Dark

AMTX
Aemetis, Inc. (DE) Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.71USD+4.601%(+0.08)1,731,979

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:04:30 AM EDT

1.66USD+1.834%(+0.03)2,411

After-hours

May 16, 2025 4:47:30 PM EDT

1.69USD-0.880%(-0.02)4,109

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.650	1.720000	1.5600	1.700	+4.294%	1,731,979	0.000%
2025-05-15	1.530	1.660000	1.5150	1.630	+5.161%	1,262,870	+4.294%
2025-05-14	1.510	1.565000	1.4750	1.550	+2.649%	1,151,812	+9.677%
2025-05-13	1.420	1.550000	1.4200	1.510	+6.338%	1,811,417	+12.583%
2025-05-12	1.345	1.450000	1.3108	1.420	+10.078%	1,735,948	+19.718%
2025-05-09	1.360	1.360000	1.2600	1.290	-5.147%	974,013	+31.783%
2025-05-08	1.270	1.400000	1.2200	1.360	+4.615%	1,852,895	+25.000%
2025-05-07	1.250	1.300000	1.2300	1.300	+4.000%	749,848	+30.769%
2025-05-06	1.280	1.290000	1.2400	1.250	-1.575%	579,439	+36.000%
2025-05-05	1.330	1.330000	1.2500	1.270	-1.550%	432,305	+33.858%
2025-05-02	1.300	1.340000	1.2900	1.290	-0.769%	646,303	+31.783%
2025-05-01	1.270	1.350000	1.2700	1.300	+3.175%	756,272	+30.769%
2025-04-30	1.250	1.280000	1.2200	1.260	-1.563%	493,232	+34.921%
2025-04-29	1.300	1.300000	1.2400	1.280	0.000%	629,993	+32.813%
2025-04-28	1.350	1.360000	1.2523	1.280	-5.185%	780,138	+32.813%
2025-04-25	1.400	1.420000	1.3300	1.350	-4.255%	763,526	+25.926%
2025-04-24	1.370	1.440000	1.3500	1.410	+2.174%	666,446	+20.567%
2025-04-23	1.410	1.410000	1.2900	1.380	+2.222%	979,818	+23.188%
2025-04-22	1.330	1.410000	1.3000	1.350	+2.662%	623,909	+25.926%
2025-04-21	1.450	1.490000	1.2800	1.315	-11.745%	1,181,446	+29.278%
2025-04-17	1.350	1.500000	1.3300	1.490	+12.030%	1,004,151	+14.094%
2025-04-16	1.430	1.430000	1.3100	1.330	-6.993%	928,603	+27.820%
2025-04-15	1.460	1.470000	1.4001	1.430	-0.694%	612,310	+18.881%
2025-04-14	1.640	1.640000	1.4400	1.440	-10.280%	1,298,486	+18.056%
2025-04-11	1.630	1.630000	1.6000	1.605	-0.311%	401,259	+5.919%
2025-04-10	1.690	1.700000	1.5600	1.610	-7.471%	514,413	+5.590%
2025-04-09	1.640	1.780600	1.6000	1.740	+3.571%	1,072,206	-2.299%
2025-04-08	1.800	2.009900	1.6300	1.680	-2.890%	1,843,538	+1.190%
2025-04-07	1.500	1.780000	1.4600	1.730	+9.841%	1,381,342	-1.734%
2025-04-04	1.480	1.615000	1.4510	1.575	+3.618%	828,961	+7.937%
2025-04-03	1.560	1.590000	1.4700	1.520	-7.317%	682,603	+11.842%
2025-04-02	1.650	1.675000	1.6000	1.640	-3.529%	596,931	+3.659%
2025-04-01	1.720	1.745000	1.6600	1.700	-2.299%	581,359	0.000%
2025-03-31	1.800	1.800000	1.7100	1.740	-5.435%	368,829	-2.299%
2025-03-28	1.940	1.950000	1.8100	1.840	-6.122%	664,663	-7.609%
2025-03-27	1.850	2.030000	1.8300	1.960	+4.255%	805,568	-13.265%
2025-03-26	1.950	1.980000	1.8050	1.880	-3.093%	875,940	-9.574%
2025-03-25	2.010	2.040000	1.9100	1.940	-3.483%	567,434	-12.371%
2025-03-24	2.050	2.060000	1.9700	2.010	0.000%	397,310	-15.423%
2025-03-21	1.950	2.039900	1.9500	2.010	+1.005%	617,642	-15.423%
2025-03-20	1.970	2.030000	1.9400	1.990	-0.500%	523,042	-14.573%
2025-03-19	2.000	2.005000	1.9100	2.000	+1.523%	535,607	-15.000%
2025-03-18	2.040	2.060000	1.9300	1.970	-3.431%	928,753	-13.706%
2025-03-17	1.720	2.150000	1.7100	2.040	+21.429%	2,499,672	-16.667%
2025-03-14	1.590	1.690000	1.5000	1.680	+5.660%	953,925	+1.190%
2025-03-13	1.800	1.880000	1.5600	1.590	-10.169%	2,383,830	+6.918%
2025-03-12	1.700	1.860000	1.6600	1.770	+5.357%	1,527,680	-3.955%
2025-03-11	1.690	1.725000	1.6300	1.680	0.000%	354,378	+1.190%
2025-03-10	1.720	1.750000	1.6500	1.680	-3.448%	449,814	+1.190%
2025-03-07	1.720	1.760000	1.7000	1.740	+1.163%	407,683	-2.299%
2025-03-06	1.650	1.760000	1.6500	1.720	+1.775%	725,953	-1.163%
2025-03-05	1.680	1.720000	1.6000	1.690	+1.198%	484,164	+0.592%
2025-03-04	1.630	1.700000	1.6000	1.670	0.000%	793,470	+1.796%
2025-03-03	1.820	1.820000	1.6200	1.670	-7.222%	1,219,711	+1.796%
2025-02-28	1.800	1.810000	1.6900	1.800	+2.273%	770,752	-5.556%
2025-02-27	1.930	1.930000	1.7600	1.760	-7.853%	1,021,970	-3.409%
2025-02-26	2.000	2.005900	1.9100	1.910	-4.020%	530,680	-10.995%
2025-02-25	1.970	2.005000	1.8500	1.990	+1.531%	736,179	-14.573%
2025-02-24	1.980	2.110000	1.9500	1.960	+2.083%	826,162	-13.265%
2025-02-21	2.010	2.040000	1.9200	1.920	-2.785%	523,879	-11.458%
2025-02-20	2.000	2.025000	1.8000	1.975	-1.250%	1,243,510	-13.924%
2025-02-19	2.090	2.110000	1.9850	2.000	-6.103%	821,377	-15.000%
2025-02-18	2.080	2.180000	2.0700	2.130	+3.902%	875,138	-20.188%
2025-02-14	2.050	2.110000	1.9900	2.050	+1.990%	1,040,588	-17.073%
2025-02-13	2.040	2.060000	1.9300	2.010	+0.500%	941,335	-15.423%
2025-02-12	2.040	2.040000	1.9500	2.000	-3.382%	687,695	-15.000%
2025-02-11	2.120	2.150000	2.0100	2.070	-2.358%	559,479	-17.874%
2025-02-10	2.100	2.209300	2.0690	2.120	+3.922%	699,945	-19.811%
2025-02-07	2.020	2.070000	2.0000	2.040	0.000%	690,920	-16.667%
2025-02-06	2.130	2.140000	2.0100	2.040	-3.318%	1,057,066	-16.667%
2025-02-05	2.170	2.180000	2.0701	2.110	-2.315%	664,454	-19.431%
2025-02-04	2.150	2.235100	2.0900	2.160	+0.465%	796,746	-21.296%
2025-02-03	2.230	2.240000	2.1300	2.150	-6.926%	643,060	-20.930%
2025-01-31	2.300	2.365000	2.2808	2.310	+0.435%	501,641	-26.407%
2025-01-30	2.300	2.355000	2.2900	2.300	0.000%	464,119	-26.087%
2025-01-29	2.250	2.350000	2.1950	2.300	+2.222%	536,639	-26.087%
2025-01-28	2.200	2.290000	2.1350	2.250	+2.273%	562,152	-24.444%
2025-01-27	2.150	2.315000	2.1150	2.200	+0.917%	722,346	-22.727%
2025-01-24	2.300	2.300000	2.0600	2.180	-3.753%	1,017,856	-22.018%
2025-01-23	2.300	2.540000	2.2346	2.265	+5.349%	2,050,075	-24.945%
2025-01-22	2.600	2.600000	2.0400	2.150	-20.370%	3,238,837	-20.930%
2025-01-21	2.870	2.900000	2.6250	2.700	-4.930%	673,999	-37.037%
2025-01-17	2.750	2.850000	2.6900	2.840	+4.029%	622,255	-40.141%
2025-01-16	2.840	2.840000	2.6850	2.730	-2.500%	338,922	-37.729%
2025-01-15	2.690	2.840000	2.5950	2.800	+7.692%	719,723	-39.286%
2025-01-14	2.800	2.839700	2.5600	2.600	-6.810%	1,004,434	-34.615%
2025-01-13	2.810	2.920000	2.7700	2.790	-2.787%	514,321	-39.068%
2025-01-10	2.810	2.880000	2.6800	2.870	+1.954%	585,564	-40.767%
2025-01-08	2.890	2.890000	2.7600	2.815	-2.931%	419,639	-39.609%
2025-01-07	3.010	3.060000	2.8400	2.900	-3.010%	396,959	-41.379%
2025-01-06	3.100	3.100000	2.9011	2.990	+0.673%	598,655	-43.144%
2025-01-03	2.930	3.080000	2.9200	2.970	+5.319%	760,499	-42.761%
2025-01-02	2.730	2.950000	2.7109	2.820	+4.833%	647,695	-39.716%
2024-12-31	2.820	2.900000	2.6400	2.690	-4.270%	728,527	-36.803%
2024-12-30	2.800	2.920000	2.7600	2.810	0.000%	520,360	-39.502%
2024-12-27	2.880	2.940000	2.7100	2.810	-1.748%	585,292	-39.502%
2024-12-26	2.600	2.900000	2.6000	2.860	+8.745%	912,744	-40.559%
2024-12-24	2.620	2.685000	2.5800	2.630	+1.544%	362,971	-35.361%
2024-12-23	2.650	2.660000	2.5100	2.590	-1.145%	645,613	-34.363%
2024-12-20	2.660	2.840000	2.5950	2.620	-2.783%	1,031,574	-35.115%
2024-12-19	2.800	2.810000	2.6600	2.695	-0.370%	611,754	-36.920%
2024-12-18	2.980	3.040000	2.6600	2.705	-9.228%	761,100	-37.153%
2024-12-17	2.930	3.015000	2.8050	2.980	+2.055%	801,236	-42.953%
2024-12-16	3.000	3.060000	2.9200	2.920	-2.990%	412,199	-41.781%
2024-12-13	3.100	3.100000	2.8700	3.010	-1.311%	597,662	-43.522%
2024-12-12	3.090	3.158100	2.9800	3.050	-0.974%	619,579	-44.262%
2024-12-11	3.150	3.150000	3.0500	3.080	-0.324%	404,492	-44.805%
2024-12-10	3.150	3.213000	3.0414	3.090	-1.905%	536,525	-44.984%
2024-12-09	3.360	3.405000	3.0700	3.150	-6.250%	710,019	-46.032%
2024-12-06	3.380	3.440000	3.3000	3.360	-0.885%	465,931	-49.405%
2024-12-05	3.420	3.600000	3.3500	3.390	-1.166%	735,403	-49.853%
2024-12-04	3.700	3.700000	3.3950	3.430	-6.793%	941,348	-50.437%
2024-12-03	3.950	4.000000	3.6500	3.680	-7.769%	943,686	-53.804%
2024-12-02	4.100	4.150000	3.8300	3.990	-2.445%	642,085	-57.393%
2024-11-29	4.050	4.120000	3.9900	4.090	+3.283%	370,291	-58.435%
2024-11-27	3.940	4.080000	3.8950	3.960	+0.763%	493,417	-57.071%
2024-11-26	4.170	4.170000	3.8550	3.930	-5.072%	621,810	-56.743%
2024-11-25	4.060	4.320000	4.0300	4.140	+2.730%	782,495	-58.937%
2024-11-22	4.140	4.179000	4.0050	4.030	-1.467%	781,478	-57.816%
2024-11-21	3.900	4.220000	3.8750	4.090	+5.821%	941,282	-58.435%
2024-11-20	3.890	4.075000	3.7600	3.865	-1.654%	672,620	-56.016%
2024-11-19	3.750	4.129900	3.7200	3.930	+3.968%	901,572	-56.743%
2024-11-18	3.700	4.010000	3.7000	3.780	-1.305%	884,588	-55.026%
2024-11-15	4.100	4.100000	3.7900	3.830	-5.897%	709,498	-55.614%
2024-11-14	4.120	4.210000	3.8600	4.070	-1.453%	858,456	-58.231%
2024-11-13	4.570	4.583673	4.1000	4.130	-10.606%	1,614,795	-58.838%
2024-11-12	3.730	4.730000	3.5000	4.620	+28.691%	4,031,506	-63.203%
2024-11-11	3.570	3.700000	3.3500	3.590	+7.164%	1,561,289	-52.646%
2024-11-08	3.020	3.420000	2.9300	3.350	+10.379%	1,062,978	-49.254%
2024-11-07	2.790	3.129400	2.7610	3.035	+8.393%	508,809	-43.987%
2024-11-06	2.860	3.135000	2.7108	2.800	-11.111%	822,293	-39.286%
2024-11-05	2.840	3.180000	2.7300	3.150	+12.500%	666,523	-46.032%
2024-11-04	2.670	2.839500	2.6200	2.800	+5.660%	370,298	-39.286%
2024-11-01	2.710	2.765000	2.6100	2.650	-0.749%	487,346	-35.849%
2024-10-31	2.740	2.780000	2.6350	2.670	-1.476%	387,568	-36.330%
2024-10-30	2.730	2.800000	2.6800	2.710	-0.733%	410,838	-37.269%
2024-10-29	2.810	2.840000	2.7000	2.730	-5.208%	655,625	-37.729%
2024-10-28	2.970	3.015000	2.8600	2.880	-3.356%	464,543	-40.972%
2024-10-25	3.080	3.115000	2.9750	2.980	-1.325%	492,971	-42.953%
2024-10-24	2.910	3.020000	2.8700	3.020	+3.425%	252,843	-43.709%
2024-10-23	2.990	3.105000	2.8212	2.920	-2.667%	592,259	-41.781%
2024-10-22	2.980	3.050000	2.9600	3.000	0.000%	392,460	-43.333%
2024-10-21	2.960	3.070000	2.9000	3.000	0.000%	436,540	-43.333%
2024-10-18	3.050	3.080000	2.8800	3.000	0.000%	677,905	-43.333%
2024-10-17	2.900	3.200000	2.8750	3.000	+6.762%	1,254,343	-43.333%
2024-10-16	2.730	2.860000	2.7100	2.810	+3.690%	479,622	-39.502%
2024-10-15	2.650	2.730000	2.6300	2.710	+1.119%	328,774	-37.269%
2024-10-14	2.750	2.770000	2.6400	2.680	-3.597%	434,070	-36.567%
2024-10-11	2.620	2.807500	2.6000	2.780	+6.513%	600,008	-38.849%
2024-10-10	2.560	2.690000	2.5100	2.610	+1.163%	488,732	-34.866%
2024-10-09	2.590	2.669200	2.5500	2.580	-1.149%	393,060	-34.109%
2024-10-08	2.830	2.830000	2.4800	2.610	-7.447%	973,984	-34.866%
2024-10-07	2.710	2.950000	2.6800	2.820	+3.676%	956,591	-39.716%
2024-10-04	2.800	2.800000	2.6300	2.720	-0.730%	750,842	-37.500%
2024-10-03	2.480	2.830000	2.4600	2.740	+10.931%	1,659,203	-37.956%
2024-10-02	2.290	2.500000	2.2800	2.470	+7.391%	610,152	-31.174%
2024-10-01	2.300	2.340000	2.2500	2.300	0.000%	624,458	-26.087%
2024-09-30	2.380	2.400000	2.2800	2.300	-4.167%	655,545	-26.087%
2024-09-27	2.330	2.520000	2.3300	2.400	+4.803%	438,249	-29.167%
2024-09-26	2.500	2.550000	2.2800	2.290	-6.531%	574,320	-25.764%
2024-09-25	2.490	2.520000	2.4400	2.450	-1.606%	337,278	-30.612%
2024-09-24	2.430	2.565000	2.4300	2.490	+1.220%	519,616	-31.727%
2024-09-23	2.390	2.480000	2.3100	2.460	+3.797%	462,186	-30.894%
2024-09-20	2.520	2.530000	2.3500	2.370	-6.693%	598,043	-28.270%
2024-09-19	2.610	2.650000	2.4600	2.540	+3.673%	738,689	-33.071%
2024-09-18	2.450	2.610000	2.3800	2.450	+0.823%	585,038	-30.612%
2024-09-17	2.370	2.450000	2.2700	2.430	+4.292%	524,050	-30.041%
2024-09-16	2.450	2.455000	2.2700	2.330	-3.719%	672,236	-27.039%
2024-09-13	2.470	2.490000	2.3400	2.420	-1.224%	344,258	-29.752%
2024-09-12	2.430	2.490000	2.3250	2.450	+0.823%	455,908	-30.612%
2024-09-11	2.350	2.440000	2.2800	2.430	+3.846%	282,308	-30.041%
2024-09-10	2.280	2.350000	2.2000	2.340	+3.084%	238,819	-27.350%
2024-09-09	2.250	2.340000	2.2150	2.270	+2.715%	337,920	-25.110%
2024-09-06	2.210	2.250000	2.1700	2.210	-0.450%	319,953	-23.077%
2024-09-05	2.280	2.280100	2.1600	2.220	-1.770%	376,591	-23.423%
2024-09-04	2.300	2.375000	2.2100	2.260	-0.877%	546,782	-24.779%
2024-09-03	2.420	2.450000	2.2550	2.280	-7.317%	610,485	-25.439%
2024-08-30	2.530	2.570000	2.4300	2.460	-1.205%	217,559	-30.894%
2024-08-29	2.460	2.590000	2.3600	2.490	+3.320%	451,737	-31.727%
2024-08-28	2.450	2.460000	2.3500	2.410	-2.429%	271,293	-29.461%
2024-08-27	2.500	2.530000	2.4600	2.470	-3.516%	231,847	-31.174%
2024-08-26	2.650	2.670000	2.5000	2.560	-3.030%	359,046	-33.594%
2024-08-23	2.510	2.665000	2.4900	2.640	+6.024%	536,158	-35.606%
2024-08-22	2.580	2.615000	2.4700	2.490	-3.488%	418,139	-31.727%
2024-08-21	2.610	2.650000	2.5600	2.580	-0.769%	276,067	-34.109%
2024-08-20	2.800	2.840000	2.6000	2.600	-7.473%	422,502	-34.615%
2024-08-19	2.850	2.850000	2.6900	2.810	0.000%	369,598	-39.502%
2024-08-16	2.690	2.890000	2.6500	2.810	+5.243%	501,517	-39.502%
2024-08-15	2.790	2.840000	2.6094	2.670	-1.476%	548,554	-36.330%
2024-08-14	2.930	2.970000	2.7000	2.710	-6.552%	407,003	-37.269%
2024-08-13	2.550	3.020000	2.5431	2.900	+15.538%	1,130,042	-41.379%
2024-08-12	2.390	2.530000	2.3400	2.510	+2.449%	520,968	-32.271%
2024-08-09	2.600	2.630000	2.4200	2.450	-4.669%	421,544	-30.612%
2024-08-08	2.530	2.585000	2.4640	2.570	+1.984%	467,288	-33.852%
2024-08-07	2.710	2.814900	2.4100	2.520	-4.545%	542,571	-32.540%
2024-08-06	2.570	2.690000	2.5200	2.640	+4.348%	565,479	-35.606%
2024-08-05	2.260	2.535000	2.1020	2.530	+1.606%	756,208	-32.806%
2024-08-02	2.750	2.750000	2.2900	2.490	-6.391%	1,555,501	-31.727%
2024-08-01	2.970	2.970000	2.5400	2.660	-17.134%	1,781,432	-36.090%
2024-07-31	3.450	3.510000	3.1700	3.210	-6.140%	783,979	-47.040%
2024-07-30	3.340	3.458000	3.3400	3.420	+0.885%	302,963	-50.292%
2024-07-29	3.590	3.620000	3.3600	3.390	-5.571%	435,745	-49.853%
2024-07-26	3.380	3.610000	3.3800	3.590	+6.845%	409,031	-52.646%
2024-07-25	3.360	3.510000	3.3000	3.360	+0.299%	302,827	-49.405%
2024-07-24	3.480	3.530000	3.3400	3.350	-5.367%	259,457	-49.254%
2024-07-23	3.500	3.580000	3.3700	3.540	+0.283%	294,515	-51.977%
2024-07-22	3.400	3.618800	3.2400	3.530	+8.951%	448,940	-51.841%
2024-07-19	3.460	3.465000	3.2300	3.240	-4.985%	265,634	-47.531%
2024-07-18	3.830	3.900000	3.4000	3.410	-11.429%	528,979	-50.147%
2024-07-17	3.900	4.050000	3.7900	3.850	-2.532%	609,679	-55.844%
2024-07-16	3.690	3.980000	3.6520	3.950	+9.267%	673,482	-56.962%
2024-07-15	3.530	3.710000	3.4400	3.615	-1.230%	489,662	-52.974%
2024-07-12	3.630	3.760000	3.5200	3.660	+2.521%	675,259	-53.552%
2024-07-11	3.400	3.570000	3.3450	3.570	+6.567%	599,858	-52.381%
2024-07-10	3.510	3.550000	3.3300	3.350	-3.179%	500,121	-49.254%
2024-07-09	3.320	3.530000	3.2000	3.460	+2.671%	485,655	-50.867%
2024-07-08	3.200	3.390000	3.1700	3.370	+5.643%	520,370	-49.555%
2024-07-05	3.150	3.200000	3.0100	3.190	+1.592%	415,080	-46.708%
2024-07-03	2.990	3.240000	2.9200	3.140	+5.724%	642,170	-45.860%
2024-07-02	2.820	2.980000	2.8100	2.970	+3.846%	591,096	-42.761%
2024-07-01	3.030	3.100000	2.8300	2.860	-4.983%	573,036	-40.559%
2024-06-28	3.060	3.100000	2.9500	3.010	-0.331%	5,559,099	-43.522%
2024-06-27	3.100	3.140000	2.9600	3.020	-1.948%	493,082	-43.709%
2024-06-26	3.020	3.090000	2.9900	3.080	+2.667%	596,075	-44.805%
2024-06-25	2.950	3.050000	2.9000	3.000	+0.671%	643,364	-43.333%
2024-06-24	3.050	3.060000	2.9200	2.980	-1.325%	494,755	-42.953%
2024-06-21	3.060	3.118900	2.9800	3.020	-1.146%	655,765	-43.709%
2024-06-20	3.120	3.150000	3.0400	3.055	-3.016%	373,103	-44.354%
2024-06-18	3.190	3.190000	3.1201	3.150	+1.942%	400,338	-46.032%
2024-06-17	3.100	3.150000	3.0400	3.090	-0.323%	368,074	-44.984%
2024-06-14	3.180	3.240000	3.0700	3.100	+0.324%	407,336	-45.161%
2024-06-13	3.150	3.180000	3.0900	3.090	-1.278%	287,299	-44.984%
2024-06-12	3.210	3.299700	3.1100	3.130	+0.968%	468,002	-45.687%
2024-06-11	3.110	3.210000	3.0550	3.100	0.000%	485,806	-45.161%
2024-06-10	3.100	3.265000	3.0800	3.100	0.000%	506,957	-45.161%
2024-06-07	3.110	3.180000	3.0200	3.100	-1.743%	354,372	-45.161%
2024-06-06	3.210	3.250000	3.1200	3.155	-2.623%	364,493	-46.117%
2024-06-05	3.210	3.290000	3.1700	3.240	+1.887%	473,633	-47.531%
2024-06-04	3.300	3.360000	3.1300	3.180	-2.752%	530,644	-46.541%
2024-06-03	3.520	3.580000	3.2400	3.270	-5.217%	510,965	-48.012%
2024-05-31	3.610	3.645000	3.4300	3.450	-3.090%	360,444	-50.725%
2024-05-30	3.530	3.626800	3.4800	3.560	+1.714%	292,812	-52.247%
2024-05-29	3.560	3.635000	3.4100	3.500	-2.235%	353,103	-51.429%
2024-05-28	3.650	3.940000	3.5200	3.580	-1.105%	905,864	-52.514%
2024-05-24	3.450	3.630000	3.4500	3.620	+4.928%	371,216	-53.039%
2024-05-23	3.700	3.720000	3.4100	3.450	-5.220%	569,248	-50.725%
2024-05-22	3.620	3.710000	3.5600	3.640	+0.552%	385,863	-53.297%
2024-05-21	3.820	3.833600	3.6100	3.620	-5.729%	453,265	-53.039%
2024-05-20	3.820	3.910000	3.7450	3.840	-0.260%	328,122	-55.729%
2024-05-17	3.870	3.960000	3.8100	3.850	-1.535%	313,740	-55.844%
2024-05-16	4.100	4.160000	3.8700	3.910	-5.783%	517,958	-56.522%
2024-05-15	4.160	4.240000	4.1000	4.150	+1.716%	562,661	-59.036%
2024-05-14	4.100	4.240000	3.9900	4.080	+1.746%	497,472	-58.333%
2024-05-13	3.960	4.350000	3.9400	4.010	+0.375%	940,278	-57.606%
2024-05-10	4.100	4.110000	3.8500	3.995	-2.798%	470,722	-57.447%
2024-05-09	4.270	4.270000	3.9500	4.110	-0.725%	435,583	-58.637%
2024-05-08	4.050	4.220000	3.9200	4.140	+2.222%	559,896	-58.937%
2024-05-07	4.400	4.420000	4.0050	4.050	-7.745%	800,697	-58.025%
2024-05-06	4.220	4.550000	4.2200	4.390	+6.813%	853,574	-61.276%
2024-05-03	3.960	4.130000	3.9500	4.110	+5.520%	311,855	-58.637%
2024-05-02	3.830	3.950000	3.7000	3.895	+4.987%	349,311	-56.354%
2024-05-01	3.890	3.910000	3.6800	3.710	-4.872%	566,517	-54.178%
2024-04-30	3.920	3.960000	3.8150	3.900	-1.266%	409,459	-56.410%
2024-04-29	3.970	4.079100	3.8700	3.950	+0.254%	377,229	-56.962%
2024-04-26	3.970	4.060000	3.9050	3.940	-2.233%	773,712	-56.853%
2024-04-25	3.870	4.030000	3.7000	4.030	+2.806%	642,123	-57.816%
2024-04-24	4.040	4.120000	3.8800	3.920	+0.513%	1,027,985	-56.633%
2024-04-23	3.790	3.905000	3.6100	3.900	+7.586%	1,251,621	-56.410%
2024-04-22	3.820	3.868800	3.6000	3.625	-4.354%	716,908	-53.103%
2024-04-19	3.600	3.850000	3.6000	3.790	+4.696%	688,179	-55.145%
2024-04-18	3.820	3.920000	3.6100	3.620	-4.485%	760,791	-53.039%
2024-04-17	3.890	4.085000	3.7800	3.790	-2.445%	1,161,101	-55.145%
2024-04-16	4.100	4.130000	3.8100	3.885	-4.779%	1,341,435	-56.242%
2024-04-15	4.360	4.360000	4.0500	4.080	-4.895%	608,225	-58.333%
2024-04-12	4.400	4.529900	4.2500	4.290	-4.027%	468,486	-60.373%
2024-04-11	4.480	4.570000	4.3100	4.470	+0.224%	619,099	-61.969%
2024-04-10	4.580	4.733300	4.3500	4.460	-8.607%	1,209,062	-61.883%
2024-04-09	5.300	5.405000	4.8200	4.880	-7.048%	1,189,068	-65.164%
2024-04-08	5.290	5.370000	5.1650	5.250	+0.575%	571,878	-67.619%
2024-04-05	5.150	5.350000	4.9708	5.220	+0.578%	814,538	-67.433%
2024-04-04	5.470	5.530000	5.1402	5.190	-4.067%	746,602	-67.245%
2024-04-03	5.470	5.490000	5.0800	5.410	-1.097%	920,867	-68.577%
2024-04-02	5.360	5.630000	5.2307	5.470	-0.726%	754,718	-68.921%
2024-04-01	5.940	6.140000	5.4200	5.510	-8.013%	1,203,134	-69.147%
2024-03-28	6.000	6.470000	5.7200	5.990	-0.498%	1,073,226	-71.619%
2024-03-27	5.800	6.380000	5.7900	6.020	+4.696%	1,726,103	-71.761%
2024-03-26	5.480	6.210000	5.3801	5.750	+5.311%	1,720,269	-70.435%
2024-03-25	5.570	6.440000	5.2400	5.460	-1.975%	3,369,108	-68.864%
2024-03-22	5.120	7.029900	5.0214	5.570	+9.216%	14,906,407	-69.479%
2024-03-21	4.320	5.230000	4.0800	5.100	+39.726%	24,627,214	-66.667%
2024-03-20	3.070	3.680000	3.0000	3.650	+19.086%	867,829	-53.425%
2024-03-19	2.840	3.110000	2.7500	3.065	+6.055%	626,547	-44.535%
2024-03-18	3.090	3.178900	2.8500	2.890	-6.774%	623,771	-41.176%
2024-03-15	3.120	3.350100	3.1000	3.100	-3.125%	589,355	-45.161%
2024-03-14	3.280	3.280000	3.1550	3.200	-3.030%	362,655	-46.875%
2024-03-13	3.240	3.390000	3.2099	3.300	+2.484%	471,228	-48.485%
2024-03-12	3.170	3.300000	3.1500	3.220	+0.312%	363,412	-47.205%
2024-03-11	3.400	3.470000	3.1800	3.210	-4.464%	519,757	-47.040%
2024-03-08	3.330	3.630000	3.2550	3.360	+3.067%	705,627	-49.405%
2024-03-07	3.190	3.500000	3.0400	3.260	-1.807%	839,908	-47.853%
2024-03-06	3.310	3.445000	3.2500	3.320	+1.529%	434,745	-48.795%
2024-03-05	3.500	3.580000	3.2309	3.270	-4.386%	511,693	-48.012%
2024-03-04	3.550	3.580000	3.4200	3.420	-2.841%	460,950	-50.292%
2024-03-01	3.590	3.660000	3.5100	3.520	-3.030%	230,397	-51.705%
2024-02-29	3.510	3.675000	3.4900	3.630	+3.714%	253,923	-53.168%
2024-02-28	3.500	3.570000	3.4700	3.500	-0.990%	251,048	-51.429%
2024-02-27	3.710	3.740000	3.5000	3.535	-3.151%	238,672	-51.909%
2024-02-26	3.660	3.840000	3.5542	3.650	-0.273%	386,487	-53.425%
2024-02-23	3.530	3.660000	3.4700	3.660	+4.274%	249,673	-53.552%
2024-02-22	3.680	3.720000	3.4400	3.510	-4.098%	387,866	-51.567%
2024-02-21	3.830	3.889100	3.6200	3.660	-5.181%	466,933	-53.552%
2024-02-20	3.470	3.910000	3.4700	3.860	+10.286%	725,704	-55.959%
2024-02-16	3.600	3.730000	3.4100	3.500	-3.581%	769,575	-51.429%
2024-02-15	3.560	3.750000	3.4900	3.630	+3.125%	925,673	-53.168%
2024-02-14	3.480	3.529900	3.3901	3.520	+4.451%	317,420	-51.705%
2024-02-13	3.500	3.525000	3.3500	3.370	-8.174%	414,072	-49.555%
2024-02-12	3.520	3.760000	3.5100	3.670	+3.672%	300,338	-53.678%
2024-02-09	3.600	3.650000	3.5200	3.540	+0.283%	284,537	-51.977%
2024-02-08	3.480	3.600000	3.4400	3.530	+1.146%	248,619	-51.841%
2024-02-07	3.500	3.515000	3.3700	3.490	+1.013%	317,575	-51.289%
2024-02-06	3.250	3.480000	3.2300	3.455	+6.308%	285,406	-50.796%
2024-02-05	3.410	3.420000	3.1710	3.250	-7.932%	502,765	-47.692%
2024-02-02	3.640	3.640000	3.3600	3.530	-3.022%	400,927	-51.841%
2024-02-01	3.700	3.860000	3.5300	3.640	0.000%	380,321	-53.297%
2024-01-31	3.630	3.890000	3.6000	3.640	0.000%	371,092	-53.297%
2024-01-30	3.680	3.680000	3.5400	3.640	-2.151%	343,028	-53.297%
2024-01-29	3.480	3.730000	3.4000	3.720	+7.205%	328,166	-54.301%
2024-01-26	3.490	3.550000	3.4300	3.470	+0.434%	242,573	-51.009%
2024-01-25	3.400	3.460000	3.2250	3.455	+3.754%	392,076	-50.796%
2024-01-24	3.580	3.640000	3.3200	3.330	-5.128%	456,465	-48.949%
2024-01-23	3.370	3.550000	3.3001	3.510	+6.525%	625,010	-51.567%
2024-01-22	3.160	3.530000	3.1400	3.295	+5.609%	658,835	-48.407%
2024-01-19	3.100	3.190000	2.9700	3.120	+0.971%	629,901	-45.513%
2024-01-18	3.230	3.315000	3.0500	3.090	-2.215%	616,385	-44.984%
2024-01-17	3.390	3.390000	3.0500	3.160	-6.509%	835,932	-46.203%
2024-01-16	3.880	3.900000	3.3300	3.380	-13.776%	1,047,407	-49.704%
2024-01-12	4.050	4.095000	3.6900	3.920	-1.877%	1,017,681	-56.633%
2024-01-11	4.250	4.370000	3.9900	3.995	-6.440%	824,021	-57.447%
2024-01-10	4.470	4.470000	4.2100	4.270	-4.045%	529,590	-60.187%
2024-01-09	4.540	4.550000	4.4150	4.450	-2.732%	374,826	-61.798%
2024-01-08	4.660	4.699900	4.4100	4.575	-1.929%	395,411	-62.842%
2024-01-05	4.630	4.760000	4.5600	4.665	-0.321%	415,393	-63.558%
2024-01-04	4.520	4.750000	4.5200	4.680	+3.311%	440,099	-63.675%
2024-01-03	4.770	4.800000	4.5200	4.530	-5.230%	673,229	-62.472%
2024-01-02	5.140	5.210000	4.7700	4.780	-8.779%	655,224	-64.435%
2023-12-29	5.490	5.564900	5.1800	5.240	-5.244%	741,330	-67.557%
2023-12-28	5.840	5.950000	5.4800	5.530	-6.271%	654,180	-69.259%
2023-12-27	5.880	6.020000	5.6700	5.900	+0.511%	774,392	-71.186%
2023-12-26	5.510	5.920000	5.4700	5.870	+7.706%	995,163	-71.039%
2023-12-22	5.340	5.590000	5.2707	5.450	+1.490%	406,050	-68.807%
2023-12-21	5.110	5.389700	5.0800	5.370	+6.759%	453,815	-68.343%
2023-12-20	5.440	5.445000	5.0100	5.030	-8.629%	763,490	-66.203%
2023-12-19	4.860	5.590000	4.8600	5.505	+12.577%	1,086,425	-69.119%
2023-12-18	4.930	5.041000	4.8000	4.890	-0.610%	481,164	-65.235%
2023-12-15	5.200	5.380000	4.8700	4.920	-4.280%	691,637	-65.447%
2023-12-14	4.700	5.260000	4.6650	5.140	+11.255%	1,106,843	-66.926%
2023-12-13	4.560	4.660000	4.4000	4.620	+0.654%	629,827	-63.203%
2023-12-12	4.450	4.600000	4.3500	4.590	+1.549%	367,744	-62.963%
2023-12-11	4.540	4.589900	4.4500	4.520	-0.659%	288,997	-62.389%
2023-12-08	4.530	4.610000	4.5110	4.550	+0.442%	178,662	-62.637%
2023-12-07	4.420	4.555000	4.4000	4.530	+3.425%	243,698	-62.472%
2023-12-06	4.530	4.630500	4.3300	4.380	-3.311%	430,332	-61.187%
2023-12-05	4.700	4.730000	4.4900	4.530	-4.632%	511,660	-62.472%
2023-12-04	4.660	4.849900	4.6600	4.750	+1.064%	379,992	-64.211%
2023-12-01	4.500	4.708600	4.4000	4.700	+5.856%	464,617	-63.830%
2023-11-30	4.430	4.880000	4.4100	4.440	+1.602%	760,587	-61.712%
2023-11-29	4.660	4.780000	4.3200	4.370	-2.889%	418,010	-61.098%
2023-11-28	4.610	4.710000	4.3200	4.500	-3.640%	418,062	-62.222%
2023-11-27	4.800	4.810000	4.6150	4.670	-2.911%	460,946	-63.597%
2023-11-24	4.670	4.930000	4.6700	4.810	+2.232%	247,305	-64.657%