Dark

ALRN
Aileron Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Jan 10, 2025

2.11USD+9.326%(+0.18)63,081

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.93)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
2025-01-10	1.9600	2.1700	1.9600	2.1100	+9.326%	63,081	0.000%
2025-01-08	2.0200	2.0800	1.9300	1.9300	-5.854%	127,450	+9.326%
2025-01-07	2.0800	2.1399	2.0500	2.0500	-1.914%	22,511	+2.927%
2025-01-06	2.2500	2.2900	2.0800	2.0900	-8.333%	34,472	+0.957%
2025-01-03	2.2700	2.3000	2.0100	2.2800	+1.333%	80,390	-7.456%
2025-01-02	2.3000	2.4000	2.2200	2.2500	-2.174%	60,867	-6.222%
2024-12-31	2.3400	2.3500	2.2500	2.3000	-0.862%	29,719	-8.261%
2024-12-30	2.2300	2.3500	2.2000	2.3200	+4.036%	104,499	-9.052%
2024-12-27	2.2300	2.2900	2.1400	2.2300	-0.889%	135,812	-5.381%
2024-12-26	2.2500	2.2900	2.0100	2.2500	+3.687%	646,733	-6.222%
2024-12-24	1.9000	2.3000	1.9000	2.1700	+16.043%	331,686	-2.765%
2024-12-23	1.7700	1.9500	1.6900	1.8700	+6.857%	193,632	+12.834%
2024-12-20	1.7500	1.8800	1.7000	1.7500	-0.568%	71,500	+20.571%
2024-12-19	1.8700	1.9000	1.7500	1.7600	-5.376%	36,034	+19.886%
2024-12-18	1.9000	2.1743	1.8500	1.8600	-3.125%	60,942	+13.441%
2024-12-17	2.1600	2.2000	1.8600	1.9200	-9.434%	150,677	+9.896%
2024-12-16	2.2300	2.3500	2.0700	2.1200	-6.195%	119,479	-0.472%
2024-12-13	2.0800	2.3800	1.8500	2.2600	+10.784%	272,931	-6.637%
2024-12-12	2.1100	2.2305	1.9350	2.0400	-3.774%	63,429	+3.431%
2024-12-11	2.2000	2.2500	1.9000	2.1200	-0.935%	136,753	-0.472%
2024-12-10	2.1300	2.1500	2.0900	2.1400	+0.943%	93,626	-1.402%
2024-12-09	2.1600	2.2000	2.0201	2.1200	-3.636%	91,147	-0.472%
2024-12-06	2.2900	2.6000	2.1200	2.2000	-5.172%	58,609	-4.091%
2024-12-05	2.3000	2.4833	2.0000	2.3200	-1.277%	205,691	-9.052%
2024-12-04	2.6600	2.7600	2.3500	2.3500	-9.615%	129,716	-10.213%
2024-12-03	2.8900	2.8900	2.5938	2.6000	-8.772%	7,084	-18.846%
2024-12-02	2.8800	2.9600	2.8423	2.8500	-0.350%	16,397	-25.965%
2024-11-29	2.8000	2.8800	2.7400	2.8600	+4.380%	14,804	-26.224%
2024-11-27	2.6100	2.8301	2.5543	2.7400	+7.031%	67,757	-22.993%
2024-11-26	2.5100	2.6492	2.5000	2.5600	+4.065%	36,938	-17.578%
2024-11-25	2.5000	2.6901	2.4500	2.4600	-0.405%	83,985	-14.228%
2024-11-22	2.6100	2.6900	2.3300	2.4700	-4.264%	93,785	-14.575%
2024-11-21	2.7300	2.8501	2.5000	2.5800	-6.522%	104,309	-18.217%
2024-11-20	2.8200	3.1100	2.5900	2.7600	-2.128%	115,020	-23.551%
2024-11-19	2.8800	3.0900	2.7400	2.8200	-2.422%	39,619	-25.177%
2024-11-18	2.8800	3.3800	2.7000	2.8900	+0.697%	92,509	-26.990%
2024-11-15	3.3500	3.4550	2.6700	2.8700	-13.293%	125,411	-26.481%
2024-11-14	3.5900	3.5900	3.2200	3.3100	-7.283%	87,712	-36.254%
2024-11-13	3.8600	3.9150	3.3700	3.5700	-6.789%	255,200	-40.896%
2024-11-12	3.5500	3.8300	3.5500	3.8300	+6.685%	43,953	-44.909%
2024-11-11	3.7200	3.9461	3.5850	3.5900	-5.526%	49,730	-41.226%
2024-11-08	3.7600	3.9399	3.6500	3.8000	+2.151%	19,029	-44.474%
2024-11-07	3.7850	3.8200	3.6900	3.7200	-3.125%	11,519	-43.280%
2024-11-06	3.9900	3.9900	3.7700	3.8400	-2.290%	22,352	-45.052%
2024-11-05	4.0500	4.0750	3.8300	3.9300	-1.750%	73,431	-46.310%
2024-11-04	4.0000	4.1500	3.9250	4.0000	0.000%	105,876	-47.250%
2024-11-01	4.1600	4.1600	3.8650	4.0000	-2.913%	25,593	-47.250%
2024-10-31	3.9000	4.1200	3.6500	4.1200	+7.013%	65,339	-48.786%
2024-10-30	4.0200	4.0800	3.4600	3.8500	-5.637%	202,093	-45.195%
2024-10-29	4.0800	4.4000	3.6700	4.0800	+1.493%	184,849	-48.284%
2024-10-28	3.7000	4.0600	3.5500	4.0200	+8.210%	132,191	-47.512%
2024-10-25	3.6158	3.7350	3.5621	3.7150	-0.134%	74,474	-43.203%
2024-10-24	3.6300	3.7200	3.3200	3.7200	+4.348%	51,229	-43.280%
2024-10-23	3.7400	3.7400	3.5401	3.5650	-2.861%	34,402	-40.813%
2024-10-22	3.6174	3.8100	3.5500	3.6700	+2.801%	406,900	-42.507%
2024-10-21	3.6200	3.7000	3.5601	3.5700	-1.381%	33,845	-40.896%
2024-10-18	3.5400	3.6500	3.5400	3.6200	+0.277%	16,678	-41.713%
2024-10-17	3.6800	3.7000	3.5400	3.6100	-2.432%	34,098	-41.551%
2024-10-16	3.6000	3.7100	3.6000	3.7000	+0.271%	34,587	-42.973%
2024-10-15	3.6500	3.7170	3.6000	3.6900	+2.786%	12,420	-42.818%
2024-10-14	3.5900	3.7000	3.4100	3.5900	-0.829%	15,496	-41.226%
2024-10-11	3.5100	3.7000	3.4200	3.6200	+6.471%	16,711	-41.713%
2024-10-10	3.3400	3.5700	3.2400	3.4000	-1.734%	14,044	-37.941%
2024-10-09	3.4400	3.5729	3.3950	3.4600	+0.581%	26,804	-39.017%
2024-10-08	3.3000	3.5900	3.2900	3.4400	+5.199%	34,549	-38.663%
2024-10-07	3.5000	3.5483	3.2100	3.2700	-7.887%	34,329	-35.474%
2024-10-04	3.4400	3.6899	3.3900	3.5500	+2.601%	10,620	-40.563%
2024-10-03	3.3100	3.5500	3.3100	3.4600	+3.904%	54,139	-39.017%
2024-10-02	3.4700	3.6300	3.2956	3.3300	-8.011%	20,516	-36.637%
2024-10-01	3.6100	3.6200	3.3400	3.6200	+2.260%	14,952	-41.713%
2024-09-30	3.6000	3.6500	3.2819	3.5400	-3.014%	87,367	-40.395%
2024-09-27	3.6500	3.7000	3.4101	3.6500	+1.671%	85,200	-42.192%
2024-09-26	3.2800	3.6000	3.1000	3.5900	+11.838%	71,986	-41.226%
2024-09-25	3.3250	3.3250	2.8600	3.2100	-4.464%	61,223	-34.268%
2024-09-24	3.7100	3.7200	3.3308	3.3600	-9.434%	67,522	-37.202%
2024-09-23	3.8100	3.8300	3.4850	3.7100	-0.536%	80,358	-43.127%
2024-09-20	2.9400	3.7500	2.9400	3.7300	+28.179%	335,765	-43.432%
2024-09-19	2.7000	2.9300	2.7000	2.9100	+9.811%	789,517	-27.491%
2024-09-18	2.7700	2.8650	2.6500	2.6500	-7.986%	19,089	-20.377%
2024-09-17	2.6700	2.9100	2.6700	2.8800	+3.226%	183,955	-26.736%
2024-09-16	2.7850	2.8500	2.6701	2.7900	+1.825%	35,685	-24.373%
2024-09-13	2.7750	2.7990	2.6700	2.7400	-4.196%	5,371	-22.993%
2024-09-12	2.8700	2.8900	2.6800	2.8600	-0.694%	98,892	-26.224%
2024-09-11	2.7000	2.8800	2.6400	2.8800	+5.109%	8,098	-26.736%
2024-09-10	2.7450	2.7800	2.6000	2.7400	-0.364%	12,699	-22.993%
2024-09-09	2.7600	2.8000	2.6000	2.7500	-1.786%	49,635	-23.273%
2024-09-06	2.8500	2.8800	2.5500	2.8000	-3.114%	17,673	-24.643%
2024-09-05	2.7376	2.9300	2.7376	2.8900	+3.584%	44,604	-26.990%
2024-09-04	2.7800	2.7900	2.6101	2.7900	+3.333%	39,513	-24.373%
2024-09-03	2.5000	2.7500	2.5000	2.7000	+7.143%	45,817	-21.852%
2024-08-30	2.4200	2.5200	2.2701	2.5200	+7.234%	10,994	-16.270%
2024-08-29	2.3700	2.3999	2.2566	2.3500	-0.844%	21,796	-10.213%
2024-08-28	2.3200	2.3950	2.3000	2.3700	-2.066%	7,243	-10.970%
2024-08-27	2.4300	2.4600	2.2901	2.4200	-1.224%	17,647	-12.810%
2024-08-26	2.3100	2.4916	2.2800	2.4500	+5.603%	29,686	-13.878%
2024-08-23	2.4300	2.4300	2.2000	2.3200	-7.200%	50,814	-9.052%
2024-08-22	2.6000	2.6100	2.4700	2.5000	-2.344%	72,796	-15.600%
2024-08-21	2.4000	2.5934	2.3700	2.5600	+6.667%	57,703	-17.578%
2024-08-20	2.1900	2.4400	2.1800	2.4000	+11.628%	89,588	-12.083%
2024-08-19	2.1900	2.1900	2.0100	2.1500	+13.757%	59,450	-1.860%
2024-08-16	1.7100	1.9600	1.6700	1.8900	+14.545%	44,074	+11.640%
2024-08-15	1.9500	1.9500	1.6100	1.6500	-10.811%	64,111	+27.879%
2024-08-14	2.1199	2.1199	1.8500	1.8500	-10.194%	234,354	+14.054%
2024-08-13	1.9000	2.2500	1.8000	2.0600	+6.736%	86,972	+2.427%
2024-08-12	1.9700	2.2217	1.8900	1.9300	-1.531%	21,879	+9.326%
2024-08-09	2.0000	2.2077	1.9600	1.9600	-2.000%	18,119	+7.653%
2024-08-08	2.0800	2.2499	1.9500	2.0000	-4.762%	15,396	+5.500%
2024-08-07	2.3600	2.3700	2.1000	2.1000	-13.223%	9,899	+0.476%
2024-08-06	2.3000	2.4500	2.2200	2.4200	+7.556%	90,859	-12.810%
2024-08-05	1.9100	2.2500	1.8500	2.2500	+9.756%	62,331	-6.222%
2024-08-02	2.1700	2.1700	2.0000	2.0500	-5.530%	22,244	+2.927%
2024-08-01	2.3428	2.3428	2.1600	2.1700	-1.364%	24,387	-2.765%
2024-07-31	2.2600	2.3400	2.2000	2.2000	-4.762%	19,252	-4.091%
2024-07-30	2.2800	2.3500	2.2000	2.3100	-0.858%	25,407	-8.658%
2024-07-29	2.4900	2.6200	2.3200	2.3300	-8.627%	40,502	-9.442%
2024-07-26	2.5200	2.7400	2.5000	2.5500	+1.594%	57,641	-17.255%
2024-07-25	2.6200	2.6200	2.5100	2.5100	-5.283%	34,678	-15.936%
2024-07-24	2.6700	2.9099	2.6400	2.6500	-3.636%	5,763	-20.377%
2024-07-23	2.7500	2.8900	2.6000	2.7500	-0.722%	38,326	-23.273%
2024-07-22	2.7100	3.1000	2.7100	2.7700	+1.095%	15,397	-23.827%
2024-07-19	3.0000	3.0100	2.7000	2.7400	-2.143%	129,101	-22.993%
2024-07-18	2.9900	3.0050	2.8000	2.8000	-6.355%	40,973	-24.643%
2024-07-17	3.1300	3.1300	2.9600	2.9900	-3.236%	14,263	-29.431%
2024-07-16	2.9300	3.1000	2.9300	3.0900	+3.691%	37,576	-31.715%
2024-07-15	3.1500	3.1800	2.7700	2.9800	-6.289%	95,921	-29.195%
2024-07-12	3.1000	3.2500	3.0100	3.1800	+2.913%	77,022	-33.648%
2024-07-11	3.1300	3.2200	3.0001	3.0900	+0.980%	78,866	-31.715%
2024-07-10	3.2400	3.3000	3.0600	3.0600	-3.165%	120,942	-31.046%
2024-07-09	3.0100	3.2400	2.9268	3.1600	+1.608%	97,829	-33.228%
2024-07-08	2.7200	3.1500	2.7140	3.1100	+8.362%	123,848	-32.154%
2024-07-05	2.6900	3.1500	2.6900	2.8700	+1.056%	229,536	-26.481%
2024-07-03	2.8100	2.8700	2.7200	2.8400	+2.899%	18,175	-25.704%
2024-07-02	2.8300	2.8400	2.7001	2.7600	-1.429%	12,949	-23.551%
2024-07-01	2.6700	2.8400	2.6700	2.8000	+1.083%	29,539	-24.643%
2024-06-28	2.9700	2.9700	2.5500	2.7700	-4.483%	108,348	-23.827%
2024-06-27	2.9350	3.0000	2.8800	2.9000	-0.344%	73,118	-27.241%
2024-06-26	2.9200	3.0100	2.8400	2.9100	-3.000%	28,870	-27.491%
2024-06-25	3.0000	3.1100	2.8700	3.0000	-2.597%	67,989	-29.667%
2024-06-24	3.1000	3.1150	2.8900	3.0800	-1.597%	79,713	-31.494%
2024-06-21	3.0212	3.2000	2.8000	3.1300	+2.961%	574,546	-32.588%
2024-06-20	3.0600	3.1847	3.0000	3.0400	-2.564%	41,240	-30.592%
2024-06-18	3.2500	3.2650	3.1000	3.1200	-2.804%	46,991	-32.372%
2024-06-17	3.3400	3.3400	3.2000	3.2100	-0.311%	36,262	-34.268%
2024-06-14	3.1500	3.3000	3.1000	3.2200	-0.923%	55,863	-34.472%
2024-06-13	3.2000	3.3362	3.1500	3.2500	0.000%	67,958	-35.077%
2024-06-12	3.2300	3.2700	3.1600	3.2500	+0.619%	140,642	-35.077%
2024-06-11	3.2400	3.3500	3.1500	3.2300	+1.572%	79,299	-34.675%
2024-06-10	3.2900	3.3000	3.1450	3.1800	-1.852%	74,854	-33.648%
2024-06-07	3.1900	3.3000	3.1001	3.2400	-1.520%	11,401	-34.877%
2024-06-06	3.2005	3.3000	3.2005	3.2900	-0.303%	25,659	-35.866%
2024-06-05	3.2500	3.3000	3.1025	3.3000	+5.431%	21,296	-36.061%
2024-06-04	3.1800	3.2600	3.1000	3.1300	-2.188%	20,346	-32.588%
2024-06-03	3.1500	3.2000	3.0200	3.2000	0.000%	25,941	-34.063%
2024-05-31	3.4450	3.4450	3.1500	3.2000	-0.312%	24,872	-34.063%
2024-05-30	3.2000	3.3396	3.1900	3.2100	-2.432%	36,412	-34.268%
2024-05-29	3.3400	3.3750	3.2000	3.2900	-3.519%	28,199	-35.866%
2024-05-28	3.5000	3.5800	3.3200	3.4100	-2.849%	86,136	-38.123%
2024-05-24	3.6000	3.8000	3.5000	3.5100	-4.098%	104,596	-39.886%
2024-05-23	3.7000	3.7400	3.5121	3.6600	-1.081%	31,641	-42.350%
2024-05-22	3.7100	3.7900	3.6000	3.7000	-1.857%	22,259	-42.973%
2024-05-21	3.6200	3.7700	3.4800	3.7700	+2.168%	25,714	-44.032%
2024-05-20	3.8000	3.8600	3.6200	3.6900	-2.122%	29,501	-42.818%
2024-05-17	3.8500	3.8500	3.7000	3.7700	-2.078%	19,489	-44.032%
2024-05-16	4.0000	4.0000	3.7500	3.8500	-1.282%	57,080	-45.195%
2024-05-15	4.0000	4.0000	3.6501	3.9000	0.000%	20,862	-45.897%
2024-05-14	3.8700	3.9900	3.7400	3.9000	+0.515%	48,242	-45.897%
2024-05-13	3.8100	3.9300	3.7100	3.8800	+1.571%	17,117	-45.619%
2024-05-10	3.7900	3.9900	3.6474	3.8200	+4.087%	59,933	-44.764%
2024-05-09	3.5500	3.8900	3.2800	3.6700	+0.548%	125,113	-42.507%
2024-05-08	3.6500	3.7550	3.5600	3.6500	-1.084%	44,507	-42.192%
2024-05-07	3.8500	4.0498	3.6100	3.6900	-6.582%	241,733	-42.818%
2024-05-06	3.8000	4.0100	3.8000	3.9500	+5.053%	87,757	-46.582%
2024-05-03	3.7900	4.1700	3.7500	3.7600	-1.571%	142,725	-43.883%
2024-05-02	4.2900	4.3000	3.7600	3.8200	-8.173%	149,308	-44.764%
2024-05-01	4.3100	4.5000	3.7000	4.1600	-8.571%	483,852	-49.279%
2024-04-30	4.9900	5.0000	4.4700	4.5500	-7.520%	319,110	-53.626%
2024-04-29	4.9700	5.0000	4.8068	4.9200	-1.600%	159,753	-57.114%
2024-04-26	5.0700	5.1850	4.9600	5.0000	0.000%	85,369	-57.800%
2024-04-25	5.2400	5.4300	4.8358	5.0000	+1.420%	80,550	-57.800%
2024-04-24	4.8800	4.9300	4.6500	4.9300	+3.789%	102,254	-57.201%
2024-04-23	4.7400	4.9900	4.5120	4.7500	0.000%	67,716	-55.579%
2024-04-22	4.5100	5.3800	4.2700	4.7500	+0.211%	109,866	-55.579%
2024-04-19	5.0000	5.0250	4.6040	4.7400	-5.200%	85,808	-55.485%
2024-04-18	4.6000	7.4200	4.5100	5.0000	+17.647%	1,755,029	-57.800%
2024-04-17	5.0800	5.2700	4.1200	4.2500	-20.561%	65,951	-50.353%
2024-04-16	5.3400	5.5100	4.9000	5.3500	-9.781%	200,978	-60.561%
2024-04-15	6.0700	6.1700	5.5600	5.9300	-3.420%	15,719	-64.418%
2024-04-12	5.8300	6.1700	5.6386	6.1400	+7.531%	12,992	-65.635%
2024-04-11	5.8300	5.9900	5.6500	5.7100	-1.721%	21,286	-63.047%
2024-04-10	5.8100	6.1100	5.8100	5.8100	-1.358%	9,595	-63.683%
2024-04-09	6.1400	6.2500	5.7800	5.8900	-5.000%	18,931	-64.177%
2024-04-08	5.6600	6.6700	5.5100	6.2000	+9.541%	182,104	-65.968%
2024-04-05	5.8200	5.8700	5.6461	5.6600	-4.068%	9,123	-62.721%
2024-04-04	6.0000	6.0699	5.8100	5.9000	+1.027%	8,927	-64.237%
2024-04-03	5.8200	6.0100	5.8200	5.8400	-3.311%	6,458	-63.870%
2024-04-02	5.8600	6.0400	5.7111	6.0400	+3.072%	21,647	-65.066%
2024-04-01	6.6700	6.8400	5.7800	5.8600	-11.614%	39,120	-63.993%
2024-03-28	6.9300	6.9500	6.4400	6.6300	-4.343%	22,881	-68.175%
2024-03-27	5.6600	7.1200	5.6600	6.9310	+21.596%	160,136	-69.557%
2024-03-26	6.1102	6.1102	5.6300	5.7000	-3.061%	19,105	-62.982%
2024-03-25	6.0300	6.2000	5.5800	5.8800	-5.161%	45,753	-64.116%
2024-03-22	5.6500	6.2000	5.6500	6.2000	+9.347%	66,171	-65.968%
2024-03-21	5.7900	5.7900	5.5100	5.6700	+3.091%	25,094	-62.787%
2024-03-20	5.3900	5.6000	5.3500	5.5000	+2.421%	28,861	-61.636%
2024-03-19	5.3400	5.4600	5.2700	5.3700	-0.739%	23,266	-60.708%
2024-03-18	5.5500	5.6699	5.3700	5.4100	-3.047%	28,633	-60.998%
2024-03-15	5.5000	5.6750	5.5000	5.5800	+0.904%	15,143	-62.186%
2024-03-14	5.6300	5.7480	5.5201	5.5300	-0.718%	11,880	-61.844%
2024-03-13	5.3300	5.9600	5.2099	5.5700	+6.095%	24,192	-62.118%
2024-03-12	5.7499	5.7499	5.0400	5.2500	-5.405%	29,644	-59.810%
2024-03-11	5.8400	5.8404	5.5500	5.5500	-4.803%	17,539	-61.982%
2024-03-08	5.6800	5.9000	5.5100	5.8300	+3.004%	39,859	-63.808%
2024-03-07	5.4900	5.6600	5.4900	5.6600	+3.097%	12,458	-62.721%
2024-03-06	5.7500	5.7500	5.4000	5.4900	-1.081%	21,609	-61.566%
2024-03-05	5.2213	5.7600	5.1501	5.5500	+5.313%	20,578	-61.982%
2024-03-04	5.3000	5.3000	4.9500	5.2700	+5.400%	22,837	-59.962%
2024-03-01	4.7900	5.1450	4.7900	5.0000	+1.215%	30,339	-57.800%
2024-02-29	5.0000	5.0300	4.7700	4.9400	+4.661%	35,032	-57.287%
2024-02-28	4.8900	5.6900	4.6850	4.7200	+3.965%	45,085	-55.297%
2024-02-27	4.5901	4.6850	4.5200	4.5400	-2.991%	24,051	-53.524%
2024-02-26	4.6739	4.7500	4.5600	4.6800	+0.851%	17,006	-54.915%
2024-02-23	4.5700	4.7900	4.5601	4.6405	-3.323%	7,253	-54.531%
2024-02-22	4.6500	4.8000	4.5100	4.8000	+2.945%	15,863	-56.042%
2024-02-21	4.7000	4.7759	4.5200	4.6627	-1.214%	9,191	-54.747%
2024-02-20	4.6200	4.7800	4.5600	4.7200	+0.640%	25,915	-55.297%
2024-02-16	4.4800	4.6900	4.4001	4.6900	+0.214%	17,073	-55.011%
2024-02-15	4.6000	4.6935	4.4801	4.6800	0.000%	8,636	-54.915%
2024-02-14	4.6500	4.6800	4.4500	4.6800	+0.429%	11,682	-54.915%
2024-02-13	4.4800	4.7000	4.3400	4.6600	+7.373%	32,461	-54.721%
2024-02-12	4.5300	4.7746	4.2485	4.3400	-9.583%	48,676	-51.382%
2024-02-09	4.7900	4.8000	4.6700	4.8000	+0.418%	13,956	-56.042%
2024-02-08	4.5495	4.8000	4.5000	4.7800	+7.055%	34,893	-55.858%
2024-02-07	4.4300	4.5700	4.3400	4.4650	+3.118%	1,870	-52.744%
2024-02-06	4.6600	4.7800	4.3000	4.3300	-7.362%	25,789	-51.270%
2024-02-05	4.8000	4.8100	4.3800	4.6741	-0.762%	33,023	-54.858%
2024-02-02	4.0400	4.9900	4.0400	4.7100	+13.439%	18,981	-55.202%
2024-02-01	4.4116	4.5053	3.9300	4.1520	-6.063%	47,826	-49.181%
2024-01-31	4.5000	4.9300	4.4000	4.4200	-0.450%	24,869	-52.262%
2024-01-30	5.6000	5.7850	4.2900	4.4400	-25.253%	91,178	-52.477%
2024-01-29	5.1700	6.1200	5.1300	5.9400	+17.857%	115,845	-64.478%
2024-01-26	5.0700	5.1200	4.8161	5.0400	+4.132%	45,988	-58.135%
2024-01-25	4.7500	4.9400	4.7500	4.8400	+4.989%	19,300	-56.405%
2024-01-24	5.1600	5.1600	4.3950	4.6100	-1.915%	40,340	-54.230%
2024-01-23	4.3300	4.8851	4.3300	4.7000	+15.479%	72,887	-55.106%
2024-01-22	4.0400	4.1188	3.9100	4.0700	+5.168%	21,764	-48.157%
2024-01-19	4.2300	4.2300	3.7800	3.8700	-8.511%	48,867	-45.478%
2024-01-18	3.9600	4.3487	3.9600	4.2300	+3.931%	53,145	-50.118%
2024-01-17	4.4900	4.4900	3.7629	4.0700	-9.354%	109,583	-48.157%
2024-01-16	3.9800	4.5350	3.8800	4.4900	+14.104%	138,981	-53.007%
2024-01-12	3.6400	3.9500	3.5979	3.9350	+8.104%	48,627	-46.379%
2024-01-11	3.5400	3.7000	3.4750	3.6400	-1.622%	14,237	-42.033%
2024-01-10	3.9100	3.9100	3.3300	3.7000	-5.128%	66,678	-42.973%
2024-01-09	3.3100	3.9000	3.2100	3.9000	+17.825%	85,781	-45.897%
2024-01-08	2.9300	3.3900	2.8700	3.3100	+13.356%	75,141	-36.254%
2024-01-05	3.1600	3.2599	2.9100	2.9200	-9.317%	48,385	-27.740%
2024-01-04	3.3900	3.4000	3.0900	3.2200	-3.012%	30,267	-34.472%
2024-01-03	3.1750	3.3285	3.1736	3.3200	+6.410%	55,639	-36.446%
2024-01-02	2.8900	3.1425	2.8900	3.1200	+2.342%	24,051	-32.372%
2023-12-29	3.1200	3.1200	2.8200	3.0486	-4.132%	76,534	-30.788%
2023-12-28	3.3500	3.3500	3.1300	3.1800	-2.752%	47,396	-33.648%
2023-12-27	3.2520	3.2999	3.1600	3.2700	+1.238%	61,975	-35.474%
2023-12-26	3.0700	3.3399	3.0700	3.2300	+2.540%	42,260	-34.675%
2023-12-22	3.0301	3.3000	3.0301	3.1500	+4.651%	86,646	-33.016%
2023-12-21	3.1000	3.2000	2.7500	3.0100	-2.903%	315,721	-29.900%
2023-12-20	3.2900	3.2900	3.0700	3.1000	-3.727%	50,406	-31.935%
2023-12-19	2.9800	3.2800	2.9500	3.2200	+7.333%	89,535	-34.472%
2023-12-18	3.6400	4.1035	2.8800	3.0000	-21.053%	285,100	-29.667%
2023-12-15	4.5500	4.8400	3.2500	3.8000	-29.236%	818,022	-44.474%
2023-12-14	2.5200	5.4900	2.4500	5.3700	+115.663%	2,531,377	-60.708%
2023-12-13	2.5800	2.5800	2.4200	2.4900	+0.403%	27,797	-15.261%
2023-12-12	2.4000	2.5300	2.4000	2.4800	+3.333%	34,098	-14.919%
2023-12-11	2.2400	2.4490	2.1500	2.4000	+4.348%	44,069	-12.083%
2023-12-08	2.1100	2.4300	2.1100	2.3000	+5.505%	26,567	-8.261%
2023-12-07	2.2200	2.3153	2.0012	2.1800	+3.810%	21,471	-3.211%
2023-12-06	2.5000	2.5000	2.0700	2.1000	-14.807%	40,443	+0.476%
2023-12-05	2.4700	2.5399	2.4000	2.4650	+1.860%	28,404	-14.402%
2023-12-04	2.4700	2.4900	2.4200	2.4200	-2.024%	26,543	-12.810%
2023-12-01	2.1300	2.5200	2.1300	2.4700	+16.509%	163,305	-14.575%
2023-11-30	1.9500	2.1500	1.9300	2.1200	+10.411%	108,704	-0.472%
2023-11-29	1.9000	1.9350	1.8101	1.9201	+1.058%	28,771	+9.890%
2023-11-28	1.7600	1.9100	1.7600	1.9000	+4.396%	29,675	+11.053%
2023-11-27	1.7900	1.8900	1.7700	1.8200	-1.622%	26,047	+15.934%
2023-11-24	1.7600	1.8600	1.7469	1.8500	-0.538%	3,314	+14.054%
2023-11-22	1.8700	1.8700	1.7610	1.8600	+2.198%	11,761	+13.441%
2023-11-21	1.8400	1.8700	1.7967	1.8200	-3.704%	13,355	+15.934%
2023-11-20	1.9700	1.9700	1.8500	1.8900	-1.563%	44,799	+11.640%
2023-11-17	1.7200	1.9900	1.6800	1.9200	+11.628%	102,126	+9.896%
2023-11-16	1.5900	1.7800	1.5700	1.7200	+12.418%	36,231	+22.674%
2023-11-15	1.5500	1.5900	1.5200	1.5300	-3.165%	9,566	+37.908%
2023-11-14	1.7400	1.7400	1.5700	1.5800	-6.509%	11,995	+33.544%
2023-11-13	1.7800	1.8391	1.6600	1.6900	-5.056%	126,756	+24.852%
2023-11-10	1.6000	1.8000	1.6000	1.7800	+9.877%	72,364	+18.539%
2023-11-09	1.4700	1.6500	1.4100	1.6200	+9.459%	157,052	+30.247%
2023-11-08	1.4540	1.5000	1.3352	1.4800	+0.680%	40,547	+42.568%
2023-11-07	1.5300	1.5312	1.4500	1.4700	-4.545%	75,776	+43.537%
2023-11-06	1.2300	1.5492	1.1900	1.5400	+32.759%	573,898	+37.013%
2023-11-03	1.1850	1.2000	1.0900	1.1600	+0.870%	213,573	+81.897%
2023-11-02	1.4000	1.4000	1.1100	1.1500	-13.495%	250,031	+83.478%
2023-11-01	1.1700	1.3500	1.1700	1.3294	+13.624%	449,088	+58.718%
2023-10-31	1.2476	1.5000	1.0100	1.1700	-4.098%	314,360	+80.342%
2023-10-30	1.2100	1.2200	1.1901	1.2200	+3.390%	3,867	+72.951%
2023-10-27	1.2100	1.2100	1.1492	1.1800	-3.279%	8,455	+78.814%
2023-10-26	1.2100	1.2500	1.1850	1.2200	-1.732%	9,578	+72.951%
2023-10-25	1.2600	1.2600	1.2131	1.2415	-2.082%	14,217	+69.956%
2023-10-24	1.2679	1.2679	1.2679	1.2679	+0.627%	400	+66.417%
2023-10-23	1.2500	1.2700	1.2500	1.2600	0.000%	21,323	+67.460%
2023-10-20	1.2700	1.2701	1.2550	1.2600	-1.563%	12,753	+67.460%
2023-10-19	1.2894	1.2997	1.2800	1.2800	0.000%	1,231	+64.844%
2023-10-18	1.2918	1.3000	1.2700	1.2800	-0.775%	4,232	+64.844%
2023-10-17	1.2800	1.3500	1.2800	1.2900	-2.273%	6,868	+63.566%
2023-10-16	1.2900	1.3450	1.2200	1.3200	+5.507%	7,411	+59.848%
2023-10-13	1.2200	1.2899	1.2200	1.2511	+2.549%	3,325	+68.652%
2023-10-12	1.4200	1.4584	1.2200	1.2200	-13.475%	38,661	+72.951%
2023-10-11	1.4000	1.4217	1.3701	1.4100	+1.439%	2,974	+49.645%
2023-10-10	1.4000	1.4000	1.3700	1.3900	-2.967%	5,814	+51.799%
2023-10-09	1.3769	1.4500	1.3769	1.4325	+0.175%	5,485	+47.295%
2023-10-06	1.4500	1.4867	1.4200	1.4300	-2.055%	18,354	+47.552%
2023-10-05	1.4999	1.4999	1.4600	1.4600	-1.017%	2,012	+44.521%
2023-10-04	1.4800	1.4800	1.4500	1.4750	+1.027%	2,167	+43.051%
2023-10-03	1.4700	1.4800	1.4500	1.4600	-0.680%	8,108	+44.521%
2023-10-02	1.5000	1.5800	1.4500	1.4700	-3.289%	9,927	+43.537%
2023-09-29	1.5392	1.5644	1.4800	1.5200	0.000%	13,187	+38.816%
2023-09-28	1.5750	1.5750	1.5150	1.5200	-1.299%	8,314	+38.816%
2023-09-27	1.5700	1.5900	1.5200	1.5400	+3.356%	6,282	+37.013%
2023-09-26	1.4933	1.4933	1.4307	1.4900	0.000%	8,453	+41.611%
2023-09-25	1.5300	1.5850	1.4177	1.4900	-2.366%	23,196	+41.611%
2023-09-22	1.5200	1.5261	1.5200	1.5261	-0.896%	288	+38.261%
2023-09-21	1.5811	1.5811	1.5100	1.5399	-1.917%	23,700	+37.022%
2023-09-20	1.5401	1.5890	1.5350	1.5700	0.000%	8,765	+34.395%
2023-09-19	1.5800	1.5838	1.5541	1.5700	0.000%	9,232	+34.395%
2023-09-18	1.6300	1.6300	1.5498	1.5700	-2.484%	6,806	+34.395%
2023-09-15	1.5912	1.6400	1.5800	1.6100	0.000%	9,025	+31.056%
2023-09-14	1.5950	1.6200	1.5950	1.6100	+0.625%	5,859	+31.056%
2023-09-13	1.6000	1.6350	1.5800	1.6000	-0.559%	5,081	+31.875%
2023-09-12	1.5300	1.6623	1.5300	1.6090	+3.806%	11,905	+31.137%
2023-09-11	1.5900	1.7600	1.5500	1.5500	-1.905%	44,793	+36.129%
2023-09-08	1.6100	1.6400	1.5735	1.5801	+0.006%	6,523	+33.536%
2023-09-07	1.6300	1.6300	1.5600	1.5800	-4.242%	19,274	+33.544%
2023-09-06	1.6700	1.6767	1.6200	1.6500	-0.602%	9,873	+27.879%
2023-09-05	1.6900	1.6900	1.6300	1.6600	0.000%	3,389	+27.108%
2023-09-01	1.6462	1.7417	1.6400	1.6600	0.000%	7,384	+27.108%
2023-08-31	1.6500	1.7527	1.6300	1.6600	+1.220%	16,115	+27.108%
2023-08-30	1.6394	1.6500	1.6000	1.6400	+1.235%	9,467	+28.659%
2023-08-29	1.6510	1.6700	1.5800	1.6200	0.000%	5,145	+30.247%
2023-08-28	1.6000	1.6735	1.5800	1.6200	+1.250%	9,766	+30.247%
2023-08-25	1.6000	1.6100	1.5400	1.6000	0.000%	16,874	+31.875%
2023-08-24	1.5956	1.7000	1.5450	1.6000	+1.976%	38,815	+31.875%
2023-08-23	1.5500	1.5800	1.5382	1.5690	+0.577%	22,917	+34.481%
2023-08-22	1.5750	1.6000	1.5300	1.5600	-0.637%	27,107	+35.256%
2023-08-21	1.6150	1.6150	1.5700	1.5700	+1.284%	6,128	+34.395%
2023-08-18	1.5900	1.6300	1.5500	1.5501	-2.196%	9,948	+36.120%
2023-08-17	1.6000	1.6400	1.5500	1.5849	-1.559%	22,504	+33.131%
2023-08-16	1.6700	1.6700	1.6100	1.6100	-1.829%	3,412	+31.056%
2023-08-15	1.7600	1.7600	1.6400	1.6400	-6.818%	14,347	+28.659%
2023-08-14	1.7140	1.7600	1.7100	1.7600	+1.828%	10,081	+19.886%
2023-08-11	1.7000	1.7500	1.6900	1.7284	+1.671%	21,674	+22.078%
2023-08-10	1.7172	1.7172	1.6722	1.7000	+3.030%	11,474	+24.118%
2023-08-09	1.6900	1.6900	1.6300	1.6500	-0.302%	23,411	+27.879%
2023-08-08	1.6560	1.6700	1.6514	1.6550	+0.303%	2,417	+27.492%
2023-08-07	1.6990	1.7100	1.6500	1.6500	-1.198%	19,005	+27.879%
2023-08-04	1.7304	1.7304	1.6500	1.6700	-1.183%	8,817	+26.347%
2023-08-03	1.6500	1.7100	1.6500	1.6900	+0.595%	8,761	+24.852%
2023-08-02	1.7115	1.7250	1.6700	1.6800	-2.326%	21,607	+25.595%
2023-08-01	1.7400	1.7700	1.7100	1.7200	-0.578%	18,119	+22.674%
2023-07-31	1.7813	1.8200	1.7143	1.7300	-2.260%	15,551	+21.965%
2023-07-28	1.7600	1.7888	1.7600	1.7700	+0.568%	8,338	+19.209%
2023-07-27	1.8400	1.8700	1.7600	1.7600	-5.376%	26,482	+19.886%
2023-07-26	1.9100	1.9100	1.8450	1.8600	0.000%	13,892	+13.441%
2023-07-25	1.8400	1.8900	1.8400	1.8600	+1.087%	6,754	+13.441%
2023-07-24	1.8400	1.8958	1.8170	1.8400	+2.793%	16,778	+14.674%