Dark

ARTW
Arts-Way Manufacturing Co Inc
stock NASDAQ

At Close

Jul 15, 2025 3:59:30 PM EDT

2.36USD+9.007%(+0.20)35,065

2.32Bid 2.36Ask 0.04Spread

Pre-market

Jul 10, 2025 9:18:30 AM EDT

2.18USD+0.693%(+0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	2.2400	2.360000	2.2100	2.3600	+9.007%	35,065	0.000%
2025-07-14	2.0500	2.270000	2.0500	2.1650	+5.610%	51,607	+9.007%
2025-07-11	2.2000	2.200000	2.0400	2.0500	-5.093%	16,767	+15.122%
2025-07-10	2.2600	2.440000	2.1600	2.1600	-5.325%	115,146	+9.259%
2025-07-09	2.2850	2.300000	2.2601	2.2815	+0.951%	9,413	+3.441%
2025-07-08	2.2600	2.300000	2.2600	2.2600	0.000%	33,763	+4.425%
2025-07-07	2.2400	2.333864	2.2300	2.2600	-0.441%	23,916	+4.425%
2025-07-03	2.2400	2.270000	2.2200	2.2700	+3.182%	6,901	+3.965%
2025-07-02	2.1800	2.279900	2.1800	2.2000	+0.917%	34,128	+7.273%
2025-07-01	2.3000	2.415000	2.1800	2.1800	-5.217%	194,079	+8.257%
2025-06-30	2.0500	2.340000	1.9500	2.3000	+12.195%	180,081	+2.609%
2025-06-27	1.9900	2.050000	1.9000	2.0500	+3.327%	43,852	+15.122%
2025-06-26	1.9800	1.984000	1.8800	1.9840	+4.092%	6,022	+18.952%
2025-06-25	2.0000	2.000000	1.9000	1.9060	-4.221%	10,341	+23.820%
2025-06-24	1.8000	1.990000	1.8000	1.9900	+9.341%	22,839	+18.593%
2025-06-23	1.8200	1.930000	1.8000	1.8200	-4.211%	10,248	+29.670%
2025-06-20	1.8400	1.910000	1.8376	1.9000	0.000%	2,512	+24.211%
2025-06-18	1.8600	1.930000	1.8300	1.9000	+1.064%	5,286	+24.211%
2025-06-17	1.9060	1.906000	1.7300	1.8800	-0.603%	8,255	+25.532%
2025-06-16	1.8800	1.900000	1.7887	1.8914	-0.453%	4,842	+24.775%
2025-06-13	1.8800	1.930000	1.8200	1.9000	-2.062%	6,882	+24.211%
2025-06-12	1.8118	1.950000	1.8118	1.9400	+1.042%	2,181	+21.649%
2025-06-11	1.8100	1.971400	1.8000	1.9200	+6.371%	92,832	+22.917%
2025-06-10	1.7500	1.810000	1.7500	1.8050	+1.404%	12,410	+30.748%
2025-06-09	1.8100	1.810000	1.7400	1.7800	+1.136%	4,686	+32.584%
2025-06-06	1.8402	1.879900	1.7500	1.7600	-1.676%	14,060	+34.091%
2025-06-05	1.7400	1.790000	1.7400	1.7900	+4.678%	5,537	+31.844%
2025-06-04	1.7500	1.765000	1.6900	1.7100	-4.341%	40,300	+38.012%
2025-06-03	1.7600	1.875000	1.7500	1.7876	+0.427%	23,894	+32.021%
2025-06-02	1.7900	1.870000	1.7500	1.7800	-1.111%	5,210	+32.584%
2025-05-30	1.8250	1.895000	1.7900	1.8000	-2.174%	8,706	+31.111%
2025-05-29	1.8000	1.845200	1.8000	1.8400	+2.793%	7,378	+28.261%
2025-05-28	1.7950	1.819900	1.7700	1.7900	-1.702%	7,065	+31.844%
2025-05-27	1.8510	1.851000	1.7301	1.8210	-3.138%	11,405	+29.599%
2025-05-23	1.9500	1.950000	1.8146	1.8800	-2.083%	6,840	+25.532%
2025-05-22	1.9200	1.989900	1.8882	1.9200	-3.518%	10,882	+22.917%
2025-05-21	1.9800	2.010000	1.9300	1.9900	0.000%	36,446	+18.593%
2025-05-20	1.8100	2.000000	1.7700	1.9900	+15.029%	63,005	+18.593%
2025-05-19	1.7300	1.790000	1.7300	1.7300	-2.809%	5,858	+36.416%
2025-05-16	1.7200	1.800000	1.7200	1.7800	-1.111%	3,097	+32.584%
2025-05-15	1.7200	1.800000	1.7200	1.8000	+0.334%	4,232	+31.111%
2025-05-14	1.7200	1.800000	1.7200	1.7940	+4.302%	9,027	+31.550%
2025-05-13	1.8000	1.800000	1.7100	1.7200	-3.911%	7,464	+37.209%
2025-05-12	1.8100	1.860000	1.7700	1.7900	+1.382%	67,845	+31.844%
2025-05-09	1.8000	1.804900	1.7000	1.7656	-1.911%	6,551	+33.666%
2025-05-08	1.8000	1.810000	1.7901	1.8000	+0.559%	13,534	+31.111%
2025-05-07	1.7643	1.791600	1.7643	1.7900	+1.130%	972	+31.844%
2025-05-06	1.7788	1.778800	1.7043	1.7700	-3.279%	4,800	+33.333%
2025-05-05	1.7500	1.856000	1.7500	1.8300	+1.452%	7,352	+28.962%
2025-05-02	1.7500	1.850000	1.7400	1.8038	+0.771%	27,257	+30.835%
2025-05-01	1.7100	1.799900	1.6500	1.7900	+3.468%	24,840	+31.844%
2025-04-30	1.7200	1.790000	1.5900	1.7300	+1.556%	43,665	+36.416%
2025-04-29	1.6800	1.810000	1.6605	1.7035	+4.509%	31,949	+38.538%
2025-04-28	1.5900	1.658000	1.5600	1.6300	+3.822%	27,685	+44.785%
2025-04-25	1.5111	1.579000	1.5111	1.5700	+1.290%	13,603	+50.318%
2025-04-24	1.5700	1.589500	1.5008	1.5500	-1.587%	46,812	+52.258%
2025-04-23	1.5600	1.601200	1.5200	1.5750	+0.318%	34,848	+49.841%
2025-04-22	1.5300	1.670000	1.5200	1.5700	+3.289%	110,577	+50.318%
2025-04-21	1.5838	1.583800	1.4800	1.5200	-3.852%	38,817	+55.263%
2025-04-17	1.5904	1.640000	1.5626	1.5809	-1.502%	22,801	+49.282%
2025-04-16	1.5701	1.659900	1.5701	1.6050	-1.534%	14,393	+47.040%
2025-04-15	1.5900	1.680000	1.5900	1.6300	+3.165%	28,403	+44.785%
2025-04-14	1.5000	1.615000	1.5000	1.5800	+2.597%	24,106	+49.367%
2025-04-11	1.4900	1.560000	1.4800	1.5400	+3.704%	20,293	+53.247%
2025-04-10	1.5100	1.510000	1.4700	1.4850	-1.656%	14,011	+58.923%
2025-04-09	1.4300	1.600000	1.4300	1.5100	+4.138%	94,347	+56.291%
2025-04-08	1.4300	1.530000	1.4300	1.4500	+0.694%	21,581	+62.759%
2025-04-07	1.5000	1.540000	1.4400	1.4400	-4.000%	56,215	+63.889%
2025-04-04	1.5000	1.590000	1.4300	1.5000	-1.961%	55,795	+57.333%
2025-04-03	1.5400	1.600000	1.5000	1.5300	-0.649%	28,866	+54.248%
2025-04-02	1.5450	1.600000	1.5400	1.5400	+1.316%	7,025	+53.247%
2025-04-01	1.5700	1.640000	1.5101	1.5200	-4.403%	24,500	+55.263%
2025-03-31	1.6000	1.600000	1.5500	1.5900	-2.454%	13,525	+48.428%
2025-03-28	1.6600	1.660000	1.5800	1.6300	-1.807%	9,202	+44.785%
2025-03-27	1.6500	1.660000	1.6100	1.6600	-1.775%	13,998	+42.169%
2025-03-26	1.6762	1.695000	1.5699	1.6900	-1.170%	38,217	+39.645%
2025-03-25	1.7200	1.720000	1.6501	1.7100	-0.581%	16,994	+38.012%
2025-03-24	1.7100	1.720000	1.6300	1.7200	+1.176%	42,399	+37.209%
2025-03-21	1.6900	1.700000	1.6200	1.7000	+0.830%	16,732	+38.824%
2025-03-20	1.6895	1.689500	1.6450	1.6860	+2.805%	5,361	+39.976%
2025-03-19	1.6410	1.680000	1.6400	1.6400	-0.606%	2,943	+43.902%
2025-03-18	1.6600	1.680000	1.6300	1.6500	-1.198%	6,823	+43.030%
2025-03-17	1.6300	1.680000	1.6300	1.6700	0.000%	5,597	+41.317%
2025-03-14	1.6001	1.680000	1.6001	1.6700	-0.595%	10,806	+41.317%
2025-03-13	1.6865	1.686500	1.6350	1.6800	+1.205%	7,919	+40.476%
2025-03-12	1.6400	1.660000	1.6057	1.6600	0.000%	4,541	+42.169%
2025-03-11	1.6309	1.660000	1.6309	1.6600	0.000%	4,696	+42.169%
2025-03-10	1.6900	1.690000	1.6201	1.6600	0.000%	4,543	+42.169%
2025-03-07	1.6500	1.660000	1.6106	1.6600	+0.606%	5,007	+42.169%
2025-03-06	1.6400	1.670000	1.6000	1.6500	+1.227%	6,708	+43.030%
2025-03-05	1.6000	1.630000	1.5800	1.6300	+3.165%	6,171	+44.785%
2025-03-04	1.6000	1.600000	1.5500	1.5800	-0.629%	14,267	+49.367%
2025-03-03	1.6400	1.659000	1.5700	1.5900	-3.049%	40,035	+48.428%
2025-02-28	1.6500	1.650000	1.6200	1.6400	-1.205%	8,738	+43.902%
2025-02-27	1.6800	1.690000	1.6000	1.6600	-1.775%	40,288	+42.169%
2025-02-26	1.6900	1.740000	1.6800	1.6900	+1.198%	12,827	+39.645%
2025-02-25	1.6700	1.710000	1.6400	1.6700	-2.907%	31,105	+41.317%
2025-02-24	1.7200	1.732100	1.6500	1.7200	+2.381%	56,075	+37.209%
2025-02-21	1.7420	1.750000	1.6202	1.6800	-3.448%	21,542	+40.476%
2025-02-20	1.7700	1.770000	1.6100	1.7400	0.000%	30,796	+35.632%
2025-02-19	1.7000	1.740000	1.6300	1.7400	+4.819%	33,639	+35.632%
2025-02-18	1.7300	1.730000	1.6400	1.6600	-4.598%	38,717	+42.169%
2025-02-14	1.7350	1.770000	1.7100	1.7400	+0.346%	29,540	+35.632%
2025-02-13	1.7361	1.754000	1.7100	1.7340	+0.814%	13,408	+36.101%
2025-02-12	1.8600	1.863200	1.7100	1.7200	-7.527%	45,740	+37.209%
2025-02-11	1.8900	1.910000	1.7800	1.8600	-0.535%	63,760	+26.882%
2025-02-10	1.7700	1.900000	1.7700	1.8700	+4.469%	46,645	+26.203%
2025-02-07	1.6750	1.805000	1.6700	1.7900	+4.373%	33,699	+31.844%
2025-02-06	1.6899	1.720000	1.6850	1.7150	+1.180%	9,793	+37.609%
2025-02-05	1.6900	1.715000	1.6401	1.6950	+2.108%	33,046	+39.233%
2025-02-04	1.6500	1.749900	1.6308	1.6600	-1.308%	29,147	+42.169%
2025-02-03	1.6700	1.740000	1.6001	1.6820	-1.059%	23,130	+40.309%
2025-01-31	1.7200	1.770000	1.6911	1.7000	-1.163%	9,023	+38.824%
2025-01-30	1.6700	1.781600	1.6442	1.7200	+0.809%	16,126	+37.209%
2025-01-29	1.6800	1.740000	1.6185	1.7062	-0.222%	14,398	+38.319%
2025-01-28	1.6600	1.810000	1.6000	1.7100	-0.581%	59,614	+38.012%
2025-01-27	1.7500	1.790000	1.6990	1.7200	-4.444%	36,541	+37.209%
2025-01-24	1.8400	1.870000	1.7300	1.8000	-2.703%	60,555	+31.111%
2025-01-23	1.8250	1.850000	1.7100	1.8500	+3.352%	21,547	+27.568%
2025-01-22	1.8000	1.850000	1.7500	1.7900	-2.186%	64,959	+31.844%
2025-01-21	1.8200	1.866900	1.8000	1.8300	+1.105%	74,504	+28.962%
2025-01-17	1.7500	1.830000	1.6800	1.8100	+5.848%	54,815	+30.387%
2025-01-16	1.7500	1.760000	1.6401	1.7100	0.000%	25,285	+38.012%
2025-01-15	1.6300	1.740000	1.6101	1.7100	+4.908%	46,094	+38.012%
2025-01-14	1.6800	1.745000	1.6000	1.6300	-4.678%	116,272	+44.785%
2025-01-13	1.8500	1.890000	1.6672	1.7100	-10.938%	294,428	+38.012%
2025-01-10	2.0200	2.210000	1.8400	1.9200	+4.348%	2,971,988	+22.917%
2025-01-08	1.8800	1.890000	1.7100	1.8400	-2.128%	155,390	+28.261%
2025-01-07	1.9500	1.999100	1.8500	1.8800	-3.590%	103,764	+25.532%
2025-01-06	2.0600	2.200000	1.9200	1.9500	-3.941%	166,209	+21.026%
2025-01-03	2.1800	2.205000	1.8500	2.0300	-9.375%	301,532	+16.256%
2025-01-02	2.2100	2.440000	1.8000	2.2400	+3.226%	580,302	+5.357%
2024-12-31	3.1600	3.400000	2.1100	2.1700	-39.722%	1,290,176	+8.756%
2024-12-30	3.3000	4.149500	2.9000	3.6000	+47.541%	4,446,933	-34.444%
2024-12-27	2.1100	2.550000	2.0500	2.4400	+22.613%	1,044,794	-3.279%
2024-12-26	1.5300	2.240000	1.4810	1.9900	+32.755%	991,244	+18.593%
2024-12-24	1.5017	1.590000	1.4900	1.4990	-1.382%	34,408	+57.438%
2024-12-23	1.4889	1.550000	1.4700	1.5200	-2.564%	21,547	+55.263%
2024-12-20	1.4878	1.560000	1.4878	1.5600	+3.311%	13,647	+51.282%
2024-12-19	1.5150	1.541900	1.4800	1.5100	-1.307%	7,872	+56.291%
2024-12-18	1.5400	1.549900	1.4700	1.5300	0.000%	8,032	+54.248%
2024-12-17	1.5400	1.550000	1.5028	1.5300	-1.290%	8,474	+54.248%
2024-12-16	1.5200	1.589900	1.5137	1.5500	0.000%	22,051	+52.258%
2024-12-13	1.5200	1.580000	1.5100	1.5500	+1.974%	5,329	+52.258%
2024-12-12	1.5900	1.620000	1.4900	1.5200	-4.403%	26,397	+55.263%
2024-12-11	1.5700	1.639900	1.5700	1.5900	+0.633%	11,151	+48.428%
2024-12-10	1.5902	1.621200	1.5600	1.5800	-0.315%	13,109	+49.367%
2024-12-09	1.6000	1.600000	1.5600	1.5850	+0.310%	17,147	+48.896%
2024-12-06	1.6100	1.630000	1.5800	1.5801	-2.457%	8,287	+49.358%
2024-12-05	1.6533	1.680000	1.6100	1.6199	-0.620%	19,201	+45.688%
2024-12-04	1.6500	1.650000	1.6300	1.6300	0.000%	9,925	+44.785%
2024-12-03	1.6344	1.639000	1.6200	1.6300	-0.610%	8,919	+44.785%
2024-12-02	1.6750	1.700000	1.6400	1.6400	-3.245%	12,089	+43.902%
2024-11-29	1.6950	1.695000	1.6950	1.6950	+2.108%	713	+39.233%
2024-11-27	1.6900	1.690000	1.6546	1.6600	+0.606%	4,449	+42.169%
2024-11-26	1.6700	1.700000	1.6200	1.6500	-1.198%	11,378	+43.030%
2024-11-25	1.6808	1.760000	1.6300	1.6700	-2.282%	5,456	+41.317%
2024-11-22	1.7200	1.755000	1.6500	1.7090	+2.952%	19,887	+38.092%
2024-11-21	1.6600	1.720000	1.6500	1.6600	+0.606%	7,891	+42.169%
2024-11-20	1.6500	1.679900	1.6001	1.6500	+0.610%	17,263	+43.030%
2024-11-19	1.6600	1.690000	1.6200	1.6400	-2.959%	16,043	+43.902%
2024-11-18	1.6780	1.710000	1.6200	1.6900	-0.588%	18,624	+39.645%
2024-11-15	1.6500	1.705000	1.5900	1.7000	+3.343%	27,762	+38.824%
2024-11-14	1.6400	1.665000	1.6200	1.6450	-1.727%	4,961	+43.465%
2024-11-13	1.6601	1.673900	1.6200	1.6739	+0.831%	12,225	+40.988%
2024-11-12	1.6900	1.700000	1.6600	1.6601	+0.006%	14,458	+42.160%
2024-11-11	1.7300	1.730000	1.6600	1.6600	-2.924%	3,175	+42.169%
2024-11-08	1.7200	1.740000	1.6900	1.7100	+1.183%	3,585	+38.012%
2024-11-07	1.7100	1.730000	1.6500	1.6900	0.000%	22,972	+39.645%
2024-11-06	1.5836	1.690000	1.5836	1.6900	+3.049%	10,957	+39.645%
2024-11-05	1.6300	1.680000	1.5862	1.6400	0.000%	6,967	+43.902%
2024-11-04	1.6200	1.650000	1.6200	1.6400	+1.235%	5,616	+43.902%
2024-11-01	1.6200	1.680000	1.5739	1.6200	-1.220%	13,413	+45.679%
2024-10-31	1.6254	1.678400	1.6200	1.6400	+0.613%	6,607	+43.902%
2024-10-30	1.6100	1.630000	1.5776	1.6300	+2.516%	31,836	+44.785%
2024-10-29	1.6100	1.630000	1.5200	1.5900	-0.935%	22,403	+48.428%
2024-10-28	1.6200	1.645000	1.5200	1.6050	-0.311%	43,694	+47.040%
2024-10-25	1.5509	1.630000	1.5509	1.6100	+0.037%	10,645	+46.584%
2024-10-24	1.5450	1.617800	1.5450	1.6094	+5.190%	14,610	+46.638%
2024-10-23	1.5500	1.619900	1.5200	1.5300	-1.942%	51,440	+54.248%
2024-10-22	1.6000	1.600000	1.5600	1.5603	-2.481%	14,790	+51.253%
2024-10-21	1.6000	1.640000	1.5800	1.6000	-2.439%	10,364	+47.500%
2024-10-18	1.6135	1.690000	1.6000	1.6400	+1.235%	15,595	+43.902%
2024-10-17	1.6100	1.630000	1.5800	1.6200	+0.621%	16,111	+45.679%
2024-10-16	1.6000	1.630000	1.5501	1.6100	0.000%	13,933	+46.584%
2024-10-15	1.6700	1.689900	1.6000	1.6100	-3.593%	36,850	+46.584%
2024-10-14	1.6500	1.670000	1.6400	1.6700	+0.030%	10,398	+41.317%
2024-10-11	1.7100	1.720000	1.6103	1.6695	-2.368%	61,493	+41.360%
2024-10-10	1.7300	1.750738	1.7100	1.7100	-2.286%	15,552	+38.012%
2024-10-09	1.7200	1.750000	1.7200	1.7500	0.000%	6,650	+34.857%
2024-10-08	1.7410	1.800000	1.7300	1.7500	-2.235%	9,629	+34.857%
2024-10-07	1.8343	1.834300	1.7700	1.7900	-3.243%	27,575	+31.844%
2024-10-04	1.7300	1.850000	1.7300	1.8500	+4.816%	55,521	+27.568%
2024-10-03	1.7699	1.769900	1.7501	1.7650	+0.846%	1,614	+33.711%
2024-10-02	1.7400	1.780000	1.7350	1.7502	-1.119%	15,844	+34.842%
2024-10-01	1.7892	1.830000	1.7000	1.7700	-4.324%	30,256	+33.333%
2024-09-30	1.8600	1.860000	1.7650	1.8500	+1.648%	37,167	+27.568%
2024-09-27	1.7800	1.873200	1.7500	1.8200	+4.000%	150,587	+29.670%
2024-09-26	1.7500	1.769000	1.7300	1.7500	+0.575%	4,699	+34.857%
2024-09-25	1.7500	1.820000	1.7400	1.7400	-1.136%	11,737	+35.632%
2024-09-24	1.8000	1.810000	1.7300	1.7600	-1.676%	29,740	+34.091%
2024-09-23	1.8134	1.849500	1.7600	1.7900	-0.556%	20,496	+31.844%
2024-09-20	1.7700	1.850000	1.7201	1.8000	+2.857%	67,729	+31.111%
2024-09-19	1.7510	1.800000	1.7500	1.7500	0.000%	25,033	+34.857%
2024-09-18	1.7667	1.820000	1.7203	1.7500	-3.315%	29,896	+34.857%
2024-09-17	1.7600	1.845500	1.7300	1.8100	+1.123%	26,775	+30.387%
2024-09-16	1.8495	1.850000	1.7100	1.7899	-2.643%	67,206	+31.851%
2024-09-13	1.8000	1.850000	1.7600	1.8385	+1.295%	56,361	+28.366%
2024-09-12	1.8300	1.850000	1.7700	1.8150	-1.359%	53,261	+30.028%
2024-09-11	1.8200	1.870000	1.8200	1.8400	-0.541%	24,334	+28.261%
2024-09-10	1.8900	1.920000	1.8200	1.8500	-4.145%	79,290	+27.568%
2024-09-09	1.9001	1.950000	1.8600	1.9300	-1.026%	40,470	+22.280%
2024-09-06	1.9400	2.029900	1.8600	1.9500	+0.515%	105,689	+21.026%
2024-09-05	1.9900	1.990000	1.8500	1.9400	-2.513%	97,711	+21.649%
2024-09-04	1.9700	2.030000	1.8700	1.9900	+0.505%	151,821	+18.593%
2024-09-03	2.0500	2.060000	1.8539	1.9800	-4.348%	190,089	+19.192%
2024-08-30	2.0200	2.130000	2.0200	2.0700	+1.471%	118,718	+14.010%
2024-08-29	2.1200	2.290000	2.0000	2.0400	-0.971%	355,759	+15.686%
2024-08-28	2.0700	2.210000	1.9100	2.0600	+0.488%	370,351	+14.563%
2024-08-27	2.0200	2.080000	1.9249	2.0500	+3.015%	154,390	+15.122%
2024-08-26	2.0900	2.140000	1.8300	1.9900	-6.132%	598,526	+18.593%
2024-08-23	1.9000	2.240000	1.6600	2.1200	+12.175%	1,439,941	+11.321%
2024-08-22	1.5999	1.940000	1.5750	1.8899	+18.119%	592,330	+24.874%
2024-08-21	1.5200	1.610000	1.5200	1.6000	+5.263%	11,250	+47.500%
2024-08-20	1.5500	1.599200	1.4987	1.5200	-2.558%	3,849	+55.263%
2024-08-19	1.4750	1.570000	1.4750	1.5599	+6.000%	14,958	+51.292%
2024-08-16	1.4645	1.471600	1.4645	1.4716	+2.194%	1,155	+60.370%
2024-08-13	1.4261	1.440000	1.4261	1.4400	-0.690%	981	+63.889%
2024-08-12	1.4400	1.450000	1.4300	1.4500	+1.406%	2,329	+62.759%
2024-08-09	1.4400	1.440000	1.4100	1.4299	+0.697%	3,475	+65.047%
2024-08-08	1.4499	1.449900	1.4200	1.4200	+0.702%	3,513	+66.197%
2024-08-07	1.4000	1.470000	1.4000	1.4101	-0.697%	7,917	+67.364%
2024-08-06	1.4210	1.430000	1.4200	1.4200	-2.069%	1,292	+66.197%
2024-08-05	1.4300	1.450000	1.4300	1.4500	-2.027%	1,198	+62.759%
2024-08-02	1.4900	1.510100	1.4730	1.4800	-1.333%	6,582	+59.459%
2024-08-01	1.5231	1.523100	1.5000	1.5000	+4.167%	1,038	+57.333%
2024-07-31	1.5200	1.587500	1.4400	1.4400	-5.263%	13,894	+63.889%
2024-07-30	1.4900	1.550100	1.4900	1.5200	+0.662%	5,833	+55.263%
2024-07-29	1.5200	1.547500	1.5000	1.5100	-0.651%	10,258	+56.291%
2024-07-26	1.5199	1.519900	1.5199	1.5199	-1.942%	267	+55.273%
2024-07-25	1.5500	1.550000	1.5500	1.5500	+6.897%	480	+52.258%
2024-07-24	1.5899	1.660000	1.4500	1.4500	-5.844%	48,280	+62.759%
2024-07-23	1.5400	1.540000	1.5400	1.5400	0.000%	1,078	+53.247%
2024-07-22	1.5400	1.560000	1.5400	1.5400	+0.326%	1,256	+53.247%
2024-07-19	1.5350	1.535000	1.5350	1.5350	+0.987%	847	+53.746%
2024-07-18	1.5200	1.520000	1.5200	1.5200	0.000%	328	+55.263%
2024-07-17	1.5100	1.520000	1.5100	1.5200	+2.703%	2,104	+55.263%
2024-07-16	1.4700	1.490000	1.4600	1.4800	-1.333%	8,749	+59.459%
2024-07-15	1.6100	1.630000	1.4500	1.5000	-1.433%	51,772	+57.333%
2024-07-12	1.5201	1.588400	1.5201	1.5218	-2.436%	4,716	+55.080%
2024-07-11	1.4500	1.559800	1.4500	1.5598	+4.685%	1,673	+51.301%
2024-07-10	1.5900	1.590000	1.4900	1.4900	-2.295%	5,715	+58.389%
2024-07-09	1.5400	1.540000	1.4200	1.5250	-7.576%	6,222	+54.754%
2024-07-08	1.5850	1.650000	1.5400	1.6500	-1.085%	9,652	+43.030%
2024-07-05	1.6300	1.700000	1.6000	1.6681	+4.256%	9,684	+41.478%
2024-07-03	1.6300	1.659900	1.5800	1.6000	+3.896%	11,640	+47.500%
2024-07-02	1.5000	1.630000	1.5000	1.5400	-0.645%	26,752	+53.247%
2024-07-01	1.5700	1.570000	1.5500	1.5500	-0.641%	1,136	+52.258%
2024-06-28	1.5500	1.610000	1.5500	1.5600	+1.961%	3,397	+51.282%
2024-06-27	1.5786	1.578600	1.5300	1.5300	-1.734%	2,161	+54.248%
2024-06-26	1.5350	1.613300	1.5350	1.5570	+1.765%	2,254	+51.574%
2024-06-25	1.5500	1.550000	1.4948	1.5300	0.000%	3,161	+54.248%
2024-06-24	1.5500	1.550000	1.3300	1.5300	0.000%	20,198	+54.248%
2024-06-21	1.6250	1.640000	1.5200	1.5300	-4.969%	8,841	+54.248%
2024-06-20	1.6100	1.610000	1.6100	1.6100	+0.625%	243	+46.584%
2024-06-18	1.6200	1.665300	1.6000	1.6000	-2.439%	2,962	+47.500%
2024-06-17	1.6800	1.685000	1.6200	1.6400	-1.205%	5,907	+43.902%
2024-06-14	1.6600	1.660000	1.6600	1.6600	-0.599%	756	+42.169%
2024-06-13	1.6774	1.677400	1.6700	1.6700	-1.475%	857	+41.317%
2024-06-12	1.6734	1.697000	1.6700	1.6950	-1.453%	1,149	+39.233%
2024-06-11	1.6500	1.720000	1.6500	1.7200	+4.242%	562	+37.209%
2024-06-10	1.7194	1.719400	1.6500	1.6500	-1.786%	3,556	+43.030%
2024-06-07	1.7100	1.710000	1.6800	1.6800	+0.599%	617	+40.476%
2024-06-06	1.6701	1.670100	1.6700	1.6700	-0.595%	718	+41.317%
2024-06-05	1.6950	1.696000	1.6611	1.6800	-1.176%	1,157	+40.476%
2024-06-04	1.7100	1.735000	1.6750	1.7000	0.000%	6,517	+38.824%
2024-06-03	1.7400	1.748700	1.7000	1.7000	-2.299%	2,786	+38.824%
2024-05-31	1.7500	1.755900	1.7400	1.7400	0.000%	1,899	+35.632%
2024-05-30	1.7599	1.760000	1.7400	1.7400	-0.571%	4,271	+35.632%
2024-05-29	1.7500	1.780000	1.7500	1.7500	-1.630%	3,489	+34.857%
2024-05-28	1.7900	1.810000	1.7500	1.7790	+0.418%	11,224	+32.659%
2024-05-24	1.7942	1.803300	1.7716	1.7716	-0.505%	4,433	+33.213%
2024-05-23	1.8600	1.860000	1.7800	1.7806	-1.078%	6,154	+32.540%
2024-05-22	1.8200	1.873300	1.8000	1.8000	-2.174%	3,819	+31.111%
2024-05-21	1.8600	1.907600	1.8350	1.8400	-2.646%	7,177	+28.261%
2024-05-20	1.8900	1.915000	1.8500	1.8900	0.000%	2,098	+24.868%
2024-05-17	1.8602	1.900000	1.8600	1.8900	+0.201%	1,518	+24.868%
2024-05-16	1.8601	1.886200	1.8506	1.8862	-0.201%	1,070	+25.119%
2024-05-15	1.9100	1.910100	1.8900	1.8900	+1.070%	1,433	+24.868%
2024-05-13	1.8600	1.880000	1.8600	1.8700	-3.144%	2,051	+26.203%
2024-05-10	1.8900	1.960000	1.8900	1.9307	+3.246%	2,923	+22.235%
2024-05-09	1.8818	1.881800	1.8601	1.8700	+0.538%	1,514	+26.203%
2024-05-08	1.8600	1.910000	1.8600	1.8600	-1.587%	4,562	+26.882%
2024-05-07	1.8500	1.890000	1.8500	1.8900	+0.532%	6,572	+24.868%
2024-05-06	1.8900	1.910000	1.8800	1.8800	-0.529%	3,725	+25.532%
2024-05-03	1.9000	1.904200	1.8650	1.8900	0.000%	3,196	+24.868%
2024-05-02	1.9186	1.918600	1.8900	1.8900	+0.564%	1,400	+24.868%
2024-05-01	1.8800	1.880000	1.8301	1.8794	-0.561%	4,020	+25.572%
2024-04-30	1.9700	1.970000	1.8605	1.8900	-4.061%	15,095	+24.868%
2024-04-29	1.9200	1.970000	1.9100	1.9700	+1.546%	6,048	+19.797%
2024-04-26	1.9700	1.997300	1.9400	1.9400	-1.025%	1,632	+21.649%
2024-04-25	1.9800	2.011800	1.9200	1.9601	-0.503%	7,732	+20.402%
2024-04-24	1.9999	1.999900	1.9600	1.9700	-1.114%	4,439	+19.797%
2024-04-23	2.0000	2.010000	1.9922	1.9922	+2.164%	705	+18.462%
2024-04-22	2.0208	2.020800	1.9500	1.9500	-2.500%	6,642	+21.026%
2024-04-19	1.9600	2.000000	1.9600	2.0000	+1.523%	3,443	+18.000%
2024-04-17	2.0000	2.010000	1.9700	1.9700	-1.005%	2,338	+19.797%
2024-04-16	1.9735	2.003000	1.9735	1.9900	0.000%	2,487	+18.593%
2024-04-15	2.0200	2.020000	1.9900	1.9900	+0.505%	1,417	+18.593%
2024-04-12	2.0356	2.035600	1.9800	1.9800	-1.000%	4,836	+19.192%
2024-04-11	2.0241	2.070000	2.0000	2.0000	-4.306%	12,153	+18.000%
2024-04-10	2.0400	2.160000	2.0300	2.0900	0.000%	13,341	+12.919%
2024-04-09	2.0900	2.210000	2.0200	2.0900	0.000%	69,131	+12.919%
2024-04-08	2.0500	2.090000	2.0300	2.0900	+3.980%	33,009	+12.919%
2024-04-05	1.9900	2.010000	1.9900	2.0100	-1.711%	977	+17.413%
2024-04-04	2.0550	2.055500	2.0000	2.0450	-0.728%	7,746	+15.403%
2024-04-03	2.0900	2.090000	2.0502	2.0600	-1.435%	1,938	+14.563%
2024-04-02	2.0300	2.090000	2.0300	2.0900	+1.703%	1,552	+12.919%
2024-04-01	2.0100	2.080000	2.0100	2.0550	-2.143%	3,242	+14.842%
2024-03-28	2.0300	2.100000	2.0300	2.1000	+0.478%	590	+12.381%
2024-03-27	2.0605	2.090000	2.0245	2.0900	+1.456%	3,768	+12.919%
2024-03-26	1.9800	2.060000	1.9570	2.0600	+3.000%	4,320	+14.563%
2024-03-25	2.0500	2.075000	1.9600	2.0000	-4.306%	19,974	+18.000%
2024-03-22	2.0500	2.090000	2.0350	2.0900	0.000%	5,422	+12.919%
2024-03-21	2.0100	2.090000	1.9999	2.0900	+1.951%	12,085	+12.919%
2024-03-20	2.1600	2.201800	2.0000	2.0500	-3.756%	30,359	+15.122%
2024-03-19	2.1900	2.191900	2.0201	2.1300	-0.467%	30,967	+10.798%
2024-03-18	2.1300	2.249900	2.0400	2.1400	+3.883%	39,600	+10.280%
2024-03-15	2.3300	2.369000	2.0300	2.0600	-8.444%	83,175	+14.563%
2024-03-14	1.9900	2.360000	1.9501	2.2500	+11.386%	197,785	+4.889%
2024-03-13	1.9500	2.060000	1.8500	2.0200	+7.447%	27,012	+16.832%
2024-03-12	1.9200	1.950000	1.8800	1.8800	-2.591%	4,122	+25.532%
2024-03-11	1.9201	1.930000	1.9100	1.9300	+1.579%	1,954	+22.280%
2024-03-08	1.9300	1.949800	1.9000	1.9000	-1.042%	8,085	+24.211%
2024-03-07	1.9500	1.950000	1.8932	1.9200	-4.000%	8,165	+22.917%
2024-03-06	1.9100	2.000000	1.9100	2.0000	+2.564%	1,074	+18.000%
2024-03-05	1.9400	1.950000	1.9400	1.9500	-2.236%	1,440	+21.026%
2024-03-04	1.9900	2.000000	1.9000	1.9946	+0.737%	3,521	+18.319%
2024-03-01	1.9200	2.046100	1.9200	1.9800	+0.508%	5,482	+19.192%
2024-02-29	1.9700	1.970000	1.9700	1.9700	+0.510%	1,645	+19.797%
2024-02-28	2.0300	2.040100	1.9500	1.9600	-4.390%	24,064	+20.408%
2024-02-27	2.0600	2.130000	2.0500	2.0500	-3.756%	5,852	+15.122%
2024-02-26	2.1500	2.191000	2.1300	2.1300	+2.404%	1,462	+10.798%
2024-02-23	2.0700	2.090000	2.0601	2.0800	-0.048%	1,787	+13.462%
2024-02-22	2.0801	2.105800	2.0800	2.0810	-0.905%	4,704	+13.407%
2024-02-21	2.1000	2.100000	2.1000	2.1000	-1.408%	300	+12.381%
2024-02-20	2.0600	2.180000	2.0600	2.1300	+0.948%	2,765	+10.798%
2024-02-16	2.1000	2.150000	2.1000	2.1100	+1.442%	8,969	+11.848%
2024-02-15	2.1100	2.110000	2.0200	2.0800	+0.483%	956	+13.462%
2024-02-14	2.0312	2.089900	2.0312	2.0700	0.000%	1,809	+14.010%
2024-02-13	2.0062	2.100000	1.9400	2.0700	+6.154%	30,156	+14.010%
2024-02-12	2.0000	2.039900	1.9500	1.9500	-1.015%	11,173	+21.026%
2024-02-09	2.1300	2.200000	1.9000	1.9700	-5.967%	88,157	+19.797%
2024-02-08	2.0950	2.095000	2.0950	2.0950	-1.179%	549	+12.649%
2024-02-07	2.0500	2.120000	2.0500	2.1200	+3.359%	2,903	+11.321%
2024-02-06	2.0511	2.051100	2.0511	2.0511	+0.054%	638	+15.060%
2024-02-05	2.1800	2.180000	2.0500	2.0500	-3.756%	4,886	+15.122%
2024-02-02	2.1300	2.130000	2.1300	2.1300	+0.948%	184	+10.798%
2024-02-01	2.1100	2.110000	2.1100	2.1100	+2.927%	243	+11.848%
2024-01-31	2.1381	2.138100	2.0500	2.0500	-3.032%	1,000	+15.122%
2024-01-30	2.1196	2.119600	2.1110	2.1141	+3.632%	1,512	+11.631%
2024-01-29	2.0400	2.089800	2.0400	2.0400	0.000%	770	+15.686%
2024-01-26	2.0900	2.100000	2.0300	2.0400	-3.774%	6,836	+15.686%
2024-01-25	2.0624	2.120000	2.0624	2.1200	+4.433%	3,307	+11.321%
2024-01-24	2.0201	2.050000	2.0200	2.0300	-0.490%	2,327	+16.256%
2024-01-23	2.0500	2.130000	2.0200	2.0400	-1.402%	3,250	+15.686%
2024-01-22	2.0465	2.070000	2.0300	2.0690	+1.427%	6,081	+14.065%
2024-01-19	2.0464	2.046400	2.0384	2.0399	-0.249%	3,199	+15.692%
2024-01-18	2.0499	2.050000	2.0300	2.0450	+1.238%	3,042	+15.403%
2024-01-17	2.1002	2.100200	2.0200	2.0200	-1.222%	2,072	+16.832%