Dark

ALTS
ALT5 Sigma Corporation Common Stock
stock NASDAQ

Inactive

Apr 28, 2026

0.8595USD+1.118%(+0.0095)1,050,082

Pre-market

0.00USD-100.000%(-0.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	0.8400	0.860000	0.8400	0.8595	+1.118%	1,050,082	0.000%
2026-04-27	0.8800	0.890000	0.8300	0.8500	-1.163%	1,596,208	+1.118%
2026-04-24	0.8800	0.880000	0.8300	0.8600	+1.176%	2,274,854	-0.058%
2026-04-23	0.9500	0.950000	0.8500	0.8500	-8.602%	2,773,322	+1.118%
2026-04-22	0.9000	0.980000	0.8800	0.9300	+6.897%	4,277,244	-7.581%
2026-04-21	0.9600	0.970000	0.8600	0.8700	-6.452%	3,244,285	-1.207%
2026-04-20	0.9100	0.960000	0.9000	0.9300	-5.102%	3,140,524	-7.581%
2026-04-17	1.0200	1.130000	0.9700	0.9800	+1.114%	4,910,728	-12.296%
2026-04-16	1.0200	1.020000	0.9500	0.9692	-3.080%	1,522,602	-11.319%
2026-04-15	0.9200	1.010000	0.9200	1.0000	+11.111%	3,515,694	-14.050%
2026-04-14	0.9700	0.980000	0.8700	0.9000	-2.174%	4,766,463	-4.500%
2026-04-13	0.9600	0.960000	0.8900	0.9200	-2.128%	5,620,713	-6.576%
2026-04-10	1.1100	1.110000	0.9400	0.9400	-13.761%	8,399,677	-8.564%
2026-04-09	1.1000	1.130000	1.0800	1.0900	-0.909%	1,377,537	-21.147%
2026-04-08	1.2200	1.220000	1.1000	1.1000	-0.901%	1,744,379	-21.864%
2026-04-07	1.1400	1.140000	1.1000	1.1100	-3.478%	1,096,481	-22.568%
2026-04-06	1.1700	1.230000	1.1500	1.1500	-0.862%	1,234,676	-25.261%
2026-04-02	1.0800	1.200000	1.0600	1.1600	+5.455%	4,154,461	-25.905%
2026-04-01	1.1600	1.170000	1.1000	1.1000	0.000%	1,554,114	-21.864%
2026-03-31	1.1200	1.140000	1.0900	1.1000	-1.786%	2,276,266	-21.864%
2026-03-30	1.2300	1.240000	1.0000	1.1200	-9.677%	5,568,849	-23.259%
2026-03-27	1.2900	1.290000	1.2400	1.2400	-6.767%	1,590,183	-30.685%
2026-03-26	1.3100	1.360000	1.2900	1.3300	-2.206%	1,147,435	-35.376%
2026-03-25	1.3700	1.390000	1.3400	1.3600	+3.030%	824,375	-36.801%
2026-03-24	1.3400	1.360000	1.2900	1.3200	-1.493%	1,450,027	-34.886%
2026-03-23	1.4100	1.460000	1.3350	1.3400	-2.899%	1,973,266	-35.858%
2026-03-20	1.4000	1.430000	1.3700	1.3800	-4.828%	2,770,461	-37.717%
2026-03-19	1.3400	1.490000	1.3400	1.4500	+5.072%	2,179,151	-40.724%
2026-03-18	1.3900	1.450000	1.3800	1.3800	-3.497%	1,450,453	-37.717%
2026-03-17	1.3700	1.470000	1.3700	1.4300	+4.380%	1,479,726	-39.895%
2026-03-16	1.3800	1.420000	1.3500	1.3700	+3.008%	1,436,250	-37.263%
2026-03-13	1.4000	1.470000	1.3000	1.3300	-2.206%	1,572,946	-35.376%
2026-03-12	1.3700	1.380000	1.3100	1.3600	-1.449%	957,854	-36.801%
2026-03-11	1.4100	1.460000	1.3600	1.3800	-1.429%	988,796	-37.717%
2026-03-10	1.4200	1.450000	1.3800	1.4000	-1.408%	1,486,829	-38.607%
2026-03-09	1.3900	1.430000	1.3600	1.4200	+2.899%	1,725,643	-39.472%
2026-03-06	1.3800	1.440000	1.3800	1.3800	-4.828%	1,702,774	-37.717%
2026-03-05	1.5000	1.550000	1.4200	1.4500	-5.229%	2,184,584	-40.724%
2026-03-04	1.5300	1.610000	1.4800	1.5300	+4.795%	3,109,924	-43.824%
2026-03-03	1.4200	1.510000	1.4000	1.4600	-6.410%	4,669,879	-41.130%
2026-03-02	1.3200	1.590000	1.3200	1.5600	+11.429%	3,968,960	-44.904%
2026-02-27	1.3800	1.410000	1.3400	1.4000	-2.098%	1,965,019	-38.607%
2026-02-26	1.5200	1.520000	1.3800	1.4300	-4.667%	2,250,717	-39.895%
2026-02-25	1.2600	1.590000	1.2600	1.5000	+21.951%	1,217,233	-42.700%
2026-02-24	1.2900	1.290000	1.2100	1.2300	-6.107%	2,860,523	-30.122%
2026-02-23	1.4200	1.420000	1.3000	1.3100	-9.655%	2,156,183	-34.389%
2026-02-20	1.5000	1.530000	1.4300	1.4500	-5.844%	1,797,933	-40.724%
2026-02-19	1.4600	1.540000	1.4400	1.5400	+2.667%	1,621,289	-44.188%
2026-02-18	1.5100	1.580000	1.4800	1.5000	+4.167%	3,098,264	-42.700%
2026-02-17	1.4600	1.500000	1.3800	1.4400	-4.000%	2,025,960	-40.313%
2026-02-13	1.4200	1.540000	1.4100	1.5000	+6.383%	3,292,977	-42.700%
2026-02-12	1.4600	1.470000	1.3800	1.4100	-6.000%	1,449,847	-39.043%
2026-02-11	1.6600	1.660000	1.4700	1.5000	-10.180%	2,693,140	-42.700%
2026-02-10	1.7300	1.760000	1.6500	1.6700	-6.180%	2,350,771	-48.533%
2026-02-09	1.6500	1.840000	1.6100	1.7800	+4.706%	5,286,268	-51.713%
2026-02-06	1.5900	1.750000	1.5900	1.7000	+10.390%	3,566,634	-49.441%
2026-02-05	1.6200	1.650000	1.5100	1.5400	-10.983%	4,133,780	-44.188%
2026-02-04	1.9800	1.980000	1.7100	1.7300	-17.619%	6,285,038	-50.318%
2026-02-03	1.9800	2.120000	1.9400	2.1000	+7.143%	3,705,604	-59.071%
2026-02-02	1.9700	2.040000	1.9000	1.9600	-7.109%	3,549,727	-56.148%
2026-01-30	2.1100	2.210000	2.0500	2.1100	-2.315%	3,091,875	-59.265%
2026-01-29	2.3900	2.540000	2.1100	2.1600	+1.408%	6,509,027	-60.208%
2026-01-28	2.2200	2.230000	2.0800	2.1300	-2.740%	2,349,573	-59.648%
2026-01-27	2.0000	2.205000	2.0000	2.1900	+9.500%	2,980,226	-60.753%
2026-01-26	2.1500	2.150000	1.9900	2.0000	-8.676%	3,422,424	-57.025%
2026-01-23	2.3100	2.310000	2.0500	2.1900	-5.195%	4,128,642	-60.753%
2026-01-22	2.5100	2.530000	2.2100	2.3100	-5.714%	4,187,176	-62.792%
2026-01-21	2.6200	2.680000	2.3200	2.4500	-1.606%	5,673,315	-64.918%
2026-01-20	2.3600	2.740000	2.3000	2.4900	-4.231%	7,607,811	-65.482%
2026-01-16	2.4700	2.640000	2.3700	2.6000	+7.884%	5,925,469	-66.942%
2026-01-15	2.3200	2.490000	2.2400	2.4100	+1.261%	6,854,155	-64.336%
2026-01-14	2.1600	2.400000	2.0600	2.3800	+32.222%	21,718,020	-63.887%
2026-01-13	1.6500	1.860000	1.6000	1.8000	+11.801%	5,620,659	-52.250%
2026-01-12	1.6200	1.640000	1.5400	1.6100	-0.617%	2,121,619	-46.615%
2026-01-09	1.6400	1.670000	1.5400	1.6200	-3.571%	2,832,615	-46.944%
2026-01-08	1.4900	1.700000	1.4900	1.6800	+15.068%	5,758,310	-48.839%
2026-01-07	1.5300	1.530000	1.4200	1.4600	-5.806%	2,470,913	-41.130%
2026-01-06	1.5100	1.610000	1.4600	1.5500	+1.974%	5,820,010	-44.548%
2026-01-05	1.3400	1.540000	1.3300	1.5200	+26.667%	8,179,808	-43.454%
2026-01-02	1.1500	1.220000	1.1200	1.2000	+10.092%	3,855,013	-28.375%
2025-12-31	1.1100	1.160000	1.0800	1.0900	-2.679%	2,950,142	-21.147%
2025-12-30	1.1700	1.200000	1.0900	1.1200	-4.274%	5,464,852	-23.259%
2025-12-29	1.1600	1.250000	1.1600	1.1700	-0.847%	2,931,475	-26.538%
2025-12-26	1.1800	1.210000	1.1400	1.1800	-0.840%	1,875,399	-27.161%
2025-12-24	1.1100	1.220000	1.1100	1.1900	+3.030%	2,016,535	-27.773%
2025-12-23	1.1800	1.190000	1.1400	1.1550	-6.855%	5,407,744	-25.584%
2025-12-22	1.3300	1.360000	1.2000	1.2400	-4.615%	5,524,098	-30.685%
2025-12-19	1.3500	1.370000	1.2900	1.3000	-2.256%	4,578,002	-33.885%
2025-12-18	1.2900	1.420000	1.2900	1.3300	+8.130%	5,873,358	-35.376%
2025-12-17	1.3200	1.350000	1.2200	1.2300	-8.209%	3,555,123	-30.122%
2025-12-16	1.3600	1.390000	1.2400	1.3400	-1.471%	3,378,597	-35.858%
2025-12-15	1.4300	1.450000	1.3100	1.3600	-8.725%	3,177,655	-36.801%
2025-12-12	1.5500	1.620000	1.4700	1.4900	-1.974%	2,318,501	-42.315%
2025-12-11	1.4600	1.540000	1.4300	1.5200	+1.333%	1,765,430	-43.454%
2025-12-10	1.4500	1.540000	1.3600	1.5000	0.000%	3,850,300	-42.700%
2025-12-09	1.3700	1.600000	1.3700	1.5000	+8.696%	4,931,202	-42.700%
2025-12-08	1.4100	1.450000	1.3700	1.3800	-2.817%	2,860,137	-37.717%
2025-12-05	1.5700	1.570000	1.4200	1.4200	-10.127%	3,003,628	-39.472%
2025-12-04	1.6100	1.630000	1.5700	1.5800	-3.659%	2,097,454	-45.601%
2025-12-03	1.5200	1.640000	1.4900	1.6400	+5.466%	4,098,729	-47.591%
2025-12-02	1.7500	1.760000	1.5500	1.5550	-6.886%	4,975,199	-44.727%
2025-12-01	1.7200	1.750000	1.6200	1.6700	-10.695%	3,347,114	-48.533%
2025-11-28	1.8700	1.920000	1.8200	1.8700	-0.532%	2,820,570	-54.037%
2025-11-26	1.8000	1.980000	1.7600	1.8800	+6.818%	3,592,448	-54.282%
2025-11-25	1.7500	1.770000	1.6900	1.7600	-1.124%	3,011,141	-51.165%
2025-11-24	1.7200	1.790000	1.7100	1.7800	+4.399%	2,831,032	-51.713%
2025-11-21	1.6300	1.750000	1.6000	1.7050	+2.096%	3,673,319	-49.589%
2025-11-20	1.8700	1.890000	1.6300	1.6700	-8.743%	3,430,182	-48.533%
2025-11-19	1.9000	1.950000	1.7800	1.8300	-4.188%	1,960,023	-53.033%
2025-11-18	1.8400	1.930000	1.7700	1.9100	+3.804%	3,395,285	-55.000%
2025-11-17	1.9500	2.020000	1.8200	1.8400	-2.128%	3,052,460	-53.288%
2025-11-14	1.8600	1.940000	1.8400	1.8800	-1.053%	2,741,765	-54.282%
2025-11-13	2.1600	2.160000	1.8900	1.9000	-13.242%	3,176,050	-54.763%
2025-11-12	2.2000	2.290000	2.1400	2.1900	+4.286%	3,742,844	-60.753%
2025-11-11	2.1900	2.210000	2.0700	2.1000	-6.250%	2,496,238	-59.071%
2025-11-10	2.3700	2.430000	2.2300	2.2400	+5.164%	5,986,015	-61.629%
2025-11-07	1.9300	2.130000	1.8400	2.1300	+8.673%	4,274,392	-59.648%
2025-11-06	2.0700	2.080000	1.9400	1.9600	-5.314%	2,726,613	-56.148%
2025-11-05	2.0700	2.120000	2.0300	2.0700	+0.730%	2,601,461	-58.478%
2025-11-04	2.1100	2.260000	2.0500	2.0550	-7.014%	3,287,636	-58.175%
2025-11-03	2.4100	2.410000	2.1700	2.2100	-12.302%	3,738,809	-61.109%
2025-10-31	2.3300	2.570000	2.2900	2.5200	+9.565%	4,290,840	-65.893%
2025-10-30	2.3700	2.370000	2.2100	2.3000	-3.766%	3,701,889	-62.630%
2025-10-29	2.5800	2.610000	2.3100	2.3900	-9.470%	6,681,663	-64.038%
2025-10-28	2.2800	2.760000	2.2800	2.6400	+17.333%	15,280,439	-67.443%
2025-10-27	2.3000	2.380000	2.1200	2.2500	+4.167%	4,752,383	-61.800%
2025-10-24	2.2600	2.400000	2.1600	2.1600	+4.348%	7,751,368	-60.208%
2025-10-23	1.8900	2.100000	1.8300	2.0700	+11.290%	8,047,521	-58.478%
2025-10-22	2.0000	2.000000	1.8000	1.8600	-8.374%	8,403,523	-53.790%
2025-10-21	2.1200	2.150000	2.0300	2.0300	-6.019%	3,977,504	-57.660%
2025-10-20	1.9900	2.200000	1.9900	2.1600	+10.769%	5,869,195	-60.208%
2025-10-17	2.0800	2.120000	1.9400	1.9500	-10.959%	6,767,976	-55.923%
2025-10-16	2.4500	2.470000	2.1600	2.1900	-8.750%	6,559,246	-60.753%
2025-10-15	2.4800	2.570000	2.3500	2.4000	-4.000%	3,815,669	-64.188%
2025-10-14	2.3400	2.530000	2.3000	2.5000	+3.306%	5,344,136	-65.620%
2025-10-13	2.4900	2.500000	2.4100	2.4200	-7.985%	5,445,082	-64.483%
2025-10-10	2.8800	3.070000	2.6000	2.6300	-8.681%	7,749,909	-67.319%
2025-10-09	2.7000	2.900000	2.6500	2.8800	+3.226%	7,420,205	-70.156%
2025-10-08	2.8300	2.910000	2.7100	2.7900	+0.360%	6,013,717	-69.194%
2025-10-07	3.0000	3.080000	2.7500	2.7800	-5.442%	5,931,602	-69.083%
2025-10-06	3.0400	3.100000	2.7800	2.9400	+2.083%	7,017,327	-70.765%
2025-10-03	2.7600	3.000000	2.7400	2.8800	+3.226%	8,406,966	-70.156%
2025-10-02	2.6200	2.800000	2.4500	2.7900	+6.489%	10,083,904	-69.194%
2025-10-01	2.7300	2.760000	2.4800	2.6200	-2.602%	7,434,976	-67.195%
2025-09-30	2.7300	2.750000	2.5500	2.6900	-4.610%	7,607,099	-68.048%
2025-09-29	3.1500	3.180000	2.7700	2.8200	-9.325%	9,149,926	-69.521%
2025-09-26	3.0400	3.140000	2.8700	3.1100	+1.634%	9,865,449	-72.363%
2025-09-25	3.2600	3.280000	3.0500	3.0600	-10.526%	7,847,270	-71.912%
2025-09-24	3.7800	3.800000	3.4100	3.4200	-9.524%	8,067,992	-74.868%
2025-09-23	3.7800	4.000000	3.7500	3.7800	0.000%	7,158,663	-77.262%
2025-09-22	3.8700	3.900000	3.6900	3.7800	-3.448%	5,061,076	-77.262%
2025-09-19	3.8100	4.210000	3.7700	3.9150	+6.386%	17,751,423	-78.046%
2025-09-18	3.8400	3.900000	3.6200	3.6800	-0.541%	5,863,296	-76.644%
2025-09-17	3.7200	3.860000	3.5800	3.7000	0.000%	6,855,191	-76.770%
2025-09-16	3.9400	3.970000	3.6800	3.7000	-5.852%	6,204,663	-76.770%
2025-09-15	4.1400	4.150000	3.8600	3.9300	-5.981%	7,782,928	-78.130%
2025-09-12	3.9800	4.210000	3.9100	4.1800	+5.556%	6,462,527	-79.438%
2025-09-11	3.9000	4.110000	3.8000	3.9600	+1.020%	8,646,282	-78.295%
2025-09-10	4.0300	4.260000	3.8600	3.9200	-2.000%	8,779,407	-78.074%
2025-09-09	4.1200	4.370000	3.3800	4.0000	-3.382%	13,125,840	-78.513%
2025-09-08	4.5600	4.570000	3.9700	4.1400	-5.909%	13,997,785	-79.239%
2025-09-05	3.9100	4.410000	3.8100	4.4000	+14.286%	18,780,301	-80.466%
2025-09-04	3.8400	4.200000	3.5600	3.8500	-14.063%	27,435,026	-77.675%
2025-09-03	5.4500	5.460000	4.4500	4.4800	-19.569%	25,088,117	-80.815%
2025-09-02	6.6200	6.620000	5.4900	5.5700	-29.135%	33,428,883	-84.569%
2025-08-29	8.2800	8.700000	7.5200	7.8600	-5.868%	19,046,644	-89.065%
2025-08-28	7.1500	8.410000	7.0400	8.3500	+22.076%	20,700,716	-89.707%
2025-08-27	7.4500	7.690000	6.8100	6.8400	-4.202%	12,323,251	-87.434%
2025-08-26	6.9700	7.230000	6.7200	7.1400	+5.310%	10,713,329	-87.962%
2025-08-25	6.4300	7.320000	6.3800	6.7800	+3.040%	17,929,711	-87.323%
2025-08-22	5.5300	6.690000	5.5300	6.5800	+19.419%	12,572,912	-86.938%
2025-08-21	5.7600	5.890000	5.5000	5.5100	-6.293%	6,068,966	-84.401%
2025-08-20	5.5900	5.940000	5.2100	5.8800	+7.692%	9,709,437	-85.383%
2025-08-19	6.4100	6.450000	5.2700	5.4600	-10.638%	15,525,852	-84.258%
2025-08-18	6.2200	6.350000	5.8800	6.1100	+3.035%	8,924,626	-85.933%
2025-08-15	7.2800	7.280000	5.8800	5.9300	-17.294%	14,090,587	-85.506%
2025-08-14	7.3000	7.580000	7.0300	7.1700	+3.463%	16,264,228	-88.013%
2025-08-13	6.6600	7.000000	6.1000	6.9300	+17.259%	20,632,961	-87.597%
2025-08-12	7.1900	7.190000	5.1400	5.9100	-8.796%	29,286,417	-85.457%
2025-08-11	8.3800	9.760000	6.0300	6.4800	-26.862%	57,614,264	-86.736%
2025-08-08	8.1600	9.020000	8.1000	8.8600	+9.653%	558,449	-90.299%
2025-08-07	6.7700	8.170000	6.7200	8.0800	+19.881%	566,882	-89.363%
2025-08-06	6.6400	6.760000	6.6100	6.7400	+1.201%	98,021	-87.248%
2025-08-05	6.8800	6.930000	6.6600	6.6600	-1.479%	130,679	-87.095%
2025-08-04	6.4800	6.810000	6.4100	6.7600	+7.472%	142,812	-87.286%
2025-08-01	6.2100	6.320000	6.0400	6.2900	+1.077%	126,244	-86.335%
2025-07-31	6.3400	6.650000	6.1700	6.2230	+0.582%	172,625	-86.188%
2025-07-30	6.3200	6.480000	6.1400	6.1870	+2.519%	257,602	-86.108%
2025-07-29	6.8900	6.890000	5.9800	6.0350	-13.847%	375,212	-85.758%
2025-07-28	7.0300	7.140000	6.9000	7.0050	-0.214%	234,499	-87.730%
2025-07-25	7.1300	7.240000	6.9500	7.0200	-0.987%	268,122	-87.756%
2025-07-24	7.3800	7.550000	6.9800	7.0900	-1.801%	257,857	-87.877%
2025-07-23	7.2200	7.390000	7.1300	7.2200	-0.414%	75,263	-88.096%
2025-07-22	7.5000	7.590000	7.2300	7.2500	-1.226%	149,169	-88.145%
2025-07-21	7.3900	7.800000	7.3200	7.3400	+0.273%	212,229	-88.290%
2025-07-18	7.7200	7.720000	7.3200	7.3200	-7.224%	214,765	-88.258%
2025-07-17	7.8800	8.030000	7.7000	7.8900	+2.734%	306,926	-89.106%
2025-07-16	7.4500	7.820000	7.2800	7.6800	+6.815%	313,609	-88.809%
2025-07-15	6.7500	7.245000	6.6400	7.1900	+3.156%	300,483	-88.046%
2025-07-14	7.8000	7.800000	6.9337	6.9700	-11.436%	252,093	-87.669%
2025-07-11	7.4100	8.010000	7.4100	7.8700	+3.963%	314,609	-89.079%
2025-07-10	7.5100	7.570000	7.2700	7.5700	-1.175%	247,380	-88.646%
2025-07-09	7.2400	7.660000	7.1700	7.6600	+6.537%	210,728	-88.779%
2025-07-08	7.4300	7.710000	7.0800	7.1900	-2.838%	213,730	-88.046%
2025-07-07	8.2300	8.230000	7.2600	7.4000	-10.085%	358,581	-88.385%
2025-07-03	7.8800	8.330000	7.8800	8.2300	+5.784%	163,407	-89.557%
2025-07-02	7.6800	8.090000	7.4300	7.7800	+2.368%	337,716	-88.952%
2025-07-01	6.9000	7.760000	6.6600	7.6000	+4.110%	620,118	-88.691%
2025-06-30	8.1000	8.100000	7.2400	7.3000	-9.204%	380,194	-88.226%
2025-06-27	8.7600	8.760000	7.9000	8.0400	-8.324%	494,177	-89.310%
2025-06-26	9.2000	9.350000	8.7100	8.7700	-6.303%	434,428	-90.200%
2025-06-25	9.6800	9.830000	9.3600	9.3600	-4.878%	159,831	-90.817%
2025-06-24	9.1900	10.340000	9.1900	9.8400	+7.777%	238,685	-91.265%
2025-06-23	9.3500	9.650000	8.9600	9.1300	-3.027%	168,632	-90.586%
2025-06-20	9.1800	9.740000	9.1800	9.4150	+2.896%	383,593	-90.871%
2025-06-18	8.4900	9.220000	8.3800	9.1500	+10.909%	231,836	-90.607%
2025-06-17	9.4800	9.480000	8.2500	8.2500	-13.158%	342,550	-89.582%
2025-06-16	10.2400	10.270000	9.5000	9.5000	-7.677%	218,943	-90.953%
2025-06-13	9.7200	10.730000	9.7200	10.2900	+7.132%	305,700	-91.647%
2025-06-12	9.5700	10.040000	9.2600	9.6050	-0.672%	343,150	-91.052%
2025-06-11	9.6600	10.130000	9.6600	9.6700	-0.922%	184,637	-91.112%
2025-06-10	10.3200	10.320000	9.7600	9.7600	-1.811%	158,668	-91.194%
2025-06-09	10.1800	10.190000	9.5800	9.9400	-1.487%	265,988	-91.353%
2025-06-06	9.9800	10.660000	9.6700	10.0900	+4.451%	333,528	-91.482%
2025-06-05	9.7800	10.060000	9.3700	9.6600	-1.126%	190,576	-91.102%
2025-06-04	9.7700	10.070000	9.7400	9.7700	-2.979%	173,929	-91.203%
2025-06-03	8.7800	10.090000	8.7300	10.0700	+11.765%	346,735	-91.465%
2025-06-02	9.4000	9.400000	8.9000	9.0100	-3.533%	146,816	-90.461%
2025-05-30	10.3200	10.320000	9.3000	9.3400	-6.225%	331,612	-90.798%
2025-05-29	8.6700	9.980000	8.6700	9.9600	+13.440%	419,779	-91.370%
2025-05-28	9.1500	9.640000	8.7600	8.7800	-2.118%	474,569	-90.211%
2025-05-27	9.0700	9.590000	8.7700	8.9700	+0.787%	457,882	-90.418%
2025-05-23	8.5500	8.900000	8.2400	8.9000	+23.098%	902,154	-90.343%
2025-05-22	6.4900	7.230000	6.4900	7.2300	+7.910%	405,760	-88.112%
2025-05-21	6.8000	6.880000	6.6300	6.7000	-0.520%	100,689	-87.172%
2025-05-20	6.6800	6.735000	6.6800	6.7350	-0.517%	64,910	-87.238%
2025-05-19	6.6700	6.810000	6.6300	6.7700	-1.436%	134,044	-87.304%
2025-05-16	6.5900	6.868600	6.3900	6.8686	+8.509%	333,984	-87.487%
2025-05-15	5.9900	6.360000	5.9900	6.3300	+3.601%	96,770	-86.422%
2025-05-14	6.1400	6.170000	6.1100	6.1100	-8.464%	115,076	-85.933%
2025-05-13	6.6600	6.675000	6.6600	6.6750	-0.964%	270,656	-87.124%
2025-05-12	6.5900	6.740000	6.3100	6.7400	+11.774%	249,882	-87.248%
2025-05-09	6.2200	6.250000	5.8900	6.0300	-0.331%	72,367	-85.746%
2025-05-08	5.9100	6.100000	5.9100	6.0500	+6.702%	110,914	-85.793%
2025-05-07	5.6498	5.670000	5.6200	5.6700	+0.890%	83,325	-84.841%
2025-05-06	5.6400	5.860000	5.6200	5.6200	-4.584%	77,679	-84.706%
2025-05-05	5.8400	5.950000	5.7800	5.8900	-0.842%	116,828	-85.407%
2025-05-02	6.0500	6.170000	5.6900	5.9400	+5.600%	192,351	-85.530%
2025-05-01	5.6600	5.730000	5.5800	5.6250	+1.169%	52,683	-84.720%
2025-04-30	5.6200	5.620000	5.3700	5.5600	-6.555%	113,951	-84.541%
2025-04-29	6.6000	6.600000	5.9200	5.9500	-6.667%	152,883	-85.555%
2025-04-28	6.7600	7.070000	6.0500	6.3750	+0.078%	222,022	-86.518%
2025-04-25	6.0700	6.410000	5.9200	6.3700	+10.208%	222,279	-86.507%
2025-04-24	5.5900	5.790000	5.3300	5.7800	+4.900%	77,746	-85.130%
2025-04-23	5.7000	5.700000	5.1500	5.5100	+1.287%	117,808	-84.401%
2025-04-22	5.5100	5.510000	5.2400	5.4400	-1.538%	106,015	-84.200%
2025-04-21	5.5900	5.840000	5.3600	5.5250	+6.660%	248,871	-84.443%
2025-04-17	4.5400	5.260000	4.5400	5.1800	+21.882%	503,907	-83.407%
2025-04-16	3.6900	4.290000	3.6900	4.2500	+10.104%	179,163	-79.776%
2025-04-15	3.8400	3.860000	3.7800	3.8600	+0.260%	41,173	-77.733%
2025-04-14	4.0800	4.080000	3.6900	3.8500	+1.316%	62,941	-77.675%
2025-04-11	3.6000	3.820000	3.6000	3.8000	-0.524%	153,896	-77.382%
2025-04-10	4.0900	4.090000	3.8000	3.8200	-7.056%	146,948	-77.500%
2025-04-09	3.6900	4.200000	3.5600	4.1100	+5.656%	299,323	-79.088%
2025-04-08	4.3800	4.380000	3.8400	3.8900	-8.471%	134,244	-77.905%
2025-04-07	4.4000	4.410000	4.1600	4.2500	-8.207%	137,471	-79.776%
2025-04-04	4.8000	5.000000	4.4400	4.6300	-2.526%	159,428	-81.436%
2025-04-03	4.3900	5.040000	4.3900	4.7500	+0.785%	141,924	-81.905%
2025-04-02	4.3900	4.750000	4.3900	4.7130	+6.388%	150,485	-81.763%
2025-04-01	4.3800	4.430000	4.3000	4.4300	+14.175%	193,757	-80.598%
2025-03-31	4.0400	4.250000	3.8600	3.8800	-7.399%	184,820	-77.848%
2025-03-28	4.4700	4.470000	4.1300	4.1900	-5.631%	166,465	-79.487%
2025-03-27	4.4500	4.510000	4.4100	4.4400	-1.770%	110,702	-80.642%
2025-03-26	4.5700	4.570000	4.4500	4.5200	-3.625%	108,412	-80.985%
2025-03-25	4.7900	4.790000	4.6300	4.6900	-3.498%	121,519	-81.674%
2025-03-24	4.8600	4.900000	4.7400	4.8600	+2.944%	91,819	-82.315%
2025-03-21	4.6900	4.760000	4.6500	4.7210	-0.611%	97,937	-81.794%
2025-03-20	4.3500	4.750000	4.3400	4.7500	+9.447%	167,728	-81.905%
2025-03-19	4.3400	4.440000	4.3400	4.3400	+2.917%	147,422	-80.196%
2025-03-18	4.3800	4.380000	4.2000	4.2170	-5.660%	101,408	-79.618%
2025-03-17	4.6700	4.820000	4.4700	4.4700	-3.664%	164,272	-80.772%
2025-03-14	4.0500	4.650000	4.0500	4.6400	+13.447%	163,395	-81.476%
2025-03-13	4.5300	4.530000	4.0600	4.0900	-14.076%	232,504	-78.985%
2025-03-12	4.6800	4.800000	4.6000	4.7600	+4.386%	108,542	-81.943%
2025-03-11	4.6400	4.800000	4.4700	4.5600	-3.390%	176,175	-81.151%
2025-03-10	5.0400	5.040000	4.5700	4.7200	-8.527%	171,057	-81.790%
2025-03-07	5.2000	5.210000	4.9700	5.1600	-2.273%	134,492	-83.343%
2025-03-06	5.5900	5.590000	5.2400	5.2800	-4.950%	120,428	-83.722%
2025-03-05	5.4900	5.660000	5.3000	5.5550	+3.349%	149,758	-84.527%
2025-03-04	5.0700	5.530000	5.0600	5.3750	-3.674%	6,965	-84.009%
2025-03-03	5.9100	5.990000	5.3400	5.5800	-6.689%	115,211	-84.597%
2025-02-28	5.8100	6.050000	5.7500	5.9800	+1.528%	158,768	-85.627%
2025-02-27	6.4300	6.430000	5.8800	5.8900	-5.911%	154,982	-85.407%
2025-02-26	6.0500	6.400000	6.0500	6.2600	+4.682%	242,094	-86.270%
2025-02-25	6.0700	6.160000	5.8200	5.9800	-3.859%	176,266	-85.627%
2025-02-24	6.2600	6.440000	6.1000	6.2200	-6.886%	198,767	-86.182%
2025-02-21	6.6200	6.720000	6.5900	6.6800	-3.885%	127,836	-87.133%
2025-02-20	7.2000	7.200000	6.8600	6.9500	-5.827%	260,226	-87.633%
2025-02-19	7.4400	7.630000	7.1500	7.3800	0.000%	388,024	-88.354%
2025-02-18	6.6600	7.380000	6.6600	7.3800	+7.424%	400,312	-88.354%
2025-02-14	6.1500	6.930000	6.1500	6.8700	+9.920%	417,286	-87.489%
2025-02-13	5.7900	6.330000	5.7900	6.2500	+1.626%	175,092	-86.248%
2025-02-12	5.4800	6.150000	5.4800	6.1500	+19.186%	162,174	-86.024%
2025-02-11	5.6000	5.650000	5.1200	5.1600	-9.155%	272,453	-83.343%
2025-02-10	5.6600	5.930000	5.5100	5.6800	-2.069%	235,712	-84.868%
2025-02-07	5.7500	5.860000	5.7500	5.8000	-5.074%	106,246	-85.181%
2025-02-06	6.1400	6.240000	5.9300	6.1100	-2.862%	105,342	-85.933%
2025-02-05	6.1400	6.290000	5.9600	6.2900	+3.030%	114,105	-86.335%
2025-02-04	5.9500	6.280000	5.9500	6.1050	+1.160%	95,482	-85.921%
2025-02-03	6.2600	6.380000	5.9500	6.0350	-8.422%	189,717	-85.758%
2025-01-31	6.1300	6.590000	6.1300	6.5900	+15.210%	427,699	-86.958%
2025-01-30	5.6400	5.720000	5.6400	5.7200	+3.156%	230,967	-84.974%
2025-01-29	5.2400	5.610000	5.0900	5.5450	+17.728%	310,214	-84.500%
2025-01-28	4.6800	4.900000	4.6600	4.7100	-2.079%	108,478	-81.752%
2025-01-27	4.8900	4.890000	4.7600	4.8100	-11.091%	186,451	-82.131%
2025-01-24	4.8100	5.420000	4.6300	5.4100	+14.862%	376,012	-84.113%
2025-01-23	4.9300	4.930000	4.5800	4.7100	-2.887%	523,496	-81.752%
2025-01-22	5.6300	5.740000	4.4900	4.8500	-15.358%	562,387	-82.278%
2025-01-21	6.0300	6.190000	5.7000	5.7300	-2.716%	167,684	-85.000%
2025-01-17	5.9500	5.960000	5.8800	5.8900	-2.322%	109,313	-85.407%
2025-01-16	5.8800	6.200000	5.8800	6.0300	-0.495%	197,505	-85.746%
2025-01-15	6.1400	6.140000	5.8300	6.0600	-1.142%	131,389	-85.817%
2025-01-14	5.7500	6.450000	5.7300	6.1300	+8.881%	224,603	-85.979%
2025-01-13	6.2100	6.210000	5.4500	5.6300	-10.422%	244,607	-84.734%
2025-01-10	6.5100	6.700000	6.0500	6.2850	-3.303%	196,121	-86.325%
2025-01-08	6.4300	6.640000	5.7200	6.4997	-3.922%	456,786	-86.776%
2025-01-07	5.9100	7.080000	5.9100	6.7650	+15.839%	528,251	-87.295%
2025-01-06	5.3000	5.870000	5.1500	5.8400	+6.764%	279,663	-85.283%
2025-01-03	5.4000	5.720000	5.2200	5.4700	+5.803%	357,150	-84.287%
2025-01-02	4.6300	5.340000	4.6300	5.1700	+11.154%	296,524	-83.375%
2024-12-31	4.7900	4.790000	4.6100	4.6512	-0.296%	142,196	-81.521%
2024-12-30	4.2200	4.720000	4.0600	4.6650	+6.023%	209,322	-81.576%
2024-12-27	4.3000	4.450441	4.1600	4.4000	+1.033%	209,709	-80.466%
2024-12-26	4.2800	4.410000	4.2800	4.3550	+1.044%	86,846	-80.264%
2024-12-24	4.1200	4.370000	4.1200	4.3100	-0.462%	136,153	-80.058%
2024-12-23	3.9800	4.330000	3.9800	4.3300	+13.351%	696,708	-80.150%
2024-12-20	3.5200	3.850000	3.5200	3.8200	+11.696%	224,919	-77.500%
2024-12-19	3.5100	3.510000	3.4200	3.4200	-2.564%	172,426	-74.868%
2024-12-18	3.8100	3.810000	3.4950	3.5100	-7.388%	125,866	-75.513%
2024-12-17	3.8100	3.840000	3.5900	3.7900	-0.263%	98,445	-77.322%
2024-12-16	3.8300	3.910000	3.7200	3.8000	-3.308%	238,915	-77.382%
2024-12-13	3.6300	3.950000	3.5600	3.9300	+9.777%	287,442	-78.130%
2024-12-12	3.4900	3.850000	3.4900	3.5800	+5.917%	400,952	-75.992%
2024-12-11	3.4700	3.480000	3.3200	3.3800	+1.502%	136,194	-74.571%
2024-12-10	3.2200	3.430000	3.2200	3.3300	+0.060%	168,277	-74.189%
2024-12-09	3.1200	3.380000	3.1000	3.3280	+9.835%	282,838	-74.174%
2024-12-06	2.5600	3.030000	2.5600	3.0300	+16.538%	390,588	-71.634%
2024-12-05	2.6800	2.680000	2.5800	2.6000	-6.137%	114,671	-66.942%
2024-12-04	2.8100	2.870000	2.7200	2.7700	-2.807%	243,779	-68.971%
2024-12-03	2.5200	2.860000	2.4400	2.8500	+7.955%	344,518	-69.842%
2024-12-02	2.4000	2.690000	2.4000	2.6400	+12.340%	288,903	-67.443%
2024-11-29	2.3200	2.350000	2.2800	2.3500	+3.982%	68,585	-63.426%
2024-11-27	2.2600	2.270000	2.2200	2.2600	+6.103%	147,260	-61.969%
2024-11-26	2.0700	2.160000	2.0700	2.1300	-0.930%	48,456	-59.648%
2024-11-25	2.1700	2.210000	2.1200	2.1500	-2.715%	239,054	-60.023%
2024-11-22	2.2600	2.370000	2.1800	2.2100	+2.791%	145,258	-61.109%
2024-11-21	2.1500	2.210000	2.1500	2.1500	-1.826%	185,275	-60.023%
2024-11-20	2.3000	2.300000	2.1900	2.1900	-3.097%	47,201	-60.753%
2024-11-19	2.3400	2.340000	2.2500	2.2600	-4.237%	67,554	-61.969%
2024-11-18	2.1400	2.360000	2.0900	2.3600	+11.848%	187,864	-63.581%
2024-11-15	2.4200	2.420000	2.1100	2.1100	-6.222%	122,997	-59.265%
2024-11-14	2.3500	2.380000	2.2100	2.2500	-8.907%	73,058	-61.800%
2024-11-13	2.2500	2.480000	2.2500	2.4700	+6.009%	132,953	-65.202%
2024-11-12	2.3000	2.340000	2.2700	2.3300	-0.851%	64,528	-63.112%
2024-11-11	2.4400	2.440000	2.2900	2.3500	-6.000%	120,101	-63.426%
2024-11-08	2.5000	2.500000	2.3800	2.5000	-0.398%	208,341	-65.620%
2024-11-07	2.5300	2.540000	2.4800	2.5100	+0.803%	267,364	-65.757%
2024-11-06	2.4700	2.610000	2.4700	2.4900	+9.692%	187,172	-65.482%
2024-11-05	2.3900	2.390000	2.2400	2.2700	-3.814%	85,715	-62.137%
2024-11-04	2.3700	2.400000	2.3500	2.3600	-1.255%	93,781	-63.581%