Dark

ALPN
Alpine Immune Sciences, Inc. Common Stock
stock NASDAQ

Inactive

May 17, 2024

64.97USD+0.015%(+0.01)4,282,048

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-64.96)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
2024-05-17	64.9800	65.0000	64.9700	64.970	+0.015%	4,282,048	0.000%
2024-05-16	64.9700	64.9800	64.9500	64.960	-0.015%	732,766	+0.015%
2024-05-15	64.9500	64.9700	64.9400	64.970	+0.031%	1,256,336	0.000%
2024-05-14	64.9400	64.9600	64.9400	64.950	0.000%	1,044,617	+0.031%
2024-05-13	64.9400	64.9600	64.9200	64.950	+0.015%	2,966,286	+0.031%
2024-05-10	64.9400	64.9400	64.9100	64.940	+0.185%	2,806,401	+0.046%
2024-05-09	64.6700	64.8500	64.6500	64.820	+0.185%	1,116,829	+0.231%
2024-05-08	64.6300	64.7200	64.5900	64.700	+0.093%	743,993	+0.417%
2024-05-07	64.6000	64.6700	64.5600	64.640	+0.062%	1,332,282	+0.511%
2024-05-06	64.6300	64.6400	64.5000	64.600	0.000%	1,372,899	+0.573%
2024-05-03	64.6500	64.6500	64.5800	64.600	0.000%	1,820,521	+0.573%
2024-05-02	64.6200	64.6800	64.5800	64.600	0.000%	2,813,590	+0.573%
2024-05-01	64.6300	64.6900	64.5600	64.600	+0.015%	2,688,965	+0.573%
2024-04-30	64.6300	64.7200	64.5600	64.590	-0.170%	1,526,246	+0.588%
2024-04-29	64.6100	64.7000	64.5700	64.700	+0.217%	1,629,619	+0.417%
2024-04-26	64.5800	64.6300	64.5100	64.560	-0.093%	1,327,395	+0.635%
2024-04-25	64.5700	64.6500	64.5400	64.620	+0.077%	1,762,845	+0.542%
2024-04-24	64.5700	64.6300	64.5600	64.570	+0.031%	1,179,468	+0.619%
2024-04-23	64.5800	64.7000	64.5000	64.550	-0.046%	3,101,388	+0.651%
2024-04-22	64.5200	64.5800	64.4400	64.580	+0.046%	1,723,348	+0.604%
2024-04-19	64.4300	64.5500	64.4000	64.550	+0.186%	3,942,624	+0.651%
2024-04-18	64.4200	64.4800	64.4200	64.430	-0.047%	2,477,818	+0.838%
2024-04-17	64.4200	64.5000	64.4200	64.460	-0.062%	2,630,030	+0.791%
2024-04-16	64.4000	64.5000	64.4000	64.500	+0.124%	2,971,774	+0.729%
2024-04-15	64.3900	64.5000	64.3700	64.420	+0.078%	3,409,675	+0.854%
2024-04-12	64.3600	64.5700	64.3400	64.370	-0.047%	4,100,062	+0.932%
2024-04-11	64.1800	64.4500	64.1500	64.400	+36.905%	34,587,931	+0.885%
2024-04-10	37.8900	47.8399	37.4310	47.040	+20.801%	12,234,018	+38.116%
2024-04-09	39.1600	39.6300	37.5700	38.940	+1.064%	1,174,762	+66.846%
2024-04-08	34.8300	39.5000	34.2500	38.530	+10.370%	2,587,463	+68.622%
2024-04-05	35.1400	36.1300	34.5100	34.910	-1.189%	1,099,932	+86.107%
2024-04-04	38.3500	38.4200	34.3100	35.330	-7.295%	1,578,520	+83.895%
2024-04-03	39.0000	40.1400	36.6600	38.110	-2.805%	1,647,247	+70.480%
2024-04-02	39.7200	41.1600	39.0100	39.210	-2.511%	1,005,298	+65.698%
2024-04-01	39.3100	40.3200	37.9300	40.220	+1.463%	1,355,370	+61.537%
2024-03-28	38.6500	41.0400	37.1800	39.640	+2.561%	1,462,110	+63.900%
2024-03-27	37.7000	39.0400	36.6800	38.650	+3.204%	787,120	+68.098%
2024-03-26	37.8600	39.1500	37.4200	37.450	-0.266%	776,940	+73.485%
2024-03-25	39.3000	40.1399	37.4700	37.550	-4.550%	642,213	+73.023%
2024-03-22	41.3200	41.4700	38.8900	39.340	-5.433%	853,617	+65.150%
2024-03-21	40.5100	42.8799	40.2300	41.600	+3.405%	1,213,301	+56.178%
2024-03-20	40.2600	41.7900	39.7300	40.230	+0.701%	1,257,858	+61.496%
2024-03-19	37.4000	42.2400	37.1500	39.950	+12.630%	3,076,059	+62.628%
2024-03-18	36.4600	36.7950	35.0000	35.470	-2.501%	978,234	+83.169%
2024-03-15	35.9200	37.3700	35.5600	36.380	+1.365%	4,021,378	+78.587%
2024-03-14	36.2100	37.0000	34.8600	35.890	-1.967%	1,415,230	+81.025%
2024-03-13	36.4400	37.5200	36.0500	36.610	+0.439%	868,724	+77.465%
2024-03-12	36.3400	37.5100	35.6100	36.450	+3.024%	1,015,285	+78.244%
2024-03-11	35.7200	37.2000	35.2900	35.380	-1.531%	1,185,405	+83.635%
2024-03-08	37.5200	38.1200	35.5200	35.930	-2.892%	1,332,606	+80.824%
2024-03-07	38.9100	39.2700	36.7100	37.000	-4.021%	1,043,100	+75.595%
2024-03-06	38.3000	38.7400	37.7850	38.550	+2.882%	719,713	+68.534%
2024-03-05	36.4000	38.0200	36.2600	37.470	+2.209%	1,747,842	+73.392%
2024-03-04	36.6000	37.0300	35.0100	36.660	+1.833%	1,248,813	+77.223%
2024-03-01	35.4500	36.5700	35.2700	36.000	+2.215%	995,440	+80.472%
2024-02-29	35.6300	35.6300	34.6200	35.220	+0.859%	749,271	+84.469%
2024-02-28	35.6700	36.1600	34.6200	34.920	-2.892%	605,615	+86.054%
2024-02-27	35.0100	36.7000	34.9900	35.960	+3.482%	1,191,116	+80.673%
2024-02-26	33.9200	34.9300	33.7200	34.750	+2.447%	786,433	+86.964%
2024-02-23	33.1900	33.9950	32.3850	33.920	+2.446%	785,687	+91.539%
2024-02-22	30.8900	33.4800	30.5901	33.110	+8.950%	1,078,979	+96.225%
2024-02-21	30.3800	30.7600	29.5600	30.390	-0.393%	529,444	+113.787%
2024-02-20	31.1400	31.4800	29.8000	30.510	-2.399%	1,399,394	+112.947%
2024-02-16	29.7400	32.1300	29.4800	31.260	+4.618%	1,479,906	+107.837%
2024-02-15	30.2500	30.7700	29.3100	29.880	+2.575%	641,487	+117.436%
2024-02-14	29.3300	29.9450	28.6900	29.130	+1.251%	862,564	+123.035%
2024-02-13	28.9000	29.9800	28.4100	28.770	-5.300%	966,373	+125.826%
2024-02-12	29.2500	30.6500	29.1700	30.380	+4.614%	1,922,547	+113.858%
2024-02-09	28.7000	29.6600	28.0400	29.040	+2.218%	1,812,622	+123.726%
2024-02-08	27.1700	28.6000	27.1000	28.410	+4.834%	1,641,931	+128.687%
2024-02-07	26.6200	27.4200	26.0900	27.100	+2.187%	911,982	+139.742%
2024-02-06	27.3200	27.5200	26.1600	26.520	-3.388%	756,330	+144.985%
2024-02-05	27.5200	27.7800	26.3400	27.450	-0.867%	703,754	+136.685%
2024-02-02	27.9600	28.3600	27.4400	27.690	-1.036%	584,738	+134.633%
2024-02-01	26.8400	28.4400	26.5001	27.980	+5.148%	1,377,266	+132.202%
2024-01-31	25.6700	27.1200	25.3680	26.610	+3.420%	1,412,819	+144.156%
2024-01-30	25.7300	26.1399	24.6820	25.730	-1.418%	1,778,089	+152.507%
2024-01-29	25.1200	26.2300	24.5600	26.100	+3.901%	2,277,474	+148.927%
2024-01-26	22.4400	25.3400	21.9200	25.120	+15.547%	4,404,143	+158.639%
2024-01-25	18.8600	22.0000	18.8600	21.740	+17.134%	2,943,799	+198.850%
2024-01-24	19.7800	19.7900	18.5600	18.560	-4.723%	430,604	+250.054%
2024-01-23	20.0000	20.2700	19.2900	19.480	-1.913%	365,112	+233.522%
2024-01-22	20.0200	20.3200	19.8100	19.860	+0.101%	411,808	+227.140%
2024-01-19	19.5200	19.9000	19.2600	19.840	+2.532%	483,841	+227.470%
2024-01-18	20.5400	20.8000	19.1100	19.350	-4.820%	350,716	+235.762%
2024-01-17	20.2400	20.4200	19.7000	20.330	-1.454%	556,644	+219.577%
2024-01-16	20.3400	20.7400	19.4667	20.630	+0.880%	953,778	+214.930%
2024-01-12	19.8900	20.5650	19.7500	20.450	+4.018%	866,718	+217.702%
2024-01-11	19.9100	20.2400	19.4513	19.660	-1.552%	986,290	+230.468%
2024-01-10	19.8500	20.3100	19.6500	19.970	+2.410%	829,790	+225.338%
2024-01-09	18.7700	19.6500	18.6200	19.500	+3.668%	433,142	+233.179%
2024-01-08	17.8000	18.9000	17.5850	18.810	+5.972%	376,703	+245.401%
2024-01-05	18.0300	18.3300	17.3200	17.750	-3.164%	564,710	+266.028%
2024-01-04	18.5800	18.7800	18.2600	18.330	-0.919%	390,609	+254.446%
2024-01-03	18.8300	19.0700	18.4550	18.500	-2.632%	380,765	+251.189%
2024-01-02	18.8100	19.4800	18.6300	19.000	-0.315%	599,423	+241.947%
2023-12-29	19.6500	19.6500	18.9300	19.060	-2.556%	1,129,479	+240.871%
2023-12-28	19.9700	20.2400	19.2700	19.560	-1.807%	912,300	+232.157%
2023-12-27	20.3000	20.4800	19.7400	19.920	-1.484%	707,599	+226.155%
2023-12-26	19.8800	20.5150	19.5700	20.220	+4.119%	405,504	+221.316%
2023-12-22	20.1800	20.9400	19.1400	19.420	-1.571%	813,468	+234.552%
2023-12-21	19.4200	19.9100	18.8448	19.730	+4.061%	255,960	+229.295%
2023-12-20	19.8200	19.9400	18.9300	18.960	-4.915%	679,897	+242.669%
2023-12-19	19.1000	20.0500	18.9300	19.940	+5.391%	704,297	+225.827%
2023-12-18	18.9000	19.0300	17.5800	18.920	+0.106%	661,495	+243.393%
2023-12-15	19.2200	19.2700	18.5000	18.900	+0.106%	2,970,735	+243.757%
2023-12-14	18.9600	19.1700	18.0701	18.880	+0.372%	1,422,134	+244.121%
2023-12-13	17.2900	18.9800	17.1500	18.810	+8.603%	1,115,617	+245.401%
2023-12-12	17.4000	17.6400	16.7700	17.320	+0.231%	832,436	+275.115%
2023-12-11	17.0300	17.7500	16.8400	17.280	+2.613%	841,299	+275.984%
2023-12-08	16.4400	17.2500	16.1500	16.840	+1.937%	520,370	+285.808%
2023-12-07	16.7000	16.8800	15.9150	16.520	+1.724%	319,380	+293.281%
2023-12-06	15.5600	16.2800	15.3850	16.240	+5.729%	606,678	+300.062%
2023-12-05	15.9500	16.1300	15.2125	15.360	-4.120%	320,210	+322.982%
2023-12-04	15.2500	16.3300	15.1900	16.020	+2.495%	748,005	+305.556%
2023-12-01	15.5100	15.9600	15.1700	15.630	+0.839%	760,618	+315.675%
2023-11-30	15.7900	16.0450	15.2000	15.500	+0.194%	891,022	+319.161%
2023-11-29	15.3000	15.9900	14.8400	15.470	+2.654%	1,207,855	+319.974%
2023-11-28	14.9100	15.2700	14.5750	15.070	+1.005%	186,291	+331.121%
2023-11-27	14.5300	15.2400	14.2600	14.920	+2.613%	473,143	+335.456%
2023-11-24	13.8700	14.6800	13.8700	14.540	+5.592%	209,261	+346.836%
2023-11-22	13.6500	13.8100	13.3200	13.770	+2.227%	386,153	+371.823%
2023-11-21	14.0000	14.0000	13.2950	13.470	-3.991%	284,180	+382.331%
2023-11-20	13.4500	14.4700	13.3800	14.030	+4.858%	520,322	+363.079%
2023-11-17	12.8200	13.6700	12.6800	13.380	+5.687%	483,500	+385.575%
2023-11-16	12.7100	12.8600	12.1650	12.660	+0.238%	355,760	+413.191%
2023-11-15	12.7500	13.9980	12.6200	12.630	+5.602%	1,395,819	+414.410%
2023-11-14	11.6400	12.2400	11.6300	11.960	+3.460%	692,328	+443.227%
2023-11-13	12.0600	12.0600	10.8000	11.560	-5.401%	747,946	+462.024%
2023-11-10	11.9000	12.4000	11.6800	12.220	+1.327%	853,231	+431.669%
2023-11-09	12.3600	12.5700	12.0300	12.060	-1.792%	729,168	+438.723%
2023-11-08	12.6000	12.9500	11.6600	12.280	-2.462%	1,651,437	+429.072%
2023-11-07	11.9700	12.8500	11.9505	12.590	-10.899%	2,860,760	+416.044%
2023-11-06	16.0000	16.2600	13.9700	14.130	-12.072%	962,527	+359.802%
2023-11-03	15.6600	16.2500	14.4000	16.070	+9.171%	1,365,832	+304.294%
2023-11-02	13.5300	14.9200	12.6700	14.720	+39.924%	3,868,736	+341.372%
2023-11-01	10.4400	10.5400	10.1000	10.520	+2.734%	482,071	+517.586%
2023-10-31	9.7700	10.3050	9.7200	10.240	+4.703%	245,779	+534.473%
2023-10-30	9.3700	10.1300	9.3100	9.780	+5.161%	221,537	+564.315%
2023-10-27	8.5900	9.4400	8.5900	9.300	+8.899%	768,485	+598.602%
2023-10-26	8.7900	8.8300	8.3300	8.540	-2.623%	2,419,492	+660.773%
2023-10-25	8.6800	8.9400	8.4150	8.770	+0.229%	268,136	+640.821%
2023-10-24	9.0600	9.3100	8.7400	8.750	-3.208%	401,898	+642.514%
2023-10-23	9.9200	10.3000	8.8600	9.040	-8.871%	378,911	+618.695%
2023-10-20	10.1100	10.2500	9.9100	9.920	-1.097%	249,867	+554.940%
2023-10-19	10.0000	10.1000	9.8850	10.030	-0.199%	197,099	+547.757%
2023-10-18	10.2000	10.3800	10.0100	10.050	-1.471%	393,673	+546.468%
2023-10-17	10.1000	10.3800	9.8100	10.200	+2.000%	742,789	+536.961%
2023-10-16	10.3800	10.3800	9.9700	10.000	-2.534%	224,377	+549.700%
2023-10-13	10.9600	11.1100	9.8900	10.260	-6.130%	349,266	+533.236%
2023-10-12	10.8200	11.4250	10.7350	10.930	+0.923%	976,346	+494.419%
2023-10-11	10.8300	10.9000	9.9700	10.830	+0.371%	1,891,291	+499.908%
2023-10-10	11.5900	11.5900	10.6800	10.790	-7.896%	344,710	+502.132%
2023-10-09	12.0800	12.5800	11.3500	11.715	-3.897%	253,900	+454.588%
2023-10-06	12.0300	12.3000	11.8800	12.190	0.000%	842,148	+432.978%
2023-10-05	12.0800	12.5950	11.9400	12.190	+4.188%	376,982	+432.978%
2023-10-04	11.4900	11.8200	11.1600	11.700	+1.036%	279,534	+455.299%
2023-10-03	11.3600	11.7750	11.2300	11.580	+1.847%	289,374	+461.054%
2023-10-02	11.3600	11.5100	11.0100	11.370	-0.699%	465,798	+471.416%
2023-09-29	11.3800	11.5800	11.3000	11.450	+1.417%	404,035	+467.424%
2023-09-28	11.7100	11.7899	11.2600	11.290	-3.504%	252,011	+475.465%
2023-09-27	11.9400	12.1100	11.4900	11.700	-1.928%	128,160	+455.299%
2023-09-26	11.9600	12.2900	11.6800	11.930	-0.417%	127,296	+444.593%
2023-09-25	11.4800	12.2100	11.3800	11.980	+3.993%	143,496	+442.321%
2023-09-22	11.8000	12.1500	11.4400	11.520	-2.041%	77,907	+463.976%
2023-09-21	11.5900	12.0100	11.3100	11.760	+0.085%	148,844	+452.466%
2023-09-20	12.1600	12.1800	11.4100	11.750	-3.292%	191,904	+452.936%
2023-09-19	12.5700	12.8200	12.0800	12.150	-3.495%	119,736	+434.733%
2023-09-18	12.5500	12.8200	12.3100	12.590	+0.159%	143,989	+416.044%
2023-09-15	11.8800	12.8100	11.8800	12.570	+5.987%	1,316,670	+416.866%
2023-09-14	12.0000	12.3000	11.8000	11.860	+0.508%	1,155,269	+447.808%
2023-09-13	12.2900	12.4400	11.6900	11.800	-3.909%	160,616	+450.593%
2023-09-12	12.9000	13.1300	12.2400	12.280	-4.436%	141,394	+429.072%
2023-09-11	13.0000	13.1500	12.7400	12.850	+2.965%	317,574	+405.603%
2023-09-08	12.0900	12.5700	11.8900	12.480	+2.801%	67,663	+420.593%
2023-09-07	12.5200	12.6100	12.0900	12.140	-3.344%	64,943	+435.173%
2023-09-06	12.8100	12.8100	12.1400	12.560	-1.258%	94,067	+417.277%
2023-09-05	12.9300	13.1400	12.6500	12.720	-1.395%	192,031	+410.770%
2023-09-01	12.3600	13.1500	12.3600	12.900	+4.453%	231,328	+403.643%
2023-08-31	12.6700	13.4795	12.2500	12.350	-2.526%	523,238	+426.073%
2023-08-30	13.2700	13.4000	12.6200	12.670	-4.737%	162,000	+412.786%
2023-08-29	13.4700	13.6300	13.2600	13.300	-1.408%	144,488	+388.496%
2023-08-28	13.2000	13.5500	13.0200	13.490	+2.586%	182,211	+381.616%
2023-08-25	12.9700	13.2200	12.7400	13.150	+2.096%	142,621	+394.068%
2023-08-24	13.2100	13.2900	12.8300	12.880	-2.053%	125,273	+404.425%
2023-08-23	13.3800	13.5900	12.9700	13.150	-1.572%	174,656	+394.068%
2023-08-22	13.4700	13.6499	13.0800	13.360	-0.595%	342,542	+386.302%
2023-08-21	12.7400	13.6100	12.7400	13.440	+5.247%	224,944	+383.408%
2023-08-18	12.7900	13.0500	12.5900	12.770	-1.161%	146,214	+408.771%
2023-08-17	13.2400	13.7000	12.9000	12.920	-2.417%	115,024	+402.864%
2023-08-16	13.4200	13.8100	13.0100	13.240	-1.926%	167,022	+390.710%
2023-08-15	14.0000	14.9200	13.4000	13.500	+1.887%	322,140	+381.259%
2023-08-14	13.5500	13.5900	13.1200	13.250	-2.430%	314,811	+390.340%
2023-08-11	13.3800	13.7800	13.3800	13.580	+1.343%	122,364	+378.424%
2023-08-10	13.8400	14.1100	13.3600	13.400	-1.398%	101,007	+384.851%
2023-08-09	13.9000	14.0300	13.4600	13.590	-1.806%	121,555	+378.072%
2023-08-08	13.6600	14.3552	13.6600	13.840	+1.990%	590,174	+369.436%
2023-08-07	13.9700	14.2600	13.3500	13.570	-2.933%	357,749	+378.777%
2023-08-04	14.0600	14.3650	13.8301	13.980	+0.072%	371,732	+364.735%
2023-08-03	13.9000	14.4800	13.5600	13.970	+1.600%	233,405	+365.068%
2023-08-02	13.2000	13.7900	12.9700	13.750	+3.617%	182,779	+372.509%
2023-08-01	12.5200	13.2900	12.3400	13.270	+5.821%	329,451	+389.601%
2023-07-31	12.2200	12.7000	11.9800	12.540	+2.787%	559,529	+418.102%
2023-07-28	11.7700	12.3350	11.7100	12.200	+4.631%	182,179	+432.541%
2023-07-27	11.8300	12.0050	11.5660	11.660	-1.186%	180,131	+457.204%
2023-07-26	12.2500	12.4400	11.6600	11.800	-3.673%	148,081	+450.593%
2023-07-25	12.3300	12.5000	12.1100	12.250	-0.970%	179,222	+430.367%
2023-07-24	12.6000	12.7300	12.1200	12.370	-1.434%	111,400	+425.222%
2023-07-21	12.0300	12.7786	11.9100	12.550	+5.997%	214,136	+417.689%
2023-07-20	11.6200	12.0800	11.6200	11.840	+1.806%	137,657	+448.733%
2023-07-19	11.4000	11.8400	11.4000	11.630	+1.839%	67,927	+458.641%
2023-07-18	11.2500	11.5000	11.2250	11.420	+0.528%	154,453	+468.914%
2023-07-17	11.1000	11.3800	11.0500	11.360	+2.992%	153,582	+471.919%
2023-07-14	10.8200	11.1000	10.7600	11.030	+1.847%	88,010	+489.030%
2023-07-13	10.4900	10.8800	10.3800	10.830	+3.935%	300,321	+499.908%
2023-07-12	10.9400	10.9400	10.3800	10.420	-3.250%	113,454	+523.512%
2023-07-11	10.7100	10.9900	10.6000	10.770	+0.466%	66,340	+503.250%
2023-07-10	10.0400	10.8600	10.0400	10.720	+5.824%	68,482	+506.063%
2023-07-07	10.3100	10.3100	9.9400	10.130	-1.555%	80,370	+541.362%
2023-07-06	10.6300	10.6300	10.1100	10.290	-3.289%	114,902	+531.390%
2023-07-05	10.1000	10.7800	10.0200	10.640	+4.931%	93,978	+510.620%
2023-07-03	10.2700	10.2900	10.0000	10.140	-1.362%	52,008	+540.730%
2023-06-30	10.3500	10.4800	10.0300	10.280	-0.194%	186,224	+532.004%
2023-06-29	10.4100	10.4100	10.0100	10.300	-1.152%	115,808	+530.777%
2023-06-28	10.5300	10.5300	10.1550	10.420	-0.667%	199,052	+523.512%
2023-06-27	10.9500	11.1100	10.4300	10.490	-4.113%	186,557	+519.352%
2023-06-26	11.2700	11.2700	10.7300	10.940	-1.971%	1,168,200	+493.876%
2023-06-23	11.4300	11.6950	10.7200	11.160	-4.041%	1,453,959	+482.168%
2023-06-22	11.7100	12.0400	11.5500	11.630	-1.857%	78,326	+458.641%
2023-06-21	11.9900	11.9900	11.4000	11.850	-0.504%	184,109	+448.270%
2023-06-20	11.2800	11.9700	10.9700	11.910	+5.585%	395,645	+445.508%
2023-06-16	11.0400	11.3800	10.9650	11.280	+3.486%	387,369	+475.975%
2023-06-15	11.0800	11.2900	10.6100	10.900	-1.802%	156,606	+496.055%
2023-06-14	11.2100	11.4500	11.0161	11.100	-0.180%	125,394	+485.315%
2023-06-13	11.3700	11.5750	10.9000	11.120	-1.243%	205,446	+484.263%
2023-06-12	10.5000	11.6400	10.3200	11.260	+9.640%	448,233	+476.998%
2023-06-09	10.4000	10.5900	10.0900	10.270	-0.964%	177,738	+532.619%
2023-06-08	10.6300	10.6700	10.1900	10.370	-1.892%	64,263	+526.519%
2023-06-07	10.8300	11.1150	10.4800	10.570	-2.130%	123,714	+514.664%
2023-06-06	10.6100	11.0200	10.0700	10.800	+0.746%	108,648	+501.574%
2023-06-05	10.3900	10.9800	10.3900	10.720	+1.804%	97,801	+506.063%
2023-06-02	10.3100	10.5600	10.0300	10.530	+2.832%	94,888	+516.999%
2023-06-01	9.9000	10.3700	9.5750	10.240	+2.811%	161,076	+534.473%
2023-05-31	9.9500	10.5750	9.7800	9.960	+0.101%	114,099	+552.309%
2023-05-30	9.8700	10.0100	9.3750	9.950	+0.505%	158,849	+552.965%
2023-05-26	10.0800	10.2100	9.8400	9.900	-1.493%	76,574	+556.263%
2023-05-25	10.5400	10.5400	9.8100	10.050	-4.649%	102,837	+546.468%
2023-05-24	10.5200	10.7400	10.4700	10.540	+0.285%	102,730	+516.414%
2023-05-23	10.6100	10.9500	10.4400	10.510	0.000%	182,126	+518.173%
2023-05-22	9.5000	10.6500	9.3636	10.510	+10.632%	368,173	+518.173%
2023-05-19	8.7500	9.5300	8.5900	9.500	+10.465%	1,207,479	+583.895%
2023-05-18	8.5000	8.6600	8.3800	8.600	+0.233%	252,540	+655.465%
2023-05-17	8.6100	8.6850	8.5050	8.580	+0.117%	78,754	+657.226%
2023-05-16	8.5200	8.7100	8.5100	8.570	-1.153%	181,579	+658.110%
2023-05-15	8.2900	8.7800	8.1100	8.670	+6.120%	397,386	+649.366%
2023-05-12	7.8600	8.2400	7.7800	8.170	+5.013%	105,444	+695.226%
2023-05-11	7.7100	7.9500	7.7100	7.780	-1.144%	102,258	+735.090%
2023-05-10	7.5700	7.9500	7.5450	7.870	+6.784%	152,351	+725.540%
2023-05-09	7.4800	7.4800	7.3200	7.370	-1.471%	15,168	+781.547%
2023-05-08	7.4100	7.5700	7.2500	7.480	+1.218%	23,963	+768.583%
2023-05-05	6.9300	7.4400	6.9300	7.390	+8.041%	46,707	+779.161%
2023-05-04	6.9600	6.9600	6.7100	6.840	-2.146%	53,914	+849.854%
2023-05-03	7.1200	7.4400	6.9600	6.990	-1.271%	81,189	+829.471%
2023-05-02	7.4800	7.4900	7.0100	7.080	-5.474%	42,754	+817.655%
2023-05-01	7.4500	7.7100	7.2500	7.490	0.000%	70,767	+767.423%
2023-04-28	7.2300	7.6600	7.1000	7.490	+3.453%	32,420	+767.423%
2023-04-27	7.2000	7.5000	7.1400	7.240	+0.416%	22,573	+797.376%
2023-04-26	7.0500	7.4400	6.9800	7.210	+1.693%	56,861	+801.110%
2023-04-25	7.1600	7.1850	6.9900	7.090	-0.978%	25,964	+816.361%
2023-04-24	7.1100	7.3500	7.0600	7.160	0.000%	25,778	+807.402%
2023-04-21	7.1700	7.4400	7.0000	7.160	-0.831%	64,047	+807.402%
2023-04-20	7.3500	7.6100	7.0800	7.220	-3.217%	52,718	+799.861%
2023-04-19	7.4700	7.5600	7.3100	7.460	-0.134%	63,393	+770.912%
2023-04-18	7.5300	7.7300	7.4450	7.470	+0.268%	40,623	+769.746%
2023-04-17	7.3100	7.6050	7.3100	7.450	+1.915%	36,937	+772.081%
2023-04-14	7.7700	7.7800	7.2200	7.310	-4.941%	23,090	+788.782%
2023-04-13	7.0200	7.9500	7.0200	7.690	+6.069%	35,141	+744.863%
2023-04-12	7.5050	7.5600	7.1900	7.250	-3.718%	23,109	+796.138%
2023-04-11	7.7500	7.9750	7.3750	7.530	-2.839%	28,777	+762.815%
2023-04-10	7.5500	8.0200	7.5500	7.750	+2.378%	49,563	+738.323%
2023-04-06	7.4800	7.6280	7.4600	7.570	+1.475%	22,900	+758.256%
2023-04-05	7.3600	7.5200	7.3600	7.460	-0.930%	25,995	+770.912%
2023-04-04	8.0600	8.0600	7.4100	7.530	-6.922%	42,149	+762.815%
2023-04-03	7.7800	8.1000	7.7400	8.090	+4.793%	62,992	+703.090%
2023-03-31	7.5100	7.8200	7.3600	7.720	+3.002%	126,636	+741.580%
2023-03-30	8.0300	8.0300	7.4500	7.495	-7.125%	107,246	+766.845%
2023-03-29	7.1600	8.3400	7.1000	8.070	+11.773%	122,794	+705.081%
2023-03-28	6.9700	7.3100	6.9600	7.220	+3.143%	50,583	+799.861%
2023-03-27	7.4900	7.4900	6.3950	7.000	-6.040%	111,075	+828.143%
2023-03-24	8.1000	8.1000	7.3800	7.450	-8.251%	143,279	+772.081%
2023-03-23	7.9000	8.1200	7.6500	8.120	+2.655%	64,981	+700.123%
2023-03-22	8.0000	8.0500	7.7890	7.910	-1.248%	142,185	+721.365%
2023-03-21	8.2600	8.3600	7.9400	8.010	-1.838%	55,049	+711.111%
2023-03-20	8.6200	8.7399	8.1200	8.160	-5.006%	83,370	+696.201%
2023-03-17	8.2800	8.7500	7.9950	8.590	+3.121%	410,908	+656.345%
2023-03-16	7.9300	8.4000	7.8450	8.330	+3.607%	61,100	+679.952%
2023-03-15	7.6500	8.2346	7.6500	8.040	+2.160%	75,557	+708.085%
2023-03-14	7.6500	7.9300	7.5700	7.870	+6.065%	60,874	+725.540%
2023-03-13	7.1300	7.5200	7.0550	7.420	+2.628%	31,437	+775.606%
2023-03-10	7.6200	7.6200	7.0900	7.230	-8.132%	170,159	+798.617%
2023-03-09	8.2000	8.2000	7.7300	7.870	-3.317%	238,850	+725.540%
2023-03-08	8.3500	8.4200	7.9900	8.140	-0.489%	217,762	+698.157%
2023-03-07	8.0100	8.3100	7.9118	8.180	+2.764%	75,148	+694.254%
2023-03-06	8.0000	8.0000	7.7800	7.960	-0.375%	31,111	+716.206%
2023-03-03	7.9700	8.1100	7.8800	7.990	+0.377%	30,208	+713.141%
2023-03-02	8.0138	8.0138	7.8550	7.960	-0.375%	23,190	+716.206%
2023-03-01	8.0000	8.2032	7.9300	7.990	+0.251%	40,447	+713.141%
2023-02-28	7.8700	8.0900	7.8700	7.970	+1.399%	31,341	+715.182%
2023-02-27	7.6500	7.8900	7.6126	7.860	+3.285%	21,664	+726.590%
2023-02-24	8.0800	8.0800	7.5700	7.610	-6.968%	48,073	+753.745%
2023-02-23	8.2800	8.4000	8.1400	8.180	-0.969%	79,993	+694.254%
2023-02-22	8.2600	8.4000	8.1400	8.260	-0.602%	92,548	+686.562%
2023-02-21	8.2500	8.4700	8.2100	8.310	-0.717%	120,910	+681.829%
2023-02-17	8.2800	8.4150	8.1500	8.370	+1.949%	61,800	+676.225%
2023-02-16	8.2800	8.4200	8.1100	8.210	-2.494%	89,954	+691.352%
2023-02-15	7.8100	8.4600	7.8100	8.420	+5.646%	186,109	+671.615%
2023-02-14	7.8100	8.0500	7.7380	7.970	+1.399%	34,302	+715.182%
2023-02-13	7.9400	8.1400	7.7900	7.860	-1.380%	41,891	+726.590%
2023-02-10	7.7800	7.9800	7.6500	7.970	+2.574%	41,607	+715.182%
2023-02-09	7.8450	7.9000	7.7200	7.770	0.000%	31,868	+736.165%
2023-02-08	7.6500	7.8600	7.6000	7.770	+2.237%	103,649	+736.165%
2023-02-07	8.0100	8.0100	7.5500	7.600	-4.403%	72,500	+754.868%
2023-02-06	7.8700	8.2200	7.8300	7.950	-0.376%	61,653	+717.233%
2023-02-03	8.2600	8.3350	7.9100	7.980	-3.855%	68,003	+714.160%
2023-02-02	8.4000	8.4000	8.1100	8.300	+0.242%	68,823	+682.771%
2023-02-01	8.3800	8.4650	8.1000	8.280	-1.429%	79,236	+684.662%
2023-01-31	7.4500	8.5550	7.3921	8.400	+10.818%	88,486	+673.452%
2023-01-30	7.6200	7.7300	7.3800	7.580	-0.655%	126,772	+757.124%
2023-01-27	7.8500	7.9300	7.4651	7.630	-2.803%	81,702	+751.507%
2023-01-26	8.0100	8.0300	7.7550	7.850	-1.998%	79,363	+727.643%
2023-01-25	7.9700	8.2500	7.7250	8.010	-0.373%	85,264	+711.111%
2023-01-24	8.1900	8.3400	7.8900	8.040	-2.190%	77,142	+708.085%
2023-01-23	8.5900	8.6490	8.1300	8.220	-4.751%	62,971	+690.389%
2023-01-20	8.5900	8.6750	8.2850	8.630	+2.009%	81,485	+652.839%
2023-01-19	8.5900	8.7500	8.2800	8.460	+4.316%	82,953	+667.967%
2023-01-18	8.4400	8.6400	7.9200	8.110	-5.588%	95,901	+701.110%
2023-01-17	8.8000	8.8000	8.3300	8.590	-1.829%	130,412	+656.345%
2023-01-13	8.2450	8.9000	8.2350	8.750	+1.273%	120,925	+642.514%
2023-01-12	8.0400	8.6800	7.8950	8.640	+7.329%	72,628	+651.968%
2023-01-11	7.8100	8.0900	7.8100	8.050	+2.157%	44,222	+707.081%
2023-01-10	7.7400	8.0550	7.6900	7.880	+1.026%	87,613	+724.492%
2023-01-09	7.6300	7.8200	7.2500	7.800	+1.961%	86,365	+732.949%
2023-01-06	7.1700	7.7500	6.9900	7.650	+5.663%	108,689	+749.281%
2023-01-05	7.5800	7.7300	7.2100	7.240	-4.106%	111,077	+797.376%
2023-01-04	7.4400	7.6200	7.4000	7.550	+1.615%	53,332	+760.530%
2023-01-03	7.3600	7.7700	7.1800	7.430	+1.088%	100,080	+774.428%
2022-12-30	6.6800	7.4000	6.6800	7.350	+9.701%	211,241	+783.946%
2022-12-29	5.8101	6.7600	5.8101	6.700	+11.481%	83,599	+869.701%
2022-12-28	6.1400	6.2400	5.9300	6.010	-3.065%	82,824	+981.032%
2022-12-27	6.5600	6.6100	5.9500	6.200	-4.908%	132,393	+947.903%
2022-12-23	7.2200	7.2200	6.4650	6.520	-9.820%	106,908	+896.472%
2022-12-22	6.9800	7.5300	6.9300	7.230	+2.553%	137,707	+798.617%
2022-12-21	6.7800	7.0800	6.7200	7.050	+4.290%	98,083	+821.560%
2022-12-20	6.5400	6.7700	6.5300	6.760	+2.892%	93,201	+861.095%
2022-12-19	6.8800	6.8800	6.1700	6.570	-3.666%	136,612	+888.889%
2022-12-16	6.5500	7.1600	6.2200	6.820	+4.441%	1,230,936	+852.639%
2022-12-15	6.6300	6.9300	6.3200	6.530	-3.116%	242,995	+894.946%
2022-12-14	6.2700	6.9900	6.2100	6.740	+8.535%	235,780	+863.947%
2022-12-13	6.3700	6.6200	6.1756	6.210	+0.812%	111,805	+946.216%
2022-12-12	6.1100	6.2200	6.0600	6.160	+1.987%	116,325	+954.708%
2022-12-09	6.2400	6.3500	6.0000	6.040	-2.894%	65,560	+975.662%
2022-12-08	6.2400	6.3800	6.0950	6.220	+0.485%	78,632	+944.534%
2022-12-07	6.3500	6.6100	6.0700	6.190	-1.746%	61,787	+949.596%
2022-12-06	6.6900	6.8187	6.1400	6.300	-6.528%	69,236	+931.270%
2022-12-05	6.5400	6.9375	6.5400	6.740	+3.692%	107,733	+863.947%
2022-12-02	6.2700	6.5000	6.0881	6.500	+2.848%	92,595	+899.538%
2022-12-01	6.2400	6.3500	6.1000	6.320	+0.637%	35,775	+928.006%
2022-11-30	6.2500	6.3250	5.8700	6.280	+1.618%	67,294	+934.554%
2022-11-29	6.3100	6.8200	6.0600	6.180	-2.677%	97,623	+951.294%
2022-11-28	6.5900	6.7500	6.2250	6.350	-3.642%	60,045	+923.150%