Dark

APEN
Apollo Endosurgery, Inc.
stock NASDAQ

Inactive

Apr 3, 2023

10.00USD+0.806%(+0.08)1,658,846

Pre-market

0.00USD-100.000%(-9.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-03	9.9300	10.0000	9.9200	10.0000	+0.806%	1,658,846	0.000%
2023-03-31	9.9300	9.9500	9.9200	9.9200	0.000%	901,176	+0.806%
2023-03-30	9.9300	9.9400	9.9200	9.9200	0.000%	214,444	+0.806%
2023-03-29	9.9200	9.9300	9.9100	9.9200	+0.101%	235,769	+0.806%
2023-03-28	9.9200	9.9300	9.9100	9.9100	-0.101%	510,756	+0.908%
2023-03-27	9.9100	9.9300	9.9100	9.9200	+0.101%	374,619	+0.806%
2023-03-24	9.8800	9.9200	9.8700	9.9100	+0.101%	452,805	+0.908%
2023-03-23	9.9000	9.9200	9.8900	9.9000	+0.101%	789,932	+1.010%
2023-03-22	9.9200	9.9300	9.8900	9.8900	-0.403%	821,386	+1.112%
2023-03-21	9.9200	9.9400	9.9000	9.9300	-0.101%	432,141	+0.705%
2023-03-20	9.9000	9.9400	9.8950	9.9400	+0.607%	487,944	+0.604%
2023-03-17	9.9300	9.9350	9.8500	9.8800	-0.403%	1,018,436	+1.215%
2023-03-16	9.8700	9.9400	9.8500	9.9200	+0.303%	866,420	+0.806%
2023-03-15	9.8800	9.8950	9.8700	9.8900	-0.101%	1,029,420	+1.112%
2023-03-14	9.9100	9.9100	9.8800	9.9000	+0.304%	1,975,048	+1.010%
2023-03-13	9.9100	9.9100	9.8700	9.8700	-0.404%	888,893	+1.317%
2023-03-10	9.9200	9.9250	9.8700	9.9100	-0.101%	1,992,466	+0.908%
2023-03-09	9.9400	9.9400	9.9200	9.9200	-0.101%	950,990	+0.806%
2023-03-08	9.9500	9.9500	9.9300	9.9300	-0.201%	1,277,500	+0.705%
2023-03-07	9.9500	9.9600	9.9400	9.9500	0.000%	2,509,342	+0.503%
2023-03-06	9.9500	9.9500	9.9400	9.9500	0.000%	809,186	+0.503%
2023-03-03	9.9400	9.9500	9.9300	9.9500	+0.101%	1,064,061	+0.503%
2023-03-02	9.9300	9.9400	9.9300	9.9400	+0.101%	818,196	+0.604%
2023-03-01	9.9400	9.9400	9.9200	9.9300	0.000%	978,362	+0.705%
2023-02-28	9.9300	9.9400	9.9200	9.9300	0.000%	1,287,086	+0.705%
2023-02-27	9.9400	9.9500	9.9300	9.9300	-0.201%	2,581,524	+0.705%
2023-02-24	9.9400	9.9500	9.9400	9.9500	+0.101%	368,440	+0.503%
2023-02-23	9.9400	9.9500	9.9400	9.9400	-0.101%	1,682,383	+0.604%
2023-02-22	9.9400	9.9600	9.9400	9.9500	+0.101%	809,090	+0.503%
2023-02-21	9.9400	9.9500	9.9400	9.9400	0.000%	1,120,760	+0.604%
2023-02-17	9.9400	9.9500	9.9400	9.9400	0.000%	612,972	+0.604%
2023-02-16	9.9500	9.9600	9.9400	9.9400	-0.101%	1,754,009	+0.604%
2023-02-15	9.9400	9.9500	9.9400	9.9500	+0.101%	1,890,848	+0.503%
2023-02-14	9.9500	9.9500	9.9300	9.9400	-0.050%	4,126,136	+0.604%
2023-02-13	9.9600	9.9600	9.9400	9.9450	+0.151%	423,638	+0.553%
2023-02-10	9.9500	9.9500	9.9300	9.9300	-0.201%	916,271	+0.705%
2023-02-09	9.9500	9.9600	9.9400	9.9500	-0.100%	696,689	+0.503%
2023-02-08	9.9600	9.9600	9.9400	9.9600	+0.201%	396,540	+0.402%
2023-02-07	9.9500	9.9600	9.9315	9.9400	-0.101%	2,601,306	+0.604%
2023-02-06	9.9500	9.9600	9.9400	9.9500	+0.101%	1,678,234	+0.503%
2023-02-03	9.9500	9.9600	9.9400	9.9400	+0.101%	2,094,277	+0.604%
2023-02-02	9.9300	9.9500	9.9300	9.9300	+1.017%	17,508,070	+0.705%
2023-02-01	9.8300	9.8400	9.8300	9.8300	0.000%	523,816	+1.729%
2023-01-31	9.8400	9.8400	9.8300	9.8300	-0.102%	685,632	+1.729%
2023-01-30	9.8300	9.8400	9.8200	9.8400	+0.102%	655,468	+1.626%
2023-01-27	9.8500	9.8500	9.8200	9.8300	-0.203%	802,046	+1.729%
2023-01-26	9.8400	9.8700	9.8300	9.8500	0.000%	884,227	+1.523%
2023-01-25	9.8300	9.8500	9.8150	9.8500	+0.203%	761,064	+1.523%
2023-01-24	9.8400	9.8500	9.8250	9.8300	-0.051%	1,105,721	+1.729%
2023-01-23	9.8200	9.8500	9.8200	9.8350	-0.051%	1,417,330	+1.678%
2023-01-20	9.8300	9.8500	9.8100	9.8400	0.000%	1,431,662	+1.626%
2023-01-19	9.8600	9.8700	9.8290	9.8400	0.000%	992,229	+1.626%
2023-01-18	9.8600	9.9000	9.8200	9.8400	-0.203%	1,355,974	+1.626%
2023-01-17	9.8800	9.9000	9.8500	9.8600	-0.202%	2,275,145	+1.420%
2023-01-13	9.9000	9.9000	9.8800	9.8800	-0.202%	1,607,052	+1.215%
2023-01-12	9.8900	9.9000	9.8800	9.9000	+0.101%	301,422	+1.010%
2023-01-11	9.9000	9.9000	9.8900	9.8900	-0.101%	804,806	+1.112%
2023-01-10	9.9000	9.9000	9.8900	9.9000	+0.202%	711,932	+1.010%
2023-01-09	9.9000	9.9300	9.8700	9.8800	-0.101%	1,439,733	+1.215%
2023-01-06	9.8900	9.9100	9.8800	9.8900	+0.101%	538,597	+1.112%
2023-01-05	9.8900	9.9300	9.8800	9.8800	0.000%	638,508	+1.215%
2023-01-04	9.9000	9.9200	9.8700	9.8800	-0.202%	1,640,480	+1.215%
2023-01-03	9.9500	9.9600	9.8900	9.9000	-0.702%	4,047,746	+1.010%
2022-12-30	9.9400	9.9700	9.9200	9.9700	+0.201%	462,611	+0.301%
2022-12-29	9.9300	9.9600	9.9200	9.9500	+0.101%	212,019	+0.503%
2022-12-28	9.9300	9.9700	9.9300	9.9400	+0.101%	100,463	+0.604%
2022-12-27	9.9300	9.9800	9.9300	9.9300	0.000%	178,703	+0.705%
2022-12-23	9.9300	9.9700	9.9100	9.9300	+0.202%	175,892	+0.705%
2022-12-22	9.9500	9.9800	9.9100	9.9100	-0.701%	366,883	+0.908%
2022-12-21	9.9300	10.0000	9.9100	9.9800	+0.402%	259,369	+0.200%
2022-12-20	9.9200	9.9400	9.9100	9.9400	+0.202%	312,893	+0.604%
2022-12-19	10.0000	10.0000	9.9000	9.9200	-0.502%	260,039	+0.806%
2022-12-16	9.9100	10.0000	9.9100	9.9700	+0.605%	596,151	+0.301%
2022-12-15	9.9100	9.9300	9.8700	9.9100	-0.201%	649,496	+0.908%
2022-12-14	9.9600	9.9800	9.9300	9.9300	-0.301%	448,665	+0.705%
2022-12-13	10.0200	10.0300	9.9100	9.9600	-0.500%	900,668	+0.402%
2022-12-12	10.0200	10.0300	10.0100	10.0100	-0.100%	315,018	-0.100%
2022-12-09	10.0000	10.0300	10.0000	10.0200	0.000%	1,102,034	-0.200%
2022-12-08	10.0100	10.0400	10.0000	10.0200	0.000%	550,544	-0.200%
2022-12-07	10.0100	10.0401	10.0000	10.0200	+0.100%	553,323	-0.200%
2022-12-06	10.0300	10.0300	9.9950	10.0100	0.000%	608,042	-0.100%
2022-12-05	10.0500	10.0800	9.9800	10.0100	-0.694%	1,718,705	-0.100%
2022-12-02	10.1000	10.1500	9.9900	10.0800	-0.592%	2,507,117	-0.794%
2022-12-01	10.0500	10.1500	10.0400	10.1400	+0.099%	1,007,587	-1.381%
2022-11-30	9.9900	10.2000	9.9800	10.1300	+0.596%	1,870,563	-1.283%
2022-11-29	9.8000	10.3000	9.7900	10.0700	+67.833%	28,760,986	-0.695%
2022-11-28	5.9100	6.0800	5.7400	6.0000	0.000%	76,083	+66.667%
2022-11-25	6.0500	6.0500	5.9100	6.0000	+0.167%	21,381	+66.667%
2022-11-23	5.9500	6.0150	5.6600	5.9900	+1.354%	46,029	+66.945%
2022-11-22	5.9400	6.0800	5.8700	5.9100	-0.839%	49,134	+69.205%
2022-11-21	5.9000	6.1400	5.8000	5.9600	0.000%	32,194	+67.785%
2022-11-18	5.9100	6.0900	5.5200	5.9600	-1.325%	43,181	+67.785%
2022-11-17	6.1200	6.3400	5.8900	6.0400	-3.822%	46,246	+65.563%
2022-11-16	6.5000	6.5900	6.2400	6.2800	-3.828%	399,856	+59.236%
2022-11-15	6.6500	6.6600	6.4100	6.5300	+0.307%	45,066	+53.139%
2022-11-14	6.6600	6.7750	6.4600	6.5100	-2.252%	59,992	+53.610%
2022-11-11	6.6400	6.8000	6.5200	6.6600	+0.909%	45,112	+50.150%
2022-11-10	7.0300	7.0500	6.3350	6.6000	+2.167%	490,241	+51.515%
2022-11-09	6.4900	6.6550	6.3700	6.4600	-1.374%	14,882	+54.799%
2022-11-08	6.5500	6.6800	6.0750	6.5500	+0.769%	41,221	+52.672%
2022-11-07	6.4100	6.5400	5.4800	6.5000	+0.619%	205,233	+53.846%
2022-11-04	6.6100	6.6850	6.4000	6.4600	-2.564%	52,398	+54.799%
2022-11-03	6.6100	6.8150	6.5350	6.6300	-0.450%	60,205	+50.830%
2022-11-02	7.2700	7.2700	6.4010	6.6600	+0.756%	555,601	+50.150%
2022-11-01	6.4800	6.6900	6.4100	6.6100	+2.640%	93,639	+51.286%
2022-10-31	6.3200	6.5700	5.8600	6.4400	+2.711%	53,756	+55.280%
2022-10-28	5.9950	6.3600	5.9950	6.2700	+3.465%	42,121	+59.490%
2022-10-27	6.2500	6.2500	5.7500	6.0600	-2.729%	73,567	+65.017%
2022-10-26	6.3700	6.6800	6.2100	6.2300	-2.808%	150,469	+60.514%
2022-10-25	6.1600	6.6100	6.1400	6.4100	+3.387%	60,228	+56.006%
2022-10-24	6.0200	6.4400	5.8400	6.2000	+3.333%	53,512	+61.290%
2022-10-21	6.1000	6.3500	5.5390	6.0000	-2.439%	92,152	+66.667%
2022-10-20	5.8700	6.2200	5.8700	6.1500	+4.770%	147,700	+62.602%
2022-10-19	5.6200	5.9200	5.5850	5.8700	+4.448%	96,760	+70.358%
2022-10-18	5.8100	5.8100	5.5600	5.6200	+3.882%	57,728	+77.936%
2022-10-17	5.0900	5.5200	5.0900	5.4100	+6.706%	25,747	+84.843%
2022-10-14	5.1196	5.3500	4.8800	5.0700	-0.393%	131,638	+97.239%
2022-10-13	5.2700	5.2700	4.7700	5.0900	+3.036%	25,422	+96.464%
2022-10-12	4.9200	5.1550	4.7910	4.9400	+0.203%	59,375	+102.429%
2022-10-11	5.2600	5.3700	4.9200	4.9300	-9.541%	115,347	+102.840%
2022-10-10	5.6700	5.8600	5.3900	5.4500	+3.025%	40,329	+83.486%
2022-10-07	5.4800	5.5700	5.2000	5.2900	-5.027%	39,278	+89.036%
2022-10-06	5.6900	5.8600	5.5300	5.5700	-3.130%	20,091	+79.533%
2022-10-05	5.4500	5.7600	5.4500	5.7500	+3.604%	43,411	+73.913%
2022-10-04	5.4200	5.7400	5.4200	5.5500	+2.588%	61,928	+80.180%
2022-10-03	5.5400	5.6700	5.2548	5.4100	-1.815%	105,901	+84.843%
2022-09-30	5.3950	5.5800	5.3000	5.5100	+3.962%	113,747	+81.488%
2022-09-29	5.2200	5.3200	5.1000	5.3000	+1.533%	41,439	+88.679%
2022-09-28	4.9600	5.3000	4.9600	5.2200	+5.668%	79,075	+91.571%
2022-09-27	4.9350	5.0200	4.9000	4.9400	+0.816%	16,755	+102.429%
2022-09-26	5.1300	5.1600	4.8600	4.9000	-4.854%	169,645	+104.082%
2022-09-23	5.3600	5.3600	5.0100	5.1500	-5.157%	475,323	+94.175%
2022-09-22	5.5900	5.5900	5.3350	5.4300	-3.209%	92,110	+84.162%
2022-09-21	5.6300	5.7200	5.5200	5.6100	-0.532%	62,649	+78.253%
2022-09-20	5.7200	5.7400	5.5501	5.6400	-2.253%	80,689	+77.305%
2022-09-19	5.7500	5.8100	5.6700	5.7700	-0.517%	64,835	+73.310%
2022-09-16	5.6500	5.9000	5.6000	5.8000	+1.222%	317,763	+72.414%
2022-09-15	5.7700	5.8850	5.7300	5.7300	-1.036%	94,336	+74.520%
2022-09-14	5.7600	5.9400	5.7600	5.7900	+0.696%	81,512	+72.712%
2022-09-13	5.8200	5.9000	5.6300	5.7500	-3.361%	60,967	+73.913%
2022-09-12	6.0100	6.0100	5.9200	5.9500	-0.335%	38,402	+68.067%
2022-09-09	5.9500	6.0600	5.9500	5.9700	+1.704%	71,715	+67.504%
2022-09-08	5.7400	5.9500	5.7200	5.8700	+2.622%	72,640	+70.358%
2022-09-07	5.6600	5.7600	5.5700	5.7200	+1.418%	143,208	+74.825%
2022-09-06	5.6300	5.7100	5.5200	5.6400	+0.178%	43,856	+77.305%
2022-09-02	5.7000	5.7000	5.4700	5.6300	-0.705%	70,748	+77.620%
2022-09-01	5.5000	5.7900	5.4100	5.6700	+2.717%	208,988	+76.367%
2022-08-31	5.5000	5.5800	5.3900	5.5200	0.000%	96,177	+81.159%
2022-08-30	5.6900	5.7700	5.3600	5.5200	-3.158%	87,181	+81.159%
2022-08-29	5.7100	5.7900	5.5000	5.7000	-1.042%	165,537	+75.439%
2022-08-26	5.8600	5.9700	5.6200	5.7600	-2.207%	85,094	+73.611%
2022-08-25	5.8700	5.9500	5.6231	5.8900	+1.203%	118,823	+69.779%
2022-08-24	5.7000	6.0350	5.5100	5.8200	+1.394%	124,850	+71.821%
2022-08-23	5.9100	6.1000	5.7000	5.7400	-4.333%	237,592	+74.216%
2022-08-22	6.0400	6.0900	5.7350	6.0000	-0.249%	192,520	+66.667%
2022-08-19	6.1600	6.1600	5.9050	6.0150	-2.827%	147,229	+66.251%
2022-08-18	6.2400	6.2800	6.1400	6.1900	-1.433%	55,845	+61.551%
2022-08-17	6.2700	6.4100	6.2300	6.2800	-1.102%	105,828	+59.236%
2022-08-16	6.4900	6.5453	6.3100	6.3500	-2.157%	50,547	+57.480%
2022-08-15	6.6500	6.7800	6.4500	6.4900	-3.709%	178,755	+54.083%
2022-08-12	6.6700	6.8900	6.5800	6.7400	+2.744%	224,441	+48.368%
2022-08-11	6.4500	6.7800	6.1800	6.5600	+2.022%	167,686	+52.439%
2022-08-10	6.4300	6.5300	6.3301	6.4300	+1.741%	161,868	+55.521%
2022-08-09	6.4300	6.4300	6.2500	6.3200	-2.469%	174,425	+58.228%
2022-08-08	6.4600	6.7250	6.4400	6.4800	+0.465%	178,861	+54.321%
2022-08-05	6.3800	6.5600	6.2500	6.4500	+0.781%	87,003	+55.039%
2022-08-04	6.3900	6.5850	6.1200	6.4000	-0.621%	90,996	+56.250%
2022-08-03	5.7400	6.7100	5.7400	6.4400	+11.226%	559,980	+55.280%
2022-08-02	5.8000	5.9700	5.6400	5.7900	+0.347%	109,748	+72.712%
2022-08-01	5.6300	5.8600	5.6300	5.7700	+2.852%	75,098	+73.310%
2022-07-29	5.7400	5.8996	5.4210	5.6100	-2.773%	162,919	+78.253%
2022-07-28	5.6800	5.9759	5.5600	5.7700	+1.943%	65,929	+73.310%
2022-07-27	5.5400	5.8900	5.4400	5.6600	+2.909%	225,497	+76.678%
2022-07-26	5.4100	5.5400	5.3750	5.5000	+1.103%	102,387	+81.818%
2022-07-25	5.3600	5.4900	5.3500	5.4400	+2.448%	192,460	+83.824%
2022-07-22	5.5000	5.5000	5.1800	5.3100	-1.667%	195,893	+88.324%
2022-07-21	5.3500	5.4500	5.2900	5.4000	+0.559%	212,196	+85.185%
2022-07-20	5.0100	5.4500	4.9501	5.3700	+5.917%	235,536	+86.220%
2022-07-19	5.0200	5.2700	4.8700	5.0700	+1.299%	186,236	+97.239%
2022-07-18	5.3300	5.3300	4.9800	5.0050	-7.143%	170,886	+99.800%
2022-07-15	5.1300	5.5500	4.9137	5.3900	+5.068%	903,544	+85.529%
2022-07-14	4.9200	5.3400	4.7950	5.1300	+5.123%	1,267,653	+94.932%
2022-07-13	5.1700	5.3900	4.6500	4.8800	+14.824%	11,937,011	+104.918%
2022-07-12	4.0600	4.3400	4.0600	4.2500	+4.680%	42,846	+135.294%
2022-07-11	4.0700	4.3400	4.0160	4.0600	0.000%	38,906	+146.305%
2022-07-08	3.9900	4.1000	3.9680	4.0600	+2.785%	37,227	+146.305%
2022-07-07	4.1050	4.1300	3.9500	3.9500	-1.985%	18,211	+153.165%
2022-07-06	3.7400	4.1500	3.7400	4.0300	+7.754%	30,127	+148.139%
2022-07-05	3.5700	3.7700	3.4900	3.7400	+2.466%	66,435	+167.380%
2022-07-01	3.6500	3.7600	3.6000	3.6500	0.000%	98,572	+173.973%
2022-06-30	3.6500	3.7000	3.5100	3.6500	-2.667%	631,266	+173.973%
2022-06-29	3.7800	3.8390	3.6100	3.7500	-1.575%	93,841	+166.667%
2022-06-28	3.7000	3.8100	3.5100	3.8100	+4.098%	120,683	+162.467%
2022-06-27	3.6500	3.8500	3.5900	3.6600	-0.543%	93,089	+173.224%
2022-06-24	3.7900	3.8300	3.5550	3.6800	-3.158%	188,007	+171.739%
2022-06-23	3.7500	3.9605	3.7100	3.8000	+2.426%	44,396	+163.158%
2022-06-22	3.7500	3.8300	3.6600	3.7100	-1.592%	48,169	+169.542%
2022-06-21	3.8200	3.8750	3.6900	3.7700	+1.617%	73,848	+165.252%
2022-06-17	3.6900	3.9100	3.5200	3.7100	+1.644%	118,843	+169.542%
2022-06-16	3.8528	3.9350	3.5300	3.6500	-4.948%	171,473	+173.973%
2022-06-15	3.9550	3.9850	3.7300	3.8400	-2.785%	54,237	+160.417%
2022-06-14	4.4100	4.4100	3.9300	3.9500	-4.819%	95,080	+153.165%
2022-06-13	4.2100	4.3050	3.9800	4.1500	-5.034%	114,009	+140.964%
2022-06-10	4.4300	4.8700	4.3000	4.3700	-2.889%	32,301	+128.833%
2022-06-09	4.5000	4.5500	4.2740	4.5000	0.000%	30,025	+122.222%
2022-06-08	4.4800	4.5930	4.4000	4.5000	+0.446%	60,520	+122.222%
2022-06-07	4.3400	4.5300	4.3001	4.4800	+3.944%	27,999	+123.214%
2022-06-06	4.3400	4.3500	4.2400	4.3100	+1.412%	102,608	+132.019%
2022-06-03	4.2900	4.3400	4.2000	4.2500	-1.620%	14,988	+135.294%
2022-06-02	4.2800	4.3800	4.2400	4.3200	+1.408%	32,523	+131.481%
2022-06-01	4.3500	4.3700	4.0100	4.2600	-2.069%	65,109	+134.742%
2022-05-31	4.5800	4.6500	4.3400	4.3500	-6.852%	93,251	+129.885%
2022-05-27	4.4900	4.7135	4.4200	4.6700	+4.474%	57,475	+114.133%
2022-05-26	4.2200	4.5000	4.2000	4.4700	+6.176%	213,547	+123.714%
2022-05-25	3.8000	4.2500	3.8000	4.2100	+9.635%	205,001	+137.530%
2022-05-24	3.8300	3.9100	3.8300	3.8400	-0.775%	170,574	+160.417%
2022-05-23	3.9300	3.9300	3.7600	3.8700	-1.276%	93,283	+158.398%
2022-05-20	4.0600	4.0600	3.5800	3.9200	-1.508%	162,255	+155.102%
2022-05-19	3.7200	4.0200	3.7200	3.9800	+4.188%	68,682	+151.256%
2022-05-18	4.0700	4.0700	3.7000	3.8200	-7.056%	202,509	+161.780%
2022-05-17	4.1600	4.2500	4.0300	4.1100	-0.725%	64,688	+143.309%
2022-05-16	4.3000	4.3500	4.0500	4.1400	-3.044%	53,653	+141.546%
2022-05-13	4.2000	4.5600	4.2000	4.2700	+2.644%	41,077	+134.192%
2022-05-12	3.8700	4.3100	3.8700	4.1600	+4.000%	180,282	+140.385%
2022-05-11	4.5400	4.5400	3.7900	4.0000	-13.043%	1,089,010	+150.000%
2022-05-10	4.8800	5.0750	4.5500	4.6000	-6.883%	149,145	+117.391%
2022-05-09	5.2300	5.3000	4.8100	4.9400	-6.792%	213,166	+102.429%
2022-05-06	5.3600	5.4000	5.0700	5.3000	-2.214%	144,070	+88.679%
2022-05-05	5.5000	5.6500	5.2500	5.4200	-2.518%	77,082	+84.502%
2022-05-04	5.1400	5.6300	4.6300	5.5600	+9.881%	95,619	+79.856%
2022-05-03	5.0700	5.1900	4.9250	5.0600	-0.978%	97,438	+97.628%
2022-05-02	5.4500	5.4500	5.0700	5.1100	-5.893%	105,245	+95.695%
2022-04-29	5.5100	5.6600	5.3400	5.4300	-2.688%	83,852	+84.162%
2022-04-28	5.6000	5.7400	5.3800	5.5800	+0.541%	70,947	+79.211%
2022-04-27	5.5300	5.7100	5.4150	5.5500	0.000%	104,154	+80.180%
2022-04-26	5.6600	5.7350	5.5100	5.5500	-3.478%	93,627	+80.180%
2022-04-25	5.5900	5.7900	5.4850	5.7500	+2.862%	58,580	+73.913%
2022-04-22	5.7600	6.0800	5.5200	5.5900	-3.621%	52,157	+78.891%
2022-04-21	6.0000	6.3312	5.7600	5.8000	-2.027%	76,509	+72.414%
2022-04-20	5.7700	5.9800	5.7700	5.9200	+3.136%	138,737	+68.919%
2022-04-19	5.7400	5.9000	5.6900	5.7400	+0.702%	86,313	+74.216%
2022-04-18	5.8500	5.8900	5.5101	5.7000	-3.553%	67,624	+75.439%
2022-04-14	5.8800	5.9300	5.7200	5.9100	+1.199%	65,257	+69.205%
2022-04-13	5.7600	5.8600	5.5600	5.8400	+1.565%	70,507	+71.233%
2022-04-12	5.7600	5.9000	5.6400	5.7500	0.000%	59,623	+73.913%
2022-04-11	6.0500	6.0500	5.6000	5.7500	-4.801%	155,513	+73.913%
2022-04-08	5.9700	6.1092	5.7700	6.0400	+1.342%	74,736	+65.563%
2022-04-07	5.8400	6.1100	5.6700	5.9600	+2.230%	88,911	+67.785%
2022-04-06	5.6500	5.9000	5.5500	5.8300	+2.822%	118,315	+71.527%
2022-04-05	5.8400	6.0400	5.5600	5.6700	-2.744%	454,148	+76.367%
2022-04-04	6.0600	6.0600	5.7200	5.8300	-2.508%	134,504	+71.527%
2022-04-01	6.0000	6.3500	5.8000	5.9800	-1.157%	81,175	+67.224%
2022-03-31	6.1900	6.2800	5.9025	6.0500	-1.945%	588,013	+65.289%
2022-03-30	6.3500	6.4300	6.0900	6.1700	-2.835%	76,501	+62.075%
2022-03-29	6.6700	6.7300	6.3200	6.3500	-3.642%	84,994	+57.480%
2022-03-28	6.4900	6.7300	6.3800	6.5900	+1.541%	94,139	+51.745%
2022-03-25	6.3500	6.8600	6.2500	6.4900	+5.016%	121,243	+54.083%
2022-03-24	6.0500	6.3100	6.0100	6.1800	+1.311%	29,404	+61.812%
2022-03-23	6.1800	6.3100	5.9750	6.1000	-2.400%	33,827	+63.934%
2022-03-22	6.3400	6.3650	6.0654	6.2500	-1.730%	55,551	+60.000%
2022-03-21	6.4600	6.5600	6.2000	6.3600	-1.089%	554,200	+57.233%
2022-03-18	6.2500	6.5900	6.1800	6.4300	+3.376%	75,485	+55.521%
2022-03-17	5.9211	6.2850	5.9211	6.2200	+3.840%	44,012	+60.772%
2022-03-16	5.9400	6.0490	5.7500	5.9900	+3.454%	40,278	+66.945%
2022-03-15	5.9000	6.3100	5.7512	5.7900	-1.864%	57,226	+72.712%
2022-03-14	6.2400	6.3600	5.9000	5.9000	-6.051%	65,502	+69.492%
2022-03-11	6.3500	6.5400	6.2450	6.2800	-1.413%	78,074	+59.236%
2022-03-10	6.3700	6.4600	6.1200	6.3700	-0.933%	42,695	+56.986%
2022-03-09	6.3900	6.6600	6.3900	6.4300	+1.420%	36,153	+55.521%
2022-03-08	6.5500	6.5500	6.2500	6.3400	-2.910%	66,821	+57.729%
2022-03-07	6.7800	6.7800	6.5149	6.5300	-3.259%	98,422	+53.139%
2022-03-04	6.6600	6.9300	6.5472	6.7500	+1.199%	90,848	+48.148%
2022-03-03	7.1500	7.2999	6.6400	6.6700	-6.974%	154,135	+49.925%
2022-03-02	6.3500	7.2750	6.3500	7.1700	+16.775%	359,161	+39.470%
2022-03-01	5.7500	6.3000	5.7500	6.1400	+6.597%	191,215	+62.866%
2022-02-28	5.5700	5.7700	5.3201	5.7600	+2.309%	96,624	+73.611%
2022-02-25	5.4400	5.6500	5.3200	5.6300	+3.875%	135,082	+77.620%
2022-02-24	5.2400	5.4500	5.1100	5.4200	+1.119%	246,616	+84.502%
2022-02-23	4.9100	5.5000	4.5200	5.3600	-0.741%	226,817	+86.567%
2022-02-22	5.3600	5.5200	5.2700	5.4000	-0.917%	238,050	+85.185%
2022-02-18	5.4000	5.6400	5.3500	5.4500	+0.554%	217,247	+83.486%
2022-02-17	5.4200	5.5400	5.3000	5.4200	-1.455%	180,735	+84.502%
2022-02-16	5.4800	5.6000	5.2800	5.5000	+0.182%	87,344	+81.818%
2022-02-15	5.3400	5.6450	5.3400	5.4900	+4.175%	150,982	+82.149%
2022-02-14	5.4900	5.7300	5.2000	5.2700	-3.480%	40,627	+89.753%
2022-02-11	5.6050	5.6900	5.3900	5.4600	-2.326%	85,885	+83.150%
2022-02-10	5.5600	5.7650	5.5200	5.5900	-1.757%	49,166	+78.891%
2022-02-09	5.3900	5.9000	5.3900	5.6900	+6.157%	106,933	+75.747%
2022-02-08	5.3400	5.4400	5.0200	5.3600	0.000%	78,126	+86.567%
2022-02-07	5.3800	5.4800	5.2510	5.3600	+0.375%	48,285	+86.567%
2022-02-04	5.1900	5.3400	5.0900	5.3400	+2.103%	63,805	+87.266%
2022-02-03	5.2800	5.4100	5.2000	5.2300	-2.425%	102,712	+91.205%
2022-02-02	5.6100	5.6100	5.3200	5.3600	-4.114%	393,655	+86.567%
2022-02-01	5.5500	5.7650	5.5300	5.5900	+1.452%	166,571	+78.891%
2022-01-31	5.0700	5.5600	5.0500	5.5100	+8.251%	235,194	+81.488%
2022-01-28	4.9900	5.1300	4.9200	5.0900	+1.597%	233,130	+96.464%
2022-01-27	5.2500	5.4300	5.0000	5.0100	-4.389%	151,191	+99.601%
2022-01-26	5.3700	5.5800	5.2400	5.2400	-0.569%	292,861	+90.840%
2022-01-25	5.4200	5.4900	5.2500	5.2700	-4.529%	333,113	+89.753%
2022-01-24	5.4100	5.6300	5.3005	5.5200	-0.541%	338,830	+81.159%
2022-01-21	5.5100	5.7400	5.3900	5.5500	-0.893%	427,128	+80.180%
2022-01-20	5.8100	5.8900	5.5600	5.6000	-3.614%	271,396	+78.571%
2022-01-19	5.6400	5.9900	5.3150	5.8100	+2.469%	808,114	+72.117%
2022-01-18	5.9000	5.9100	5.6300	5.6700	-4.061%	458,437	+76.367%
2022-01-14	6.2100	6.2100	5.7700	5.9100	-5.440%	752,216	+69.205%
2022-01-13	6.8900	6.8900	6.2100	6.2500	-9.682%	368,356	+60.000%
2022-01-12	7.3000	7.3000	6.8700	6.9200	-5.593%	548,831	+44.509%
2022-01-11	7.4100	7.5200	6.9700	7.3300	+0.137%	325,748	+36.426%
2022-01-10	7.3500	7.4600	7.0713	7.3200	-2.008%	224,332	+36.612%
2022-01-07	7.7500	7.7500	7.4200	7.4700	-4.108%	100,116	+33.869%
2022-01-06	8.1100	8.1900	7.7000	7.7900	-4.884%	122,692	+28.370%
2022-01-05	8.3000	8.3190	7.9200	8.1900	-1.681%	266,294	+22.100%
2022-01-04	8.7500	8.7500	8.2650	8.3300	-5.017%	228,193	+20.048%
2022-01-03	8.4800	9.1100	8.2300	8.7700	+4.033%	218,520	+14.025%
2021-12-31	7.8600	8.9600	7.8600	8.4300	+6.980%	618,539	+18.624%
2021-12-30	7.7500	7.9200	7.6200	7.8800	+1.155%	178,319	+26.904%
2021-12-29	7.6900	7.9300	7.4400	7.7900	+1.432%	181,791	+28.370%
2021-12-28	7.8900	7.9400	7.4100	7.6800	-2.662%	326,783	+30.208%
2021-12-27	7.7600	7.9200	7.5600	7.8900	+0.638%	276,001	+26.743%
2021-12-23	8.0800	8.0850	7.7400	7.8400	-2.122%	339,716	+27.551%
2021-12-22	8.1100	8.1925	7.7920	8.0100	-0.249%	260,354	+24.844%
2021-12-21	8.3400	8.3400	7.9100	8.0300	-2.667%	216,670	+24.533%
2021-12-20	8.1400	8.2600	7.9600	8.2500	-0.841%	440,271	+21.212%
2021-12-17	7.9100	8.4000	7.8100	8.3200	+4.000%	800,736	+20.192%
2021-12-16	8.1400	8.8500	7.9300	8.0000	-1.356%	122,807	+25.000%
2021-12-15	7.9000	8.6900	7.5200	8.1100	+6.152%	203,462	+23.305%
2021-12-14	7.9200	7.9200	7.5900	7.6400	-5.211%	268,734	+30.890%
2021-12-13	8.1100	8.4500	7.8600	8.0600	-1.587%	149,495	+24.069%
2021-12-10	8.3400	8.3800	8.0000	8.1900	-1.799%	135,359	+22.100%
2021-12-09	8.9000	9.0000	8.2900	8.3400	-2.910%	162,255	+19.904%
2021-12-08	8.5300	8.7450	8.3800	8.5900	0.000%	183,133	+16.414%
2021-12-07	8.1300	9.0650	8.0000	8.5900	+7.107%	1,569,365	+16.414%
2021-12-06	8.0000	8.2300	7.8500	8.0200	-1.232%	187,384	+24.688%
2021-12-03	8.4300	8.4850	8.0000	8.1200	-3.448%	265,563	+23.153%
2021-12-02	8.1400	8.4800	8.0100	8.4100	+3.827%	188,241	+18.906%
2021-12-01	8.1400	8.3700	8.0200	8.1000	+1.631%	195,816	+23.457%
2021-11-30	8.1500	8.1750	7.9200	7.9700	-1.605%	109,396	+25.471%
2021-11-29	8.4200	8.4200	8.0000	8.1000	-1.937%	144,443	+23.457%
2021-11-26	8.1900	8.4200	7.8000	8.2600	-1.667%	141,328	+21.065%
2021-11-24	8.2500	8.5150	8.2500	8.4000	+2.066%	156,938	+19.048%
2021-11-23	8.3900	8.6000	8.1500	8.2300	-0.963%	241,854	+21.507%
2021-11-22	8.7500	8.7900	8.2200	8.3100	-5.029%	150,164	+20.337%
2021-11-19	8.8000	8.9000	8.6000	8.7500	-1.575%	237,379	+14.286%
2021-11-18	9.4100	9.4100	8.8500	8.8900	-4.306%	250,459	+12.486%
2021-11-17	10.0100	10.0900	9.1100	9.2900	-8.111%	323,001	+7.643%
2021-11-16	10.0100	10.3900	9.8800	10.1100	+1.608%	376,809	-1.088%
2021-11-15	9.6500	10.0000	9.6300	9.9500	+3.216%	359,251	+0.503%
2021-11-12	9.3500	9.6500	9.1900	9.6400	+2.553%	330,650	+3.734%
2021-11-11	9.2900	9.4600	9.2700	9.4000	+0.858%	357,973	+6.383%
2021-11-10	9.3100	9.3200	9.0035	9.3200	-0.321%	207,487	+7.296%
2021-11-09	9.1700	9.4700	8.8500	9.3500	+0.863%	120,933	+6.952%
2021-11-08	9.3500	9.4000	9.1500	9.2700	-0.643%	180,220	+7.875%
2021-11-05	9.4200	9.6550	9.1800	9.3300	-0.427%	200,969	+7.181%
2021-11-04	9.6800	9.6900	9.1100	9.3700	-2.396%	178,798	+6.724%
2021-11-03	9.5600	9.7700	9.4700	9.6000	-0.208%	179,735	+4.167%
2021-11-02	9.6300	9.8899	9.3700	9.6200	-0.620%	206,494	+3.950%
2021-11-01	9.5600	9.7450	9.2600	9.6800	+1.361%	720,103	+3.306%
2021-10-29	9.4500	9.5999	9.2700	9.5500	+0.421%	55,750	+4.712%
2021-10-28	9.4400	9.5899	9.4000	9.5100	+0.742%	33,844	+5.152%
2021-10-27	9.5100	9.6250	9.2601	9.4400	-1.048%	73,219	+5.932%
2021-10-26	9.6500	9.8800	9.2501	9.5400	-1.140%	166,086	+4.822%
2021-10-25	9.2300	9.9200	9.0300	9.6500	+7.103%	263,744	+3.627%
2021-10-22	8.9200	9.0500	8.6500	9.0100	+1.009%	280,695	+10.988%
2021-10-21	8.6700	9.1000	8.6061	8.9200	+1.943%	143,620	+12.108%
2021-10-20	9.1800	9.2000	8.5200	8.7500	0.000%	366,889	+14.286%
2021-10-19	8.3900	8.7600	8.3800	8.7500	+4.415%	151,624	+14.286%
2021-10-18	8.3000	8.5000	8.1100	8.3800	+0.964%	353,255	+19.332%
2021-10-15	8.4000	8.5000	8.2300	8.3000	-1.308%	134,548	+20.482%
2021-10-14	8.5400	9.7100	8.2800	8.4100	-1.981%	880,810	+18.906%
2021-10-13	8.3100	9.2200	8.1500	8.5800	+1.179%	1,682,406	+16.550%