Dark

ADMP
Adamis Pharmaceuticals Corporation
stock NASDAQ

Inactive

Sep 7, 2023

0.7751USD+0.854%(+0.0066)119,837

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.77)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-07	0.7500	0.789899	0.7500	0.775063	+0.854%	119,837	0.000%
2023-09-06	0.7644	0.795999	0.7601	0.768500	-2.722%	99,744	+0.854%
2023-09-05	0.7939	0.800000	0.7505	0.790000	-0.126%	100,521	-1.891%
2023-09-01	0.7987	0.811900	0.7702	0.791000	-2.201%	96,881	-2.015%
2023-08-31	0.8122	0.839900	0.7900	0.808800	-0.419%	82,460	-4.171%
2023-08-30	0.8585	0.858500	0.7900	0.812200	-4.526%	234,334	-4.572%
2023-08-29	0.8887	0.899700	0.8405	0.850700	-1.081%	174,672	-8.891%
2023-08-28	0.8200	0.930000	0.8200	0.860000	+3.890%	356,043	-9.876%
2023-08-25	0.7810	0.849200	0.7700	0.827800	+6.128%	267,732	-6.371%
2023-08-24	0.7816	0.819700	0.7800	0.780000	-1.266%	274,469	-0.633%
2023-08-23	0.7830	0.800000	0.7750	0.790000	-2.505%	389,528	-1.891%
2023-08-22	0.8900	0.904100	0.7711	0.810300	-8.945%	605,116	-4.349%
2023-08-21	0.8850	0.980000	0.8611	0.889900	-0.302%	419,643	-12.904%
2023-08-18	0.9801	0.981100	0.8235	0.892600	-12.490%	756,386	-13.168%
2023-08-17	0.7899	1.100000	0.7805	1.020000	+28.561%	3,591,571	-24.013%
2023-08-16	0.8843	0.884300	0.7700	0.793400	-13.808%	906,153	-2.311%
2023-08-15	1.0500	1.060000	0.9202	0.920500	-14.769%	804,762	-15.800%
2023-08-14	1.1100	1.160000	1.0205	1.080000	-5.263%	788,438	-28.235%
2023-08-11	1.1600	1.219800	1.0600	1.140000	-6.557%	1,268,789	-32.012%
2023-08-10	1.3300	1.330000	1.2000	1.220000	-9.630%	835,529	-36.470%
2023-08-09	1.3900	1.390000	1.2100	1.350000	-0.735%	1,357,392	-42.588%
2023-08-08	1.3000	1.430000	1.3000	1.360000	0.000%	1,896,586	-43.010%
2023-08-07	1.4500	1.480000	1.3600	1.360000	-11.111%	2,494,488	-43.010%
2023-08-04	1.7000	1.870000	1.4600	1.530000	-18.182%	6,591,553	-49.342%
2023-08-03	1.6300	2.500000	1.6000	1.870000	+40.602%	58,331,339	-58.553%
2023-08-02	1.2800	2.089900	1.2800	1.330000	-66.667%	24,063,292	-41.725%
2023-08-01	1.5300	8.280000	1.5000	3.990000	+179.021%	20,503,168	-80.575%
2023-07-31	1.3800	1.519900	1.3700	1.430000	+2.143%	541,475	-45.800%
2023-07-28	1.4500	1.594800	1.3101	1.400000	-13.580%	424,930	-44.638%
2023-07-27	1.8300	1.960000	1.5500	1.620000	-13.830%	315,718	-52.157%
2023-07-26	1.7400	1.980000	1.6500	1.880000	+6.818%	153,350	-58.773%
2023-07-25	1.7500	1.823200	1.7200	1.760000	+1.149%	96,474	-55.962%
2023-07-24	1.9800	1.990000	1.6650	1.740000	-8.421%	141,016	-55.456%
2023-07-21	2.0100	2.045300	1.8000	1.900000	-5.473%	121,143	-59.207%
2023-07-20	1.9900	2.035600	1.9200	2.010000	+0.500%	76,874	-61.440%
2023-07-19	2.0255	2.091600	1.9700	2.000000	-2.439%	58,596	-61.247%
2023-07-18	2.0200	2.120000	2.0110	2.050000	+0.698%	38,096	-62.192%
2023-07-17	2.1300	2.210000	2.0000	2.035800	-2.125%	58,785	-61.928%
2023-07-14	2.2500	2.280000	2.0800	2.080000	-9.957%	103,383	-62.737%
2023-07-13	2.3300	2.440000	2.2900	2.310000	+0.435%	80,612	-66.447%
2023-07-12	2.2200	2.590000	2.1900	2.300000	+4.545%	192,567	-66.302%
2023-07-11	2.1700	2.280000	2.1600	2.200000	+0.917%	31,222	-64.770%
2023-07-10	2.1400	2.250000	2.1300	2.180000	+1.395%	42,071	-64.447%
2023-07-07	2.1100	2.160000	2.0575	2.150000	+2.871%	33,136	-63.951%
2023-07-06	2.1100	2.210000	2.0300	2.090000	-2.791%	66,473	-62.916%
2023-07-05	2.4400	2.440000	2.1100	2.150000	-8.898%	100,634	-63.951%
2023-07-03	2.4200	2.530000	2.2510	2.360000	-2.075%	53,451	-67.158%
2023-06-30	2.3800	2.452700	2.2600	2.410000	+0.837%	75,119	-67.840%
2023-06-29	2.0900	2.640000	2.0900	2.390000	+14.354%	333,224	-67.571%
2023-06-28	2.2100	2.210000	2.0800	2.090000	-4.566%	56,112	-62.916%
2023-06-27	2.2400	2.260100	2.0400	2.190000	-3.524%	159,092	-64.609%
2023-06-26	2.0400	2.400000	1.9200	2.270000	+11.275%	3,131,125	-65.856%
2023-06-23	2.0500	2.060000	1.9500	2.040000	+0.990%	33,673	-62.007%
2023-06-22	2.0000	2.090000	1.9400	2.020000	+6.316%	39,806	-61.631%
2023-06-21	2.2500	2.280000	1.9000	1.900000	-18.455%	168,317	-59.207%
2023-06-20	2.1600	2.350000	2.1100	2.330000	+8.372%	57,935	-66.735%
2023-06-16	2.1000	2.190000	2.0700	2.150000	+1.415%	35,056	-63.951%
2023-06-15	1.9800	2.130000	1.9800	2.120000	+1.923%	33,562	-63.440%
2023-06-14	2.2100	2.210000	2.0400	2.080000	-1.887%	62,860	-62.737%
2023-06-13	1.9900	2.150000	1.9900	2.120000	+8.718%	54,232	-63.440%
2023-06-12	2.0100	2.100000	1.9201	1.950000	-4.878%	62,351	-60.253%
2023-06-09	2.0500	2.100000	2.0100	2.050000	+0.490%	35,638	-62.192%
2023-06-08	2.1300	2.170000	2.0400	2.040000	-5.556%	50,953	-62.007%
2023-06-07	2.2100	2.278800	2.0800	2.160000	-1.818%	52,039	-64.117%
2023-06-06	2.0700	2.370000	2.0700	2.200000	+1.382%	154,980	-64.770%
2023-06-05	2.1500	2.170500	2.0100	2.170000	+4.831%	58,612	-64.283%
2023-06-02	2.1100	2.160000	2.0200	2.070000	-0.957%	45,924	-62.557%
2023-06-01	2.0900	2.130000	2.0400	2.090000	0.000%	46,660	-62.916%
2023-05-31	2.1300	2.130000	2.0000	2.090000	-1.415%	61,001	-62.916%
2023-05-30	2.0700	2.150000	2.0247	2.120000	+2.415%	62,430	-63.440%
2023-05-26	2.6000	2.600000	1.9100	2.070000	-17.200%	932,067	-62.557%
2023-05-25	2.7700	2.810000	2.5000	2.500000	-9.747%	274,496	-68.997%
2023-05-24	2.8300	2.944700	2.6700	2.770000	-1.773%	97,427	-72.019%
2023-05-23	3.1900	3.226800	2.8001	2.820000	-11.599%	137,693	-72.515%
2023-05-22	3.2400	3.870000	3.0884	3.190000	-8.857%	294,276	-75.703%
2023-05-19	4.9000	4.963000	3.3295	3.500000	-26.471%	189,412	-77.855%
2023-05-18	4.6900	4.900000	4.5850	4.760000	+3.030%	20,680	-83.717%
2023-05-17	5.1450	5.145000	4.2910	4.620000	-5.036%	27,905	-83.224%
2023-05-16	5.9500	5.950000	4.4100	4.865000	-0.714%	32,849	-84.069%
2023-05-15	5.7190	5.740000	4.7530	4.900000	-11.392%	33,305	-84.182%
2023-05-12	5.4600	5.810000	5.4250	5.530000	-1.250%	19,286	-85.984%
2023-05-11	6.3000	6.363000	5.3900	5.600000	0.000%	46,361	-86.160%
2023-05-10	5.3410	5.691000	4.9000	5.600000	+14.286%	35,499	-86.160%
2023-05-09	5.0960	5.096000	4.7460	4.900000	-1.547%	20,502	-84.182%
2023-05-08	4.7600	5.271000	4.7600	4.977000	+1.571%	18,271	-84.427%
2023-05-05	5.2990	5.600000	4.8440	4.900000	-10.256%	14,701	-84.182%
2023-05-04	5.6000	5.712000	5.2570	5.460000	+2.632%	15,521	-85.805%
2023-05-03	5.7260	5.726000	5.1940	5.320000	-6.289%	10,081	-85.431%
2023-05-02	5.6280	5.880000	4.9000	5.677000	+0.871%	19,506	-86.347%
2023-05-01	5.6700	6.286000	5.2850	5.628000	-3.133%	18,225	-86.228%
2023-04-28	6.4190	6.440000	5.7400	5.810000	+2.850%	6,674	-86.660%
2023-04-27	5.7120	5.950000	4.9000	5.649000	-2.182%	12,645	-86.280%
2023-04-26	5.9500	6.195000	5.6000	5.775000	-4.844%	12,972	-86.579%
2023-04-25	6.4960	6.503000	5.9290	6.069000	-3.667%	10,489	-87.229%
2023-04-24	6.8670	6.923000	6.1600	6.300000	-4.255%	11,726	-87.697%
2023-04-21	6.3000	6.776000	6.3000	6.580000	-2.083%	8,832	-88.221%
2023-04-20	6.6500	7.000000	6.5170	6.720000	+1.053%	11,084	-88.466%
2023-04-19	7.0630	7.063000	6.5905	6.650000	-3.749%	12,420	-88.345%
2023-04-18	6.9300	7.070000	6.4470	6.909000	+4.888%	21,079	-88.782%
2023-04-17	6.5170	7.133000	6.3000	6.587000	+0.427%	32,593	-88.233%
2023-04-14	6.7900	6.895000	6.2300	6.559000	-2.294%	23,237	-88.183%
2023-04-13	6.3840	6.790000	5.8870	6.713000	+2.897%	32,922	-88.454%
2023-04-12	6.6290	6.685000	6.3700	6.524000	-1.062%	21,966	-88.120%
2023-04-11	7.0070	7.133000	6.5380	6.594000	-5.894%	26,473	-88.246%
2023-04-10	7.1260	7.308000	6.8600	7.007000	-3.750%	28,065	-88.939%
2023-04-06	7.0070	7.378000	7.0000	7.280000	+4.000%	18,622	-89.354%
2023-04-05	7.5320	7.700000	6.9300	7.000000	-9.829%	20,885	-88.928%
2023-04-04	7.7000	7.840000	7.2100	7.763000	+0.818%	8,715	-90.016%
2023-04-03	7.7210	8.113000	7.0000	7.700000	-5.091%	16,087	-89.934%
2023-03-31	8.4000	8.960000	7.5180	8.113000	-3.417%	12,926	-90.447%
2023-03-30	8.4000	9.450000	8.3160	8.400000	-2.518%	20,442	-90.773%
2023-03-29	8.2600	8.960000	8.2600	8.617000	+7.043%	10,220	-91.005%
2023-03-28	8.3930	8.694000	7.8260	8.050000	-4.007%	10,615	-90.372%
2023-03-27	8.0850	8.889900	7.7210	8.386000	+0.672%	10,851	-90.758%
2023-03-24	8.1480	8.400000	7.7630	8.330000	-0.833%	9,356	-90.696%
2023-03-23	8.7500	8.750000	7.9100	8.400000	0.000%	10,206	-90.773%
2023-03-22	7.0910	9.100000	7.0910	8.400000	+14.613%	21,832	-90.773%
2023-03-21	7.2800	7.840000	6.9440	7.329000	+3.458%	17,128	-89.425%
2023-03-20	7.3290	7.770000	7.0000	7.084000	-8.000%	16,050	-89.059%
2023-03-17	8.8480	8.848000	7.4410	7.700000	-8.940%	34,214	-89.934%
2023-03-16	8.9250	8.925000	8.2250	8.456000	-2.894%	24,400	-90.834%
2023-03-15	8.8830	9.478000	8.2250	8.708000	-0.241%	15,886	-91.099%
2023-03-14	8.6170	9.065000	8.6170	8.729000	-9.638%	27,918	-91.121%
2023-03-13	9.1350	9.926000	8.7990	9.660000	+5.263%	16,385	-91.977%
2023-03-10	9.4780	9.828000	9.1000	9.177000	-4.376%	28,264	-91.554%
2023-03-09	10.2550	10.598000	9.5830	9.597000	-8.110%	13,632	-91.924%
2023-03-08	10.5000	10.913000	10.2900	10.444000	-4.359%	27,218	-92.579%
2023-03-07	11.2000	11.536000	10.5000	10.920000	-1.577%	20,129	-92.902%
2023-03-06	11.6830	11.788000	10.7100	11.095000	-0.937%	24,403	-93.014%
2023-03-03	11.2000	14.000000	10.6890	11.200000	+4.781%	52,088	-93.080%
2023-03-02	11.2000	12.572000	10.2200	10.689000	-10.806%	51,187	-92.749%
2023-03-01	12.1450	14.000000	11.5500	11.984000	-23.843%	98,214	-93.533%
2023-02-28	20.2580	21.700000	14.9240	15.736000	-14.687%	181,841	-95.075%
2023-02-27	20.3000	20.300000	17.8500	18.445000	-5.216%	123,423	-95.798%
2023-02-24	20.3000	20.300000	18.9070	19.460000	-4.237%	4,337	-96.017%
2023-02-23	21.0000	21.700000	19.6700	20.321000	+4.537%	9,503	-96.186%
2023-02-22	18.6480	20.258000	18.6480	19.439000	+1.129%	4,678	-96.013%
2023-02-21	18.2000	19.600000	18.2000	19.222000	-2.278%	4,371	-95.968%
2023-02-17	20.6500	20.650000	19.0400	19.670000	-5.196%	8,058	-96.060%
2023-02-16	20.3000	21.623000	19.6070	20.748000	+2.207%	7,091	-96.264%
2023-02-15	18.2000	20.300000	18.2000	20.300000	+11.111%	5,891	-96.182%
2023-02-14	20.6500	20.650000	16.1770	18.270000	-7.709%	8,121	-95.758%
2023-02-13	18.9000	20.650000	18.5501	19.796000	+8.769%	17,949	-96.085%
2023-02-10	16.0650	19.250000	14.9590	18.200000	+14.336%	26,143	-95.741%
2023-02-09	15.3370	16.002000	14.8190	15.918000	+3.364%	2,303	-95.131%
2023-02-08	14.7910	16.275000	14.7910	15.400000	+4.117%	5,159	-94.967%
2023-02-07	15.0500	15.407000	14.7000	14.791000	-3.955%	5,333	-94.760%
2023-02-06	15.4070	16.450000	15.0500	15.400000	-0.045%	4,934	-94.967%
2023-02-03	15.7850	16.450000	15.2880	15.407000	-4.304%	7,034	-94.969%
2023-02-02	14.7980	16.100000	14.7980	16.100000	+8.798%	11,063	-95.186%
2023-02-01	14.2730	15.120000	13.6500	14.798000	+5.436%	7,782	-94.762%
2023-01-31	13.9650	15.750000	13.5100	14.035000	+2.768%	13,286	-94.478%
2023-01-30	13.3700	13.992900	13.3700	13.657000	-0.408%	4,175	-94.325%
2023-01-27	13.5800	14.273000	13.3070	13.713000	-0.051%	4,854	-94.348%
2023-01-26	13.8810	14.266000	13.3070	13.720000	-1.210%	6,006	-94.351%
2023-01-25	13.9160	13.993000	13.3140	13.888000	-0.201%	6,037	-94.419%
2023-01-24	14.3920	14.392000	13.5940	13.916000	-0.401%	3,937	-94.430%
2023-01-23	13.5800	14.686000	13.5800	13.972000	+2.834%	11,018	-94.453%
2023-01-20	13.3700	13.951000	13.2300	13.587000	+3.520%	6,803	-94.296%
2023-01-19	14.0000	14.007000	12.9500	13.125000	-8.133%	7,235	-94.095%
2023-01-18	15.7500	15.750000	14.1610	14.287000	-6.505%	6,244	-94.575%
2023-01-17	15.4000	16.100000	14.7280	15.281000	+0.092%	7,472	-94.928%
2023-01-13	14.7210	15.400000	14.5880	15.267000	+0.600%	6,365	-94.923%
2023-01-12	16.1000	16.100000	14.4480	15.176000	+0.837%	4,468	-94.893%
2023-01-11	14.7000	15.400000	14.7000	15.050000	+2.186%	5,292	-94.850%
2023-01-10	14.5600	15.400000	14.2520	14.728000	+4.262%	14,283	-94.737%
2023-01-09	14.0000	14.560000	14.0000	14.126000	+2.437%	11,365	-94.513%
2023-01-06	11.8020	13.993000	11.8020	13.790000	+16.845%	13,153	-94.380%
2023-01-05	11.8510	11.965000	11.5850	11.802000	-0.413%	2,570	-93.433%
2023-01-04	11.8650	11.970000	11.0670	11.851000	+2.544%	6,966	-93.460%
2023-01-03	11.5360	12.250000	11.2000	11.557000	-2.481%	9,705	-93.294%
2022-12-30	10.6400	12.250000	10.4650	11.851000	+11.528%	17,021	-93.460%
2022-12-29	10.0310	11.123000	9.8910	10.626000	+0.463%	8,645	-92.706%
2022-12-28	10.6050	11.473000	10.5000	10.577000	-2.137%	7,283	-92.672%
2022-12-27	9.4850	11.830000	9.4850	10.808000	-1.026%	6,016	-92.829%
2022-12-23	10.6470	11.662000	9.8840	10.920000	-2.439%	10,010	-92.902%
2022-12-22	10.6680	11.935000	10.6680	11.193000	-0.062%	8,005	-93.075%
2022-12-21	9.2610	11.900000	9.1000	11.200000	+11.498%	12,295	-93.080%
2022-12-20	10.7100	11.900000	9.9750	10.045000	-8.072%	18,203	-92.284%
2022-12-19	10.5700	11.746000	10.5140	10.927000	+4.067%	10,515	-92.907%
2022-12-16	11.5500	12.586000	10.5000	10.500000	-11.817%	14,067	-92.618%
2022-12-15	10.9270	12.712000	10.9270	11.907000	+3.973%	10,496	-93.491%
2022-12-14	11.9000	12.390000	11.4450	11.452000	-4.495%	5,082	-93.232%
2022-12-13	12.7960	13.223000	10.7940	11.991000	-6.291%	9,960	-93.536%
2022-12-12	13.3140	13.314000	12.6000	12.796000	-0.706%	8,132	-93.943%
2022-12-09	12.9220	13.300000	12.7750	12.887000	-3.054%	3,892	-93.986%
2022-12-08	12.9500	13.986000	12.6350	13.293000	+1.605%	8,904	-94.169%
2022-12-07	13.0550	13.300000	12.7750	13.083000	+0.863%	4,265	-94.076%
2022-12-06	13.3350	14.560000	12.6210	12.971000	-3.740%	7,033	-94.025%
2022-12-05	13.5800	14.630000	13.3910	13.475000	-3.750%	7,180	-94.248%
2022-12-02	14.0000	14.325000	13.3420	14.000000	-0.498%	4,277	-94.464%
2022-12-01	13.7900	14.665000	13.5520	14.070000	+0.651%	4,456	-94.491%
2022-11-30	14.4690	14.469000	13.3910	13.979000	-2.538%	6,094	-94.456%
2022-11-29	13.5310	15.400000	13.5310	14.343000	+6.001%	10,711	-94.596%
2022-11-28	13.3000	13.986000	12.9640	13.531000	+3.981%	6,780	-94.272%
2022-11-25	13.1250	13.286000	12.9500	13.013000	-2.517%	3,562	-94.044%
2022-11-23	14.0000	14.000000	13.0900	13.349000	-3.198%	7,847	-94.194%
2022-11-22	14.0000	14.042000	13.3000	13.790000	+0.613%	7,093	-94.380%
2022-11-21	14.7000	14.700000	12.9640	13.706000	-5.456%	4,994	-94.345%
2022-11-18	14.7000	14.700000	14.0070	14.497000	-2.080%	3,853	-94.654%
2022-11-17	13.4820	15.330000	12.6700	14.805000	+5.803%	11,017	-94.765%
2022-11-16	14.9450	14.980000	13.8600	13.993000	-7.023%	15,591	-94.461%
2022-11-15	12.6000	16.310000	12.6000	15.050000	+19.444%	34,889	-94.850%
2022-11-14	11.2000	12.600000	10.5910	12.600000	+16.054%	18,410	-93.849%
2022-11-11	10.4860	10.899000	10.1500	10.857000	+3.815%	8,726	-92.861%
2022-11-10	10.0450	10.722800	9.8000	10.458000	+5.063%	5,570	-92.589%
2022-11-09	10.1500	10.766000	9.8350	9.954000	-3.331%	8,171	-92.214%
2022-11-08	10.8710	10.871000	10.1500	10.297000	+1.239%	10,751	-92.473%
2022-11-07	9.9820	10.710000	9.8000	10.171000	+3.934%	11,836	-92.380%
2022-11-04	9.6670	10.038000	9.4500	9.786000	+3.479%	12,316	-92.080%
2022-11-03	9.2470	9.786000	9.1070	9.457000	+0.821%	7,166	-91.804%
2022-11-02	9.7230	9.933000	8.9040	9.380000	-3.528%	9,195	-91.737%
2022-11-01	9.9750	10.150000	9.1700	9.723000	-0.786%	15,195	-92.029%
2022-10-31	9.7510	10.500000	9.7510	9.800000	-0.427%	15,607	-92.091%
2022-10-28	10.6120	10.612000	9.8000	9.842000	+0.142%	8,437	-92.125%
2022-10-27	9.7440	10.500000	9.5200	9.828000	+2.857%	13,871	-92.114%
2022-10-26	9.5970	9.800000	9.4500	9.555000	+0.147%	17,981	-91.888%
2022-10-25	9.8000	10.073000	9.4500	9.541000	+4.046%	12,865	-91.877%
2022-10-24	10.7590	10.759000	9.1000	9.170000	-12.667%	31,480	-91.548%
2022-10-21	10.5000	10.955000	10.1500	10.500000	+0.604%	34,996	-92.618%
2022-10-20	10.5000	11.830000	8.8900	10.437000	-0.600%	43,192	-92.574%
2022-10-19	11.1790	11.200000	10.0310	10.500000	-5.063%	30,721	-92.618%
2022-10-18	10.1500	11.900000	10.1500	11.060000	+8.966%	43,705	-92.992%
2022-10-17	10.5000	11.426500	9.8000	10.150000	+0.346%	32,139	-92.364%
2022-10-14	10.5000	13.100500	9.4500	10.115000	+3.214%	99,262	-92.337%
2022-10-13	10.1500	10.878000	9.1140	9.800000	-18.981%	71,748	-92.091%
2022-10-12	13.9020	15.400000	11.2770	12.096000	+18.033%	451,431	-93.592%
2022-10-11	8.9810	10.500000	8.4000	10.248000	+16.375%	85,076	-92.437%
2022-10-10	9.1420	9.142000	8.7500	8.806000	-2.744%	8,273	-91.198%
2022-10-07	9.2050	9.464000	8.4420	9.054500	-6.268%	16,702	-91.440%
2022-10-06	10.0660	10.472000	9.6600	9.660000	-4.033%	27,762	-91.977%
2022-10-05	11.0670	11.067000	9.9050	10.066000	-8.115%	29,724	-92.300%
2022-10-04	11.1930	12.075000	9.8700	10.955000	-5.209%	62,617	-92.925%
2022-10-03	14.5880	14.588000	10.5000	11.557000	-16.826%	47,576	-93.294%
2022-09-30	16.1000	16.303000	13.6780	13.895000	-11.817%	13,161	-94.422%
2022-09-29	15.4910	16.345000	15.4630	15.757000	-0.486%	4,117	-95.081%
2022-09-28	17.3740	18.018000	15.7535	15.834000	-11.606%	6,402	-95.105%
2022-09-27	18.3330	19.082000	16.2400	17.913000	-5.222%	17,197	-95.673%
2022-09-26	15.4840	18.900000	15.4000	18.900000	+14.796%	11,255	-95.899%
2022-09-23	17.9970	17.997000	15.7430	16.464000	-5.008%	17,749	-95.292%
2022-09-22	15.8690	18.193000	15.7150	17.332000	-3.994%	19,535	-95.528%
2022-09-21	13.9860	18.900000	12.6700	18.053000	-28.261%	87,409	-95.707%
2022-09-20	26.1800	26.180000	23.8350	25.165000	-2.838%	6,219	-96.920%
2022-09-19	24.1920	25.900000	23.8000	25.900000	+5.714%	5,441	-97.007%
2022-09-16	23.1000	24.500000	23.1000	24.500000	+3.245%	8,078	-96.836%
2022-09-15	23.8000	24.206000	23.1280	23.730000	+1.802%	3,713	-96.734%
2022-09-14	24.3320	25.025000	23.3100	23.310000	-4.911%	3,247	-96.675%
2022-09-13	25.2000	25.200000	23.6600	24.514000	-2.857%	7,205	-96.838%
2022-09-12	23.8000	26.103000	23.1490	25.235000	+9.077%	12,406	-96.929%
2022-09-09	23.8000	23.800000	22.5050	23.135000	+1.070%	3,442	-96.650%
2022-09-08	22.5750	23.219000	21.8925	22.890000	+0.615%	5,170	-96.614%
2022-09-07	22.9600	23.100000	21.7000	22.750000	-1.813%	5,233	-96.593%
2022-09-06	23.8000	23.800000	22.5330	23.170000	+0.976%	3,654	-96.655%
2022-09-02	23.3030	23.590000	22.7080	22.946000	-1.532%	2,106	-96.622%
2022-09-01	23.1000	23.751000	22.5400	23.303000	-0.030%	2,465	-96.674%
2022-08-31	22.4000	23.772000	22.4000	23.310000	+1.835%	3,453	-96.675%
2022-08-30	22.4000	23.100000	22.4000	22.890000	-0.547%	2,376	-96.614%
2022-08-29	22.4000	23.436000	22.4000	23.016000	+1.076%	4,529	-96.633%
2022-08-26	23.1000	23.730000	22.4000	22.771000	-4.098%	5,187	-96.596%
2022-08-25	23.9960	23.996000	23.2120	23.744000	+0.504%	3,600	-96.736%
2022-08-24	22.4000	23.800000	22.4000	23.625000	+4.911%	3,554	-96.719%
2022-08-23	22.8900	22.890000	22.0500	22.519000	+0.563%	3,654	-96.558%
2022-08-22	22.6800	22.743000	22.1970	22.393000	-2.321%	5,774	-96.539%
2022-08-19	23.1980	23.800000	22.4000	22.925000	-1.711%	9,966	-96.619%
2022-08-18	22.5540	23.800000	22.0500	23.324000	+0.939%	13,465	-96.677%
2022-08-17	23.4360	23.793000	22.4140	23.107000	-2.912%	12,779	-96.646%
2022-08-16	23.6250	24.486000	23.6250	23.800000	-0.088%	4,912	-96.743%
2022-08-15	23.7790	25.263000	23.1070	23.821000	+3.246%	12,487	-96.746%
2022-08-12	24.3530	24.360000	22.5750	23.072000	-5.260%	27,855	-96.641%
2022-08-11	25.9000	25.900000	24.0170	24.353000	-6.226%	30,594	-96.817%
2022-08-10	26.6000	26.943000	24.9971	25.970000	+0.189%	14,960	-97.016%
2022-08-09	25.9000	27.657000	25.7250	25.921000	-1.227%	11,344	-97.010%
2022-08-08	27.3000	27.300000	25.5640	26.243000	+0.241%	8,039	-97.047%
2022-08-05	26.0050	26.950000	25.8370	26.180000	-1.760%	7,770	-97.039%
2022-08-04	26.6000	27.797000	25.9700	26.649000	+0.158%	9,491	-97.092%
2022-08-03	25.8020	27.300000	25.2421	26.607000	+0.026%	6,154	-97.087%
2022-08-02	25.8090	27.300000	25.2000	26.600000	+4.110%	8,464	-97.086%
2022-08-01	26.0400	28.000000	25.4450	25.550000	-3.311%	10,770	-96.966%
2022-07-29	25.5570	26.810000	25.5570	26.425000	+4.368%	7,059	-97.067%
2022-07-28	24.5000	26.362000	24.1500	25.319000	+1.887%	15,081	-96.939%
2022-07-27	24.5000	26.355000	24.5000	24.850000	-3.296%	7,418	-96.881%
2022-07-26	26.2220	26.320000	25.6970	25.697000	-2.367%	6,713	-96.984%
2022-07-25	27.8600	28.013200	26.0470	26.320000	-5.528%	12,459	-97.055%
2022-07-22	29.4000	29.400000	27.6500	27.860000	-0.872%	10,696	-97.218%
2022-07-21	32.0180	32.200000	27.6500	28.105000	-16.701%	30,704	-97.242%
2022-07-20	33.6000	35.000000	32.9770	33.740000	+0.942%	5,903	-97.703%
2022-07-19	33.6000	34.293000	32.9490	33.425000	-0.521%	3,315	-97.681%
2022-07-18	35.0000	35.350000	33.4250	33.600000	-6.760%	8,929	-97.693%
2022-07-15	36.1200	36.120000	33.6000	36.036000	-0.058%	5,913	-97.849%
2022-07-14	36.4000	36.981000	35.1330	36.057000	+2.691%	3,882	-97.850%
2022-07-13	34.4960	36.106000	32.5570	35.112000	+1.806%	3,950	-97.793%
2022-07-12	35.7000	35.700000	33.7820	34.489000	-5.721%	6,990	-97.753%
2022-07-11	37.7930	37.793000	35.7490	36.582000	-3.204%	5,105	-97.881%
2022-07-08	37.1000	37.793000	35.0070	37.793000	+0.991%	9,467	-97.949%
2022-07-07	35.0000	37.751000	35.0000	37.422000	+1.288%	4,779	-97.929%
2022-07-06	37.3240	37.800000	35.9240	36.946000	-1.013%	5,092	-97.902%
2022-07-05	31.1430	38.178000	31.1430	37.324000	+6.597%	10,075	-97.923%
2022-07-01	34.3000	36.372000	33.6070	35.014000	-0.160%	8,000	-97.786%
2022-06-30	32.1300	35.070000	31.5000	35.070000	+5.518%	8,536	-97.790%
2022-06-29	32.7110	34.300000	31.5000	33.236000	+1.043%	5,293	-97.668%
2022-06-28	31.6330	32.900000	31.5070	32.893000	+4.422%	4,555	-97.644%
2022-06-27	31.0800	33.600000	29.4840	31.500000	-1.012%	8,919	-97.539%
2022-06-24	30.1000	32.193000	29.4000	31.822000	+3.885%	5,164	-97.564%
2022-06-23	28.0000	30.807000	27.3700	30.632000	+8.129%	5,632	-97.470%
2022-06-22	28.0000	29.365000	27.3070	28.329000	-0.345%	3,138	-97.264%
2022-06-21	26.6910	28.700000	26.6910	28.427000	+1.907%	5,914	-97.273%
2022-06-17	30.1140	30.114000	27.4400	27.895000	+0.861%	5,911	-97.221%
2022-06-16	26.0120	28.000000	26.0120	27.657000	+1.830%	7,544	-97.198%
2022-06-15	27.5940	28.119000	26.6840	27.160000	-0.538%	9,040	-97.146%
2022-06-14	29.4210	30.093000	27.3000	27.307000	-7.163%	9,011	-97.162%
2022-06-13	28.0000	32.207000	28.0000	29.414000	-6.622%	15,710	-97.365%
2022-06-10	31.1990	32.844000	30.8000	31.500000	-0.442%	5,868	-97.539%
2022-06-09	32.0810	34.195000	30.8140	31.640000	-1.159%	7,696	-97.550%
2022-06-08	30.8000	34.300000	30.8000	32.011000	+3.908%	6,599	-97.579%
2022-06-07	30.8070	32.879000	30.5375	30.807000	-4.554%	8,799	-97.484%
2022-06-06	32.3330	33.250000	31.6400	32.277000	-1.705%	6,557	-97.599%
2022-06-03	32.9000	34.601000	31.5000	32.836900	+0.406%	7,067	-97.640%
2022-06-02	30.8070	35.700000	30.8070	32.704000	+6.182%	10,720	-97.630%
2022-06-01	33.6350	35.693000	30.3870	30.800000	-9.278%	20,596	-97.484%
2022-05-31	32.8300	34.762000	31.5000	33.950000	+5.206%	10,299	-97.717%
2022-05-27	32.2000	33.229000	31.2760	32.270000	+3.178%	7,610	-97.598%
2022-05-26	29.4000	31.983000	28.2870	31.276000	+7.819%	11,523	-97.522%
2022-05-25	28.2450	29.400000	26.9640	29.008000	+1.969%	4,733	-97.328%
2022-05-24	27.8880	29.001000	26.6000	28.448000	-0.123%	7,282	-97.276%
2022-05-23	29.4000	29.400000	27.6555	28.483000	-1.525%	7,302	-97.279%
2022-05-20	30.5340	32.193000	28.3500	28.924000	-7.727%	8,112	-97.320%
2022-05-19	28.1120	31.997000	28.0770	31.346000	+5.414%	5,023	-97.527%
2022-05-18	29.8340	30.933000	29.2180	29.736000	-0.585%	5,845	-97.394%
2022-05-17	28.0490	30.800000	22.4000	29.911000	-8.028%	13,631	-97.409%
2022-05-16	28.0000	34.993000	27.3070	32.522000	+20.707%	25,279	-97.617%
2022-05-13	24.5000	27.895000	23.4745	26.943000	+9.909%	9,535	-97.123%
2022-05-12	22.4000	24.766000	21.8260	24.514000	+2.458%	12,409	-96.838%
2022-05-11	26.2500	26.950000	23.8000	23.926000	-8.756%	10,764	-96.761%
2022-05-10	26.3970	27.433000	25.2000	26.222000	-1.109%	8,143	-97.044%
2022-05-09	28.0000	28.000000	26.0400	26.516000	-5.818%	13,591	-97.077%
2022-05-06	29.3860	29.386000	27.4890	28.154000	-3.480%	5,086	-97.247%
2022-05-05	30.8000	31.003000	28.9240	29.169000	-5.916%	5,685	-97.343%
2022-05-04	29.7710	31.262000	29.5897	31.003000	+3.409%	5,714	-97.500%
2022-05-03	30.1000	31.150000	29.4000	29.981000	+1.157%	7,149	-97.415%
2022-05-02	30.1000	30.450000	27.5100	29.638000	+7.873%	8,989	-97.385%
2022-04-29	29.4000	29.848000	27.3140	27.475000	-6.548%	20,643	-97.179%
2022-04-28	30.5200	30.800000	28.1260	29.400000	-3.670%	17,322	-97.364%
2022-04-27	29.4000	31.850000	29.4000	30.520000	-1.313%	7,005	-97.460%
2022-04-26	31.5000	31.850000	30.4570	30.926000	-2.321%	5,025	-97.494%
2022-04-25	30.3100	31.962000	30.2750	31.661000	+1.640%	12,174	-97.552%
2022-04-22	32.1860	32.186000	30.1000	31.150000	-0.314%	14,274	-97.512%
2022-04-21	32.2000	33.102900	30.9400	31.248000	-5.344%	9,475	-97.520%
2022-04-20	32.5500	33.390000	31.9200	33.012000	+0.683%	7,096	-97.652%
2022-04-19	32.2070	33.445900	31.9060	32.788000	+1.826%	8,352	-97.636%
2022-04-18	33.7680	33.810000	32.2000	32.200000	-4.643%	10,587	-97.593%
2022-04-14	34.3000	34.636000	33.2500	33.768000	-2.624%	6,592	-97.705%
2022-04-13	33.1310	36.050000	32.9000	34.678000	+4.405%	11,009	-97.765%
2022-04-12	33.6000	34.188000	32.9980	33.215000	-1.597%	11,253	-97.667%
2022-04-11	35.4550	35.886300	32.5500	33.754000	-4.628%	27,814	-97.704%
2022-04-08	37.8000	38.493000	35.0070	35.392000	-6.578%	20,754	-97.810%
2022-04-07	38.8920	39.158000	36.7570	37.884000	-2.644%	14,002	-97.954%
2022-04-06	39.2000	39.900000	38.9130	38.913000	-0.732%	11,613	-98.008%
2022-04-05	40.0470	40.950000	39.2000	39.200000	-2.149%	9,205	-98.023%
2022-04-04	39.8370	40.593000	39.2000	40.061000	+0.562%	10,836	-98.065%
2022-04-01	39.5500	41.293000	38.5000	39.837000	-0.333%	15,630	-98.054%
2022-03-31	40.9500	41.440000	39.2140	39.970000	-2.058%	28,730	-98.061%
2022-03-30	42.7000	42.700000	40.6770	40.810000	-2.230%	10,471	-98.101%
2022-03-29	41.0130	42.679000	40.8100	41.741000	+1.932%	11,956	-98.143%
2022-03-28	43.4000	43.400000	40.7050	40.950000	-2.500%	11,168	-98.107%
2022-03-25	42.7000	43.295000	41.3000	42.000000	-0.033%	9,798	-98.155%
2022-03-24	42.7000	43.372000	41.3000	42.014000	-1.558%	12,522	-98.155%
2022-03-23	44.4500	44.450000	42.0140	42.679000	-4.045%	9,898	-98.184%
2022-03-22	44.5830	46.200000	41.4820	44.478000	-0.626%	12,354	-98.257%
2022-03-21	43.1410	47.460000	43.0500	44.758000	+3.748%	22,157	-98.268%
2022-03-18	41.8460	43.393000	41.3000	43.141000	+2.512%	10,026	-98.203%