Friendable Inc (OP: FDBL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.0183	0.0196	0.0182	0.0188	761,300	+0.00(+2.73%)
Apr 29, 2021	0.0185	0.0199	0.0179	0.0183	1,532,637	-0.00(-8.04%)
Apr 28, 2021	0.0204	0.0209	0.0196	0.0199	375,180	+0.00(+0.00%)
Apr 27, 2021	0.0205	0.0209	0.0195	0.0199	536,268	+0.00(+5.85%)
Apr 26, 2021	0.0200	0.0200	0.0186	0.0188	869,589	-0.00(-4.57%)
Apr 23, 2021	0.0205	0.0205	0.0188	0.0197	769,700	-0.00(-1.99%)
Apr 22, 2021	0.0190	0.0210	0.0188	0.0201	1,068,878	+0.00(+5.79%)
Apr 21, 2021	0.0198	0.0228	0.0180	0.0190	1,682,635	+0.00(+3.26%)
Apr 20, 2021	0.0190	0.0198	0.0172	0.0184	2,297,618	+0.00(+0.55%)
Apr 19, 2021	0.0182	0.0272	0.0180	0.0183	2,121,145	-0.00(-5.18%)
Apr 16, 2021	0.0220	0.0260	0.0175	0.0193	7,218,500	-0.00(-11.87%)
Apr 15, 2021	0.0269	0.0269	0.0205	0.0219	5,373,837	-0.00(-6.41%)
Apr 14, 2021	0.0299	0.0348	0.0221	0.0234	20,079,422	+0.00(+6.36%)
Apr 13, 2021	0.0219	0.0238	0.0210	0.0220	1,132,481	+0.00(+3.77%)
Apr 12, 2021	0.0218	0.0219	0.0197	0.0212	1,313,463	+0.00(+4.43%)
Apr 09, 2021	0.0217	0.0220	0.0200	0.0203	2,776,700	-0.00(-6.88%)
Apr 08, 2021	0.0218	0.0224	0.0200	0.0218	1,336,407	+0.00(+3.81%)
Apr 07, 2021	0.0219	0.0264	0.0195	0.0210	4,842,053	+0.00(+5.00%)
Apr 06, 2021	0.0272	0.0274	0.0198	0.0200	2,681,304	-0.00(-4.76%)
Apr 05, 2021	0.0205	0.0262	0.0200	0.0210	1,709,745	+0.00(+0.48%)
Apr 01, 2021	0.0220	0.0220	0.0191	0.0209	4,101,800	-0.00(-8.73%)
Mar 31, 2021	0.0211	0.0287	0.0200	0.0229	2,869,506	-0.00(-4.58%)
Mar 30, 2021	0.0248	0.0300	0.0227	0.0240	8,371,465	+0.00(+8.11%)
Mar 29, 2021	0.0209	0.0245	0.0207	0.0222	2,625,449	+0.00(+1.83%)
Mar 26, 2021	0.0200	0.0230	0.0190	0.0218	1,596,800	+0.00(+13.54%)
Mar 25, 2021	0.0210	0.0210	0.0180	0.0192	5,108,907	-0.00(-7.25%)
Mar 24, 2021	0.0253	0.0253	0.0200	0.0207	4,796,512	-0.00(-10.00%)
Mar 23, 2021	0.0284	0.0295	0.0222	0.0230	4,434,806	-0.00(-11.88%)
Mar 22, 2021	0.0300	0.0308	0.0253	0.0261	4,040,355	-0.00(-9.06%)
Mar 19, 2021	0.0389	0.0417	0.0280	0.0287	11,603,500	-0.01(-26.22%)
Mar 18, 2021	0.0400	0.0450	0.0328	0.0389	22,799,184	+0.01(+18.60%)
Mar 17, 2021	0.0181	0.0599	0.0162	0.0328	67,369,728	+0.02(+101.23%)
Mar 16, 2021	0.0171	0.0180	0.0162	0.0163	1,560,632	-0.00(-4.12%)
Mar 15, 2021	0.0172	0.0180	0.0160	0.0170	2,283,867	+0.00(+0.00%)
Mar 12, 2021	0.0180	0.0188	0.0165	0.0170	3,116,700	-0.00(-5.56%)
Mar 11, 2021	0.0180	0.0192	0.0173	0.0180	4,578,434	+0.00(+1.12%)
Mar 10, 2021	0.0186	0.0195	0.0175	0.0178	1,832,669	-0.00(-6.32%)
Mar 09, 2021	0.0173	0.0265	0.0173	0.0190	5,288,254	+0.00(+2.70%)
Mar 08, 2021	0.0195	0.0195	0.0170	0.0185	3,684,080	-0.00(-7.04%)
Mar 05, 2021	0.0200	0.0200	0.0161	0.0199	715,500	+0.00(+11.17%)
Mar 04, 2021	0.0237	0.0239	0.0163	0.0179	7,481,300	-0.01(-27.53%)
Mar 03, 2021	0.0260	0.0296	0.0240	0.0247	2,164,309	-0.00(-5.00%)
Mar 02, 2021	0.0320	0.0340	0.0246	0.0260	4,511,841	-0.01(-17.20%)
Mar 01, 2021	0.0268	0.0365	0.0261	0.0314	4,977,922	+0.01(+23.14%)
Feb 26, 2021	0.0259	0.0278	0.0239	0.0255	1,150,800	-0.00(-1.54%)
Feb 25, 2021	0.0294	0.0296	0.0240	0.0259	4,754,471	-0.00(-0.38%)
Feb 24, 2021	0.0263	0.0269	0.0233	0.0260	6,019,590	+0.00(+12.07%)
Feb 23, 2021	0.0260	0.0280	0.0230	0.0232	5,341,700	-0.00(-14.07%)
Feb 22, 2021	0.0270	0.0340	0.0255	0.0270	3,629,331	-0.00(-3.57%)
Feb 19, 2021	0.0401	0.0420	0.0277	0.0280	6,645,000	-0.01(-21.35%)
Feb 18, 2021	0.0473	0.0520	0.0350	0.0356	5,844,168	-0.01(-24.74%)
Feb 17, 2021	0.0470	0.0649	0.0380	0.0473	8,338,907	+0.00(+2.83%)
Feb 16, 2021	0.0248	0.0500	0.0239	0.0460	24,302,372	+0.02(+91.67%)
Feb 12, 2021	0.0260	0.0260	0.0230	0.0240	3,556,900	-0.00(-7.69%)
Feb 11, 2021	0.0233	0.0277	0.0229	0.0260	3,867,693	+0.00(+17.12%)
Feb 10, 2021	0.0252	0.0279	0.0205	0.0222	7,445,930	-0.00(-7.11%)
Feb 09, 2021	0.0232	0.0260	0.0213	0.0239	5,029,219	+0.00(+4.82%)
Feb 08, 2021	0.0236	0.0250	0.0202	0.0228	3,651,083	+0.00(+5.56%)
Feb 05, 2021	0.0250	0.0299	0.0200	0.0216	12,886,100	-0.00(-5.26%)
Feb 04, 2021	0.0170	0.0239	0.0142	0.0228	10,814,325	+0.01(+42.50%)
Feb 03, 2021	0.0179	0.0179	0.0155	0.0160	517,739	+0.00(+0.00%)
Feb 02, 2021	0.0200	0.0245	0.0148	0.0160	3,944,170	-0.00(-1.84%)
Feb 01, 2021	0.0150	0.0170	0.0150	0.0163	1,191,450	+0.00(+8.67%)
Jan 29, 2021	0.0166	0.0195	0.0150	0.0150	3,721,400	-0.00(-11.76%)
Jan 28, 2021	0.0249	0.0249	0.0166	0.0170	3,647,937	-0.00(-14.14%)
Jan 27, 2021	0.0192	0.0219	0.0166	0.0198	2,518,998	-0.00(-1.00%)
Jan 26, 2021	0.0220	0.0275	0.0200	0.0200	4,667,112	+0.00(+4.17%)
Jan 25, 2021	0.0165	0.0202	0.0163	0.0192	4,271,272	+0.00(+17.79%)
Jan 22, 2021	0.0177	0.0218	0.0151	0.0163	5,825,100	-0.00(-1.21%)
Jan 21, 2021	0.0145	0.0168	0.0136	0.0165	3,179,031	+0.00(+13.79%)
Jan 20, 2021	0.0134	0.0167	0.0134	0.0145	4,162,097	+0.00(+4.32%)
Jan 19, 2021	0.0147	0.0181	0.0131	0.0139	8,604,663	-0.00(-12.58%)
Jan 15, 2021	0.0164	0.0184	0.0141	0.0159	1,289,300	-0.00(-2.45%)
Jan 14, 2021	0.0183	0.0183	0.0150	0.0163	1,987,427	-0.00(-11.41%)
Jan 13, 2021	0.0179	0.0194	0.0160	0.0184	2,678,953	+0.00(+19.48%)
Jan 12, 2021	0.0170	0.0230	0.0137	0.0154	4,900,853	+0.00(+18.46%)
Jan 11, 2021	0.0135	0.0140	0.0123	0.0130	2,936,382	-0.00(-6.47%)
Jan 08, 2021	0.0135	0.0150	0.0116	0.0139	11,402,200	+0.00(+0.00%)
Jan 07, 2021	0.0169	0.0175	0.0100	0.0139	11,257,170	-0.00(-9.15%)
Jan 06, 2021	0.0200	0.0216	0.0126	0.0153	7,075,464	-0.01(-28.84%)
Jan 05, 2021	0.0185	0.0220	0.0167	0.0215	3,697,653	+0.00(+19.44%)
Jan 04, 2021	0.0201	0.0201	0.0157	0.0180	4,367,376	-0.00(-17.81%)
Dec 31, 2020		0.0219	0.0219	0.0219	3,943,163	-0.00(-5.19%)
Dec 30, 2020	0.0250	0.0337	0.0213	0.0231	3,943,163	-0.01(-20.07%)
Dec 29, 2020	0.0281	0.0343	0.0240	0.0289	3,700,135	-0.01(-17.43%)
Dec 28, 2020	0.0402	0.0445	0.0282	0.0350	6,900,710	-0.01(-12.94%)
Dec 24, 2020	0.0408	0.0449	0.0356	0.0402	1,281,000	+0.00(+11.67%)
Dec 23, 2020	0.0650	0.0725	0.0312	0.0360	12,699,451	-0.02(-38.88%)
Dec 22, 2020	0.0400	0.0979	0.0367	0.0589	17,014,136	+0.02(+51.03%)
Dec 21, 2020	0.0220	0.0449	0.0200	0.0390	15,502,059	+0.02(+105.26%)
Dec 18, 2020	0.0125	0.0230	0.0125	0.0190	6,296,900	+0.00(+35.71%)
Dec 17, 2020	0.0134	0.0175	0.0134	0.0140	2,907,956	+0.00(+0.00%)
Dec 16, 2020	0.0120	0.0140	0.0120	0.0140	1,906,328	+0.00(+6.87%)
Dec 15, 2020	0.0118	0.0133	0.0118	0.0131	18,306	+0.00(+12.93%)
Dec 14, 2020	0.0102	0.0155	0.0102	0.0116	2,764,005	+0.00(+0.87%)
Dec 11, 2020	0.0140	0.0140	0.0115	0.0115	247,000	-0.00(-8.00%)
Dec 10, 2020	0.0125	0.0125	0.0102	0.0125	1,831,665	+0.00(+13.64%)
Dec 09, 2020	0.0095	0.0185	0.0094	0.0110	1,169,596	+0.00(+15.79%)
Dec 08, 2020	0.0110	0.0110	0.0078	0.0095	1,737,569	-0.00(-13.64%)
Dec 07, 2020	0.0174	0.0180	0.0108	0.0110	913,917	-0.00(-26.67%)
Dec 04, 2020	0.0175	0.0175	0.0148	0.0150	471,100	-0.00(-3.23%)
Dec 03, 2020	0.0177	0.0185	0.0140	0.0155	62,067	+0.00(+1.31%)
Dec 02, 2020	0.0131	0.0154	0.0131	0.0153	15,609	+0.00(+2.00%)
Dec 01, 2020	0.0175	0.0175	0.0150	0.0150	9,449	+0.00(+0.00%)
Nov 30, 2020	0.0170	0.0170	0.0138	0.0150	392,291	-0.00(-18.48%)
Nov 27, 2020	0.0153	0.0184	0.0124	0.0184	443,900	+0.00(+5.75%)
Nov 25, 2020	0.0185	0.0185	0.0150	0.0174	105,500	-0.00(-5.43%)
Nov 24, 2020	0.0170	0.0195	0.0170	0.0184	204,388	-0.00(-5.64%)
Nov 23, 2020	0.0180	0.0200	0.0180	0.0195	203,500	-0.00(-1.02%)
Nov 20, 2020	0.0199	0.0199	0.0188	0.0197	86,100	+0.00(+4.23%)
Nov 19, 2020	0.0196	0.0197	0.0179	0.0189	139,177	+0.00(+18.12%)
Nov 18, 2020	0.0170	0.0170	0.0155	0.0160	254,512	+0.00(+0.00%)
Nov 17, 2020	0.0105	0.0200	0.0093	0.0160	2,569,457	+0.01(+100.00%)
Nov 16, 2020	0.0090	0.0120	0.0080	0.0080	254,104	-0.00(-14.89%)
Nov 13, 2020	0.0120	0.0125	0.0078	0.0094	1,062,800	-0.00(-25.40%)
Nov 12, 2020	0.0153	0.0153	0.0113	0.0126	1,130,153	-0.00(-14.86%)
Nov 11, 2020	0.0148	0.0162	0.0135	0.0148	329,507	+0.00(+2.07%)
Nov 10, 2020	0.0160	0.0173	0.0145	0.0145	81,944	-0.00(-14.20%)
Nov 09, 2020	0.0185	0.0194	0.0161	0.0169	329,176	-0.00(-13.33%)
Nov 06, 2020	0.0195	0.0195	0.0179	0.0195	29,500	-0.00(-2.50%)
Nov 05, 2020	0.0160	0.0200	0.0160	0.0200	70,704	+0.00(+3.09%)
Nov 04, 2020	0.0194	0.0194	0.0194	0.0194	29,001	-0.00(-0.51%)
Nov 03, 2020	0.0195	0.0195	0.0170	0.0195	264,887	+0.00(+3.72%)
Nov 02, 2020	0.0175	0.0188	0.0175	0.0188	2,107	+0.00(+10.59%)
Oct 30, 2020	0.0185	0.0195	0.0170	0.0170	464,400	-0.00(-5.56%)
Oct 29, 2020	0.0193	0.0200	0.0158	0.0180	2,211,644	+0.00(+0.00%)
Oct 28, 2020	0.0200	0.0200	0.0180	0.0180	85,023	-0.00(-6.74%)
Oct 27, 2020	0.0200	0.0200	0.0175	0.0193	2,004,116	-0.00(-8.10%)
Oct 26, 2020	0.0230	0.0242	0.0180	0.0210	152,884	-0.00(-16.00%)
Oct 23, 2020	0.0400	0.0400	0.0221	0.0250	239,000	-0.01(-35.90%)
Oct 22, 2020	0.0200	0.0390	0.0188	0.0390	1,372,070	+0.02(+81.40%)
Oct 21, 2020	0.0200	0.0215	0.0168	0.0215	212,513	+0.00(+19.44%)
Oct 20, 2020	0.0180	0.0180	0.0180	0.0180	2,002	-0.00(-6.74%)
Oct 19, 2020	0.0195	0.0195	0.0185	0.0193	209,900	-0.00(-3.50%)
Oct 16, 2020	0.0200	0.0200	0.0191	0.0200	37,500	+0.00(+14.29%)
Oct 15, 2020		0.0175	0.0175	0.0175	3	+0.00(+0.00%)
Oct 14, 2020		0.0175	0.0175	0.0175	7	+0.00(+0.00%)
Oct 13, 2020	0.0198	0.0198	0.0175	0.0175	112,911	-0.00(-12.50%)
Oct 12, 2020		0.0200	0.0200	0.0200	18	+0.00(+0.00%)
Oct 09, 2020	0.0205	0.0205	0.0191	0.0200	48,000	-0.00(-3.38%)
Oct 08, 2020		0.0207	0.0207	0.0207	38	+0.00(+0.00%)
Oct 07, 2020		0.0207	0.0207	0.0207	15	+0.00(+0.00%)
Oct 06, 2020	0.0207	0.0207	0.0181	0.0207	309,002	+0.00(+1.47%)
Oct 05, 2020	0.0191	0.0207	0.0191	0.0204	21,717	+0.00(+0.00%)
Oct 02, 2020	0.0191	0.0206	0.0191	0.0204	34,000	+0.00(+2.00%)
Oct 01, 2020	0.0195	0.0200	0.0195	0.0200	80,030	-0.00(-1.48%)
Sep 30, 2020	0.0203	0.0203	0.0203	0.0203	7,518	+0.00(+4.64%)
Sep 29, 2020	0.0185	0.0195	0.0185	0.0194	31,821	-0.00(-10.19%)
Sep 28, 2020	0.0216	0.0216	0.0200	0.0216	100,038	+0.00(+0.00%)
Sep 25, 2020	0.0220	0.0220	0.0202	0.0216	42,700	-0.00(-1.37%)
Sep 24, 2020	0.0194	0.0219	0.0194	0.0219	10,701	+0.00(+10.61%)
Sep 23, 2020	0.0198	0.0213	0.0198	0.0198	118,084	-0.00(-3.41%)
Sep 22, 2020	0.0209	0.0209	0.0205	0.0205	83,607	-0.00(-0.97%)
Sep 21, 2020	0.0206	0.0207	0.0203	0.0207	40,560	+0.00(+0.00%)
Sep 18, 2020	0.0215	0.0215	0.0198	0.0207	200,000	+0.00(+0.98%)
Sep 17, 2020	0.0220	0.0223	0.0205	0.0205	459,749	-0.00(-14.58%)
Sep 16, 2020	0.0217	0.0290	0.0217	0.0240	322,461	-0.00(-3.61%)
Sep 15, 2020	0.0349	0.0349	0.0201	0.0249	1,252,244	-0.01(-28.65%)
Sep 14, 2020	0.0375	0.0375	0.0250	0.0349	113,736	+0.00(+1.16%)
Sep 11, 2020	0.0332	0.0345	0.0301	0.0345	94,000	-0.00(-1.15%)
Sep 10, 2020	0.0325	0.0350	0.0301	0.0349	147,501	-0.00(-5.93%)
Sep 09, 2020	0.0290	0.0383	0.0290	0.0371	147,594	+0.01(+23.67%)
Sep 08, 2020	0.0333	0.0375	0.0300	0.0300	145,388	-0.01(-20.00%)
Sep 04, 2020	0.0369	0.0395	0.0339	0.0375	62,400	-0.00(-6.02%)
Sep 03, 2020	0.0340	0.0399	0.0325	0.0399	226,915	-0.00(-6.78%)
Sep 02, 2020	0.0488	0.0600	0.0316	0.0428	704,089	-0.00(-9.70%)
Sep 01, 2020	0.0475	0.0475	0.0290	0.0474	114,199	+0.00(+5.10%)
Aug 31, 2020	0.0360	0.0488	0.0360	0.0451	17,102	+0.00(+6.37%)
Aug 28, 2020	0.0488	0.0488	0.0424	0.0424	5,000	+0.00(+6.00%)
Aug 27, 2020	0.0359	0.0430	0.0300	0.0400	167,325	+0.00(+11.42%)
Aug 26, 2020		0.0359	0.0359	0.0359	10	+0.00(+0.00%)
Aug 25, 2020	0.0314	0.0360	0.0314	0.0359	40,599	-0.00(-10.03%)
Aug 24, 2020	0.0400	0.0400	0.0350	0.0399	37,887	+0.00(+0.25%)
Aug 21, 2020	0.0489	0.0489	0.0398	0.0398	32,100	-0.01(-18.28%)
Aug 20, 2020	0.0315	0.0487	0.0315	0.0487	9,701	+0.01(+39.14%)
Aug 19, 2020	0.0350	0.0350	0.0338	0.0350	21,052	+0.01(+16.67%)
Aug 18, 2020		0.0300	0.0300	0.0300	7	+0.00(+0.00%)
Aug 17, 2020	0.0444	0.0444	0.0300	0.0300	1,626	-0.01(-29.08%)
Aug 14, 2020	0.0340	0.0443	0.0340	0.0423	30,800	+0.01(+31.78%)
Aug 13, 2020	0.0410	0.0410	0.0299	0.0321	172,869	-0.01(-21.71%)
Aug 12, 2020	0.0410	0.0410	0.0410	0.0410	339,703	-0.00(-2.15%)
Aug 11, 2020	0.0425	0.0425	0.0400	0.0419	101,501	+0.00(+4.75%)
Aug 10, 2020	0.0421	0.0439	0.0392	0.0400	149,200	+0.00(+6.67%)
Aug 07, 2020	0.0475	0.0499	0.0375	0.0375	122,400	-0.01(-21.05%)
Aug 06, 2020	0.0400	0.0650	0.0385	0.0475	274,802	+0.01(+18.75%)
Aug 05, 2020	0.0400	0.0400	0.0375	0.0400	421,553	+0.00(+0.00%)
Aug 04, 2020	0.0365	0.0400	0.0365	0.0400	127,606	+0.00(+0.00%)
Aug 03, 2020	0.0410	0.0410	0.0355	0.0400	130,176	+0.00(+0.00%)
Jul 31, 2020	0.0351	0.0400	0.0351	0.0400	53,800	+0.00(+0.00%)
Jul 30, 2020	0.0400	0.0550	0.0385	0.0400	63,674	+0.00(+0.00%)
Jul 29, 2020	0.0499	0.0499	0.0386	0.0400	896,420	-0.00(-10.91%)
Jul 28, 2020	0.0638	0.0688	0.0360	0.0449	846,900	-0.02(-30.92%)
Jul 27, 2020	0.0720	0.0749	0.0597	0.0650	798,710	-0.01(-7.93%)
Jul 24, 2020	0.0800	0.0800	0.0653	0.0706	331,200	-0.01(-16.84%)
Jul 23, 2020	0.1019	0.1019	0.0710	0.0849	327,988	-0.01(-5.67%)
Jul 22, 2020	0.0975	0.1000	0.0900	0.0900	251,084	-0.02(-19.35%)
Jul 21, 2020	0.1150	0.1150	0.0975	0.1116	186,793	-0.00(-3.79%)
Jul 20, 2020	0.1000	0.1160	0.1000	0.1160	156,616	+0.02(+16.00%)
Jul 17, 2020	0.1210	0.1308	0.1000	0.1000	322,200	+0.00(+0.00%)
Jul 16, 2020	0.1000	0.1750	0.0999	0.1000	363,429	+0.02(+25.31%)
Jul 15, 2020	0.1000	0.1000	0.0798	0.0798	104,637	+0.01(+8.87%)
Jul 14, 2020	0.0960	0.0969	0.0731	0.0733	14,335	-0.02(-25.20%)
Jul 13, 2020	0.0940	0.0980	0.0616	0.0980	27,192	-0.00(-1.80%)
Jul 10, 2020	0.0800	0.0998	0.0750	0.0998	97,300	+0.04(+64.42%)
Jul 09, 2020	0.0678	0.0703	0.0607	0.0607	10,248	-0.02(-24.13%)
Jul 08, 2020	0.0800	0.0800	0.0800	0.0800	11,027	+0.00(+0.00%)
Jul 07, 2020	0.0780	0.0800	0.0703	0.0800	49,755	+0.00(+2.56%)
Jul 06, 2020	0.0799	0.0799	0.0693	0.0780	18,571	-0.00(-2.38%)
Jul 02, 2020	0.0799	0.0799	0.0799	0.0799	13,200	+0.00(+0.00%)
Jul 01, 2020	0.0730	0.0799	0.0730	0.0799	2,878	+0.00(+6.53%)
Jun 30, 2020	0.0797	0.0798	0.0601	0.0750	40,327	+0.01(+24.38%)
Jun 29, 2020	0.0840	0.0840	0.0603	0.0603	33,631	-0.02(-20.34%)
Jun 26, 2020	0.0757	0.0757	0.0757	0.0757	100	+0.00(+0.26%)
Jun 25, 2020	0.0755	0.0850	0.0660	0.0755	9,227	+0.01(+15.80%)
Jun 24, 2020	0.0652	0.0652	0.0652	0.0652	509	-0.01(-11.53%)
Jun 23, 2020	0.0997	0.0997	0.0737	0.0737	19,304	-0.00(-1.73%)
Jun 22, 2020	0.0602	0.0806	0.0602	0.0750	81,713	+0.00(+7.14%)
Jun 19, 2020	0.0700	0.0700	0.0700	0.0700	300	-0.02(-21.96%)
Jun 18, 2020	0.0606	0.0942	0.0606	0.0897	22,537	+0.02(+30.00%)
Jun 17, 2020	0.0797	0.0797	0.0634	0.0690	9,002	-0.02(-22.99%)
Jun 16, 2020	0.0920	0.0997	0.0604	0.0896	35,169	-0.01(-5.58%)
Jun 15, 2020	0.0700	0.1058	0.0601	0.0949	150,070	+0.02(+35.57%)
Jun 12, 2020	0.0799	0.0799	0.0638	0.0700	104,000	+0.01(+10.94%)
Jun 11, 2020	0.0940	0.1000	0.0631	0.0631	167,945	-0.03(-29.89%)
Jun 10, 2020	0.0960	0.1056	0.0900	0.0900	34,845	-0.01(-7.12%)
Jun 09, 2020	0.1138	0.1198	0.0701	0.0969	249,312	+0.02(+24.87%)
Jun 08, 2020	0.0979	0.0979	0.0776	0.0776	38,530	-0.01(-7.62%)
Jun 05, 2020	0.0813	0.0987	0.0706	0.0840	20,800	+0.01(+20.00%)
Jun 04, 2020	0.0960	0.0960	0.0700	0.0700	48,409	+0.01(+15.70%)
Jun 03, 2020	0.0783	0.0999	0.0601	0.0605	176,849	-0.01(-13.57%)
Jun 02, 2020	0.0798	0.0799	0.0700	0.0700	22,393	-0.01(-11.17%)
Jun 01, 2020	0.0600	0.0788	0.0600	0.0788	2,750	+0.01(+12.57%)
May 29, 2020	0.0783	0.0783	0.0700	0.0700	45,000	-0.01(-12.50%)
May 28, 2020	0.0799	0.0800	0.0799	0.0800	5,291	-0.00(-0.62%)
May 27, 2020	0.0561	0.0814	0.0561	0.0805	22,526	+0.02(+38.79%)
May 26, 2020	0.0814	0.0814	0.0580	0.0580	361	-0.02(-22.67%)
May 22, 2020	0.0501	0.0804	0.0501	0.0750	33,100	-0.00(-3.72%)
May 21, 2020	0.0789	0.0789	0.0600	0.0779	10,783	-0.00(-3.83%)
May 20, 2020	0.0834	0.0834	0.0809	0.0810	5,314	+0.02(+24.62%)
May 19, 2020	0.0880	0.0880	0.0650	0.0650	35,614	+0.01(+8.33%)
May 18, 2020	0.1027	0.1027	0.0600	0.0600	4,498	-0.03(-34.78%)
May 15, 2020	0.1050	0.1200	0.0601	0.0920	14,200	+0.01(+5.75%)
May 14, 2020	0.0935	0.0935	0.0630	0.0870	21,874	-0.00(-1.14%)
May 13, 2020	0.0888	0.0888	0.0880	0.0880	1,313	+0.02(+25.71%)
May 12, 2020	0.1038	0.1038	0.0624	0.0700	14,190	+0.01(+21.53%)
May 11, 2020	0.0576	0.0576	0.0576	0.0576	172	-0.00(-5.73%)
May 08, 2020	0.0812	0.0890	0.0611	0.0611	10,400	-0.01(-18.53%)
May 07, 2020	0.0701	0.0890	0.0701	0.0750	2,310	-0.01(-15.73%)
May 06, 2020	0.0900	0.0900	0.0610	0.0890	3,836	+0.01(+11.53%)
May 05, 2020	0.0614	0.0979	0.0614	0.0798	22,079	-0.00(-0.25%)
May 04, 2020	0.0606	0.0800	0.0501	0.0800	125,453	-0.02(-18.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.