Dark

AGFS
AgroFresh Solutions, Inc. Common Stock
stock NASDAQ

Inactive

Mar 30, 2023

3.00USD+0.334%(+0.01)1,424,376

Pre-market

0.00USD-100.000%(-2.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-30	3.0000	3.0050	2.9900	3.0000	+0.334%	1,424,376	0.000%
2023-03-29	3.0000	3.0000	2.9900	2.9900	-0.167%	137,497	+0.334%
2023-03-28	2.9900	3.0000	2.9900	2.9950	+0.167%	405,476	+0.167%
2023-03-27	2.9900	3.0000	2.9900	2.9900	-0.333%	35,779	+0.334%
2023-03-24	2.9900	3.0000	2.9900	3.0000	+0.503%	101,323	0.000%
2023-03-23	3.0000	3.0000	2.9800	2.9850	-0.167%	175,330	+0.503%
2023-03-22	3.0000	3.0000	2.9800	2.9900	-0.333%	72,251	+0.334%
2023-03-21	2.9900	3.0000	2.9800	3.0000	0.000%	97,494	0.000%
2023-03-20	2.9800	3.0000	2.9800	3.0000	+0.334%	126,180	0.000%
2023-03-17	2.9800	2.9900	2.9800	2.9900	0.000%	811,113	+0.334%
2023-03-16	2.9850	3.0000	2.9800	2.9900	+0.336%	449,968	+0.334%
2023-03-15	2.9800	3.0000	2.9800	2.9800	0.000%	203,032	+0.671%
2023-03-14	2.9800	2.9900	2.9800	2.9800	0.000%	174,763	+0.671%
2023-03-13	2.9800	2.9900	2.9800	2.9800	-0.334%	151,472	+0.671%
2023-03-10	2.9800	2.9900	2.9800	2.9900	+0.336%	275,039	+0.334%
2023-03-09	2.9800	2.9900	2.9800	2.9800	0.000%	100,383	+0.671%
2023-03-08	2.9900	3.0000	2.9800	2.9800	0.000%	168,175	+0.671%
2023-03-07	2.9900	3.0000	2.9800	2.9800	-0.334%	58,102	+0.671%
2023-03-06	2.9800	2.9900	2.9700	2.9900	+0.336%	295,277	+0.334%
2023-03-03	2.9700	2.9900	2.9700	2.9800	+0.337%	46,500	+0.671%
2023-03-02	2.9700	2.9900	2.9700	2.9700	0.000%	22,054	+1.010%
2023-03-01	2.9800	2.9900	2.9700	2.9700	-0.336%	171,309	+1.010%
2023-02-28	2.9900	2.9900	2.9800	2.9800	0.000%	63,382	+0.671%
2023-02-27	2.9800	2.9900	2.9800	2.9800	-0.334%	132,045	+0.671%
2023-02-24	2.9700	2.9900	2.9700	2.9900	+0.673%	86,103	+0.334%
2023-02-23	2.9700	2.9900	2.9700	2.9700	0.000%	110,792	+1.010%
2023-02-22	2.9800	2.9850	2.9700	2.9700	0.000%	56,111	+1.010%
2023-02-21	2.9800	2.9888	2.9700	2.9700	-0.336%	133,617	+1.010%
2023-02-17	2.9800	2.9900	2.9800	2.9800	0.000%	28,197	+0.671%
2023-02-16	2.9800	2.9900	2.9800	2.9800	-0.334%	9,912	+0.671%
2023-02-15	2.9900	2.9900	2.9800	2.9900	+0.336%	129,160	+0.334%
2023-02-14	2.9900	3.0000	2.9800	2.9800	0.000%	88,477	+0.671%
2023-02-13	2.9700	2.9900	2.9700	2.9800	+0.337%	93,485	+0.671%
2023-02-10	2.9700	2.9800	2.9700	2.9700	-0.336%	321,677	+1.010%
2023-02-09	2.9700	2.9806	2.9700	2.9800	+0.337%	181,989	+0.671%
2023-02-08	2.9700	2.9800	2.9700	2.9700	0.000%	44,796	+1.010%
2023-02-07	2.9700	2.9900	2.9700	2.9700	-0.336%	122,312	+1.010%
2023-02-06	2.9800	2.9800	2.9700	2.9800	+0.337%	50,353	+0.671%
2023-02-03	2.9700	2.9800	2.9700	2.9700	0.000%	80,718	+1.010%
2023-02-02	2.9800	2.9900	2.9700	2.9700	0.000%	127,974	+1.010%
2023-02-01	2.9800	2.9900	2.9700	2.9700	-1.000%	156,339	+1.010%
2023-01-31	2.9700	3.0000	2.9600	3.0000	+1.351%	292,383	0.000%
2023-01-30	2.9600	2.9700	2.9600	2.9600	-0.337%	77,590	+1.351%
2023-01-27	2.9600	2.9700	2.9600	2.9700	+0.338%	26,882	+1.010%
2023-01-26	2.9700	2.9700	2.9600	2.9600	0.000%	58,285	+1.351%
2023-01-25	2.9500	2.9700	2.9500	2.9600	0.000%	40,271	+1.351%
2023-01-24	2.9700	2.9700	2.9600	2.9600	0.000%	56,351	+1.351%
2023-01-23	2.9600	2.9700	2.9600	2.9600	-0.337%	21,895	+1.351%
2023-01-20	2.9600	2.9700	2.9600	2.9700	0.000%	54,739	+1.010%
2023-01-19	2.9600	2.9776	2.9600	2.9700	+0.338%	78,576	+1.010%
2023-01-18	2.9600	2.9800	2.9600	2.9600	0.000%	317,216	+1.351%
2023-01-17	2.9600	2.9700	2.9500	2.9600	0.000%	70,608	+1.351%
2023-01-13	2.9500	2.9700	2.9500	2.9600	0.000%	74,048	+1.351%
2023-01-12	2.9500	2.9700	2.9500	2.9600	+0.339%	102,014	+1.351%
2023-01-11	2.9500	2.9600	2.9500	2.9500	0.000%	635,554	+1.695%
2023-01-10	2.9500	2.9600	2.9500	2.9500	0.000%	96,381	+1.695%
2023-01-09	2.9600	2.9600	2.9500	2.9500	0.000%	75,013	+1.695%
2023-01-06	2.9600	2.9600	2.9500	2.9500	0.000%	142,324	+1.695%
2023-01-05	2.9550	2.9800	2.9500	2.9500	-0.169%	542,301	+1.695%
2023-01-04	2.9600	2.9800	2.9500	2.9550	+0.169%	150,500	+1.523%
2023-01-03	2.9600	2.9790	2.9500	2.9500	-0.338%	373,273	+1.695%
2022-12-30	2.9600	2.9800	2.9600	2.9600	0.000%	48,593	+1.351%
2022-12-29	2.9600	2.9800	2.9400	2.9600	+0.339%	261,041	+1.351%
2022-12-28	2.9500	2.9600	2.9400	2.9500	0.000%	92,030	+1.695%
2022-12-27	2.9400	2.9600	2.9400	2.9500	0.000%	51,956	+1.695%
2022-12-23	2.9400	2.9600	2.9400	2.9500	0.000%	46,434	+1.695%
2022-12-22	2.9500	2.9600	2.9423	2.9500	0.000%	210,291	+1.695%
2022-12-21	2.9600	2.9600	2.9500	2.9500	-0.673%	75,688	+1.695%
2022-12-20	2.9500	2.9700	2.9400	2.9700	+0.678%	114,936	+1.010%
2022-12-19	2.9400	2.9500	2.9400	2.9500	+0.340%	71,433	+1.695%
2022-12-16	2.9300	2.9500	2.9300	2.9400	-0.339%	176,787	+2.041%
2022-12-15	2.9500	2.9500	2.9400	2.9500	0.000%	29,228	+1.695%
2022-12-14	2.9400	2.9500	2.9300	2.9500	+0.340%	103,601	+1.695%
2022-12-13	2.9500	2.9592	2.9400	2.9400	-0.339%	166,739	+2.041%
2022-12-12	2.9400	2.9500	2.9400	2.9500	0.000%	206,459	+1.695%
2022-12-09	2.9400	2.9500	2.9400	2.9500	0.000%	116,450	+1.695%
2022-12-08	2.9500	2.9500	2.9400	2.9500	0.000%	71,541	+1.695%
2022-12-07	2.9400	2.9500	2.9400	2.9500	0.000%	83,402	+1.695%
2022-12-06	2.9400	2.9500	2.9400	2.9500	0.000%	90,970	+1.695%
2022-12-05	2.9400	2.9500	2.9400	2.9500	+0.340%	61,108	+1.695%
2022-12-02	2.9400	2.9500	2.9400	2.9400	0.000%	253,930	+2.041%
2022-12-01	2.9400	2.9500	2.9400	2.9400	-0.339%	80,339	+2.041%
2022-11-30	2.9500	2.9500	2.9400	2.9500	+0.340%	247,519	+1.695%
2022-11-29	2.9500	2.9550	2.9400	2.9400	-0.339%	160,137	+2.041%
2022-11-28	2.9500	2.9600	2.9400	2.9500	0.000%	575,417	+1.695%
2022-11-25	2.9400	2.9500	2.9400	2.9500	+0.340%	215,272	+1.695%
2022-11-23	2.9500	2.9600	2.9400	2.9400	-0.170%	464,172	+2.041%
2022-11-22	2.9400	2.9600	2.9300	2.9450	+5.556%	1,631,075	+1.868%
2022-11-21	2.8100	2.8300	2.7600	2.7900	-1.064%	57,210	+7.527%
2022-11-18	2.8169	2.8500	2.8001	2.8200	+0.356%	107,034	+6.383%
2022-11-17	2.8300	2.8300	2.7800	2.8100	-0.707%	62,130	+6.762%
2022-11-16	2.7900	2.8500	2.7900	2.8300	+0.712%	153,731	+6.007%
2022-11-15	2.8000	2.8200	2.7601	2.8100	+0.357%	312,996	+6.762%
2022-11-14	2.7900	2.8000	2.7450	2.8000	+1.083%	241,468	+7.143%
2022-11-11	2.7300	2.7700	2.6900	2.7700	+0.727%	127,289	+8.303%
2022-11-10	2.7200	2.7700	2.6700	2.7500	+0.733%	283,522	+9.091%
2022-11-09	2.7800	2.8000	2.7100	2.7300	-2.500%	236,349	+9.890%
2022-11-08	2.7700	2.8000	2.7600	2.8000	+0.719%	98,983	+7.143%
2022-11-07	2.7600	2.8000	2.7600	2.7800	+1.091%	84,131	+7.914%
2022-11-04	2.7700	2.7800	2.7353	2.7500	-0.362%	172,787	+9.091%
2022-11-03	2.7600	2.8000	2.7302	2.7600	0.000%	225,038	+8.696%
2022-11-02	2.7500	2.8400	2.7400	2.7600	-2.128%	306,537	+8.696%
2022-11-01	2.7300	2.8200	2.7100	2.8200	+3.676%	719,352	+6.383%
2022-10-31	2.6700	2.8200	2.6600	2.7200	-2.509%	818,461	+10.294%
2022-10-28	2.6600	2.8600	2.6100	2.7900	+3.717%	2,077,798	+7.527%
2022-10-27	2.5200	2.8000	2.4700	2.6900	+71.338%	39,402,965	+11.524%
2022-10-26	1.5710	1.6809	1.5700	1.5700	0.000%	6,777	+91.083%
2022-10-25	1.4700	1.6638	1.4700	1.5700	+0.641%	14,385	+91.083%
2022-10-24	1.5400	1.6752	1.5400	1.5600	-2.500%	4,751	+92.308%
2022-10-21	1.6000	1.6300	1.6000	1.6000	+1.911%	1,455	+87.500%
2022-10-20	1.6100	1.6101	1.5301	1.5700	-2.484%	6,499	+91.083%
2022-10-19	1.5600	1.7000	1.5600	1.6100	-1.227%	5,722	+86.335%
2022-10-18	1.6200	1.6700	1.5200	1.6300	+1.875%	4,787	+84.049%
2022-10-17	1.6410	1.6700	1.6000	1.6000	-1.235%	3,843	+87.500%
2022-10-14	1.6500	1.6500	1.5400	1.6200	-1.818%	6,520	+85.185%
2022-10-13	1.5500	1.6500	1.5400	1.6500	+5.769%	4,456	+81.818%
2022-10-12	1.5280	1.5600	1.5000	1.5600	-4.294%	9,034	+92.308%
2022-10-11	1.6200	1.6400	1.5500	1.6300	+1.875%	13,338	+84.049%
2022-10-10	1.5800	1.6300	1.5200	1.6000	+2.564%	6,597	+87.500%
2022-10-07	1.5300	1.5876	1.4600	1.5600	+4.698%	17,025	+92.308%
2022-10-06	1.4948	1.5200	1.4800	1.4900	+1.361%	6,793	+101.342%
2022-10-05	1.4700	1.5325	1.4700	1.4700	-1.342%	7,954	+104.082%
2022-10-04	1.5200	1.5499	1.4900	1.4900	-2.614%	9,702	+101.342%
2022-10-03	1.5400	1.5400	1.5000	1.5300	+2.000%	2,606	+96.078%
2022-09-30	1.5600	1.5900	1.5000	1.5000	-4.459%	14,345	+100.000%
2022-09-29	1.6000	1.6000	1.5600	1.5700	-0.633%	4,577	+91.083%
2022-09-28	1.6000	1.6100	1.5700	1.5800	-1.250%	16,494	+89.873%
2022-09-27	1.6100	1.6100	1.6000	1.6000	-1.235%	8,574	+87.500%
2022-09-26	1.5800	1.6570	1.5800	1.6200	+0.621%	20,134	+85.185%
2022-09-23	1.6300	1.6600	1.6000	1.6100	0.000%	26,553	+86.335%
2022-09-22	1.6000	1.6500	1.6000	1.6100	+0.625%	28,460	+86.335%
2022-09-21	1.5950	1.6400	1.4800	1.6000	+1.911%	27,355	+87.500%
2022-09-20	1.5900	1.6100	1.5341	1.5700	-0.633%	18,958	+91.083%
2022-09-19	1.4600	1.5859	1.4600	1.5800	+7.483%	15,297	+89.873%
2022-09-16	1.5500	1.5700	1.4700	1.4700	-5.769%	54,123	+104.082%
2022-09-15	1.5800	1.6600	1.5500	1.5600	-1.266%	4,314	+92.308%
2022-09-14	1.7200	1.7500	1.5800	1.5800	-5.952%	20,000	+89.873%
2022-09-13	1.5900	1.7400	1.5900	1.6800	+2.439%	9,930	+78.571%
2022-09-12	1.7101	1.7543	1.6300	1.6400	-4.094%	23,934	+82.927%
2022-09-09	1.6000	1.7900	1.6000	1.7100	+5.556%	18,164	+75.439%
2022-09-08	1.5800	1.6400	1.5461	1.6200	-2.410%	23,064	+85.185%
2022-09-07	1.6300	1.6800	1.6200	1.6600	-1.775%	17,545	+80.723%
2022-09-06	1.6900	1.7100	1.6212	1.6900	+0.595%	18,330	+77.515%
2022-09-02	1.5800	1.7500	1.5650	1.6800	+5.007%	44,675	+78.571%
2022-09-01	1.5986	1.6100	1.5418	1.5999	-0.318%	11,947	+87.512%
2022-08-31	1.5300	1.6300	1.5200	1.6050	+3.548%	25,510	+86.916%
2022-08-30	1.5703	1.5800	1.5300	1.5500	-2.516%	13,974	+93.548%
2022-08-29	1.6100	1.6300	1.5400	1.5900	-2.454%	17,083	+88.679%
2022-08-26	1.6200	1.7400	1.6000	1.6300	+1.875%	26,926	+84.049%
2022-08-25	1.5900	1.7000	1.5900	1.6000	+1.266%	25,781	+87.500%
2022-08-24	1.6300	1.6700	1.5800	1.5800	-5.389%	16,968	+89.873%
2022-08-23	1.7800	1.7800	1.6700	1.6700	-4.023%	11,301	+79.641%
2022-08-22	1.7400	1.7500	1.7101	1.7400	-4.918%	8,918	+72.414%
2022-08-19	1.8100	1.8300	1.7678	1.8300	-2.660%	22,580	+63.934%
2022-08-18	1.8900	1.9200	1.8489	1.8800	+0.804%	81,528	+59.574%
2022-08-17	1.8700	1.8800	1.8152	1.8650	+0.269%	33,434	+60.858%
2022-08-16	1.8400	1.9000	1.7500	1.8600	0.000%	25,733	+61.290%
2022-08-15	1.8400	1.8800	1.8038	1.8600	+1.087%	22,455	+61.290%
2022-08-12	1.9000	1.9000	1.8300	1.8400	-1.604%	14,463	+63.043%
2022-08-11	1.8500	1.8732	1.8300	1.8700	+1.081%	16,804	+60.428%
2022-08-10	1.7800	1.8600	1.7706	1.8500	+0.543%	23,059	+62.162%
2022-08-09	1.8200	1.8600	1.7800	1.8400	0.000%	10,522	+63.043%
2022-08-08	1.8700	1.8900	1.8400	1.8400	-0.271%	11,421	+63.043%
2022-08-05	1.8000	1.8500	1.7800	1.8450	-0.806%	11,105	+62.602%
2022-08-04	1.8000	1.8867	1.7564	1.8600	+3.911%	26,190	+61.290%
2022-08-03	1.8000	1.8600	1.6700	1.7900	0.000%	34,132	+67.598%
2022-08-02	1.8000	1.8000	1.7200	1.7900	0.000%	10,299	+67.598%
2022-08-01	1.7900	1.8000	1.7343	1.7900	+1.130%	9,788	+67.598%
2022-07-29	1.7700	1.7938	1.7401	1.7700	+1.724%	11,829	+69.492%
2022-07-28	1.8000	1.8000	1.7200	1.7400	-2.247%	7,836	+72.414%
2022-07-27	1.7400	1.8000	1.7000	1.7800	+2.890%	10,503	+68.539%
2022-07-26	1.7200	1.7999	1.7200	1.7300	+1.765%	5,192	+73.410%
2022-07-25	1.7200	1.7900	1.7000	1.7000	+0.592%	13,690	+76.471%
2022-07-22	1.7300	1.7300	1.6800	1.6900	0.000%	4,252	+77.515%
2022-07-21	1.6800	1.7200	1.5900	1.6900	+1.807%	16,716	+77.515%
2022-07-20	1.6900	1.6900	1.6400	1.6600	+1.840%	5,073	+80.723%
2022-07-19	1.5800	1.6500	1.5400	1.6300	+6.536%	57,677	+84.049%
2022-07-18	1.5300	1.5700	1.5200	1.5300	-0.649%	19,221	+96.078%
2022-07-15	1.6300	1.6700	1.5400	1.5400	-1.282%	24,272	+94.805%
2022-07-14	1.6300	1.6700	1.5600	1.5600	-2.500%	8,310	+92.308%
2022-07-13	1.6500	1.6500	1.6000	1.6000	-2.777%	14,917	+87.500%
2022-07-12	1.6900	1.6900	1.6100	1.6457	-4.320%	8,310	+82.293%
2022-07-11	1.7400	1.7400	1.6467	1.7200	+4.878%	13,672	+74.419%
2022-07-08	1.6000	1.6600	1.6000	1.6400	+1.863%	12,080	+82.927%
2022-07-07	1.6200	1.7000	1.6100	1.6100	-1.829%	8,864	+86.335%
2022-07-06	1.6800	1.9000	1.6100	1.6400	-2.381%	80,690	+82.927%
2022-07-05	1.6700	1.7200	1.6700	1.6800	-1.176%	5,213	+78.571%
2022-07-01	1.7500	1.7500	1.7000	1.7000	-5.028%	5,527	+76.471%
2022-06-30	1.7600	1.7900	1.6974	1.7900	+3.468%	4,634	+67.598%
2022-06-29	1.7200	1.7500	1.6401	1.7300	+2.976%	6,410	+73.410%
2022-06-28	1.7100	1.7400	1.6200	1.6800	+3.704%	25,293	+78.571%
2022-06-27	1.6300	1.6899	1.6200	1.6200	-4.142%	6,200	+85.185%
2022-06-24	1.6600	1.6900	1.6300	1.6900	+3.049%	5,544	+77.515%
2022-06-23	1.6200	1.7091	1.6200	1.6400	-2.381%	4,835	+82.927%
2022-06-22	1.6600	1.7100	1.6000	1.6800	+5.000%	32,624	+78.571%
2022-06-21	1.5500	1.6600	1.5500	1.6000	+1.266%	17,589	+87.500%
2022-06-17	1.6400	1.6500	1.5500	1.5800	-3.659%	29,730	+89.873%
2022-06-16	1.7300	1.7592	1.5700	1.6400	-4.651%	13,298	+82.927%
2022-06-15	1.6100	1.8300	1.6000	1.7200	+6.173%	51,824	+74.419%
2022-06-14	1.6800	1.6800	1.6000	1.6200	+1.250%	13,396	+85.185%
2022-06-13	1.8000	1.8000	1.6000	1.6000	-11.111%	26,903	+87.500%
2022-06-10	1.7800	1.8300	1.7800	1.8000	+0.559%	16,521	+66.667%
2022-06-09	1.8200	1.8600	1.7900	1.7900	-2.186%	9,618	+67.598%
2022-06-08	1.8400	1.8700	1.8100	1.8300	+0.549%	20,002	+63.934%
2022-06-07	1.8300	1.8700	1.7982	1.8200	+0.552%	12,048	+64.835%
2022-06-06	1.7800	1.8500	1.7723	1.8100	-0.549%	9,186	+65.746%
2022-06-03	1.8380	1.8600	1.7600	1.8200	0.000%	21,144	+64.835%
2022-06-02	1.8300	1.8600	1.8200	1.8200	+0.552%	9,340	+64.835%
2022-06-01	1.8000	1.8600	1.7500	1.8100	+2.260%	14,811	+65.746%
2022-05-31	1.7700	1.8600	1.7700	1.7700	-2.210%	18,133	+69.492%
2022-05-27	1.8200	1.8200	1.8000	1.8100	+1.117%	7,757	+65.746%
2022-05-26	1.7800	1.8800	1.7450	1.7900	+0.562%	50,135	+67.598%
2022-05-25	1.7422	1.7800	1.7422	1.7800	-0.559%	1,936	+68.539%
2022-05-24	1.8200	1.8343	1.7900	1.7900	-1.648%	34,661	+67.598%
2022-05-23	1.8500	1.8500	1.7600	1.8200	+3.409%	20,033	+64.835%
2022-05-20	1.7700	1.8100	1.7100	1.7600	+1.734%	33,065	+70.455%
2022-05-19	1.5500	1.7900	1.5500	1.7300	+11.613%	99,921	+73.410%
2022-05-18	1.6100	1.6289	1.5400	1.5500	-3.125%	35,281	+93.548%
2022-05-17	1.6100	1.6900	1.5400	1.6000	0.000%	44,651	+87.500%
2022-05-16	1.7000	1.7210	1.5400	1.6000	-4.762%	60,853	+87.500%
2022-05-13	1.6000	1.7200	1.5500	1.6800	+4.348%	30,323	+78.571%
2022-05-12	1.6000	1.6900	1.5700	1.6100	-1.227%	22,761	+86.335%
2022-05-11	1.6700	1.7080	1.5600	1.6300	-5.233%	31,352	+84.049%
2022-05-10	1.7000	1.8369	1.6440	1.7200	-1.714%	67,483	+74.419%
2022-05-09	1.8200	1.8440	1.7400	1.7500	-3.846%	243,081	+71.429%
2022-05-06	1.8500	1.8500	1.8000	1.8200	-1.087%	40,543	+64.835%
2022-05-05	1.8778	1.8778	1.8300	1.8400	+0.546%	12,252	+63.043%
2022-05-04	1.8360	1.8460	1.8101	1.8300	-0.543%	10,345	+63.934%
2022-05-03	1.8500	1.8700	1.8400	1.8400	-0.541%	19,898	+63.043%
2022-05-02	1.8800	1.8900	1.8401	1.8500	-0.538%	10,559	+62.162%
2022-04-29	1.8900	1.8900	1.8400	1.8600	-3.125%	11,465	+61.290%
2022-04-28	1.8600	1.9400	1.8400	1.9200	+4.065%	24,714	+56.250%
2022-04-27	1.8400	1.9400	1.8104	1.8450	+0.272%	28,664	+62.602%
2022-04-26	1.8400	1.9500	1.8300	1.8400	-1.604%	55,686	+63.043%
2022-04-25	1.8800	1.9100	1.8400	1.8700	-2.094%	21,795	+60.428%
2022-04-22	1.9200	1.9950	1.8400	1.9100	+0.526%	30,175	+57.068%
2022-04-21	1.8700	1.9200	1.8310	1.9000	+1.064%	17,740	+57.895%
2022-04-20	1.8000	1.9000	1.8000	1.8800	+3.297%	38,327	+59.574%
2022-04-19	1.9300	1.9300	1.8200	1.8200	-5.208%	36,744	+64.835%
2022-04-18	1.8400	1.9500	1.8200	1.9200	+4.348%	61,257	+56.250%
2022-04-14	1.8600	1.8900	1.8400	1.8400	-2.646%	14,682	+63.043%
2022-04-13	1.9000	1.9000	1.8200	1.8900	+1.613%	39,524	+58.730%
2022-04-12	1.8710	1.8900	1.8400	1.8600	-0.535%	45,789	+61.290%
2022-04-11	1.9000	1.9169	1.8700	1.8700	-1.837%	36,319	+60.428%
2022-04-08	1.9100	1.9300	1.9000	1.9050	-1.295%	20,238	+57.480%
2022-04-07	1.9000	1.9300	1.9000	1.9300	+3.763%	37,596	+55.440%
2022-04-06	1.8600	1.9200	1.8600	1.8600	-1.064%	36,300	+61.290%
2022-04-05	1.8700	1.9399	1.8500	1.8800	+0.535%	74,505	+59.574%
2022-04-04	1.9100	1.9500	1.8400	1.8700	-1.058%	151,728	+60.428%
2022-04-01	1.9392	1.9597	1.8900	1.8900	-0.526%	30,937	+58.730%
2022-03-31	1.9300	1.9600	1.8900	1.9000	-3.061%	40,744	+57.895%
2022-03-30	1.9800	2.0000	1.9100	1.9600	+0.513%	30,826	+53.061%
2022-03-29	1.9000	2.0299	1.8900	1.9500	+1.563%	67,059	+53.846%
2022-03-28	1.9500	1.9500	1.8900	1.9200	-2.041%	51,563	+56.250%
2022-03-25	2.0600	2.0800	1.9000	1.9600	-3.922%	121,326	+53.061%
2022-03-24	1.9300	2.0600	1.9300	2.0400	+7.937%	540,251	+47.059%
2022-03-23	1.9200	1.9600	1.8800	1.8900	-0.526%	108,126	+58.730%
2022-03-22	1.8500	1.9606	1.8500	1.9000	-1.554%	38,283	+57.895%
2022-03-21	1.8900	1.9700	1.8300	1.9300	+1.579%	55,536	+55.440%
2022-03-18	1.8500	1.9496	1.8307	1.9000	+2.703%	69,127	+57.895%
2022-03-17	1.9700	1.9755	1.8300	1.8500	-2.632%	81,832	+62.162%
2022-03-16	1.9500	1.9994	1.8930	1.9000	-4.040%	36,942	+57.895%
2022-03-15	1.9034	2.0100	1.9016	1.9800	-1.493%	35,499	+51.515%
2022-03-14	2.0400	2.0800	1.8800	2.0100	-1.471%	226,270	+49.254%
2022-03-11	2.1500	2.1900	1.9800	2.0400	-3.546%	97,286	+47.059%
2022-03-10	1.9300	2.3300	1.9300	2.1150	+7.360%	750,335	+41.844%
2022-03-09	1.9799	1.9800	1.8900	1.9700	+1.546%	22,553	+52.284%
2022-03-08	1.9700	1.9900	1.8400	1.9400	+0.518%	25,614	+54.639%
2022-03-07	1.9100	2.0083	1.9100	1.9300	0.000%	24,940	+55.440%
2022-03-04	2.0600	2.0600	1.8700	1.9300	-6.311%	77,267	+55.440%
2022-03-03	2.1160	2.1160	2.0000	2.0600	-0.483%	17,817	+45.631%
2022-03-02	2.0600	2.1000	2.0400	2.0700	+0.485%	7,090	+44.928%
2022-03-01	2.0600	2.0600	1.9700	2.0600	+2.488%	12,902	+45.631%
2022-02-28	2.0100	2.0500	1.9401	2.0100	0.000%	30,036	+49.254%
2022-02-25	1.9900	2.0500	1.9319	2.0100	+2.030%	46,649	+49.254%
2022-02-24	1.8400	2.0200	1.8400	1.9700	+2.604%	109,251	+52.284%
2022-02-23	1.8700	1.9300	1.8481	1.9200	+3.226%	13,141	+56.250%
2022-02-22	1.9884	1.9884	1.8536	1.8600	-6.533%	23,850	+61.290%
2022-02-18	1.9000	1.9900	1.9000	1.9900	+3.109%	27,792	+50.754%
2022-02-17	1.9101	1.9451	1.9100	1.9300	-1.026%	3,785	+55.440%
2022-02-16	1.9800	1.9800	1.8700	1.9500	-1.015%	10,519	+53.846%
2022-02-15	1.8700	2.0000	1.8700	1.9700	+5.348%	34,402	+52.284%
2022-02-14	1.9300	1.9800	1.8600	1.8700	-5.556%	48,953	+60.428%
2022-02-11	1.9900	2.0200	1.9600	1.9800	-1.980%	18,841	+51.515%
2022-02-10	2.0100	2.0200	1.9800	2.0200	+2.020%	5,215	+48.515%
2022-02-09	2.0300	2.1400	1.9200	1.9800	-2.941%	62,795	+51.515%
2022-02-08	1.9600	2.0400	1.9600	2.0400	+2.513%	4,438	+47.059%
2022-02-07	2.0300	2.0600	1.9700	1.9900	-1.485%	23,088	+50.754%
2022-02-04	2.0300	2.0500	2.0100	2.0200	+1.508%	8,092	+48.515%
2022-02-03	1.9500	2.0100	1.8738	1.9900	0.000%	35,631	+50.754%
2022-02-02	1.9300	2.0356	1.9000	1.9900	+6.417%	62,094	+50.754%
2022-02-01	1.9900	2.0000	1.8700	1.8700	-5.556%	28,692	+60.428%
2022-01-31	1.8600	2.0200	1.8600	1.9800	+4.762%	19,527	+51.515%
2022-01-28	1.9600	1.9700	1.8514	1.8900	-4.061%	31,609	+58.730%
2022-01-27	1.9618	2.0000	1.9500	1.9700	+1.546%	36,826	+52.284%
2022-01-26	1.9500	2.0000	1.9400	1.9400	+1.571%	19,092	+54.639%
2022-01-25	1.9600	2.0100	1.8900	1.9100	-5.446%	31,513	+57.068%
2022-01-24	1.9600	2.0300	1.9600	2.0200	0.000%	52,722	+48.515%
2022-01-21	2.1700	2.1700	1.9300	2.0200	-7.763%	81,738	+48.515%
2022-01-20	2.0966	2.2498	2.0966	2.1900	-3.097%	32,644	+36.986%
2022-01-19	2.2000	2.2800	2.1000	2.2600	+4.630%	78,696	+32.743%
2022-01-18	2.0700	2.2100	2.0166	2.1600	+4.348%	12,609	+38.889%
2022-01-14	2.1860	2.2001	1.9900	2.0700	-5.909%	72,916	+44.928%
2022-01-13	2.2800	2.2800	2.1900	2.2000	-0.901%	19,231	+36.364%
2022-01-12	2.2300	2.2500	2.2000	2.2200	-1.770%	22,802	+35.135%
2022-01-11	2.2000	2.2900	2.1500	2.2600	+4.630%	20,588	+32.743%
2022-01-10	2.2100	2.2600	2.1406	2.1600	-4.425%	54,812	+38.889%
2022-01-07	2.1700	2.2700	2.1497	2.2600	+2.727%	56,969	+32.743%
2022-01-06	2.2700	2.2700	2.0600	2.2000	-1.345%	46,068	+36.364%
2022-01-05	2.1500	2.2600	2.1200	2.2300	+2.294%	53,667	+34.529%
2022-01-04	2.1300	2.2000	2.0872	2.1800	+4.306%	83,692	+37.615%
2022-01-03	2.0600	2.1300	1.9900	2.0900	+5.025%	79,417	+43.541%
2021-12-31	2.0300	2.0400	1.9400	1.9900	+1.531%	286,153	+50.754%
2021-12-30	1.8600	2.0351	1.8600	1.9600	+4.813%	37,648	+53.061%
2021-12-29	2.0000	2.0400	1.7873	1.8700	-5.556%	128,660	+60.428%
2021-12-28	1.9200	2.0900	1.9100	1.9800	+1.538%	36,570	+51.515%
2021-12-27	2.1000	2.1000	1.9100	1.9500	-2.500%	63,530	+53.846%
2021-12-23	1.6800	2.0500	1.6800	2.0000	+17.647%	232,320	+50.000%
2021-12-22	1.7000	1.8300	1.6600	1.7000	-0.585%	83,396	+76.471%
2021-12-21	1.9100	1.9100	1.6700	1.7100	-10.000%	132,153	+75.439%
2021-12-20	1.9000	1.9700	1.8000	1.9000	-2.564%	34,734	+57.895%
2021-12-17	1.9400	2.0200	1.9100	1.9500	0.000%	172,344	+53.846%
2021-12-16	1.9100	2.0100	1.8400	1.9500	+2.632%	52,452	+53.846%
2021-12-15	1.8900	1.9200	1.8202	1.9000	0.000%	121,906	+57.895%
2021-12-14	1.9500	1.9900	1.8800	1.9000	-1.554%	47,673	+57.895%
2021-12-13	1.8800	2.0000	1.7950	1.9300	+1.047%	65,914	+55.440%
2021-12-10	1.9000	2.0100	1.8500	1.9100	+3.804%	88,796	+57.068%
2021-12-09	1.8300	1.9200	1.7820	1.8400	-1.075%	65,618	+63.043%
2021-12-08	1.8300	1.8839	1.7300	1.8600	+2.762%	46,792	+61.290%
2021-12-07	1.6800	1.8600	1.6400	1.8100	+7.101%	43,420	+65.746%
2021-12-06	1.7300	1.7500	1.6900	1.6900	0.000%	51,159	+77.515%
2021-12-03	1.7900	1.8300	1.6490	1.6900	-5.056%	85,573	+77.515%
2021-12-02	1.8000	1.8337	1.7600	1.7800	-1.111%	39,812	+68.539%
2021-12-01	1.7800	2.0100	1.7663	1.8000	0.000%	95,060	+66.667%
2021-11-30	1.8500	1.8900	1.7200	1.8000	-2.174%	43,164	+66.667%
2021-11-29	1.8700	1.9400	1.8400	1.8400	-1.604%	273,209	+63.043%
2021-11-26	1.9100	1.9700	1.8700	1.8700	-3.608%	129,416	+60.428%
2021-11-24	1.9500	1.9500	1.8800	1.9400	-0.513%	125,449	+54.639%
2021-11-23	2.0500	2.0500	1.9000	1.9500	-2.010%	68,067	+53.846%
2021-11-22	2.0100	2.0100	1.9700	1.9900	+2.577%	22,267	+50.754%
2021-11-19	1.9600	2.0500	1.9400	1.9400	-0.513%	45,240	+54.639%
2021-11-18	1.9300	1.9500	1.8700	1.9500	+3.175%	80,161	+53.846%
2021-11-17	1.9400	1.9800	1.8700	1.8900	-0.526%	69,300	+58.730%
2021-11-16	2.0300	2.0300	1.8800	1.9000	-3.553%	158,192	+57.895%
2021-11-15	2.0700	2.1000	1.9500	1.9700	-0.505%	62,906	+52.284%
2021-11-12	2.1000	2.1100	1.9700	1.9800	-4.808%	93,638	+51.515%
2021-11-11	2.1000	2.1000	1.9800	2.0800	+1.463%	35,561	+44.231%
2021-11-10	2.0600	2.0600	2.0000	2.0500	+3.535%	53,040	+46.341%
2021-11-09	2.0600	2.0600	1.9600	1.9800	-3.883%	59,584	+51.515%
2021-11-08	2.0600	2.0600	2.0100	2.0600	+0.980%	23,125	+45.631%
2021-11-05	2.0400	2.0600	2.0000	2.0400	0.000%	41,257	+47.059%
2021-11-04	2.0500	2.0600	2.0084	2.0400	0.000%	20,362	+47.059%
2021-11-03	2.0300	2.1000	1.9900	2.0400	-0.971%	26,383	+47.059%
2021-11-02	2.0400	2.0784	2.0250	2.0600	+0.488%	24,505	+45.631%
2021-11-01	2.0500	2.0734	2.0300	2.0500	+0.985%	10,048	+46.341%
2021-10-29	2.0200	2.0800	2.0100	2.0300	-0.976%	9,771	+47.783%
2021-10-28	2.0100	2.0600	1.9713	2.0500	+1.990%	34,080	+46.341%
2021-10-27	2.1200	2.1400	2.0000	2.0100	-4.286%	163,111	+49.254%
2021-10-26	2.0000	2.1100	2.0000	2.1000	+4.478%	56,096	+42.857%
2021-10-25	2.0000	2.0400	1.9900	2.0100	+1.005%	25,625	+49.254%
2021-10-22	2.1500	2.1550	1.8500	1.9900	-7.009%	98,179	+50.754%
2021-10-21	2.1800	2.1800	2.1200	2.1400	-2.283%	9,317	+40.187%
2021-10-20	2.0700	2.2000	2.0700	2.1900	+6.829%	6,143	+36.986%
2021-10-19	2.1300	2.1650	2.0500	2.0500	-3.756%	57,384	+46.341%
2021-10-18	2.1500	2.2000	2.1200	2.1300	-0.467%	12,971	+40.845%
2021-10-15	2.2400	2.2500	2.1400	2.1400	-3.167%	37,064	+40.187%
2021-10-14	2.2300	2.2500	2.2100	2.2100	-0.897%	41,629	+35.747%
2021-10-13	2.2500	2.2500	2.2300	2.2300	0.000%	6,234	+34.529%
2021-10-12	2.2300	2.2550	2.2300	2.2300	-0.889%	22,737	+34.529%
2021-10-11	2.2200	2.2600	2.2200	2.2500	+1.351%	22,487	+33.333%