Dark

ACST
Acasti Pharma, Inc. Common Stock
stock NASDAQ

Inactive

Oct 25, 2024

3.37USD-0.882%(-0.03)27,805

Pre-market

0.00USD-100.000%(-3.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-25	3.3800	3.4480	3.2000	3.3700	-0.882%	27,805	0.000%
2024-10-24	3.5400	3.5800	3.3000	3.4000	-5.556%	118,987	-0.882%
2024-10-23	3.2100	3.6000	3.1900	3.6000	+9.422%	192,840	-6.389%
2024-10-22	3.1300	3.3000	3.1300	3.2900	+2.174%	20,674	+2.432%
2024-10-21	3.2700	3.3882	3.1200	3.2200	-3.303%	21,347	+4.658%
2024-10-18	3.4000	3.4000	3.2122	3.3300	+1.475%	30,113	+1.201%
2024-10-17	3.3700	3.3700	3.2600	3.2816	-2.042%	11,001	+2.694%
2024-10-16	3.3600	3.4400	3.2700	3.3500	-1.180%	39,392	+0.597%
2024-10-15	3.2900	3.3984	3.2200	3.3900	+3.670%	6,670	-0.590%
2024-10-14	3.3700	3.3700	3.2100	3.2700	-2.113%	18,200	+3.058%
2024-10-11	3.4200	3.4200	3.2000	3.3406	-2.035%	15,701	+0.880%
2024-10-10	3.2800	3.5000	3.2200	3.4100	+3.021%	53,438	-1.173%
2024-10-09	3.0200	3.3700	3.0200	3.3100	+9.603%	34,884	+1.813%
2024-10-08	3.0500	3.1500	3.0158	3.0200	-2.894%	9,244	+11.589%
2024-10-07	3.1135	3.1429	3.0308	3.1100	0.000%	12,261	+8.360%
2024-10-04	3.0100	3.1150	3.0100	3.1100	+3.667%	23,371	+8.360%
2024-10-03	3.0600	3.0700	3.0000	3.0000	-1.639%	9,327	+12.333%
2024-10-02	3.0100	3.0500	3.0000	3.0500	+1.329%	3,580	+10.492%
2024-10-01	3.0100	3.0600	2.7700	3.0100	+0.333%	36,357	+11.960%
2024-09-30	3.1600	3.1600	2.9527	3.0000	-3.846%	14,331	+12.333%
2024-09-27	3.1600	3.2000	3.0301	3.1200	+1.629%	75,969	+8.013%
2024-09-26	3.1600	3.1700	2.9100	3.0700	+0.327%	104,979	+9.772%
2024-09-25	2.6094	3.0964	2.5901	3.0600	+19.531%	161,302	+10.131%
2024-09-24	2.5852	2.7000	2.5600	2.5600	-1.538%	40,558	+31.641%
2024-09-23	2.6800	2.6900	2.6000	2.6000	-2.985%	33,313	+29.615%
2024-09-20	2.7903	2.7985	2.6450	2.6800	-3.597%	40,959	+25.746%
2024-09-19	2.7800	2.9100	2.7800	2.7800	+2.206%	55,200	+21.223%
2024-09-18	2.7299	2.8298	2.7000	2.7200	-0.366%	32,533	+23.897%
2024-09-17	2.6500	2.7700	2.6005	2.7300	+6.019%	32,994	+23.443%
2024-09-16	2.3800	2.6300	2.3100	2.5750	+12.431%	68,501	+30.874%
2024-09-13	2.1800	2.3200	2.1500	2.2903	+7.748%	17,268	+47.142%
2024-09-12	2.3200	2.3200	2.1256	2.1256	-8.379%	20,349	+58.543%
2024-09-11	2.3800	2.3800	2.3000	2.3200	-2.725%	8,601	+45.259%
2024-09-10	2.4400	2.4400	2.3584	2.3850	-2.653%	12,913	+41.300%
2024-09-09	2.4100	2.5000	2.4000	2.4500	+1.660%	23,448	+37.551%
2024-09-06	2.4101	2.5300	2.4000	2.4100	-1.633%	12,203	+39.834%
2024-09-05	2.4500	2.5000	2.4100	2.4500	-2.004%	31,895	+37.551%
2024-09-04	2.5100	2.5500	2.4800	2.5001	-2.149%	13,277	+34.795%
2024-09-03	2.6100	2.6788	2.5000	2.5550	-2.481%	19,414	+31.898%
2024-08-30	2.6200	2.7100	2.6000	2.6200	-0.758%	10,317	+28.626%
2024-08-29	2.5401	2.6800	2.5401	2.6400	+4.348%	14,541	+27.652%
2024-08-28	2.4900	2.6199	2.4900	2.5300	+2.016%	25,767	+33.202%
2024-08-27	2.3600	2.5000	2.3600	2.4800	+4.854%	8,288	+35.887%
2024-08-26	2.4400	2.4400	2.3600	2.3652	-3.461%	4,952	+42.483%
2024-08-23	2.4400	2.5000	2.4000	2.4500	+2.079%	8,483	+37.551%
2024-08-22	2.4200	2.4400	2.4000	2.4001	-2.435%	4,717	+40.411%
2024-08-21	2.5000	2.5000	2.4000	2.4600	+0.820%	5,030	+36.992%
2024-08-20	2.4600	2.5088	2.4400	2.4400	-2.008%	12,659	+38.115%
2024-08-19	2.4100	2.5300	2.4100	2.4900	+1.220%	13,417	+35.341%
2024-08-16	2.4200	2.5399	2.4100	2.4600	-1.600%	16,831	+36.992%
2024-08-15	2.4000	2.5200	2.4000	2.5000	+3.306%	11,014	+34.800%
2024-08-14	2.4000	2.5819	2.4000	2.4200	+1.255%	17,924	+39.256%
2024-08-13	2.3900	2.4600	2.3600	2.3900	-0.209%	10,365	+41.004%
2024-08-12	2.4000	2.7599	2.3600	2.3950	+1.483%	10,947	+40.710%
2024-08-09	2.4400	2.5800	2.3600	2.3600	-3.279%	15,259	+42.797%
2024-08-08	2.4500	2.5099	2.4100	2.4400	-0.562%	7,819	+38.115%
2024-08-07	2.4901	2.7100	2.4100	2.4538	-2.627%	8,714	+37.338%
2024-08-06	2.6900	2.6900	2.4000	2.5200	+0.398%	26,102	+33.730%
2024-08-05	2.6000	2.6100	2.5020	2.5100	-7.209%	10,286	+34.263%
2024-08-02	2.6500	2.7050	2.6500	2.7050	+0.558%	1,064	+24.584%
2024-08-01	2.7100	2.7400	2.6900	2.6900	-0.370%	4,346	+25.279%
2024-07-31	2.6901	2.7200	2.6901	2.7000	0.000%	3,963	+24.815%
2024-07-30	2.6900	2.7600	2.6900	2.7000	+0.746%	3,296	+24.815%
2024-07-29	2.7400	2.8400	2.6800	2.6800	-2.899%	8,287	+25.746%
2024-07-26	2.8000	2.8657	2.6900	2.7600	-2.473%	10,914	+22.101%
2024-07-25	2.8767	2.9200	2.8000	2.8300	-3.741%	15,342	+19.081%
2024-07-24	2.8900	2.9900	2.8800	2.9400	+2.083%	3,737	+14.626%
2024-07-23	2.9700	2.9700	2.8717	2.8800	-0.690%	2,764	+17.014%
2024-07-22	2.8400	3.0373	2.8400	2.9000	+2.113%	11,683	+16.207%
2024-07-19	2.9500	3.0298	2.8400	2.8400	-3.840%	11,455	+18.662%
2024-07-18	3.0400	3.0400	2.9501	2.9534	-2.528%	5,325	+14.106%
2024-07-17	3.0039	3.0300	3.0039	3.0300	-0.329%	3,520	+11.221%
2024-07-16	3.0300	3.1500	3.0101	3.0400	+0.330%	8,624	+10.855%
2024-07-15	3.1200	3.1600	3.0100	3.0300	-2.885%	17,551	+11.221%
2024-07-12	2.9800	3.1700	2.9800	3.1200	+2.970%	7,531	+8.013%
2024-07-11	3.1000	3.1000	3.0200	3.0300	-1.303%	12,573	+11.221%
2024-07-10	3.0100	3.1900	2.9757	3.0700	+0.327%	21,849	+9.772%
2024-07-09	2.7700	3.0700	2.7700	3.0600	+7.368%	14,881	+10.131%
2024-07-08	2.8500	2.9500	2.7700	2.8500	-1.370%	11,487	+18.246%
2024-07-05	2.8420	2.8896	2.7900	2.8896	-0.359%	2,430	+16.625%
2024-07-03	2.8200	3.0700	2.8200	2.9000	+1.754%	14,122	+16.207%
2024-07-02	2.8700	3.0500	2.8100	2.8500	-2.397%	6,681	+18.246%
2024-07-01	2.8900	2.9200	2.8100	2.9200	0.000%	8,245	+15.411%
2024-06-28	2.9700	3.0550	2.2200	2.9200	-1.684%	86,403	+15.411%
2024-06-27	2.9300	3.0300	2.8500	2.9700	+0.338%	8,496	+13.468%
2024-06-26	3.0800	3.0800	2.9200	2.9600	-4.516%	7,589	+13.851%
2024-06-25	3.1144	3.2000	3.1000	3.1000	-3.125%	13,831	+8.710%
2024-06-24	3.2400	3.2400	3.1411	3.2000	-3.030%	7,509	+5.313%
2024-06-21	3.1500	3.3000	3.0900	3.3000	+4.762%	26,065	+2.121%
2024-06-20	3.2900	3.3000	3.0600	3.1500	-4.319%	18,593	+6.984%
2024-06-18	3.2600	3.3200	3.2000	3.2922	+0.988%	19,316	+2.363%
2024-06-17	3.2500	3.2900	3.2000	3.2600	+1.066%	17,669	+3.374%
2024-06-14	3.2500	3.2500	3.2000	3.2256	-0.278%	11,156	+4.477%
2024-06-13	3.1500	3.2800	3.1500	3.2346	+1.717%	7,341	+4.186%
2024-06-12	3.2400	3.3000	3.0590	3.1800	+0.633%	5,065	+5.975%
2024-06-11	3.1800	3.2378	3.0390	3.1600	-2.715%	2,495	+6.646%
2024-06-10	3.1000	3.2482	3.0700	3.2482	+6.150%	5,920	+3.750%
2024-06-07	3.2100	3.2219	3.0600	3.0600	-4.075%	12,369	+10.131%
2024-06-06	3.0400	3.2100	3.0400	3.1900	+7.407%	27,790	+5.643%
2024-06-05	2.9900	3.0998	2.9100	2.9700	+2.414%	16,374	+13.468%
2024-06-04	2.9000	2.9800	2.8050	2.9000	+0.173%	13,905	+16.207%
2024-06-03	2.7000	2.9764	2.6200	2.8950	+6.079%	10,836	+16.408%
2024-05-31	2.7200	2.7700	2.6671	2.7291	+1.115%	9,938	+23.484%
2024-05-30	2.6300	2.7300	2.6100	2.6990	+2.976%	12,015	+24.861%
2024-05-29	2.6300	2.6300	2.6101	2.6210	-0.342%	22,996	+28.577%
2024-05-28	2.7000	2.7399	2.6001	2.6300	-3.309%	17,103	+28.137%
2024-05-24	2.6700	2.7500	2.6300	2.7200	+2.642%	13,639	+23.897%
2024-05-23	2.6300	2.7499	2.6300	2.6500	-1.487%	12,918	+27.170%
2024-05-22	2.6700	2.6939	2.6700	2.6900	-1.465%	2,569	+25.279%
2024-05-21	2.6750	2.7800	2.6750	2.7300	+0.924%	15,779	+23.443%
2024-05-20	2.6500	2.7800	2.6400	2.7050	+0.558%	13,673	+24.584%
2024-05-17	2.7200	2.8294	2.6900	2.6900	-2.533%	15,108	+25.279%
2024-05-16	2.7000	2.7850	2.7000	2.7599	+2.219%	5,314	+22.106%
2024-05-15	2.7800	2.9599	2.6400	2.7000	-3.226%	27,961	+24.815%
2024-05-14	2.7200	2.8700	2.7200	2.7900	+1.087%	9,667	+20.789%
2024-05-13	2.7400	2.8600	2.7300	2.7600	0.000%	6,929	+22.101%
2024-05-10	2.7500	2.8600	2.7300	2.7600	0.000%	4,308	+22.101%
2024-05-09	2.8400	2.8900	2.7000	2.7600	-4.498%	9,015	+22.101%
2024-05-08	2.8779	2.9093	2.7600	2.8900	+1.761%	21,217	+16.609%
2024-05-07	2.9600	3.0500	2.7400	2.8400	-3.729%	64,669	+18.662%
2024-05-06	2.9200	3.0100	2.8800	2.9500	-0.338%	11,919	+14.237%
2024-05-03	2.9700	3.0842	2.8750	2.9600	-2.310%	13,180	+13.851%
2024-05-02	2.8500	3.1132	2.8500	3.0300	+6.312%	16,573	+11.221%
2024-05-01	2.7700	2.9300	2.7000	2.8501	+2.522%	4,502	+18.241%
2024-04-30	2.7000	3.0500	2.6500	2.7800	+3.731%	10,392	+21.223%
2024-04-29	2.8400	2.8400	2.6600	2.6800	-7.586%	6,916	+25.746%
2024-04-26	2.7980	3.1252	2.7701	2.9000	-0.973%	3,831	+16.207%
2024-04-25	2.8600	2.9300	2.8600	2.9285	+0.983%	2,583	+15.076%
2024-04-24	2.8710	3.1600	2.8710	2.9000	+0.694%	8,424	+16.207%
2024-04-23	2.8500	2.8800	2.8500	2.8800	+1.053%	4,480	+17.014%
2024-04-22	2.8100	2.9123	2.8100	2.8500	-0.697%	9,896	+18.246%
2024-04-19	3.0700	3.0800	2.8700	2.8700	-6.515%	19,865	+17.422%
2024-04-18	3.1700	3.1700	3.0600	3.0700	-3.759%	9,713	+9.772%
2024-04-17	3.3100	3.3100	3.1600	3.1899	-4.779%	16,859	+5.646%
2024-04-16	3.3300	3.3900	3.3000	3.3500	-0.298%	7,390	+0.597%
2024-04-15	3.4100	3.4100	3.3200	3.3600	-1.322%	21,644	+0.298%
2024-04-12	3.3400	3.4150	3.3050	3.4050	+0.147%	5,891	-1.028%
2024-04-11	3.3800	3.4000	3.3000	3.4000	0.000%	26,875	-0.882%
2024-04-10	3.4000	3.4000	3.2600	3.4000	0.000%	21,308	-0.882%
2024-04-09	3.4100	3.4100	3.3200	3.4000	0.000%	16,990	-0.882%
2024-04-08	3.4000	3.4300	3.3200	3.4000	0.000%	9,123	-0.882%
2024-04-05	3.4150	3.4200	3.3300	3.4000	0.000%	5,415	-0.882%
2024-04-04	3.4000	3.4600	3.3431	3.4000	+0.592%	36,011	-0.882%
2024-04-03	3.4100	3.4100	3.3461	3.3800	-1.458%	34,641	-0.296%
2024-04-02	3.4100	3.5000	3.3900	3.4300	-0.580%	25,125	-1.749%
2024-04-01	3.3500	3.4500	3.2939	3.4500	+0.730%	28,603	-2.319%
2024-03-28	3.4200	3.4250	3.3700	3.4250	+0.735%	33,132	-1.606%
2024-03-27	3.4000	3.4350	3.3705	3.4000	0.000%	225,627	-0.882%
2024-03-26	3.4400	3.4400	3.3700	3.4000	-0.293%	22,569	-0.882%
2024-03-25	3.3800	3.4200	3.3800	3.4100	+0.294%	17,508	-1.173%
2024-03-22	3.3901	3.4200	3.3836	3.4000	0.000%	19,716	-0.882%
2024-03-21	3.4200	3.4500	3.3704	3.4000	0.000%	30,775	-0.882%
2024-03-20	3.3600	3.4000	3.3250	3.4000	0.000%	17,536	-0.882%
2024-03-19	3.3700	3.4100	3.3401	3.4000	0.000%	23,872	-0.882%
2024-03-18	3.3800	3.4100	3.3600	3.4000	+0.592%	16,140	-0.882%
2024-03-15	3.4000	3.4300	3.3601	3.3800	-0.880%	11,977	-0.296%
2024-03-14	3.4000	3.4506	3.3800	3.4100	+0.294%	38,993	-1.173%
2024-03-13	3.4100	3.4100	3.3300	3.4000	-0.875%	18,494	-0.882%
2024-03-12	3.4000	3.4499	3.3335	3.4300	+2.388%	49,052	-1.749%
2024-03-11	3.3500	3.3550	3.2629	3.3500	-1.471%	24,876	+0.597%
2024-03-08	3.4000	3.4400	3.3001	3.4000	0.000%	15,311	-0.882%
2024-03-07	3.4500	3.4500	3.3117	3.4000	-0.293%	21,170	-0.882%
2024-03-06	3.4800	3.5000	3.3400	3.4100	+0.147%	16,855	-1.173%
2024-03-05	3.4000	3.4621	3.3200	3.4050	-1.017%	43,076	-1.028%
2024-03-04	3.4800	3.4800	3.3900	3.4400	+0.146%	30,942	-2.035%
2024-03-01	3.4000	3.4500	3.3550	3.4350	+2.844%	11,459	-1.892%
2024-02-29	3.4200	3.4836	3.3000	3.3400	-1.765%	15,003	+0.898%
2024-02-28	3.3500	3.4800	3.3000	3.4000	+2.102%	9,587	-0.882%
2024-02-27	3.3000	3.4000	3.3000	3.3300	-1.187%	11,681	+1.201%
2024-02-26	3.3300	3.3742	3.2288	3.3700	+0.597%	17,918	0.000%
2024-02-23	3.3300	3.4900	3.3100	3.3500	-0.446%	19,397	+0.597%
2024-02-22	3.3500	3.5900	3.3400	3.3650	+0.749%	36,691	+0.149%
2024-02-21	3.1200	3.3500	3.0398	3.3400	+7.395%	54,209	+0.898%
2024-02-20	3.2000	3.3500	3.1000	3.1100	-5.758%	63,321	+8.360%
2024-02-16	3.0600	3.3000	2.9900	3.3000	+7.843%	62,649	+2.121%
2024-02-15	2.6569	3.0600	2.5870	3.0600	+15.909%	91,166	+10.131%
2024-02-14	2.8000	2.8000	2.5239	2.6400	+9.086%	23,009	+27.652%
2024-02-13	2.5500	2.7199	2.4201	2.4201	-7.276%	41,926	+39.250%
2024-02-12	2.4400	2.8000	2.4101	2.6100	+6.531%	64,259	+29.119%
2024-02-09	2.4500	2.5000	2.4300	2.4500	0.000%	8,232	+37.551%
2024-02-08	2.3800	2.4773	2.3800	2.4500	+3.814%	6,015	+37.551%
2024-02-07	2.3900	2.4950	2.3400	2.3600	+1.505%	18,444	+42.797%
2024-02-06	2.2900	2.3814	2.2900	2.3250	+1.087%	6,092	+44.946%
2024-02-05	2.3900	2.4208	2.2500	2.3000	-3.361%	22,874	+46.522%
2024-02-02	2.4000	2.5010	2.3600	2.3800	-2.857%	21,455	+41.597%
2024-02-01	2.4700	2.4800	2.4000	2.4500	-1.210%	7,628	+37.551%
2024-01-31	2.4400	2.5600	2.4100	2.4800	+1.224%	13,834	+35.887%
2024-01-30	2.5000	2.5400	2.3609	2.4500	-2.000%	9,534	+37.551%
2024-01-29	2.5200	2.5200	2.4232	2.5000	-1.961%	8,521	+34.800%
2024-01-26	2.3900	2.5500	2.3900	2.5500	+6.695%	4,168	+32.157%
2024-01-25	2.4114	2.4700	2.3100	2.3900	-1.035%	4,117	+41.004%
2024-01-24	2.4900	2.5000	2.3379	2.4150	-0.425%	19,058	+39.545%
2024-01-23	2.3100	2.4450	2.2973	2.4253	+2.767%	5,429	+38.952%
2024-01-22	2.4500	2.4750	2.2600	2.3600	-3.279%	19,081	+42.797%
2024-01-19	2.3800	2.4658	2.2752	2.4400	+1.245%	11,336	+38.115%
2024-01-18	2.3700	2.5120	2.1900	2.4100	+10.550%	67,404	+39.834%
2024-01-17	2.5100	2.5596	1.9800	2.1800	-15.830%	87,594	+54.587%
2024-01-16	2.6400	2.7580	2.5200	2.5900	-3.358%	22,505	+30.116%
2024-01-12	2.7800	2.7800	2.6300	2.6800	-2.899%	13,249	+25.746%
2024-01-11	2.8200	2.8637	2.7100	2.7600	-2.817%	7,688	+22.101%
2024-01-10	2.8800	2.9400	2.7441	2.8400	-0.525%	27,603	+18.662%
2024-01-09	2.8800	2.9450	2.7401	2.8550	-0.868%	9,945	+18.039%
2024-01-08	2.7900	3.1400	2.7900	2.8800	+0.348%	74,142	+17.014%
2024-01-05	2.6600	2.9000	2.6500	2.8700	+5.904%	49,221	+17.422%
2024-01-04	2.7200	2.7200	2.6500	2.7100	-0.368%	7,579	+24.354%
2024-01-03	2.7700	2.7800	2.6501	2.7200	-1.449%	9,639	+23.897%
2024-01-02	2.8500	2.9350	2.7500	2.7600	-4.498%	8,940	+22.101%
2023-12-29	2.8200	2.9000	2.6000	2.8900	-0.687%	28,528	+16.609%
2023-12-28	3.0300	3.1800	2.8300	2.9100	-4.590%	106,062	+15.808%
2023-12-27	2.3000	3.1300	2.2549	3.0500	+35.556%	255,605	+10.492%
2023-12-26	2.1500	2.2999	2.1500	2.2500	-1.747%	21,614	+49.778%
2023-12-22	2.2500	2.3000	2.2200	2.2900	+2.232%	23,114	+47.162%
2023-12-21	2.2200	2.3500	2.2200	2.2400	-0.036%	30,718	+50.446%
2023-12-20	2.1100	2.3000	2.1100	2.2408	+4.647%	16,344	+50.393%
2023-12-19	2.1600	2.1600	2.1300	2.1413	+0.767%	8,726	+57.381%
2023-12-18	2.1700	2.2300	2.0500	2.1250	-1.163%	17,240	+58.588%
2023-12-15	2.0400	2.1982	2.0400	2.1500	+0.939%	11,706	+56.744%
2023-12-14	2.1100	2.1535	1.9800	2.1300	+0.472%	32,034	+58.216%
2023-12-13	2.1300	2.1800	2.0901	2.1200	-1.852%	9,427	+58.962%
2023-12-12	2.1900	2.1957	2.0900	2.1600	-2.262%	21,911	+56.019%
2023-12-11	2.2700	2.3100	2.2000	2.2100	-3.913%	4,780	+52.489%
2023-12-08	2.3400	2.3400	2.2200	2.3000	-1.075%	7,443	+46.522%
2023-12-07	2.2446	2.3800	2.1600	2.3250	+4.260%	7,296	+44.946%
2023-12-06	2.2700	2.2800	2.2000	2.2300	-2.193%	12,495	+51.121%
2023-12-05	2.2900	2.4202	2.2600	2.2800	-2.146%	12,131	+47.807%
2023-12-04	2.1500	2.3400	2.1500	2.3300	+7.870%	26,818	+44.635%
2023-12-01	2.1400	2.2200	2.1400	2.1600	-0.461%	6,647	+56.019%
2023-11-30	2.0700	2.2300	2.0596	2.1700	+5.854%	19,545	+55.300%
2023-11-29	2.0600	2.0950	2.0000	2.0500	-1.442%	13,210	+64.390%
2023-11-28	2.0400	2.1300	2.0400	2.0800	-3.480%	12,247	+62.019%
2023-11-27	2.1000	2.1600	2.0800	2.1550	+1.906%	11,476	+56.381%
2023-11-24	2.0600	2.1199	2.0600	2.1147	+1.182%	11,837	+59.361%
2023-11-22	2.0800	2.1200	2.0800	2.0900	-0.476%	15,457	+61.244%
2023-11-21	2.1100	2.1200	2.0541	2.1000	-0.943%	10,259	+60.476%
2023-11-20	2.1500	2.1500	2.0900	2.1200	-2.304%	11,080	+58.962%
2023-11-17	2.1600	2.2000	2.1403	2.1700	-0.459%	4,795	+55.300%
2023-11-16	2.1600	2.2300	2.1600	2.1800	0.000%	4,311	+54.587%
2023-11-15	2.1800	2.2500	2.1000	2.1800	0.000%	7,798	+54.587%
2023-11-14	2.1400	2.2500	2.1400	2.1800	+1.395%	13,620	+54.587%
2023-11-13	2.1400	2.1700	2.0738	2.1500	-3.314%	16,712	+56.744%
2023-11-10	2.2700	2.2700	2.1800	2.2237	-2.040%	10,235	+51.549%
2023-11-09	2.4200	2.4500	2.2600	2.2700	-7.347%	13,093	+48.458%
2023-11-08	2.4400	2.5000	2.4000	2.4500	-0.810%	10,185	+37.551%
2023-11-07	2.4900	2.5799	2.4100	2.4700	+0.353%	16,136	+36.437%
2023-11-06	2.4000	2.5000	2.3700	2.4613	+2.554%	8,489	+36.920%
2023-11-03	2.3400	2.4550	2.3400	2.4000	+2.564%	8,596	+40.417%
2023-11-02	2.4700	2.5200	2.3201	2.3400	-2.905%	23,072	+44.017%
2023-11-01	2.3895	2.4100	2.3500	2.4100	+2.114%	4,966	+39.834%
2023-10-31	2.4474	2.4474	2.3382	2.3601	-1.662%	10,690	+42.791%
2023-10-30	2.3100	2.4050	2.2847	2.4000	0.000%	17,353	+40.417%
2023-10-27	2.4200	2.4900	2.3160	2.4000	-1.235%	6,869	+40.417%
2023-10-26	2.4900	2.4900	2.3200	2.4300	+2.532%	9,837	+38.683%
2023-10-25	2.3700	2.4418	2.3101	2.3700	-1.250%	18,135	+42.194%
2023-10-24	2.3600	2.4900	2.3600	2.4000	+0.583%	13,144	+40.417%
2023-10-23	2.4300	2.4400	2.3300	2.3861	-1.807%	9,123	+41.235%
2023-10-20	2.5400	2.5600	2.4110	2.4300	-2.410%	6,882	+38.683%
2023-10-19	2.6400	2.6400	2.4064	2.4900	-4.598%	16,669	+35.341%
2023-10-18	2.5800	2.7300	2.5500	2.6100	0.000%	16,919	+29.119%
2023-10-17	2.6400	2.7000	2.5800	2.6100	-2.612%	4,591	+29.119%
2023-10-16	2.5500	2.7463	2.5448	2.6800	+3.077%	5,212	+25.746%
2023-10-13	2.6200	2.6200	2.5091	2.6000	-1.515%	4,642	+29.615%
2023-10-12	2.5800	2.9254	2.5001	2.6400	+1.149%	22,337	+27.652%
2023-10-11	2.6700	2.9980	2.5000	2.6100	+1.163%	55,328	+29.119%
2023-10-10	2.5200	2.6694	2.5100	2.5800	-1.149%	18,780	+30.620%
2023-10-09	2.6300	2.6420	2.5300	2.6100	-1.509%	25,325	+29.119%
2023-10-06	2.5300	2.7084	2.5300	2.6500	+2.713%	27,237	+27.170%
2023-10-05	2.5300	2.6600	2.5300	2.5800	-0.386%	22,117	+30.620%
2023-10-04	2.6400	2.7800	2.5800	2.5900	-2.632%	56,539	+30.116%
2023-10-03	2.7400	2.7640	2.5900	2.6600	-5.674%	37,810	+26.692%
2023-10-02	2.7500	2.8500	2.5500	2.8200	+1.311%	50,542	+19.504%
2023-09-29	2.9600	2.9600	2.6500	2.7835	-5.644%	105,326	+21.071%
2023-09-28	2.9400	3.1116	2.5500	2.9500	+6.498%	324,619	+14.237%
2023-09-27	2.5000	2.9599	2.4400	2.7700	+14.938%	509,622	+21.661%
2023-09-26	2.1200	2.5800	2.1200	2.4100	+35.393%	1,400,702	+39.834%
2023-09-25	1.7400	1.8600	1.7400	1.7800	+0.565%	11,621	+89.326%
2023-09-22	1.9499	1.9800	1.7200	1.7700	-5.640%	30,575	+90.395%
2023-09-21	1.9200	2.0000	1.8000	1.8758	-2.302%	18,274	+79.657%
2023-09-20	1.9200	2.0099	1.9200	1.9200	-2.538%	6,754	+75.521%
2023-09-19	2.0000	2.0299	1.9700	1.9700	-1.990%	3,579	+71.066%
2023-09-18	2.0400	2.0400	2.0000	2.0100	0.000%	6,033	+67.662%
2023-09-15	1.9520	2.0699	1.9300	2.0100	0.000%	6,860	+67.662%
2023-09-14	2.0000	2.0350	1.9167	2.0100	0.000%	24,841	+67.662%
2023-09-13	2.0451	2.0919	2.0000	2.0100	-0.495%	9,991	+67.662%
2023-09-12	2.0100	2.0500	2.0100	2.0200	-1.463%	7,353	+66.832%
2023-09-11	2.0500	2.1250	2.0500	2.0500	-3.302%	7,233	+64.390%
2023-09-08	2.0600	2.1200	2.0600	2.1200	+1.923%	6,915	+58.962%
2023-09-07	2.0400	2.2499	2.0400	2.0800	-2.347%	5,498	+62.019%
2023-09-06	2.0850	2.1900	2.0840	2.1300	+1.914%	5,031	+58.216%
2023-09-05	2.0100	2.1000	2.0100	2.0900	-0.467%	5,420	+61.244%
2023-09-01	2.0500	2.0998	2.0401	2.0998	+1.932%	8,332	+60.491%
2023-08-31	2.0500	2.1000	2.0500	2.0600	-0.838%	3,122	+63.592%
2023-08-30	2.0300	2.1353	2.0300	2.0774	+0.600%	6,502	+62.222%
2023-08-29	2.0900	2.1046	2.0400	2.0650	+1.225%	5,620	+63.196%
2023-08-28	2.0400	2.0740	2.0300	2.0400	+1.241%	7,379	+65.196%
2023-08-25	2.0400	2.2819	2.0000	2.0150	-4.048%	11,232	+67.246%
2023-08-24	2.1300	2.1300	2.0100	2.1000	+0.962%	12,963	+60.476%
2023-08-23	2.1400	2.1609	2.0800	2.0800	-2.804%	7,814	+62.019%
2023-08-22	2.1900	2.1900	2.0920	2.1400	-2.283%	5,984	+57.477%
2023-08-21	2.1200	2.2000	2.1001	2.1900	+1.389%	6,327	+53.881%
2023-08-18	2.2300	2.2300	2.0900	2.1600	+0.465%	9,274	+56.019%
2023-08-17	2.1200	2.2600	2.1000	2.1500	0.000%	18,185	+56.744%
2023-08-16	2.1800	2.2800	2.1409	2.1500	-2.715%	25,506	+56.744%
2023-08-15	2.4800	2.4800	2.1400	2.2100	-8.318%	27,746	+52.489%
2023-08-14	2.3700	2.4800	2.3400	2.4105	-0.393%	34,987	+39.805%
2023-08-11	2.3400	2.4200	2.3301	2.4200	0.000%	6,257	+39.256%
2023-08-10	2.4300	2.4400	2.3201	2.4200	-0.412%	11,468	+39.256%
2023-08-09	2.3800	2.4900	2.3700	2.4300	+0.830%	14,817	+38.683%
2023-08-08	2.3610	2.4800	2.3100	2.4100	-1.230%	38,465	+39.834%
2023-08-07	2.4400	2.4400	2.3100	2.4400	0.000%	22,985	+38.115%
2023-08-04	2.5300	2.5500	2.4000	2.4400	-2.400%	23,848	+38.115%
2023-08-03	2.5082	2.5123	2.4800	2.5000	-0.794%	6,038	+34.800%
2023-08-02	2.5500	2.5500	2.5200	2.5200	-2.326%	4,473	+33.730%
2023-08-01	2.4700	2.5800	2.4600	2.5800	0.000%	4,388	+30.620%
2023-07-31	2.4900	2.5800	2.4800	2.5800	+4.032%	11,334	+30.620%
2023-07-28	2.4600	2.5350	2.4300	2.4800	+0.813%	12,369	+35.887%
2023-07-27	2.5100	2.5900	2.4100	2.4600	-3.906%	27,645	+36.992%
2023-07-26	2.5300	2.6400	2.4802	2.5600	0.000%	5,731	+31.641%
2023-07-25	2.6100	2.6400	2.5101	2.5600	+0.392%	12,726	+31.641%
2023-07-24	2.5900	2.5900	2.4000	2.5500	+0.382%	27,725	+32.157%
2023-07-21	2.5500	2.5899	2.5100	2.5403	+0.407%	14,588	+32.661%
2023-07-20	2.5300	2.6000	2.5200	2.5300	-0.394%	8,367	+33.202%
2023-07-19	2.5200	2.5700	2.5100	2.5400	+1.195%	14,659	+32.677%
2023-07-18	2.6400	2.6792	2.5100	2.5100	-5.283%	21,548	+34.263%
2023-07-17	2.4900	2.7100	2.4500	2.6500	+6.000%	27,982	+27.170%
2023-07-14	2.6300	2.6784	2.4500	2.5000	-5.303%	37,248	+34.800%
2023-07-13	2.4900	2.7200	2.4900	2.6400	+3.040%	47,877	+27.652%
2023-07-12	2.5600	2.6000	2.3200	2.5621	+7.651%	141,800	+31.533%
2023-07-11	2.7800	2.8100	2.2500	2.3800	-15.660%	176,829	+41.597%
2023-07-10	3.0400	3.7594	2.8000	2.8219	-9.554%	292,861	+19.423%
2023-07-07	3.3000	3.4434	3.0690	3.1200	-12.517%	87,391	+8.013%
2023-07-06	3.7200	3.7488	3.4230	3.5664	-4.129%	24,364	-5.507%
2023-07-05	3.2130	3.8400	3.2106	3.7200	+18.774%	142,231	-9.409%
2023-07-03	3.1200	3.1800	3.1200	3.1320	-0.590%	5,091	+7.599%
2023-06-30	3.1800	3.2394	3.0960	3.1506	-0.794%	8,251	+6.964%
2023-06-29	3.1200	3.1800	3.0600	3.1758	+0.819%	7,536	+6.115%
2023-06-28	3.1800	3.1800	3.0660	3.1500	-0.925%	6,351	+6.984%
2023-06-27	3.1350	3.2976	2.9400	3.1794	-2.395%	17,109	+5.995%
2023-06-26	3.2400	3.4182	3.1722	3.2574	-3.002%	13,273	+3.457%
2023-06-23	3.3090	3.3600	3.2880	3.3582	-1.773%	11,284	+0.351%
2023-06-22	3.4500	3.4500	3.3600	3.4188	-0.035%	6,216	-1.427%
2023-06-21	3.4200	3.4800	3.2940	3.4200	0.000%	6,800	-1.462%
2023-06-20	3.5946	3.5946	3.3600	3.4200	-0.870%	18,055	-1.462%
2023-06-16	3.4800	3.4800	3.2088	3.4500	+0.017%	18,298	-2.319%
2023-06-15	3.1800	3.4800	3.0606	3.4494	+8.472%	25,200	-2.302%
2023-06-14	3.0000	3.2100	3.0000	3.1800	+5.979%	13,548	+5.975%
2023-06-13	2.9400	3.0006	2.8806	3.0006	+1.214%	12,217	+12.311%
2023-06-12	2.9400	3.0600	2.8800	2.9646	+0.837%	13,520	+13.675%
2023-06-09	2.8800	3.1200	2.8800	2.9400	0.000%	5,868	+14.626%
2023-06-08	2.9100	3.0600	2.7792	2.9400	-7.530%	35,961	+14.626%
2023-06-07	3.2400	3.2700	3.0000	3.1794	-1.761%	12,232	+5.995%
2023-06-06	3.3000	3.3000	3.1806	3.2364	-0.111%	10,374	+4.128%
2023-06-05	3.4200	3.4200	3.1200	3.2400	+0.521%	8,334	+4.012%
2023-06-02	3.1800	3.2700	3.1206	3.2232	+0.430%	10,060	+4.554%
2023-06-01	3.1272	3.2400	3.1272	3.2094	-0.944%	5,187	+5.004%
2023-05-31	3.3600	3.3600	3.1800	3.2400	-3.537%	7,665	+4.012%
2023-05-30	3.2088	3.3588	3.0678	3.3588	+2.753%	12,856	+0.333%
2023-05-26	3.1794	3.3000	3.1206	3.2688	+2.812%	6,887	+3.096%
2023-05-25	3.1200	3.1800	3.0660	3.1794	+2.100%	11,387	+5.995%
2023-05-24	3.1200	3.1200	3.0606	3.1140	+0.640%	12,380	+8.221%
2023-05-23	3.0300	3.1476	3.0300	3.0942	+2.119%	12,517	+8.913%
2023-05-22	3.0000	3.0300	2.8992	3.0300	+4.167%	14,646	+11.221%
2023-05-19	2.9118	2.9388	2.8560	2.9088	-0.533%	3,916	+15.855%
2023-05-18	2.8800	3.0000	2.8200	2.9244	-2.539%	15,330	+15.237%
2023-05-17	3.1200	3.1200	2.9556	3.0006	-2.893%	10,451	+12.311%
2023-05-16	2.9400	3.1728	2.9400	3.0900	+6.098%	23,867	+9.061%
2023-05-15	2.7684	3.0000	2.7660	2.9124	+3.233%	16,983	+15.712%
2023-05-12	2.8800	2.9700	2.8206	2.8212	-1.837%	8,394	+19.453%
2023-05-11	2.9640	2.9640	2.7666	2.8740	-0.229%	8,689	+17.258%
2023-05-10	2.8800	2.9616	2.7066	2.8806	+0.021%	20,721	+16.990%
2023-05-09	2.8800	2.8800	2.7354	2.8800	+4.348%	7,560	+17.014%