Dark

ALTS
ALT5 Sigma Corporation Common Stock
stock NASDAQ

Market Open

Nov 7, 2025 2:14:39 PM EST

2.06USD+4.847%(+0.10)2,941,623

2.05Bid 2.06Ask 0.01Spread

Pre-market

Nov 7, 2025 9:20:30 AM EST

1.93USD-1.531%(-0.03)22,381

After-hours

Nov 6, 2025 4:57:30 PM EST

1.97USD+0.767%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.9300	2.060000	1.8400	2.0600	+5.102%	2,941,623	0.000%
2025-11-06	2.0700	2.080000	1.9400	1.9600	-5.314%	2,726,613	+5.102%
2025-11-05	2.0700	2.120000	2.0300	2.0700	+0.730%	2,601,461	-0.483%
2025-11-04	2.1100	2.260000	2.0500	2.0550	-7.014%	3,287,636	+0.243%
2025-11-03	2.4100	2.410000	2.1700	2.2100	-12.302%	3,738,809	-6.787%
2025-10-31	2.3300	2.570000	2.2900	2.5200	+9.565%	4,290,840	-18.254%
2025-10-30	2.3700	2.370000	2.2100	2.3000	-3.766%	3,701,889	-10.435%
2025-10-29	2.5800	2.610000	2.3100	2.3900	-9.470%	6,681,663	-13.808%
2025-10-28	2.2800	2.760000	2.2800	2.6400	+17.333%	15,280,439	-21.970%
2025-10-27	2.3000	2.380000	2.1200	2.2500	+4.167%	4,752,383	-8.444%
2025-10-24	2.2600	2.400000	2.1600	2.1600	+4.348%	7,751,368	-4.630%
2025-10-23	1.8900	2.100000	1.8300	2.0700	+11.290%	8,047,521	-0.483%
2025-10-22	2.0000	2.000000	1.8000	1.8600	-8.374%	8,403,523	+10.753%
2025-10-21	2.1200	2.150000	2.0300	2.0300	-6.019%	3,977,504	+1.478%
2025-10-20	1.9900	2.200000	1.9900	2.1600	+10.769%	5,869,195	-4.630%
2025-10-17	2.0800	2.120000	1.9400	1.9500	-10.959%	6,767,976	+5.641%
2025-10-16	2.4500	2.470000	2.1600	2.1900	-8.750%	6,559,246	-5.936%
2025-10-15	2.4800	2.570000	2.3500	2.4000	-4.000%	3,815,669	-14.167%
2025-10-14	2.3400	2.530000	2.3000	2.5000	+3.306%	5,344,136	-17.600%
2025-10-13	2.4900	2.500000	2.4100	2.4200	-7.985%	5,445,082	-14.876%
2025-10-10	2.8800	3.070000	2.6000	2.6300	-8.681%	7,749,909	-21.673%
2025-10-09	2.7000	2.900000	2.6500	2.8800	+3.226%	7,420,205	-28.472%
2025-10-08	2.8300	2.910000	2.7100	2.7900	+0.360%	6,013,717	-26.165%
2025-10-07	3.0000	3.080000	2.7500	2.7800	-5.442%	5,931,602	-25.899%
2025-10-06	3.0400	3.100000	2.7800	2.9400	+2.083%	7,017,327	-29.932%
2025-10-03	2.7600	3.000000	2.7400	2.8800	+3.226%	8,406,966	-28.472%
2025-10-02	2.6200	2.800000	2.4500	2.7900	+6.489%	10,083,904	-26.165%
2025-10-01	2.7300	2.760000	2.4800	2.6200	-2.602%	7,434,976	-21.374%
2025-09-30	2.7300	2.750000	2.5500	2.6900	-4.610%	7,607,099	-23.420%
2025-09-29	3.1500	3.180000	2.7700	2.8200	-9.325%	9,149,926	-26.950%
2025-09-26	3.0400	3.140000	2.8700	3.1100	+1.634%	9,865,449	-33.762%
2025-09-25	3.2600	3.280000	3.0500	3.0600	-10.526%	7,847,270	-32.680%
2025-09-24	3.7800	3.800000	3.4100	3.4200	-9.524%	8,067,992	-39.766%
2025-09-23	3.7800	4.000000	3.7500	3.7800	0.000%	7,158,663	-45.503%
2025-09-22	3.8700	3.900000	3.6900	3.7800	-3.448%	5,061,076	-45.503%
2025-09-19	3.8100	4.210000	3.7700	3.9150	+6.386%	17,751,423	-47.382%
2025-09-18	3.8400	3.900000	3.6200	3.6800	-0.541%	5,863,296	-44.022%
2025-09-17	3.7200	3.860000	3.5800	3.7000	0.000%	6,855,191	-44.324%
2025-09-16	3.9400	3.970000	3.6800	3.7000	-5.852%	6,204,663	-44.324%
2025-09-15	4.1400	4.150000	3.8600	3.9300	-5.981%	7,782,928	-47.583%
2025-09-12	3.9800	4.210000	3.9100	4.1800	+5.556%	6,462,527	-50.718%
2025-09-11	3.9000	4.110000	3.8000	3.9600	+1.020%	8,646,282	-47.980%
2025-09-10	4.0300	4.260000	3.8600	3.9200	-2.000%	8,779,407	-47.449%
2025-09-09	4.1200	4.370000	3.3800	4.0000	-3.382%	13,125,840	-48.500%
2025-09-08	4.5600	4.570000	3.9700	4.1400	-5.909%	13,997,785	-50.242%
2025-09-05	3.9100	4.410000	3.8100	4.4000	+14.286%	18,780,301	-53.182%
2025-09-04	3.8400	4.200000	3.5600	3.8500	-14.063%	27,435,026	-46.494%
2025-09-03	5.4500	5.460000	4.4500	4.4800	-19.569%	25,088,117	-54.018%
2025-09-02	6.6200	6.620000	5.4900	5.5700	-29.135%	33,428,883	-63.016%
2025-08-29	8.2800	8.700000	7.5200	7.8600	-5.868%	19,046,644	-73.791%
2025-08-28	7.1500	8.410000	7.0400	8.3500	+22.076%	20,700,716	-75.329%
2025-08-27	7.4500	7.690000	6.8100	6.8400	-4.202%	12,323,251	-69.883%
2025-08-26	6.9700	7.230000	6.7200	7.1400	+5.310%	10,713,329	-71.148%
2025-08-25	6.4300	7.320000	6.3800	6.7800	+3.040%	17,929,711	-69.617%
2025-08-22	5.5300	6.690000	5.5300	6.5800	+19.419%	12,572,912	-68.693%
2025-08-21	5.7600	5.890000	5.5000	5.5100	-6.293%	6,068,966	-62.613%
2025-08-20	5.5900	5.940000	5.2100	5.8800	+7.692%	9,709,437	-64.966%
2025-08-19	6.4100	6.450000	5.2700	5.4600	-10.638%	15,525,852	-62.271%
2025-08-18	6.2200	6.350000	5.8800	6.1100	+3.035%	8,924,626	-66.285%
2025-08-15	7.2800	7.280000	5.8800	5.9300	-17.294%	14,090,587	-65.261%
2025-08-14	7.3000	7.580000	7.0300	7.1700	+3.463%	16,264,228	-71.269%
2025-08-13	6.6600	7.000000	6.1000	6.9300	+17.259%	20,632,961	-70.274%
2025-08-12	7.1900	7.190000	5.1400	5.9100	-8.796%	29,286,417	-65.144%
2025-08-11	8.3800	9.760000	6.0300	6.4800	-26.862%	57,614,264	-68.210%
2025-08-08	8.1600	9.020000	8.1000	8.8600	+9.653%	558,449	-76.749%
2025-08-07	6.7700	8.170000	6.7200	8.0800	+19.881%	566,882	-74.505%
2025-08-06	6.6400	6.760000	6.6100	6.7400	+1.201%	98,021	-69.436%
2025-08-05	6.8800	6.930000	6.6600	6.6600	-1.479%	130,679	-69.069%
2025-08-04	6.4800	6.810000	6.4100	6.7600	+7.472%	142,812	-69.527%
2025-08-01	6.2100	6.320000	6.0400	6.2900	+1.077%	126,244	-67.250%
2025-07-31	6.3400	6.650000	6.1700	6.2230	+0.582%	172,625	-66.897%
2025-07-30	6.3200	6.480000	6.1400	6.1870	+2.519%	257,602	-66.704%
2025-07-29	6.8900	6.890000	5.9800	6.0350	-13.847%	375,212	-65.866%
2025-07-28	7.0300	7.140000	6.9000	7.0050	-0.214%	234,499	-70.592%
2025-07-25	7.1300	7.240000	6.9500	7.0200	-0.987%	268,122	-70.655%
2025-07-24	7.3800	7.550000	6.9800	7.0900	-1.801%	257,857	-70.945%
2025-07-23	7.2200	7.390000	7.1300	7.2200	-0.414%	75,263	-71.468%
2025-07-22	7.5000	7.590000	7.2300	7.2500	-1.226%	149,169	-71.586%
2025-07-21	7.3900	7.800000	7.3200	7.3400	+0.273%	212,229	-71.935%
2025-07-18	7.7200	7.720000	7.3200	7.3200	-7.224%	214,765	-71.858%
2025-07-17	7.8800	8.030000	7.7000	7.8900	+2.734%	306,926	-73.891%
2025-07-16	7.4500	7.820000	7.2800	7.6800	+6.815%	313,609	-73.177%
2025-07-15	6.7500	7.245000	6.6400	7.1900	+3.156%	300,483	-71.349%
2025-07-14	7.8000	7.800000	6.9337	6.9700	-11.436%	252,093	-70.445%
2025-07-11	7.4100	8.010000	7.4100	7.8700	+3.963%	314,609	-73.825%
2025-07-10	7.5100	7.570000	7.2700	7.5700	-1.175%	247,380	-72.787%
2025-07-09	7.2400	7.660000	7.1700	7.6600	+6.537%	210,728	-73.107%
2025-07-08	7.4300	7.710000	7.0800	7.1900	-2.838%	213,730	-71.349%
2025-07-07	8.2300	8.230000	7.2600	7.4000	-10.085%	358,581	-72.162%
2025-07-03	7.8800	8.330000	7.8800	8.2300	+5.784%	163,407	-74.970%
2025-07-02	7.6800	8.090000	7.4300	7.7800	+2.368%	337,716	-73.522%
2025-07-01	6.9000	7.760000	6.6600	7.6000	+4.110%	620,118	-72.895%
2025-06-30	8.1000	8.100000	7.2400	7.3000	-9.204%	380,194	-71.781%
2025-06-27	8.7600	8.760000	7.9000	8.0400	-8.324%	494,177	-74.378%
2025-06-26	9.2000	9.350000	8.7100	8.7700	-6.303%	434,428	-76.511%
2025-06-25	9.6800	9.830000	9.3600	9.3600	-4.878%	159,831	-77.991%
2025-06-24	9.1900	10.340000	9.1900	9.8400	+7.777%	238,685	-79.065%
2025-06-23	9.3500	9.650000	8.9600	9.1300	-3.027%	168,632	-77.437%
2025-06-20	9.1800	9.740000	9.1800	9.4150	+2.896%	383,593	-78.120%
2025-06-18	8.4900	9.220000	8.3800	9.1500	+10.909%	231,836	-77.486%
2025-06-17	9.4800	9.480000	8.2500	8.2500	-13.158%	342,550	-75.030%
2025-06-16	10.2400	10.270000	9.5000	9.5000	-7.677%	218,943	-78.316%
2025-06-13	9.7200	10.730000	9.7200	10.2900	+7.132%	305,700	-79.981%
2025-06-12	9.5700	10.040000	9.2600	9.6050	-0.672%	343,150	-78.553%
2025-06-11	9.6600	10.130000	9.6600	9.6700	-0.922%	184,637	-78.697%
2025-06-10	10.3200	10.320000	9.7600	9.7600	-1.811%	158,668	-78.893%
2025-06-09	10.1800	10.190000	9.5800	9.9400	-1.487%	265,988	-79.276%
2025-06-06	9.9800	10.660000	9.6700	10.0900	+4.451%	333,528	-79.584%
2025-06-05	9.7800	10.060000	9.3700	9.6600	-1.126%	190,576	-78.675%
2025-06-04	9.7700	10.070000	9.7400	9.7700	-2.979%	173,929	-78.915%
2025-06-03	8.7800	10.090000	8.7300	10.0700	+11.765%	346,735	-79.543%
2025-06-02	9.4000	9.400000	8.9000	9.0100	-3.533%	146,816	-77.137%
2025-05-30	10.3200	10.320000	9.3000	9.3400	-6.225%	331,612	-77.944%
2025-05-29	8.6700	9.980000	8.6700	9.9600	+13.440%	419,779	-79.317%
2025-05-28	9.1500	9.640000	8.7600	8.7800	-2.118%	474,569	-76.538%
2025-05-27	9.0700	9.590000	8.7700	8.9700	+0.787%	457,882	-77.035%
2025-05-23	8.5500	8.900000	8.2400	8.9000	+23.098%	902,154	-76.854%
2025-05-22	6.4900	7.230000	6.4900	7.2300	+7.910%	405,760	-71.508%
2025-05-21	6.8000	6.880000	6.6300	6.7000	-0.520%	100,689	-69.254%
2025-05-20	6.6800	6.735000	6.6800	6.7350	-0.517%	64,910	-69.414%
2025-05-19	6.6700	6.810000	6.6300	6.7700	-1.436%	134,044	-69.572%
2025-05-16	6.5900	6.868600	6.3900	6.8686	+8.509%	333,984	-70.008%
2025-05-15	5.9900	6.360000	5.9900	6.3300	+3.601%	96,770	-67.457%
2025-05-14	6.1400	6.170000	6.1100	6.1100	-8.464%	115,076	-66.285%
2025-05-13	6.6600	6.675000	6.6600	6.6750	-0.964%	270,656	-69.139%
2025-05-12	6.5900	6.740000	6.3100	6.7400	+11.774%	249,882	-69.436%
2025-05-09	6.2200	6.250000	5.8900	6.0300	-0.331%	72,367	-65.837%
2025-05-08	5.9100	6.100000	5.9100	6.0500	+6.702%	110,914	-65.950%
2025-05-07	5.6498	5.670000	5.6200	5.6700	+0.890%	83,325	-63.668%
2025-05-06	5.6400	5.860000	5.6200	5.6200	-4.584%	77,679	-63.345%
2025-05-05	5.8400	5.950000	5.7800	5.8900	-0.842%	116,828	-65.025%
2025-05-02	6.0500	6.170000	5.6900	5.9400	+5.600%	192,351	-65.320%
2025-05-01	5.6600	5.730000	5.5800	5.6250	+1.169%	52,683	-63.378%
2025-04-30	5.6200	5.620000	5.3700	5.5600	-6.555%	113,951	-62.950%
2025-04-29	6.6000	6.600000	5.9200	5.9500	-6.667%	152,883	-65.378%
2025-04-28	6.7600	7.070000	6.0500	6.3750	+0.078%	222,022	-67.686%
2025-04-25	6.0700	6.410000	5.9200	6.3700	+10.208%	222,279	-67.661%
2025-04-24	5.5900	5.790000	5.3300	5.7800	+4.900%	77,746	-64.360%
2025-04-23	5.7000	5.700000	5.1500	5.5100	+1.287%	117,808	-62.613%
2025-04-22	5.5100	5.510000	5.2400	5.4400	-1.538%	106,015	-62.132%
2025-04-21	5.5900	5.840000	5.3600	5.5250	+6.660%	248,871	-62.715%
2025-04-17	4.5400	5.260000	4.5400	5.1800	+21.882%	503,907	-60.232%
2025-04-16	3.6900	4.290000	3.6900	4.2500	+10.104%	179,163	-51.529%
2025-04-15	3.8400	3.860000	3.7800	3.8600	+0.260%	41,173	-46.632%
2025-04-14	4.0800	4.080000	3.6900	3.8500	+1.316%	62,941	-46.494%
2025-04-11	3.6000	3.820000	3.6000	3.8000	-0.524%	153,896	-45.789%
2025-04-10	4.0900	4.090000	3.8000	3.8200	-7.056%	146,948	-46.073%
2025-04-09	3.6900	4.200000	3.5600	4.1100	+5.656%	299,323	-49.878%
2025-04-08	4.3800	4.380000	3.8400	3.8900	-8.471%	134,244	-47.044%
2025-04-07	4.4000	4.410000	4.1600	4.2500	-8.207%	137,471	-51.529%
2025-04-04	4.8000	5.000000	4.4400	4.6300	-2.526%	159,428	-55.508%
2025-04-03	4.3900	5.040000	4.3900	4.7500	+0.785%	141,924	-56.632%
2025-04-02	4.3900	4.750000	4.3900	4.7130	+6.388%	150,485	-56.291%
2025-04-01	4.3800	4.430000	4.3000	4.4300	+14.175%	193,757	-53.499%
2025-03-31	4.0400	4.250000	3.8600	3.8800	-7.399%	184,820	-46.907%
2025-03-28	4.4700	4.470000	4.1300	4.1900	-5.631%	166,465	-50.835%
2025-03-27	4.4500	4.510000	4.4100	4.4400	-1.770%	110,702	-53.604%
2025-03-26	4.5700	4.570000	4.4500	4.5200	-3.625%	108,412	-54.425%
2025-03-25	4.7900	4.790000	4.6300	4.6900	-3.498%	121,519	-56.077%
2025-03-24	4.8600	4.900000	4.7400	4.8600	+2.944%	91,819	-57.613%
2025-03-21	4.6900	4.760000	4.6500	4.7210	-0.611%	97,937	-56.365%
2025-03-20	4.3500	4.750000	4.3400	4.7500	+9.447%	167,728	-56.632%
2025-03-19	4.3400	4.440000	4.3400	4.3400	+2.917%	147,422	-52.535%
2025-03-18	4.3800	4.380000	4.2000	4.2170	-5.660%	101,408	-51.150%
2025-03-17	4.6700	4.820000	4.4700	4.4700	-3.664%	164,272	-53.915%
2025-03-14	4.0500	4.650000	4.0500	4.6400	+13.447%	163,395	-55.603%
2025-03-13	4.5300	4.530000	4.0600	4.0900	-14.076%	232,504	-49.633%
2025-03-12	4.6800	4.800000	4.6000	4.7600	+4.386%	108,542	-56.723%
2025-03-11	4.6400	4.800000	4.4700	4.5600	-3.390%	176,175	-54.825%
2025-03-10	5.0400	5.040000	4.5700	4.7200	-8.527%	171,057	-56.356%
2025-03-07	5.2000	5.210000	4.9700	5.1600	-2.273%	134,492	-60.078%
2025-03-06	5.5900	5.590000	5.2400	5.2800	-4.950%	120,428	-60.985%
2025-03-05	5.4900	5.660000	5.3000	5.5550	+3.349%	149,758	-62.916%
2025-03-04	5.0700	5.530000	5.0600	5.3750	-3.674%	6,965	-61.674%
2025-03-03	5.9100	5.990000	5.3400	5.5800	-6.689%	115,211	-63.082%
2025-02-28	5.8100	6.050000	5.7500	5.9800	+1.528%	158,768	-65.552%
2025-02-27	6.4300	6.430000	5.8800	5.8900	-5.911%	154,982	-65.025%
2025-02-26	6.0500	6.400000	6.0500	6.2600	+4.682%	242,094	-67.093%
2025-02-25	6.0700	6.160000	5.8200	5.9800	-3.859%	176,266	-65.552%
2025-02-24	6.2600	6.440000	6.1000	6.2200	-6.886%	198,767	-66.881%
2025-02-21	6.6200	6.720000	6.5900	6.6800	-3.885%	127,836	-69.162%
2025-02-20	7.2000	7.200000	6.8600	6.9500	-5.827%	260,226	-70.360%
2025-02-19	7.4400	7.630000	7.1500	7.3800	0.000%	388,024	-72.087%
2025-02-18	6.6600	7.380000	6.6600	7.3800	+7.424%	400,312	-72.087%
2025-02-14	6.1500	6.930000	6.1500	6.8700	+9.920%	417,286	-70.015%
2025-02-13	5.7900	6.330000	5.7900	6.2500	+1.626%	175,092	-67.040%
2025-02-12	5.4800	6.150000	5.4800	6.1500	+19.186%	162,174	-66.504%
2025-02-11	5.6000	5.650000	5.1200	5.1600	-9.155%	272,453	-60.078%
2025-02-10	5.6600	5.930000	5.5100	5.6800	-2.069%	235,712	-63.732%
2025-02-07	5.7500	5.860000	5.7500	5.8000	-5.074%	106,246	-64.483%
2025-02-06	6.1400	6.240000	5.9300	6.1100	-2.862%	105,342	-66.285%
2025-02-05	6.1400	6.290000	5.9600	6.2900	+3.030%	114,105	-67.250%
2025-02-04	5.9500	6.280000	5.9500	6.1050	+1.160%	95,482	-66.257%
2025-02-03	6.2600	6.380000	5.9500	6.0350	-8.422%	189,717	-65.866%
2025-01-31	6.1300	6.590000	6.1300	6.5900	+15.210%	427,699	-68.741%
2025-01-30	5.6400	5.720000	5.6400	5.7200	+3.156%	230,967	-63.986%
2025-01-29	5.2400	5.610000	5.0900	5.5450	+17.728%	310,214	-62.849%
2025-01-28	4.6800	4.900000	4.6600	4.7100	-2.079%	108,478	-56.263%
2025-01-27	4.8900	4.890000	4.7600	4.8100	-11.091%	186,451	-57.173%
2025-01-24	4.8100	5.420000	4.6300	5.4100	+14.862%	376,012	-61.922%
2025-01-23	4.9300	4.930000	4.5800	4.7100	-2.887%	523,496	-56.263%
2025-01-22	5.6300	5.740000	4.4900	4.8500	-15.358%	562,387	-57.526%
2025-01-21	6.0300	6.190000	5.7000	5.7300	-2.716%	167,684	-64.049%
2025-01-17	5.9500	5.960000	5.8800	5.8900	-2.322%	109,313	-65.025%
2025-01-16	5.8800	6.200000	5.8800	6.0300	-0.495%	197,505	-65.837%
2025-01-15	6.1400	6.140000	5.8300	6.0600	-1.142%	131,389	-66.007%
2025-01-14	5.7500	6.450000	5.7300	6.1300	+8.881%	224,603	-66.395%
2025-01-13	6.2100	6.210000	5.4500	5.6300	-10.422%	244,607	-63.410%
2025-01-10	6.5100	6.700000	6.0500	6.2850	-3.303%	196,121	-67.224%
2025-01-08	6.4300	6.640000	5.7200	6.4997	-3.922%	456,786	-68.306%
2025-01-07	5.9100	7.080000	5.9100	6.7650	+15.839%	528,251	-69.549%
2025-01-06	5.3000	5.870000	5.1500	5.8400	+6.764%	279,663	-64.726%
2025-01-03	5.4000	5.720000	5.2200	5.4700	+5.803%	357,150	-62.340%
2025-01-02	4.6300	5.340000	4.6300	5.1700	+11.154%	296,524	-60.155%
2024-12-31	4.7900	4.790000	4.6100	4.6512	-0.296%	142,196	-55.710%
2024-12-30	4.2200	4.720000	4.0600	4.6650	+6.023%	209,322	-55.841%
2024-12-27	4.3000	4.450441	4.1600	4.4000	+1.033%	209,709	-53.182%
2024-12-26	4.2800	4.410000	4.2800	4.3550	+1.044%	86,846	-52.698%
2024-12-24	4.1200	4.370000	4.1200	4.3100	-0.462%	136,153	-52.204%
2024-12-23	3.9800	4.330000	3.9800	4.3300	+13.351%	696,708	-52.425%
2024-12-20	3.5200	3.850000	3.5200	3.8200	+11.696%	224,919	-46.073%
2024-12-19	3.5100	3.510000	3.4200	3.4200	-2.564%	172,426	-39.766%
2024-12-18	3.8100	3.810000	3.4950	3.5100	-7.388%	125,866	-41.311%
2024-12-17	3.8100	3.840000	3.5900	3.7900	-0.263%	98,445	-45.646%
2024-12-16	3.8300	3.910000	3.7200	3.8000	-3.308%	238,915	-45.789%
2024-12-13	3.6300	3.950000	3.5600	3.9300	+9.777%	287,442	-47.583%
2024-12-12	3.4900	3.850000	3.4900	3.5800	+5.917%	400,952	-42.458%
2024-12-11	3.4700	3.480000	3.3200	3.3800	+1.502%	136,194	-39.053%
2024-12-10	3.2200	3.430000	3.2200	3.3300	+0.060%	168,277	-38.138%
2024-12-09	3.1200	3.380000	3.1000	3.3280	+9.835%	282,838	-38.101%
2024-12-06	2.5600	3.030000	2.5600	3.0300	+16.538%	390,588	-32.013%
2024-12-05	2.6800	2.680000	2.5800	2.6000	-6.137%	114,671	-20.769%
2024-12-04	2.8100	2.870000	2.7200	2.7700	-2.807%	243,779	-25.632%
2024-12-03	2.5200	2.860000	2.4400	2.8500	+7.955%	344,518	-27.719%
2024-12-02	2.4000	2.690000	2.4000	2.6400	+12.340%	288,903	-21.970%
2024-11-29	2.3200	2.350000	2.2800	2.3500	+3.982%	68,585	-12.340%
2024-11-27	2.2600	2.270000	2.2200	2.2600	+6.103%	147,260	-8.850%
2024-11-26	2.0700	2.160000	2.0700	2.1300	-0.930%	48,456	-3.286%
2024-11-25	2.1700	2.210000	2.1200	2.1500	-2.715%	239,054	-4.186%
2024-11-22	2.2600	2.370000	2.1800	2.2100	+2.791%	145,258	-6.787%
2024-11-21	2.1500	2.210000	2.1500	2.1500	-1.826%	185,275	-4.186%
2024-11-20	2.3000	2.300000	2.1900	2.1900	-3.097%	47,201	-5.936%
2024-11-19	2.3400	2.340000	2.2500	2.2600	-4.237%	67,554	-8.850%
2024-11-18	2.1400	2.360000	2.0900	2.3600	+11.848%	187,864	-12.712%
2024-11-15	2.4200	2.420000	2.1100	2.1100	-6.222%	122,997	-2.370%
2024-11-14	2.3500	2.380000	2.2100	2.2500	-8.907%	73,058	-8.444%
2024-11-13	2.2500	2.480000	2.2500	2.4700	+6.009%	132,953	-16.599%
2024-11-12	2.3000	2.340000	2.2700	2.3300	-0.851%	64,528	-11.588%
2024-11-11	2.4400	2.440000	2.2900	2.3500	-6.000%	120,101	-12.340%
2024-11-08	2.5000	2.500000	2.3800	2.5000	-0.398%	208,341	-17.600%
2024-11-07	2.5300	2.540000	2.4800	2.5100	+0.803%	267,364	-17.928%
2024-11-06	2.4700	2.610000	2.4700	2.4900	+9.692%	187,172	-17.269%
2024-11-05	2.3900	2.390000	2.2400	2.2700	-3.814%	85,715	-9.251%
2024-11-04	2.3700	2.400000	2.3500	2.3600	-1.255%	93,781	-12.712%
2024-11-01	2.5000	2.500000	2.3500	2.3900	-4.400%	105,658	-13.808%
2024-10-31	2.4500	2.570000	2.4500	2.5000	+1.626%	175,918	-17.600%
2024-10-30	2.5600	2.560000	2.4500	2.4600	-1.600%	72,943	-16.260%
2024-10-29	2.7100	2.750000	2.4500	2.5000	-11.972%	160,845	-17.600%
2024-10-28	2.7700	2.840000	2.7500	2.8400	+2.158%	104,055	-27.465%
2024-10-25	2.7700	2.820000	2.7100	2.7800	+2.206%	139,754	-25.899%
2024-10-24	2.7200	2.740000	2.6400	2.7200	+7.937%	284,880	-24.265%
2024-10-23	2.4900	2.560000	2.4800	2.5200	+2.024%	86,384	-18.254%
2024-10-22	2.4500	2.510000	2.4200	2.4700	-1.200%	134,300	-16.599%
2024-10-21	2.4700	2.580000	2.4300	2.5000	0.000%	132,666	-17.600%
2024-10-18	2.5000	2.500000	2.3900	2.5000	+2.041%	142,699	-17.600%
2024-10-17	2.2100	2.520000	2.2100	2.4500	+6.987%	375,357	-15.918%
2024-10-16	2.0700	2.300000	2.0700	2.2900	+9.048%	283,124	-10.044%
2024-10-15	1.8000	2.170000	1.8000	2.1000	+16.667%	337,965	-1.905%
2024-10-14	1.7800	1.800000	1.7800	1.8000	-0.552%	34,805	+14.444%
2024-10-11	1.7800	1.830000	1.7800	1.8100	+4.023%	124,079	+13.812%
2024-10-10	1.7000	1.750000	1.6700	1.7400	+2.353%	218,251	+18.391%
2024-10-09	1.7400	1.750000	1.7000	1.7000	0.000%	116,180	+21.176%
2024-10-08	1.7300	1.740000	1.6500	1.7000	-2.299%	260,735	+21.176%
2024-10-07	1.8200	1.820000	1.7100	1.7400	-3.333%	59,434	+18.391%
2024-10-04	1.7900	1.820000	1.7700	1.8000	+2.857%	77,109	+14.444%
2024-10-03	1.8100	1.810000	1.7500	1.7500	-1.685%	70,653	+17.714%
2024-10-02	1.8300	1.880000	1.7600	1.7800	-2.732%	109,461	+15.730%
2024-10-01	1.7700	1.850000	1.7700	1.8300	+3.390%	149,488	+12.568%
2024-09-30	1.8300	1.840000	1.7500	1.7700	-2.210%	176,893	+16.384%
2024-09-27	1.8500	1.850000	1.7900	1.8100	+2.260%	88,543	+13.812%
2024-09-26	1.7600	1.780000	1.7300	1.7700	-0.113%	163,290	+16.384%
2024-09-25	1.9000	1.910000	1.7600	1.7720	-5.745%	129,815	+16.253%
2024-09-24	1.8800	1.960000	1.8600	1.8800	-2.591%	217,492	+9.574%
2024-09-23	2.0400	2.040000	1.9040	1.9300	-5.392%	198,103	+6.736%
2024-09-20	1.9500	2.040000	1.9400	2.0400	-0.488%	358,774	+0.980%
2024-09-19	2.0300	2.100000	2.0300	2.0500	-1.914%	186,239	+0.488%
2024-09-18	2.1400	2.140000	2.0500	2.0900	-1.878%	189,997	-1.435%
2024-09-17	2.0100	2.200000	2.0100	2.1300	+5.970%	207,927	-3.286%
2024-09-16	2.0500	2.050000	2.0000	2.0100	-7.798%	266,137	+2.488%
2024-09-13	2.2200	2.370000	2.1700	2.1800	-4.386%	315,096	-5.505%
2024-09-12	2.4100	2.410000	2.2300	2.2800	-1.724%	217,852	-9.649%
2024-09-11	2.0100	2.340400	1.9500	2.3200	+13.725%	375,066	-11.207%
2024-09-10	2.0700	2.130000	1.9600	2.0400	-1.923%	395,069	+0.980%
2024-09-09	2.1800	2.200000	2.0600	2.0800	-0.478%	186,333	-0.962%
2024-09-06	1.9600	2.180000	1.9600	2.0900	+1.456%	332,276	-1.435%
2024-09-05	2.2100	2.210000	2.0300	2.0600	-5.936%	276,355	0.000%
2024-09-04	2.2000	2.340000	2.1800	2.1900	-5.195%	278,501	-5.936%
2024-09-03	2.4600	2.460000	2.2800	2.3100	-4.149%	221,033	-10.823%
2024-08-30	2.3800	2.430000	2.3200	2.4100	+4.783%	224,454	-14.523%
2024-08-29	2.2800	2.310000	2.1300	2.3000	+1.322%	371,545	-10.435%
2024-08-28	2.5300	2.690000	2.1600	2.2700	-7.347%	558,949	-9.251%
2024-08-27	2.3700	2.660000	2.3200	2.4500	+3.376%	479,826	-15.918%
2024-08-26	2.5800	2.750000	2.3500	2.3700	-7.782%	726,035	-13.080%
2024-08-23	2.5000	2.690000	2.3800	2.5700	+0.784%	499,183	-19.844%
2024-08-22	2.7500	3.030000	2.5500	2.5500	-7.273%	556,274	-19.216%
2024-08-21	2.8000	2.800000	2.6400	2.7500	+2.996%	469,023	-25.091%
2024-08-20	2.8200	3.050000	2.5800	2.6700	-8.562%	815,887	-22.846%
2024-08-19	2.7000	3.040000	2.6200	2.9200	+28.634%	2,960,791	-29.452%
2024-08-16	2.1200	2.530000	2.1200	2.2700	+23.370%	1,968,296	-9.251%
2024-08-15	1.9000	1.920000	1.8100	1.8400	+8.235%	172,660	+11.957%
2024-08-14	1.9000	1.900000	1.6600	1.7000	-7.104%	43,348	+21.176%
2024-08-13	1.8700	1.870000	1.7400	1.8300	-6.154%	165,071	+12.568%
2024-08-12	2.0200	2.060000	1.8200	1.9500	-1.015%	225,267	+5.641%
2024-08-09	1.4600	1.970000	1.4600	1.9700	+43.796%	375,242	+4.569%
2024-08-08	1.2900	1.390000	1.2900	1.3700	+4.580%	35,717	+50.365%
2024-08-07	1.5200	1.520000	1.3000	1.3100	-1.504%	56,032	+57.252%
2024-08-06	1.3000	1.450000	1.3000	1.3300	+1.527%	98,681	+54.887%
2024-08-05	1.5200	1.554400	1.3100	1.3100	-15.484%	59,806	+57.252%
2024-08-02	1.5000	1.600000	1.4131	1.5500	-2.516%	139,831	+32.903%
2024-08-01	1.6800	1.730000	1.5400	1.5900	-3.636%	121,350	+29.560%
2024-07-31	1.7000	1.715000	1.5500	1.6500	+4.430%	349,291	+24.848%
2024-07-30	1.7900	1.825000	1.5800	1.5800	-12.222%	80,675	+30.380%
2024-07-29	2.0100	2.010000	1.7300	1.8000	-10.448%	123,953	+14.444%
2024-07-26	1.9700	2.090000	1.9600	2.0100	-0.495%	44,067	+2.488%
2024-07-25	2.1399	2.140100	1.9700	2.0200	+1.508%	151,382	+1.980%
2024-07-24	2.0200	2.020000	1.9200	1.9900	-1.485%	52,392	+3.518%
2024-07-23	2.1600	2.160000	1.9600	2.0200	-2.415%	79,329	+1.980%
2024-07-22	2.0300	2.120000	1.9900	2.0700	+3.242%	66,362	-0.483%
2024-07-19	2.2400	2.240000	2.0000	2.0050	-8.864%	1,366	+2.743%
2024-07-18	2.2900	2.290000	2.1000	2.2000	-1.345%	1,366	-6.364%
2024-07-17	2.2600	2.317500	2.1200	2.2300	+1.364%	1,366	-7.623%
2024-07-16	2.1000	2.397100	2.0300	2.2000	+5.769%	1,366	-6.364%
2024-07-15	2.3000	2.389400	2.0300	2.0800	-94.597%	0	-0.962%
2022-05-02	38.6000	38.600000	38.4936	38.4936	-0.614%	1,366	-94.648%
2022-04-29	38.7316	38.731600	38.7316	38.7316	-0.688%	0	-94.681%
2022-04-28	38.7400	39.020000	38.7400	39.0000	+0.671%	1,987	-94.718%
2022-04-27	38.5600	38.740000	38.5600	38.7400	+0.339%	882	-94.682%
2022-04-26	38.7700	38.770000	38.6090	38.6090	-0.734%	448	-94.664%
2022-04-25	38.8245	38.894300	38.7500	38.8943	-0.794%	904	-94.704%
2022-04-22	39.4057	39.405700	39.2055	39.2055	-0.689%	2,563	-94.746%
2022-04-21	39.4774	39.477400	39.4774	39.4774	+0.121%	5	-94.782%
2022-04-20	39.5900	39.590000	39.4298	39.4298	-0.055%	878	-94.776%
2022-04-19	39.4516	39.451600	39.4516	39.4516	+0.326%	77	-94.778%
2022-04-18	39.3235	39.323500	39.3235	39.3235	-0.004%	70	-94.761%
2022-04-14	39.3500	39.350000	39.3252	39.3252	+0.473%	913	-94.762%
2022-04-13	39.1259	39.150000	39.1259	39.1400	+0.026%	461	-94.737%
2022-04-12	39.1300	39.130000	39.1300	39.1300	-0.280%	202	-94.735%
2022-04-11	39.2400	39.240000	39.2400	39.2400	+0.278%	204	-94.750%
2022-04-08	39.1314	39.131400	39.1314	39.1314	+0.297%	99	-94.736%
2022-04-07	38.9171	39.015400	38.8200	39.0154	+0.134%	1,134	-94.720%
2022-04-06	39.0162	39.016200	38.9631	38.9631	+0.059%	125	-94.713%
2022-04-05	39.2300	39.230000	38.9401	38.9401	+0.044%	3,015	-94.710%
2022-04-04	38.8800	39.020000	38.8100	38.9231	+0.034%	912	-94.708%
2022-04-01	38.7935	38.910000	38.7935	38.9100	+0.155%	2,476	-94.706%
2022-03-31	38.8498	38.849800	38.8498	38.8498	-0.005%	80	-94.698%
2022-03-30	39.0799	39.079900	38.8519	38.8519	-0.100%	724	-94.698%
2022-03-29	38.8900	38.890600	38.8900	38.8906	+0.079%	188	-94.703%
2022-03-28	38.8200	38.860000	38.8200	38.8600	-0.103%	707	-94.699%
2022-03-25	38.8300	38.940000	38.8300	38.9000	+0.517%	2,971	-94.704%
2022-03-24	38.7200	38.720000	38.7000	38.7000	+0.206%	2,403	-94.677%
2022-03-23	38.6650	38.665000	38.6206	38.6206	-0.437%	505	-94.666%
2022-03-22	38.6700	38.790000	38.5500	38.7900	+0.284%	20,885	-94.689%
2022-03-21	38.8327	38.832700	38.6803	38.6803	+0.196%	1,003	-94.674%
2022-03-18	38.4501	38.604700	38.4501	38.6047	+0.012%	1,242	-94.664%
2022-03-17	38.4500	38.600000	38.4500	38.6000	+0.599%	384	-94.663%
2022-03-16	38.3700	38.380000	38.3700	38.3700	+0.445%	473	-94.631%
2022-03-15	38.0600	38.200000	38.0600	38.2000	-0.372%	769	-94.607%
2022-03-14	38.4299	38.430000	38.2218	38.3425	-0.239%	5,601	-94.627%
2022-03-11	38.4336	38.434200	38.4336	38.4342	+0.350%	334	-94.640%
2022-03-10	38.3000	38.300000	38.3000	38.3000	+0.021%	0	-94.621%