Dark

AKTS
AKOUSTIS TECHNOLOGIES, INC.
stock NASDAQ

Inactive

Dec 17, 2024

0.0372USD-9.046%(-0.0037)118,703,483

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-17	0.0400	0.042000	0.033000	0.0372	-9.046%	118,703,483	0.000%
2024-12-16	0.0450	0.055000	0.040000	0.0409	-40.029%	53,758,437	-9.046%
2024-12-13	0.0750	0.078300	0.060600	0.0682	-10.499%	11,022,409	-45.455%
2024-12-12	0.0820	0.085000	0.075000	0.0762	-3.299%	3,768,959	-51.181%
2024-12-11	0.0840	0.085000	0.075000	0.0788	-6.635%	6,710,952	-52.792%
2024-12-10	0.0860	0.088300	0.084000	0.0844	-1.860%	3,680,925	-55.924%
2024-12-09	0.0950	0.096500	0.083000	0.0860	-10.973%	11,436,571	-56.744%
2024-12-06	0.0950	0.100000	0.093700	0.0966	+1.684%	5,675,018	-61.491%
2024-12-05	0.0999	0.102000	0.085000	0.0950	-2.664%	5,620,048	-60.842%
2024-12-04	0.1000	0.107100	0.094200	0.0976	+4.834%	11,404,053	-61.885%
2024-12-03	0.0910	0.096000	0.085000	0.0931	-6.807%	7,749,953	-60.043%
2024-12-02	0.1029	0.108700	0.096000	0.0999	-1.187%	7,994,188	-62.763%
2024-11-29	0.1109	0.118900	0.099000	0.1011	-8.091%	7,593,975	-63.205%
2024-11-27	0.0991	0.116000	0.097900	0.1100	+12.245%	20,217,054	-66.182%
2024-11-26	0.0880	0.103900	0.087000	0.0980	+7.811%	12,751,608	-62.041%
2024-11-25	0.0820	0.095700	0.080000	0.0909	-9.642%	26,511,481	-59.076%
2024-11-22	0.0980	0.110000	0.084000	0.1006	-3.640%	37,767,024	-63.022%
2024-11-21	0.1093	0.109300	0.093100	0.1044	+19.862%	211,189,347	-64.368%
2024-11-20	0.0820	0.103500	0.081900	0.0871	+4.940%	48,899,977	-57.290%
2024-11-19	0.0790	0.123000	0.076600	0.0830	+2.978%	137,071,408	-55.181%
2024-11-18	0.0600	0.139000	0.059400	0.0806	+26.929%	195,167,301	-53.846%
2024-11-15	0.0530	0.068000	0.050000	0.0635	+18.692%	36,237,977	-41.417%
2024-11-14	0.0500	0.055700	0.048700	0.0535	+13.588%	30,625,993	-30.467%
2024-11-13	0.0500	0.050000	0.045200	0.0471	-1.050%	13,370,985	-21.019%
2024-11-12	0.0463	0.048700	0.045200	0.0476	+1.709%	7,388,642	-21.849%
2024-11-11	0.0503	0.057800	0.045200	0.0468	-3.505%	8,174,952	-20.513%
2024-11-08	0.0534	0.053400	0.047400	0.0485	-7.088%	10,923,782	-23.299%
2024-11-07	0.0480	0.054100	0.047044	0.0522	+8.075%	8,300,672	-28.736%
2024-11-06	0.0603	0.061300	0.043100	0.0483	-18.412%	17,925,927	-22.981%
2024-11-05	0.0587	0.063100	0.056000	0.0592	+0.852%	8,405,299	-37.162%
2024-11-04	0.0521	0.058700	0.050200	0.0587	+14.873%	8,412,442	-36.627%
2024-11-01	0.0569	0.057400	0.050000	0.0511	-8.587%	10,127,236	-27.202%
2024-10-31	0.0600	0.060300	0.055300	0.0559	-8.809%	15,010,188	-33.453%
2024-10-30	0.0610	0.063400	0.058300	0.0613	-5.108%	14,238,116	-39.315%
2024-10-29	0.0631	0.066500	0.060400	0.0646	-3.582%	16,760,818	-42.415%
2024-10-28	0.0600	0.067000	0.059500	0.0670	+13.559%	18,681,267	-44.478%
2024-10-25	0.0540	0.060000	0.054000	0.0590	+2.967%	13,369,909	-36.949%
2024-10-24	0.0666	0.067400	0.054700	0.0573	-15.487%	18,328,668	-35.079%
2024-10-23	0.0680	0.073000	0.066600	0.0678	+0.593%	12,419,252	-45.133%
2024-10-22	0.0680	0.069300	0.065700	0.0674	+0.149%	4,655,737	-44.807%
2024-10-21	0.0673	0.069000	0.066000	0.0673	+0.900%	5,797,692	-44.725%
2024-10-18	0.0700	0.070000	0.065500	0.0667	0.000%	5,986,517	-44.228%
2024-10-17	0.0700	0.071500	0.066400	0.0667	-6.188%	7,461,634	-44.228%
2024-10-16	0.0660	0.080000	0.062400	0.0711	+10.062%	10,394,286	-47.679%
2024-10-15	0.0786	0.078600	0.059000	0.0646	-13.405%	12,160,836	-42.415%
2024-10-14	0.0770	0.077000	0.073400	0.0746	-0.401%	6,499,737	-50.134%
2024-10-11	0.0750	0.079900	0.074000	0.0749	-0.266%	4,364,388	-50.334%
2024-10-10	0.0750	0.082200	0.073200	0.0751	+4.017%	8,138,925	-50.466%
2024-10-09	0.0824	0.094900	0.071400	0.0722	-13.842%	16,481,596	-48.476%
2024-10-08	0.0750	0.087400	0.072300	0.0838	+11.883%	13,223,484	-55.609%
2024-10-07	0.0790	0.079000	0.072000	0.0749	-2.727%	3,528,309	-50.334%
2024-10-04	0.0800	0.080000	0.076100	0.0770	-0.130%	1,936,629	-51.688%
2024-10-03	0.0747	0.078900	0.073700	0.0771	+3.213%	2,830,907	-51.751%
2024-10-02	0.0738	0.076600	0.067900	0.0747	-1.581%	4,103,640	-50.201%
2024-10-01	0.0895	0.089900	0.071000	0.0759	-15.196%	8,926,484	-50.988%
2024-09-30	0.0920	0.100000	0.083200	0.0895	+10.358%	12,764,209	-58.436%
2024-09-27	0.0800	0.093300	0.077000	0.0811	+7.989%	14,070,594	-54.131%
2024-09-26	0.0718	0.077300	0.070000	0.0751	+1.486%	4,640,041	-50.466%
2024-09-25	0.0710	0.077000	0.070200	0.0740	+5.714%	5,814,143	-49.730%
2024-09-24	0.0680	0.070900	0.065100	0.0700	+2.339%	5,406,388	-46.857%
2024-09-23	0.0700	0.071800	0.064000	0.0684	-0.870%	14,225,003	-45.614%
2024-09-20	0.0700	0.084000	0.055100	0.0690	+1.322%	62,675,659	-46.087%
2024-09-19	0.0604	0.069000	0.056000	0.0681	+15.034%	19,468,139	-45.374%
2024-09-18	0.0594	0.061600	0.055000	0.0592	+2.957%	13,602,122	-37.162%
2024-09-17	0.0535	0.063700	0.053500	0.0575	+5.699%	23,663,070	-35.304%
2024-09-16	0.0600	0.060000	0.053600	0.0544	-2.683%	7,289,072	-31.618%
2024-09-13	0.0600	0.062900	0.053500	0.0559	-8.511%	10,501,916	-33.453%
2024-09-12	0.0600	0.068000	0.058600	0.0611	-0.972%	16,319,444	-39.116%
2024-09-11	0.0601	0.063400	0.056100	0.0617	-9.265%	10,220,519	-39.708%
2024-09-10	0.0710	0.073000	0.065500	0.0680	-3.409%	5,573,018	-45.294%
2024-09-09	0.0660	0.073799	0.063800	0.0704	+9.828%	5,970,104	-47.159%
2024-09-06	0.0700	0.072000	0.062200	0.0641	-9.207%	7,676,952	-41.966%
2024-09-05	0.0800	0.080300	0.070000	0.0706	-9.834%	5,153,611	-47.309%
2024-09-04	0.0860	0.086000	0.076000	0.0783	-7.337%	3,492,882	-52.490%
2024-09-03	0.0845	0.084900	0.080000	0.0845	+4.579%	3,454,374	-55.976%
2024-08-30	0.0848	0.086600	0.080800	0.0808	-4.941%	3,422,525	-53.960%
2024-08-29	0.0850	0.088500	0.080200	0.0850	+4.167%	4,886,411	-56.235%
2024-08-28	0.0940	0.096400	0.081200	0.0816	-11.497%	7,377,838	-54.412%
2024-08-27	0.0943	0.097400	0.091200	0.0922	-4.752%	3,779,579	-59.653%
2024-08-26	0.1030	0.103000	0.092600	0.0968	-7.102%	7,242,609	-61.570%
2024-08-23	0.0935	0.108100	0.093500	0.1042	+11.325%	10,227,576	-64.299%
2024-08-22	0.0999	0.100500	0.092000	0.0936	-7.692%	5,846,532	-60.256%
2024-08-21	0.0979	0.106900	0.092000	0.1014	+4.536%	9,372,142	-63.314%
2024-08-20	0.0900	0.107500	0.087000	0.0970	+11.880%	13,062,452	-61.649%
2024-08-19	0.0919	0.091900	0.081500	0.0867	-6.067%	5,639,837	-57.093%
2024-08-16	0.0867	0.097900	0.085200	0.0923	+3.475%	8,520,411	-59.697%
2024-08-15	0.0800	0.095900	0.080000	0.0892	+9.314%	16,102,636	-58.296%
2024-08-14	0.0878	0.089200	0.081000	0.0816	-5.116%	10,921,159	-54.412%
2024-08-13	0.1126	0.113900	0.083900	0.0860	+0.703%	113,679,322	-56.744%
2024-08-12	0.0809	0.086400	0.074400	0.0854	+11.488%	8,242,080	-56.440%
2024-08-09	0.0850	0.085000	0.073400	0.0766	-6.926%	5,100,560	-51.436%
2024-08-08	0.0861	0.086100	0.078500	0.0823	-0.963%	4,568,784	-54.800%
2024-08-07	0.0935	0.093500	0.082000	0.0831	-8.177%	2,232,417	-55.235%
2024-08-06	0.0900	0.095200	0.088400	0.0905	+5.233%	2,506,154	-58.895%
2024-08-05	0.0867	0.097000	0.083000	0.0860	-14.000%	4,101,645	-56.744%
2024-08-02	0.1092	0.109700	0.091600	0.1000	-11.894%	5,417,631	-62.800%
2024-08-01	0.1206	0.123000	0.112500	0.1135	-5.887%	2,995,132	-67.225%
2024-07-31	0.1200	0.125000	0.115800	0.1206	+1.259%	2,206,768	-69.154%
2024-07-30	0.1225	0.126900	0.117600	0.1191	-3.485%	2,323,324	-68.766%
2024-07-29	0.1248	0.129300	0.121500	0.1234	-1.201%	1,498,143	-69.854%
2024-07-26	0.1250	0.126300	0.121100	0.1249	+2.293%	1,441,051	-70.216%
2024-07-25	0.1235	0.128800	0.114500	0.1221	-0.893%	2,035,825	-69.533%
2024-07-24	0.1242	0.127700	0.122900	0.1232	0.000%	1,327,905	-69.805%
2024-07-23	0.1250	0.125000	0.122100	0.1232	-1.676%	2,008,241	-69.805%
2024-07-22	0.1201	0.134800	0.120000	0.1253	+4.417%	3,314,819	-70.311%
2024-07-19	0.1228	0.126700	0.120000	0.1200	-4.230%	2,267,956	-69.000%
2024-07-18	0.1388	0.138800	0.123700	0.1253	-7.868%	2,872,134	-70.311%
2024-07-17	0.1440	0.150000	0.128200	0.1360	-6.336%	3,537,168	-72.647%
2024-07-16	0.1300	0.150000	0.130000	0.1452	+10.251%	4,877,199	-74.380%
2024-07-15	0.1300	0.137400	0.127100	0.1317	-0.679%	2,856,748	-71.754%
2024-07-12	0.1278	0.136600	0.126000	0.1326	+3.918%	4,736,575	-71.946%
2024-07-11	0.1200	0.127600	0.118600	0.1276	+4.334%	4,431,166	-70.846%
2024-07-10	0.1220	0.125000	0.116000	0.1223	-3.701%	10,010,811	-69.583%
2024-07-09	0.1608	0.163100	0.125500	0.1270	-6.618%	45,684,138	-70.709%
2024-07-08	0.1254	0.136000	0.120100	0.1360	+10.749%	3,859,303	-72.647%
2024-07-05	0.1225	0.122800	0.115000	0.1228	-3.307%	3,324,726	-69.707%
2024-07-03	0.1192	0.129100	0.113600	0.1270	+9.388%	3,506,150	-70.709%
2024-07-02	0.1224	0.124000	0.114000	0.1161	-6.068%	6,120,499	-67.959%
2024-07-01	0.1352	0.135300	0.121700	0.1236	-6.150%	4,440,762	-69.903%
2024-06-28	0.1500	0.150000	0.131200	0.1317	-11.373%	13,114,479	-71.754%
2024-06-27	0.1482	0.151000	0.135300	0.1486	+8.864%	18,485,226	-74.966%
2024-06-26	0.1296	0.143500	0.127500	0.1365	+5.650%	12,144,115	-72.747%
2024-06-25	0.1300	0.136300	0.125100	0.1292	-0.615%	5,958,559	-71.207%
2024-06-24	0.1260	0.135300	0.125000	0.1300	+3.421%	4,640,672	-71.385%
2024-06-21	0.1200	0.129899	0.116500	0.1257	+2.112%	7,074,071	-70.406%
2024-06-20	0.1208	0.152000	0.116000	0.1231	+1.234%	18,872,966	-69.781%
2024-06-18	0.1332	0.133700	0.112000	0.1216	-4.851%	8,462,690	-69.408%
2024-06-17	0.1347	0.139000	0.122000	0.1278	-3.474%	5,397,177	-70.892%
2024-06-14	0.1410	0.143700	0.131200	0.1324	-5.429%	4,413,546	-71.903%
2024-06-13	0.1492	0.150000	0.137000	0.1400	-9.268%	5,077,831	-73.429%
2024-06-12	0.1600	0.166400	0.152500	0.1543	-0.259%	3,123,934	-75.891%
2024-06-11	0.1648	0.164800	0.148500	0.1547	-6.242%	3,464,407	-75.953%
2024-06-10	0.1674	0.168300	0.156000	0.1650	-2.367%	4,220,251	-77.455%
2024-06-07	0.1813	0.181300	0.167700	0.1690	-8.895%	4,465,610	-77.988%
2024-06-06	0.1830	0.195200	0.175500	0.1855	-3.936%	4,301,214	-79.946%
2024-06-05	0.1785	0.195700	0.167300	0.1931	+10.977%	6,929,201	-80.735%
2024-06-04	0.1880	0.190000	0.171000	0.1740	-10.540%	6,058,530	-78.621%
2024-06-03	0.1999	0.207899	0.183000	0.1945	-9.535%	6,513,764	-80.874%
2024-05-31	0.1886	0.215000	0.181000	0.2150	+12.038%	7,973,166	-82.698%
2024-05-30	0.1830	0.203000	0.167700	0.1919	+0.471%	8,398,268	-80.615%
2024-05-29	0.2004	0.204700	0.185300	0.1910	-9.264%	9,032,444	-80.524%
2024-05-28	0.2095	0.226700	0.204500	0.2105	+2.184%	9,116,480	-82.328%
2024-05-24	0.1945	0.218000	0.179000	0.2060	-1.811%	20,609,127	-81.942%
2024-05-23	0.2195	0.233500	0.187400	0.2098	-33.418%	40,814,080	-82.269%
2024-05-22	0.4400	0.560000	0.233300	0.3151	+128.831%	542,874,877	-88.194%
2024-05-21	0.1641	0.165500	0.130900	0.1377	-12.848%	11,169,918	-72.985%
2024-05-20	0.2115	0.230000	0.150000	0.1580	-55.643%	24,693,492	-76.456%
2024-05-17	0.4018	0.409900	0.347500	0.3562	-10.480%	1,497,737	-89.556%
2024-05-16	0.4300	0.440000	0.388000	0.3979	-4.443%	730,943	-90.651%
2024-05-15	0.4590	0.459000	0.401000	0.4164	-5.364%	846,121	-91.066%
2024-05-14	0.4321	0.468600	0.415000	0.4400	+5.087%	1,144,730	-91.545%
2024-05-13	0.5400	0.540000	0.410000	0.4187	-26.298%	2,935,444	-91.115%
2024-05-10	0.5515	0.591900	0.550000	0.5681	+1.014%	421,689	-93.452%
2024-05-09	0.5600	0.634200	0.541500	0.5624	-1.403%	537,754	-93.385%
2024-05-08	0.5900	0.590000	0.550000	0.5704	-4.440%	290,504	-93.478%
2024-05-07	0.6071	0.648900	0.590000	0.5969	-0.962%	405,672	-93.768%
2024-05-06	0.6000	0.608800	0.576300	0.6027	+0.450%	211,727	-93.828%
2024-05-03	0.6000	0.608800	0.573600	0.6000	0.000%	403,853	-93.800%
2024-05-02	0.6088	0.608800	0.582900	0.6000	0.000%	422,583	-93.800%
2024-05-01	0.5600	0.607500	0.560000	0.6000	+2.197%	288,615	-93.800%
2024-04-30	0.5700	0.590000	0.554300	0.5871	+2.550%	372,718	-93.664%
2024-04-29	0.5486	0.598800	0.520100	0.5725	+4.815%	350,221	-93.502%
2024-04-26	0.5766	0.580000	0.522600	0.5462	-3.464%	273,075	-93.189%
2024-04-25	0.5700	0.590000	0.542500	0.5658	+1.854%	270,967	-93.425%
2024-04-24	0.5930	0.593000	0.555000	0.5555	-8.030%	330,195	-93.303%
2024-04-23	0.5500	0.614000	0.520000	0.6040	+10.481%	819,270	-93.841%
2024-04-22	0.4870	0.553600	0.487000	0.5467	+12.259%	366,457	-93.196%
2024-04-19	0.5000	0.523300	0.482500	0.4870	-4.697%	467,485	-92.361%
2024-04-18	0.5135	0.531400	0.480000	0.5110	+1.228%	340,072	-92.720%
2024-04-17	0.5190	0.522900	0.490000	0.5048	-0.059%	363,842	-92.631%
2024-04-16	0.5200	0.542700	0.505000	0.5051	-3.864%	595,896	-92.635%
2024-04-15	0.5800	0.580000	0.505000	0.5254	-8.323%	876,331	-92.920%
2024-04-12	0.5760	0.607000	0.560000	0.5731	-4.483%	272,160	-93.509%
2024-04-11	0.5840	0.600000	0.570000	0.6000	+2.564%	330,194	-93.800%
2024-04-10	0.5800	0.610000	0.560700	0.5850	-2.010%	502,642	-93.641%
2024-04-09	0.5900	0.639000	0.580000	0.5970	+0.658%	350,023	-93.769%
2024-04-08	0.5897	0.639000	0.580000	0.5931	+2.826%	604,047	-93.728%
2024-04-05	0.5900	0.640000	0.550000	0.5768	-3.221%	714,371	-93.551%
2024-04-04	0.5900	0.620000	0.580100	0.5960	+1.017%	533,286	-93.758%
2024-04-03	0.5700	0.595000	0.531300	0.5900	+8.336%	382,875	-93.695%
2024-04-02	0.5600	0.575700	0.540000	0.5446	-1.018%	465,905	-93.169%
2024-04-01	0.5907	0.595200	0.530000	0.5502	-6.919%	590,850	-93.239%
2024-03-28	0.5700	0.618300	0.570000	0.5911	+1.355%	299,971	-93.707%
2024-03-27	0.5467	0.590000	0.540200	0.5832	+8.281%	530,224	-93.621%
2024-03-26	0.5605	0.605500	0.530000	0.5386	-5.209%	574,082	-93.093%
2024-03-25	0.5700	0.578900	0.565100	0.5682	-0.053%	437,532	-93.453%
2024-03-22	0.6125	0.620000	0.551000	0.5685	-7.335%	324,876	-93.456%
2024-03-21	0.6390	0.639000	0.590000	0.6135	+1.054%	483,408	-93.936%
2024-03-20	0.6000	0.610100	0.557500	0.6071	+0.198%	431,574	-93.873%
2024-03-19	0.5400	0.630000	0.540000	0.6059	+12.204%	1,029,472	-93.860%
2024-03-18	0.5835	0.600000	0.534700	0.5400	-0.644%	1,027,784	-93.111%
2024-03-15	0.5639	0.614100	0.543500	0.5435	-4.229%	3,586,306	-93.155%
2024-03-14	0.6100	0.623000	0.567500	0.5675	-5.684%	641,199	-93.445%
2024-03-13	0.5968	0.625400	0.590000	0.6017	+1.126%	280,419	-93.818%
2024-03-12	0.6246	0.638900	0.595000	0.5950	-4.724%	504,383	-93.748%
2024-03-11	0.6300	0.649700	0.613800	0.6245	-0.999%	489,434	-94.043%
2024-03-08	0.6200	0.660000	0.595000	0.6308	+2.220%	681,142	-94.103%
2024-03-07	0.6200	0.669600	0.590000	0.6171	-1.296%	462,861	-93.972%
2024-03-06	0.6040	0.639900	0.601900	0.6252	+5.501%	608,870	-94.050%
2024-03-05	0.6000	0.620000	0.585000	0.5926	-1.217%	465,645	-93.723%
2024-03-04	0.6250	0.629741	0.561000	0.5999	+0.234%	1,076,209	-93.799%
2024-03-01	0.6433	0.643300	0.590000	0.5985	-3.747%	762,063	-93.784%
2024-02-29	0.6103	0.660000	0.592000	0.6218	+0.501%	704,774	-94.017%
2024-02-28	0.6500	0.650000	0.610000	0.6187	-3.147%	515,877	-93.987%
2024-02-27	0.6400	0.650000	0.622000	0.6388	-1.344%	858,380	-94.177%
2024-02-26	0.6500	0.717600	0.625000	0.6475	-0.031%	715,223	-94.255%
2024-02-23	0.7111	0.749700	0.640000	0.6477	-12.615%	843,470	-94.257%
2024-02-22	0.7808	0.780800	0.690000	0.7412	+1.008%	659,007	-94.981%
2024-02-21	0.8388	0.838800	0.697800	0.7338	-7.547%	971,900	-94.930%
2024-02-20	0.7800	0.850000	0.770000	0.7937	+1.756%	981,739	-95.313%
2024-02-16	0.7391	0.800800	0.730000	0.7800	+6.122%	1,866,318	-95.231%
2024-02-15	0.7000	0.760000	0.690000	0.7350	+8.567%	1,251,141	-94.939%
2024-02-14	0.6422	0.700000	0.642200	0.6770	+8.983%	695,439	-94.505%
2024-02-13	0.7100	0.719900	0.590500	0.6212	-15.055%	1,205,351	-94.012%
2024-02-12	0.7000	0.750400	0.698316	0.7313	+7.103%	1,528,253	-94.913%
2024-02-09	0.6900	0.690000	0.640000	0.6828	+3.722%	615,921	-94.552%
2024-02-08	0.6500	0.690000	0.622100	0.6583	+4.558%	1,581,363	-94.349%
2024-02-07	0.6068	0.659900	0.600000	0.6296	+3.213%	873,934	-94.091%
2024-02-06	0.5925	0.630000	0.550700	0.6100	+4.631%	1,347,234	-93.902%
2024-02-05	0.6300	0.630000	0.583000	0.5830	-4.364%	956,856	-93.619%
2024-02-02	0.5583	0.655000	0.553400	0.6096	+10.155%	961,678	-93.898%
2024-02-01	0.6400	0.650000	0.520000	0.5534	-3.505%	2,270,713	-93.278%
2024-01-31	0.6000	0.625000	0.564800	0.5735	-3.711%	1,013,885	-93.514%
2024-01-30	0.5749	0.633800	0.560000	0.5956	+5.828%	838,328	-93.754%
2024-01-29	0.5800	0.599000	0.535000	0.5628	+3.152%	1,261,830	-93.390%
2024-01-26	0.5400	0.600000	0.516800	0.5456	+0.479%	2,105,361	-93.182%
2024-01-25	0.4572	0.590000	0.450000	0.5430	-22.935%	5,451,867	-93.149%
2024-01-24	0.6800	0.747900	0.669800	0.7046	+0.099%	345,647	-94.720%
2024-01-23	0.7170	0.740000	0.700000	0.7039	-2.924%	152,667	-94.715%
2024-01-22	0.7502	0.773700	0.700000	0.7251	-2.014%	308,484	-94.870%
2024-01-19	0.7200	0.754500	0.681500	0.7400	+5.714%	489,396	-94.973%
2024-01-18	0.8000	0.980000	0.677500	0.7000	+10.567%	4,162,852	-94.686%
2024-01-17	0.6001	0.666100	0.600000	0.6331	+7.142%	459,166	-94.124%
2024-01-16	0.6500	0.652900	0.581100	0.5909	-9.496%	484,232	-93.705%
2024-01-12	0.7000	0.760000	0.650000	0.6529	-7.245%	375,138	-94.302%
2024-01-11	0.7801	0.780100	0.700000	0.7039	-7.064%	318,229	-94.715%
2024-01-10	0.7490	0.779699	0.711000	0.7574	+1.815%	341,382	-95.088%
2024-01-09	0.7207	0.798000	0.720700	0.7439	+3.148%	175,396	-94.999%
2024-01-08	0.7437	0.757900	0.690000	0.7212	-5.762%	461,258	-94.842%
2024-01-05	0.7700	0.780000	0.740000	0.7653	+3.126%	297,104	-95.139%
2024-01-04	0.7402	0.774000	0.720000	0.7421	-2.739%	309,043	-94.987%
2024-01-03	0.8000	0.816300	0.715100	0.7630	-4.625%	438,873	-95.125%
2024-01-02	0.8500	0.933700	0.800000	0.8000	-4.077%	604,106	-95.350%
2023-12-29	0.9100	0.920000	0.813300	0.8340	-7.774%	1,051,452	-95.540%
2023-12-28	1.0000	1.020000	0.902000	0.9043	-9.070%	596,707	-95.886%
2023-12-27	1.0800	1.190000	0.960000	0.9945	-6.179%	1,433,692	-96.259%
2023-12-26	0.8800	1.140000	0.865097	1.0600	+26.115%	1,260,782	-96.491%
2023-12-22	0.7120	0.883100	0.712000	0.8405	+14.791%	1,003,249	-95.574%
2023-12-21	0.7400	0.787000	0.710000	0.7322	-0.177%	650,939	-94.919%
2023-12-20	0.7500	0.880000	0.720000	0.7335	-1.212%	707,466	-94.928%
2023-12-19	0.6759	0.750000	0.670200	0.7425	+11.587%	575,371	-94.990%
2023-12-18	0.7900	0.790500	0.663600	0.6654	-14.075%	605,044	-94.409%
2023-12-15	0.8200	0.830000	0.730100	0.7744	-7.079%	805,652	-95.196%
2023-12-14	0.6300	0.850000	0.630000	0.8334	+33.344%	990,596	-95.536%
2023-12-13	0.5556	0.629300	0.540500	0.6250	+8.733%	488,677	-94.048%
2023-12-12	0.5370	0.600000	0.485000	0.5748	+9.091%	1,489,302	-93.528%
2023-12-11	0.5501	0.572000	0.520000	0.5269	-5.590%	854,576	-92.940%
2023-12-08	0.5600	0.603300	0.545900	0.5581	-2.088%	532,228	-93.335%
2023-12-07	0.5964	0.607300	0.545600	0.5700	-2.447%	548,221	-93.474%
2023-12-06	0.5700	0.600000	0.565500	0.5843	-0.290%	461,318	-93.633%
2023-12-05	0.5906	0.609900	0.540000	0.5860	-3.729%	477,777	-93.652%
2023-12-04	0.5700	0.610000	0.539700	0.6087	+6.977%	606,437	-93.889%
2023-12-01	0.5688	0.599800	0.550100	0.5690	-0.175%	576,464	-93.462%
2023-11-30	0.6100	0.610000	0.556000	0.5700	-4.571%	1,126,386	-93.474%
2023-11-29	0.6114	0.645000	0.580000	0.5973	-2.082%	644,463	-93.772%
2023-11-28	0.6500	0.658800	0.590000	0.6100	-5.908%	668,045	-93.902%
2023-11-27	0.6040	0.669800	0.604000	0.6483	+4.396%	837,474	-94.262%
2023-11-24	0.6177	0.672700	0.610100	0.6210	+0.583%	267,279	-94.010%
2023-11-22	0.6000	0.670000	0.590000	0.6174	+1.764%	468,661	-93.975%
2023-11-21	0.6052	0.620900	0.580000	0.6067	+1.117%	391,345	-93.868%
2023-11-20	0.6963	0.720000	0.578000	0.6000	-15.290%	488,030	-93.800%
2023-11-17	0.7133	0.751900	0.700000	0.7083	+2.951%	537,279	-94.748%
2023-11-16	0.8278	0.830000	0.670000	0.6880	-8.983%	838,779	-94.593%
2023-11-15	0.6320	0.777000	0.615000	0.7559	+19.984%	712,168	-95.079%
2023-11-14	0.5900	0.640000	0.580000	0.6300	+6.437%	470,775	-94.095%
2023-11-13	0.6300	0.650000	0.490000	0.5919	+5.678%	1,159,617	-93.715%
2023-11-10	0.4900	0.587200	0.470000	0.5601	+15.437%	566,153	-93.358%
2023-11-09	0.5630	0.629800	0.485000	0.4852	-16.302%	948,011	-92.333%
2023-11-08	0.5700	0.609900	0.550000	0.5797	+2.966%	276,435	-93.583%
2023-11-07	0.5870	0.607400	0.560000	0.5630	-4.317%	352,948	-93.393%
2023-11-06	0.6800	0.680500	0.581800	0.5884	-8.916%	780,099	-93.678%
2023-11-03	0.5700	0.656000	0.570000	0.6460	+17.647%	682,616	-94.241%
2023-11-02	0.5200	0.639800	0.500000	0.5491	+5.861%	646,619	-93.225%
2023-11-01	0.4987	0.529900	0.472000	0.5187	+2.308%	441,140	-92.828%
2023-10-31	0.4800	0.514400	0.465000	0.5070	+5.625%	608,039	-92.663%
2023-10-30	0.5155	0.539800	0.465600	0.4800	-3.167%	649,149	-92.250%
2023-10-27	0.5127	0.519900	0.460000	0.4957	-1.078%	708,418	-92.495%
2023-10-26	0.5115	0.580000	0.500000	0.5011	-6.997%	746,125	-92.576%
2023-10-25	0.5800	0.605000	0.510000	0.5388	-7.676%	685,907	-93.096%
2023-10-24	0.6289	0.649899	0.570000	0.5836	-3.744%	748,338	-93.626%
2023-10-23	0.6445	0.644500	0.600100	0.6063	-4.535%	475,637	-93.864%
2023-10-20	0.7087	0.708700	0.625000	0.6351	-9.284%	610,712	-94.143%
2023-10-19	0.7100	0.729100	0.700000	0.7001	-0.441%	418,633	-94.686%
2023-10-18	0.8100	0.849900	0.701000	0.7032	-13.845%	456,032	-94.710%
2023-10-17	0.7885	0.842500	0.765700	0.8162	+2.319%	558,688	-95.442%
2023-10-16	0.7500	0.844200	0.700500	0.7977	+6.374%	567,079	-95.337%
2023-10-13	0.7900	0.790000	0.730000	0.7499	-3.151%	314,458	-95.039%
2023-10-12	0.8400	0.840100	0.765500	0.7743	-8.160%	333,973	-95.196%
2023-10-11	0.9253	0.925300	0.833400	0.8431	-0.882%	279,882	-95.588%
2023-10-10	0.8700	0.918000	0.850000	0.8506	-1.812%	540,846	-95.627%
2023-10-09	0.8700	0.919900	0.850000	0.8663	-2.881%	693,550	-95.706%
2023-10-06	0.8041	0.939900	0.800000	0.8920	+10.232%	955,505	-95.830%
2023-10-05	0.7400	0.828200	0.736570	0.8092	+9.233%	285,569	-95.403%
2023-10-04	0.7140	0.753300	0.708000	0.7408	+5.078%	407,913	-94.978%
2023-10-03	0.7000	0.759900	0.700000	0.7050	-0.760%	602,576	-94.723%
2023-10-02	0.7600	0.794400	0.700000	0.7104	-5.645%	843,929	-94.764%
2023-09-29	0.8100	0.851000	0.750000	0.7529	-5.188%	394,160	-95.059%
2023-09-28	0.7800	0.836300	0.760000	0.7941	+2.451%	516,661	-95.315%
2023-09-27	0.7594	0.795900	0.750000	0.7751	+2.594%	460,464	-95.201%
2023-09-26	0.7500	0.790800	0.750000	0.7555	-2.163%	770,567	-95.076%
2023-09-25	0.7385	0.830000	0.730000	0.7722	+4.563%	584,115	-95.183%
2023-09-22	0.7750	0.787400	0.703000	0.7385	-4.463%	786,007	-94.963%
2023-09-21	0.8151	0.815100	0.770000	0.7730	-5.142%	600,942	-95.188%
2023-09-20	0.8100	0.850700	0.810000	0.8149	-0.012%	552,786	-95.435%
2023-09-19	0.8183	0.840000	0.801000	0.8150	-3.022%	765,447	-95.436%
2023-09-18	0.8447	0.850000	0.785100	0.8404	-0.650%	1,570,337	-95.574%
2023-09-15	0.9000	0.920000	0.825000	0.8459	-8.094%	3,747,028	-95.602%
2023-09-14	0.9700	1.030000	0.911400	0.9204	-5.299%	2,197,530	-95.958%
2023-09-13	0.9849	0.998999	0.915000	0.9719	-0.827%	2,103,639	-96.172%
2023-09-12	1.0000	1.050000	0.962100	0.9800	-5.769%	2,051,004	-96.204%
2023-09-11	1.2200	1.250000	1.020000	1.0400	-12.605%	1,899,358	-96.423%
2023-09-08	1.0300	1.295000	0.919600	1.1900	+14.423%	5,723,220	-96.874%
2023-09-07	1.1200	1.150000	1.020000	1.0400	-10.345%	1,521,599	-96.423%
2023-09-06	1.4900	1.520000	1.070100	1.1600	-29.697%	5,887,081	-96.793%
2023-09-05	1.5500	1.660000	1.500000	1.6500	+8.553%	1,186,559	-97.745%
2023-09-01	1.5200	1.560000	1.470000	1.5200	+0.662%	912,987	-97.553%
2023-08-31	1.5500	1.610000	1.500000	1.5100	-3.205%	789,701	-97.536%
2023-08-30	1.6400	1.645000	1.535000	1.5600	-3.106%	1,085,952	-97.615%
2023-08-29	1.7100	1.750000	1.610000	1.6100	-4.734%	790,431	-97.689%
2023-08-28	1.7700	1.793400	1.660000	1.6900	-4.520%	809,958	-97.799%
2023-08-25	1.8300	1.865000	1.725000	1.7700	-3.804%	727,920	-97.898%
2023-08-24	1.9500	2.020000	1.820000	1.8400	-5.641%	490,166	-97.978%
2023-08-23	1.8100	1.970000	1.780000	1.9500	+7.143%	486,579	-98.092%
2023-08-22	1.9300	1.940000	1.820000	1.8200	-4.712%	339,333	-97.956%
2023-08-21	1.8700	1.930000	1.830000	1.9100	+2.688%	490,654	-98.052%
2023-08-18	1.7700	1.895000	1.750000	1.8600	+2.762%	456,483	-98.000%
2023-08-17	1.8000	1.830000	1.760000	1.8100	+1.117%	544,801	-97.945%
2023-08-16	1.8500	1.850000	1.770000	1.7900	-3.243%	522,795	-97.922%
2023-08-15	1.9000	1.920000	1.840000	1.8500	-4.145%	573,050	-97.989%
2023-08-14	1.9500	1.965000	1.880000	1.9300	-1.531%	387,942	-98.073%
2023-08-11	1.9200	2.010000	1.860000	1.9600	+1.554%	567,748	-98.102%
2023-08-10	2.0700	2.100000	1.900000	1.9300	-7.212%	1,034,975	-98.073%
2023-08-09	2.2500	2.250000	2.070000	2.0800	-8.370%	718,517	-98.212%
2023-08-08	2.1700	2.270000	2.110000	2.2700	+2.715%	647,263	-98.361%
2023-08-07	2.2400	2.255000	2.170000	2.2100	-1.339%	547,491	-98.317%
2023-08-04	2.2700	2.330000	2.240000	2.2400	-1.754%	461,752	-98.339%
2023-08-03	2.2900	2.339300	2.235000	2.2800	-1.299%	431,518	-98.368%
2023-08-02	2.3100	2.340000	2.230000	2.3100	-1.282%	741,113	-98.390%
2023-08-01	2.3800	2.389200	2.310000	2.3400	-2.092%	417,730	-98.410%
2023-07-31	2.4500	2.490000	2.370000	2.3900	0.000%	653,663	-98.444%
2023-07-28	2.3200	2.485400	2.320000	2.3900	+3.463%	534,258	-98.444%
2023-07-27	2.4000	2.410000	2.300000	2.3100	-1.702%	613,778	-98.390%
2023-07-26	2.3100	2.369900	2.295000	2.3500	+1.732%	453,717	-98.417%
2023-07-25	2.3600	2.490000	2.300000	2.3100	-1.702%	864,936	-98.390%
2023-07-24	2.4500	2.470000	2.350000	2.3500	-4.858%	602,962	-98.417%
2023-07-21	2.4800	2.515000	2.420000	2.4700	0.000%	495,024	-98.494%
2023-07-20	2.5000	2.515000	2.431200	2.4700	-3.891%	1,058,816	-98.494%
2023-07-19	2.5800	2.640000	2.362000	2.5700	-0.772%	2,258,368	-98.553%
2023-07-18	2.6800	2.710600	2.580000	2.5900	-2.996%	999,319	-98.564%
2023-07-17	2.7200	2.739000	2.640000	2.6700	-2.909%	799,699	-98.607%
2023-07-14	2.8100	2.820000	2.710000	2.7500	-1.079%	422,112	-98.647%
2023-07-13	2.7500	2.800000	2.730000	2.7800	0.000%	435,920	-98.662%
2023-07-12	2.9400	2.940000	2.770000	2.7800	+0.361%	505,079	-98.662%
2023-07-11	2.8500	2.900000	2.740000	2.7700	-3.147%	560,350	-98.657%
2023-07-10	2.7700	2.908000	2.770000	2.8600	+1.418%	610,264	-98.699%
2023-07-07	2.7600	2.910000	2.760000	2.8200	+2.174%	430,296	-98.681%
2023-07-06	2.9500	2.970000	2.760000	2.7600	-8.000%	717,842	-98.652%
2023-07-05	3.2100	3.210000	2.990000	3.0000	-6.250%	355,973	-98.760%
2023-07-03	3.1600	3.240000	3.130000	3.2000	+0.629%	210,418	-98.838%
2023-06-30	3.1600	3.230000	3.130000	3.1800	+2.581%	230,483	-98.830%