1.5300	1.5500	1.3500	1.3800	-5.479%	1,456,173	+115.942%
2020-04-13	1.6500	1.6800	1.3200	1.4600	-2.667%	1,788,902	+104.110%
2020-04-09	1.5200	1.7300	1.3700	1.5000	+9.489%	3,759,295	+98.667%
2020-04-08	1.2700	1.4400	1.2200	1.3700	+22.321%	2,414,507	+117.518%
2020-04-07	1.1300	1.2400	1.0700	1.1200	+7.692%	1,800,010	+166.071%
2020-04-06	0.9826	1.1200	0.9400	1.0400	+24.910%	1,853,557	+186.538%
2020-04-03	0.9500	0.9500	0.8000	0.8326	-15.317%	1,604,726	+257.915%
2020-04-02	0.9745	1.0300	0.8893	0.9832	-0.183%	1,446,919	+203.092%
2020-04-01	1.0900	1.0900	0.8867	0.9850	-12.832%	2,092,045	+202.538%
2020-03-31	1.1500	1.2000	1.1200	1.1300	-1.739%	2,149,453	+163.717%
2020-03-30	1.2000	1.2400	1.1000	1.1500	-12.214%	1,989,303	+159.130%
2020-03-27	1.4100	1.5400	1.2600	1.3100	+3.968%	3,268,605	+127.481%
2020-03-26	0.9820	1.4400	0.9820	1.2600	+51.442%	7,916,483	+136.508%
2020-03-25	0.9570	0.9800	0.7900	0.8320	-4.368%	4,359,711	+258.173%
2020-03-24	1.1500	1.1700	0.8255	0.8700	-17.143%	2,290,286	+242.529%
2020-03-23	1.1900	1.2200	0.9500	1.0500	-20.455%	2,287,020	+183.810%
2020-03-20	1.3700	1.5900	1.2700	1.3200	-1.493%	2,300,537	+125.758%
2020-03-19	1.2500	1.6100	1.1100	1.3400	+15.517%	2,317,951	+122.388%
2020-03-18	1.7400	1.7700	0.9219	1.1600	-33.333%	2,875,821	+156.897%
2020-03-17	1.8600	1.8800	1.6000	1.7400	-3.867%	2,052,466	+71.264%
2020-03-16	1.8800	2.0700	1.7200	1.8100	-11.275%	2,008,961	+64.641%
2020-03-13	2.2200	2.2800	1.9200	2.0400	-2.392%	2,551,313	+46.078%
2020-03-12	2.5700	2.6300	2.0600	2.0900	-24.000%	1,694,992	+42.584%
2020-03-11	2.8500	2.8700	2.7200	2.7500	-5.172%	1,429,647	+8.364%
2020-03-10	3.0000	3.0300	2.8100	2.9000	0.000%	823,879	+2.759%
2020-03-09	3.1000	3.1000	2.8800	2.9000	-9.938%	1,548,021	+2.759%
2020-03-06	3.2400	3.3000	3.1300	3.2200	-2.424%	1,428,981	-7.453%
2020-03-05	3.3900	3.4000	3.2500	3.3000	-4.070%	1,035,567	-9.697%
2020-03-04	3.4100	3.4700	3.4000	3.4400	+1.775%	525,450	-13.372%
2020-03-03	3.4300	3.5200	3.3500	3.3800	-2.029%	1,232,291	-11.834%
2020-03-02	3.3000	3.4600	3.2800	3.4500	+5.505%	1,408,307	-13.623%
2020-02-28	3.3000	3.3300	3.2000	3.2700	-3.254%	1,750,852	-8.869%
2020-02-27	3.5400	3.5500	3.3800	3.3800	-5.322%	1,742,654	-11.834%
2020-02-26	3.5800	3.6700	3.5300	3.5700	-1.653%	1,187,299	-16.527%
2020-02-25	3.7100	3.7300	3.5900	3.6300	-2.156%	852,940	-17.906%
2020-02-24	3.7100	3.7400	3.6900	3.7100	-1.852%	514,992	-19.677%
2020-02-21	3.7900	3.8000	3.7600	3.7800	0.000%	392,096	-21.164%
2020-02-20	3.7000	3.7900	3.7000	3.7800	+2.162%	846,933	-21.164%
2020-02-19	3.6800	3.7100	3.6700	3.7000	+0.543%	383,987	-19.459%
2020-02-18	3.6500	3.7000	3.6500	3.6800	-0.271%	542,464	-19.022%
2020-02-14	3.7000	3.7000	3.6500	3.6900	-0.270%	413,450	-19.241%
2020-02-13	3.6000	3.7000	3.6000	3.7000	+2.210%	497,794	-19.459%
2020-02-12	3.6000	3.6500	3.6000	3.6200	+0.277%	270,693	-17.680%
2020-02-11	3.5800	3.6300	3.5800	3.6100	+0.838%	272,956	-17.452%
2020-02-10	3.6200	3.6300	3.5600	3.5800	-1.105%	756,099	-16.760%
2020-02-07	3.6600	3.6600	3.6000	3.6200	-1.093%	484,610	-17.680%
2020-02-06	3.6400	3.6700	3.6400	3.6600	+0.549%	424,660	-18.579%
2020-02-05	3.6000	3.6400	3.6000	3.6400	+1.111%	329,325	-18.132%
2020-02-04	3.6000	3.6100	3.5800	3.6000	0.000%	257,663	-17.222%
2020-02-03	3.6000	3.6200	3.5800	3.6000	+0.559%	517,992	-17.222%
2020-01-31	3.6100	3.6200	3.5700	3.5800	-1.105%	670,660	-16.760%
2020-01-30	3.6000	3.6300	3.6000	3.6200	0.000%	319,559	-17.680%
2020-01-29	3.6300	3.6300	3.5900	3.6200	+0.277%	587,477	-17.680%
2020-01-28	3.5700	3.6200	3.5700	3.6100	+1.120%	485,812	-17.452%
2020-01-27	3.5500	3.5800	3.5400	3.5700	+0.281%	379,107	-16.527%
2020-01-24	3.6000	3.6200	3.5600	3.5600	-1.111%	403,318	-16.292%
2020-01-23	3.6000	3.6200	3.5800	3.6000	-0.552%	543,089	-17.222%
2020-01-22	3.6300	3.6600	3.6200	3.6200	-0.549%	256,342	-17.680%
2020-01-21	3.6700	3.6700	3.6400	3.6400	-0.817%	445,155	-18.132%
2020-01-17	3.7000	3.7000	3.6700	3.6700	-0.542%	425,240	-18.801%
2020-01-16	3.7000	3.7200	3.6700	3.6900	0.000%	542,495	-19.241%
2020-01-15	3.6300	3.6900	3.6300	3.6900	+1.653%	623,285	-19.241%
2020-01-14	3.5900	3.6400	3.5800	3.6300	+0.833%	632,606	-17.906%
2020-01-13	3.5300	3.6100	3.5100	3.6000	+1.695%	596,648	-17.222%
2020-01-10	3.5200	3.5500	3.5200	3.5400	+0.568%	483,542	-15.819%
2020-01-09	3.5400	3.5600	3.5200	3.5200	-0.565%	379,403	-15.341%
2020-01-08	3.5400	3.5700	3.5400	3.5400	-0.282%	330,067	-15.819%
2020-01-07	3.5400	3.5600	3.5400	3.5500	+0.282%	349,713	-16.056%
2020-01-06	3.5200	3.5600	3.5200	3.5400	+0.283%	392,783	-15.819%
2020-01-03	3.5100	3.5700	3.5100	3.5300	0.000%	862,118	-15.581%
2020-01-02	3.5300	3.5400	3.5100	3.5300	+0.284%	551,226	-15.581%
2019-12-31	3.5400	3.5500	3.5100	3.5200	-0.283%	687,901	-15.341%
2019-12-30	3.5600	3.6100	3.5300	3.5300	-3.552%	773,720	-15.581%
2019-12-27	3.6900	3.6900	3.6600	3.6600	-0.813%	415,067	-18.579%
2019-12-26	3.6800	3.7000	3.6600	3.6900	+0.272%	596,573	-19.241%
2019-12-24	3.6200	3.6800	3.6100	3.6800	+1.657%	297,199	-19.022%
2019-12-23	3.6700	3.6800	3.6100	3.6200	-1.362%	682,343	-17.680%
2019-12-20	3.6700	3.6900	3.6700	3.6700	0.000%	1,301,106	-18.801%
2019-12-19	3.6800	3.7000	3.6400	3.6700	-0.272%	1,173,001	-18.801%
2019-12-18	3.6100	3.6800	3.5400	3.6800	-0.541%	1,304,919	-19.022%
2019-12-17	3.6100	3.7000	3.6100	3.7000	+1.928%	897,889	-19.459%
2019-12-16	3.6100	3.6400	3.6100	3.6300	+0.554%	889,938	-17.906%
2019-12-13	3.6300	3.6300	3.5800	3.6100	-0.551%	526,169	-17.452%
2019-12-12	3.6300	3.6600	3.6000	3.6300	+0.554%	499,544	-17.906%
2019-12-11	3.6400	3.6400	3.5800	3.6100	0.000%	649,838	-17.452%
2019-12-10	3.6100	3.6100	3.5800	3.6100	-0.276%	396,350	-17.452%
2019-12-09	3.6200	3.6600	3.6000	3.6200	-0.275%	640,612	-17.680%
2019-12-06	3.5800	3.6400	3.5800	3.6300	+1.681%	709,852	-17.906%
2019-12-05	3.5500	3.6000	3.5500	3.5700	+0.563%	654,133	-16.527%
2019-12-04	3.5400	3.5700	3.5300	3.5500	0.000%	631,524	-16.056%
2019-12-03	3.5000	3.5600	3.5000	3.5500	+0.852%	498,507	-16.056%
2019-12-02	3.5200	3.5600	3.5100	3.5200	0.000%	929,994	-15.341%
2019-11-29	3.5000	3.5300	3.5000	3.5200	0.000%	353,690	-15.341%
2019-11-27	3.4900	3.5500	3.4900	3.5200	+0.860%	446,691	-15.341%
2019-11-26	3.4500	3.5500	3.4500	3.4900	+0.576%	936,215	-14.613%
2019-11-25	3.4800	3.5100	3.4500	3.4700	+0.289%	610,473	-14.121%
2019-11-22	3.4800	3.5200	3.4600	3.4600	-0.860%	818,713	-13.873%
2019-11-21	3.4800	3.5000	3.4500	3.4900	+0.576%	792,272	-14.613%
2019-11-20	3.4400	3.4900	3.4200	3.4700	+1.760%	963,001	-14.121%
2019-11-19	3.3900	3.4200	3.3800	3.4100	+0.590%	728,718	-12.610%
2019-11-18	3.3700	3.4100	3.3700	3.3900	+0.296%	438,873	-12.094%
2019-11-15	3.3600	3.4000	3.3600	3.3800	+0.595%	476,586	-11.834%
2019-11-14	3.3600	3.3900	3.3500	3.3600	0.000%	240,321	-11.310%
2019-11-13	3.3600	3.3900	3.3500	3.3600	-0.297%	408,182	-11.310%
2019-11-12	3.3700	3.4000	3.3500	3.3700	+0.298%	409,144	-11.573%
2019-11-11	3.3800	3.4100	3.3500	3.3600	-0.297%	566,792	-11.310%
2019-11-08	3.3500	3.4200	3.3400	3.3700	0.000%	477,383	-11.573%
2019-11-07	3.3200	3.3900	3.3000	3.3700	+2.121%	840,563	-11.573%
2019-11-06	3.3100	3.3200	3.2900	3.3000	+0.304%	444,539	-9.697%
2019-11-05	3.3600	3.3800	3.2600	3.2900	-2.950%	1,105,860	-9.422%
2019-11-04	3.4100	3.4400	3.3800	3.3900	-0.587%	455,573	-12.094%
2019-11-01	3.4000	3.4500	3.4000	3.4100	-0.292%	380,363	-12.610%
2019-10-31	3.4000	3.4300	3.3800	3.4200	+0.293%	402,439	-12.865%
2019-10-30	3.4300	3.4500	3.3900	3.4100	-0.583%	446,352	-12.610%
2019-10-29	3.4300	3.4400	3.4000	3.4300	+0.587%	355,474	-13.120%
2019-10-28	3.3800	3.4400	3.3800	3.4100	+0.590%	489,278	-12.610%
2019-10-25	3.3700	3.4300	3.3700	3.3900	+0.296%	363,454	-12.094%
2019-10-24	3.4200	3.4300	3.3800	3.3800	-1.744%	457,256	-11.834%
2019-10-23	3.4200	3.4400	3.4000	3.4400	+0.585%	368,052	-13.372%
2019-10-22	3.4200	3.4300	3.3900	3.4200	0.000%	343,056	-12.865%
2019-10-21	3.4000	3.4400	3.4000	3.4200	+0.588%	430,119	-12.865%
2019-10-18	3.4000	3.4200	3.3900	3.4000	+0.295%	316,926	-12.353%
2019-10-17	3.3500	3.4100	3.3500	3.3900	+1.802%	719,626	-12.094%
2019-10-16	3.3500	3.3600	3.3200	3.3300	-0.597%	325,137	-10.511%
2019-10-15	3.3300	3.3800	3.3200	3.3500	+0.299%	442,709	-11.045%
2019-10-14	3.3300	3.3500	3.3000	3.3400	-0.299%	353,967	-10.778%
2019-10-11	3.3100	3.3700	3.3100	3.3500	+1.208%	466,262	-11.045%
2019-10-10	3.2600	3.3100	3.2600	3.3100	+1.534%	528,388	-9.970%
2019-10-09	3.2600	3.3000	3.2600	3.2600	-0.306%	429,702	-8.589%
2019-10-08	3.2700	3.3000	3.2600	3.2700	-0.305%	469,322	-8.869%
2019-10-07	3.2600	3.3000	3.2600	3.2800	0.000%	654,471	-9.146%
2019-10-04	3.3000	3.3100	3.2600	3.2800	-0.304%	397,176	-9.146%
2019-10-03	3.2800	3.3300	3.2600	3.2900	-0.303%	433,415	-9.422%
2019-10-02	3.2800	3.3100	3.2500	3.3000	-0.302%	713,087	-9.697%
2019-10-01	3.3100	3.3400	3.2800	3.3100	+0.303%	556,799	-9.970%