Dark

ARTW
Arts-Way Manufacturing Co Inc
stock NASDAQ

At Close

Jun 30, 2026 2:26:18 PM EDT

2.70USD+3.448%(+0.09)13,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.61)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

2.63USD-2.593%(-0.07)705

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	2.6950	2.700400	2.6300	2.6300	+0.766%	13,691	0.000%
2026-06-29	2.6100	2.687300	2.6000	2.6100	+0.385%	10,196	+0.766%
2026-06-26	2.6471	2.647100	2.5800	2.6000	+0.775%	3,002	+1.154%
2026-06-25	2.6300	2.635000	2.5800	2.5800	-2.273%	6,087	+1.938%
2026-06-24	2.6100	2.740000	2.6099	2.6400	+2.326%	16,898	-0.379%
2026-06-23	2.6700	2.725000	2.5700	2.5800	-1.527%	13,733	+1.938%
2026-06-22	2.6500	2.725000	2.6200	2.6200	+1.158%	17,400	+0.382%
2026-06-18	2.6090	2.740000	2.5900	2.5900	-0.766%	13,410	+1.544%
2026-06-17	2.6760	2.720000	2.5600	2.6100	-1.136%	39,922	+0.766%
2026-06-16	2.6700	2.739400	2.6400	2.6400	-0.377%	32,827	-0.379%
2026-06-15	2.6412	2.720000	2.6400	2.6500	+0.379%	30,191	-0.755%
2026-06-12	2.7678	2.767800	2.6300	2.6400	+0.380%	11,881	-0.379%
2026-06-11	2.6900	2.750000	2.6300	2.6300	-0.379%	10,056	0.000%
2026-06-10	2.6800	2.710000	2.6300	2.6400	-1.493%	19,622	-0.379%
2026-06-09	2.7200	2.750000	2.6500	2.6800	+1.515%	10,805	-1.866%
2026-06-08	2.6200	2.700000	2.6200	2.6400	+1.538%	7,405	-0.379%
2026-06-05	2.5800	2.750000	2.5800	2.6000	-0.763%	9,266	+1.154%
2026-06-04	2.5750	2.720000	2.5600	2.6200	+1.550%	22,945	+0.382%
2026-06-03	2.5750	2.590000	2.5500	2.5800	+0.389%	5,026	+1.938%
2026-06-02	2.5600	2.620000	2.5600	2.5700	0.000%	37,899	+2.335%
2026-06-01	2.6100	2.610000	2.5550	2.5700	-0.388%	11,895	+2.335%
2026-05-29	2.6120	2.670000	2.5600	2.5800	-1.149%	9,902	+1.938%
2026-05-28	2.6000	2.690100	2.6000	2.6100	-1.136%	11,447	+0.766%
2026-05-27	2.7000	2.700000	2.6200	2.6400	0.000%	11,924	-0.379%
2026-05-26	2.7000	2.720000	2.6400	2.6400	+1.149%	7,450	-0.379%
2026-05-22	2.6700	2.710000	2.6000	2.6100	-1.880%	19,127	+0.766%
2026-05-21	2.6600	2.769900	2.6600	2.6600	-0.746%	5,691	-1.128%
2026-05-20	2.7100	2.710000	2.6550	2.6800	+0.752%	6,197	-1.866%
2026-05-19	2.7100	2.720000	2.6600	2.6600	0.000%	15,213	-1.128%
2026-05-18	2.7000	2.809900	2.6600	2.6600	+0.377%	18,717	-1.128%
2026-05-15	2.5900	2.730000	2.5900	2.6500	+1.923%	27,853	-0.755%
2026-05-14	2.6000	2.708000	2.5800	2.6000	+0.775%	6,855	+1.154%
2026-05-13	2.6100	2.650000	2.5500	2.5800	-0.769%	6,081	+1.938%
2026-05-12	2.6900	2.700000	2.6000	2.6000	0.000%	9,196	+1.154%
2026-05-11	2.6500	2.750000	2.5800	2.6000	+2.362%	45,592	+1.154%
2026-05-08	2.5500	2.570000	2.5301	2.5400	-0.392%	3,436	+3.543%
2026-05-07	2.6000	2.600000	2.5010	2.5500	-1.923%	9,908	+3.137%
2026-05-06	2.6200	2.635000	2.6000	2.6000	-0.763%	9,174	+1.154%
2026-05-05	2.6300	2.690000	2.6000	2.6200	+1.550%	6,324	+0.382%
2026-05-04	2.7300	2.950000	2.5650	2.5800	-4.089%	14,293	+1.938%
2026-05-01	2.7000	2.710000	2.5700	2.6900	-0.370%	18,190	-2.230%
2026-04-30	2.8550	2.855000	2.6500	2.7000	-3.571%	29,248	-2.593%
2026-04-29	2.9000	2.900000	2.7501	2.8000	-2.098%	16,340	-6.071%
2026-04-28	3.0100	3.131700	2.7471	2.8600	-4.027%	19,562	-8.042%
2026-04-27	3.0500	3.067500	2.9600	2.9800	-0.334%	23,560	-11.745%
2026-04-24	3.0100	3.010000	2.9500	2.9900	-0.333%	9,894	-12.040%
2026-04-23	3.0600	3.060000	2.9200	3.0000	+3.448%	11,417	-12.333%
2026-04-22	3.0700	3.139900	2.9000	2.9000	-5.537%	43,649	-9.310%
2026-04-21	2.9200	3.180000	2.9150	3.0700	+6.228%	112,497	-14.332%
2026-04-20	2.8800	2.890000	2.8200	2.8900	+1.049%	2,883	-8.997%
2026-04-17	2.6900	2.886000	2.6800	2.8600	+9.579%	53,377	-8.042%
2026-04-16	2.7061	2.706100	2.5801	2.6100	-2.247%	19,704	+0.766%
2026-04-15	2.6500	2.750000	2.6273	2.6700	+0.376%	29,777	-1.498%
2026-04-14	2.2900	2.680000	2.2900	2.6600	+17.181%	119,576	-1.128%
2026-04-13	2.2700	2.360000	2.2400	2.2700	+0.442%	74,295	+15.859%
2026-04-10	2.3400	2.400000	2.2600	2.2600	+0.893%	112,552	+16.372%
2026-04-09	2.2212	2.370000	2.1200	2.2400	+5.660%	169,544	+17.411%
2026-04-08	2.1512	2.195000	2.1000	2.1200	0.000%	21,700	+24.057%
2026-04-07	2.1807	2.205000	2.1200	2.1200	0.000%	7,557	+24.057%
2026-04-06	2.1700	2.170000	2.1137	2.1200	+2.415%	5,381	+24.057%
2026-04-02	2.0600	2.183400	2.0600	2.0700	-1.429%	6,972	+27.053%
2026-04-01	2.1100	2.143300	2.1000	2.1000	+0.478%	8,861	+25.238%
2026-03-31	2.0800	2.158900	2.0602	2.0900	-0.948%	16,334	+25.837%
2026-03-30	2.1500	2.195000	2.0800	2.1100	-0.939%	13,654	+24.645%
2026-03-27	2.1800	2.250000	2.1000	2.1300	-3.620%	18,979	+23.474%
2026-03-26	2.1700	2.260000	2.1500	2.2100	-2.212%	9,475	+19.005%
2026-03-25	2.2000	2.338000	2.2000	2.2600	+1.345%	49,016	+16.372%
2026-03-24	2.1700	2.250000	2.1700	2.2300	-1.327%	3,159	+17.937%
2026-03-23	2.1800	2.269900	2.1496	2.2600	+2.727%	12,539	+16.372%
2026-03-20	2.1900	2.208100	2.1400	2.2000	+1.382%	24,545	+19.545%
2026-03-19	2.2600	2.261900	2.1500	2.1700	+0.463%	82,092	+21.198%
2026-03-18	2.1600	2.300000	2.1600	2.1600	-2.262%	19,732	+21.759%
2026-03-17	2.1492	2.220000	2.1492	2.2100	0.000%	21,284	+19.005%
2026-03-16	2.2300	2.246900	2.1000	2.2100	-1.339%	40,672	+19.005%
2026-03-13	2.3100	2.327000	2.1600	2.2400	-2.397%	93,291	+17.411%
2026-03-12	2.3250	2.580000	2.2800	2.2950	-1.078%	174,814	+14.597%
2026-03-11	2.3000	2.440000	2.2800	2.3200	0.000%	56,991	+13.362%
2026-03-10	2.5000	2.559900	2.2500	2.3200	-4.527%	191,164	+13.362%
2026-03-09	2.2000	2.820000	2.2000	2.4300	+8.000%	306,208	+8.230%
2026-03-06	2.2700	2.270000	2.2100	2.2500	-0.881%	23,973	+16.889%
2026-03-05	2.2700	2.289900	2.2686	2.2700	-1.304%	4,790	+15.859%
2026-03-04	2.2600	2.330000	2.2500	2.3000	+1.770%	20,450	+14.348%
2026-03-03	2.3189	2.329000	2.2600	2.2600	-3.004%	14,576	+16.372%
2026-03-02	2.3150	2.380000	2.2600	2.3300	-1.271%	41,520	+12.876%
2026-02-27	2.3981	2.398100	2.3350	2.3600	-1.667%	18,764	+11.441%
2026-02-26	2.4000	2.444800	2.3600	2.4000	0.000%	8,196	+9.583%
2026-02-25	2.3492	2.400000	2.3492	2.4000	0.000%	4,225	+9.583%
2026-02-24	2.3300	2.450000	2.3299	2.4000	+1.695%	11,783	+9.583%
2026-02-23	2.3800	2.398200	2.3100	2.3600	-1.667%	13,862	+11.441%
2026-02-20	2.4000	2.472000	2.3800	2.4000	+0.840%	18,457	+9.583%
2026-02-19	2.3800	2.530000	2.2900	2.3800	-0.210%	80,875	+10.504%
2026-02-18	2.3200	2.392400	2.2800	2.3850	+1.059%	10,769	+10.273%
2026-02-17	2.3500	2.440000	2.2600	2.3600	+0.426%	35,901	+11.441%
2026-02-13	2.1800	2.410000	2.1800	2.3500	+7.798%	113,494	+11.915%
2026-02-12	2.2500	2.350000	2.1100	2.1800	-5.217%	22,345	+20.642%
2026-02-11	2.2000	2.440000	2.1900	2.3000	+4.545%	57,453	+14.348%
2026-02-10	2.2700	2.290000	2.1700	2.2000	-3.930%	64,271	+19.545%
2026-02-09	2.3800	2.410500	2.2700	2.2900	-3.782%	25,814	+14.847%
2026-02-06	2.3000	2.380000	2.2100	2.3800	+3.478%	60,000	+10.504%
2026-02-05	2.7000	2.780000	2.0500	2.3000	-14.815%	164,461	+14.348%
2026-02-04	2.8400	2.990000	2.6500	2.7000	-3.915%	128,194	-2.593%
2026-02-03	2.8000	2.920000	2.7800	2.8100	0.000%	76,506	-6.406%
2026-02-02	2.5600	2.890000	2.5600	2.8100	+9.766%	84,009	-6.406%
2026-01-30	2.5100	2.620000	2.5100	2.5600	+2.811%	25,697	+2.734%
2026-01-29	2.5400	2.540000	2.4900	2.4900	+0.810%	5,793	+5.622%
2026-01-28	2.4400	2.539900	2.4400	2.4700	+0.407%	27,059	+6.478%
2026-01-27	2.4500	2.480000	2.4500	2.4600	+0.408%	8,319	+6.911%
2026-01-26	2.4400	2.500000	2.4400	2.4500	+0.410%	7,364	+7.347%
2026-01-23	2.5000	2.500000	2.4400	2.4400	-1.215%	10,694	+7.787%
2026-01-22	2.4900	2.500000	2.3600	2.4700	0.000%	32,455	+6.478%
2026-01-21	2.4900	2.490000	2.4300	2.4700	-0.403%	9,394	+6.478%
2026-01-20	2.4400	2.490000	2.3700	2.4800	+4.202%	19,672	+6.048%
2026-01-16	2.3700	2.405100	2.3700	2.3800	+0.634%	7,607	+10.504%
2026-01-15	2.4050	2.410000	2.3600	2.3650	-1.867%	17,177	+11.205%
2026-01-14	2.3700	2.450000	2.3700	2.4100	+2.119%	13,658	+9.129%
2026-01-13	2.4100	2.440000	2.3600	2.3600	0.000%	8,718	+11.441%
2026-01-12	2.3900	2.410000	2.3600	2.3600	-0.422%	13,945	+11.441%
2026-01-09	2.3200	2.390000	2.3200	2.3700	+2.155%	7,284	+10.970%
2026-01-08	2.3150	2.350000	2.3150	2.3200	+0.870%	13,205	+13.362%
2026-01-07	2.3600	2.360000	2.3000	2.3000	-1.288%	5,643	+14.348%
2026-01-06	2.3500	2.350000	2.3000	2.3300	+1.304%	9,501	+12.876%
2026-01-05	2.3000	2.390000	2.2900	2.3000	-0.433%	13,889	+14.348%
2026-01-02	2.4000	2.408200	2.3000	2.3100	-1.702%	7,454	+13.853%
2025-12-31	2.3500	2.392500	2.3413	2.3500	0.000%	6,517	+11.915%
2025-12-30	2.3400	2.469900	2.2854	2.3500	+0.427%	15,001	+11.915%
2025-12-29	2.4100	2.480000	2.3400	2.3400	-1.681%	14,974	+12.393%
2025-12-26	2.3100	2.380000	2.3000	2.3800	+3.478%	3,910	+10.504%
2025-12-24	2.3200	2.390000	2.2900	2.3000	-0.862%	11,141	+14.348%
2025-12-23	2.1856	2.419900	2.1800	2.3200	+5.936%	57,869	+13.362%
2025-12-22	2.2307	2.270000	2.1900	2.1900	-1.351%	34,855	+20.091%
2025-12-19	2.2599	2.279900	2.2000	2.2200	0.000%	22,274	+18.468%
2025-12-18	2.2315	2.250000	2.2100	2.2200	+0.452%	20,161	+18.468%
2025-12-17	2.2413	2.260000	2.2100	2.2100	+1.376%	3,715	+19.005%
2025-12-16	2.2400	2.280000	2.1800	2.1800	-2.242%	27,127	+20.642%
2025-12-15	2.4700	2.510000	2.2100	2.2300	-9.533%	62,650	+17.937%
2025-12-12	2.4600	2.520000	2.3100	2.4650	+0.612%	35,366	+6.694%
2025-12-11	2.5200	2.550000	2.3872	2.4500	-2.000%	27,302	+7.347%
2025-12-10	2.4250	2.520000	2.4150	2.5000	+2.881%	41,811	+5.200%
2025-12-09	2.4100	2.518900	2.3500	2.4300	+0.830%	20,987	+8.230%
2025-12-08	2.3047	2.505000	2.3047	2.4100	0.000%	38,925	+9.129%
2025-12-05	2.4100	2.430000	2.3350	2.4100	0.000%	26,533	+9.129%
2025-12-04	2.2700	2.430000	2.2506	2.4100	+5.240%	39,230	+9.129%
2025-12-03	2.3000	2.320000	2.2705	2.2900	-1.717%	14,757	+14.847%
2025-12-02	2.3226	2.330000	2.2100	2.3300	+4.955%	26,322	+12.876%
2025-12-01	2.3500	2.360000	2.2200	2.2200	-5.932%	10,492	+18.468%
2025-11-28	2.3500	2.400000	2.3500	2.3600	+0.855%	14,600	+11.441%
2025-11-26	2.2488	2.410000	2.2488	2.3400	+1.739%	10,420	+12.393%
2025-11-25	2.2750	2.329000	2.2600	2.3000	+1.770%	7,112	+14.348%
2025-11-24	2.1200	2.300000	2.1200	2.2600	+6.604%	39,344	+16.372%
2025-11-21	2.0900	2.165000	2.0900	2.1200	+0.952%	22,106	+24.057%
2025-11-20	2.1200	2.300000	2.0750	2.1000	-0.943%	24,062	+25.238%
2025-11-19	2.1350	2.180000	2.1200	2.1200	-1.395%	24,819	+24.057%
2025-11-18	2.1600	2.170000	2.1100	2.1500	-0.922%	41,609	+22.326%
2025-11-17	2.3100	2.310000	2.1600	2.1700	-6.061%	57,564	+21.198%
2025-11-14	2.2100	2.327400	2.2100	2.3100	+4.525%	32,227	+13.853%
2025-11-13	2.4600	2.465000	2.2100	2.2100	-10.163%	177,260	+19.005%
2025-11-12	2.4200	2.470000	2.3601	2.4600	+2.500%	49,224	+6.911%
2025-11-11	2.4000	2.420000	2.3900	2.4000	-1.235%	27,150	+9.583%
2025-11-10	2.3000	2.440000	2.2308	2.4300	+5.652%	44,311	+8.230%
2025-11-07	2.3000	2.360000	2.2800	2.3000	-1.709%	26,482	+14.348%
2025-11-06	2.4500	2.500000	2.3400	2.3400	-5.263%	26,917	+12.393%
2025-11-05	2.3500	2.510000	2.3500	2.4700	+5.556%	20,014	+6.478%
2025-11-04	2.4500	2.450000	2.3400	2.3400	-5.263%	52,367	+12.393%
2025-11-03	2.4400	2.620000	2.3750	2.4700	0.000%	47,145	+6.478%
2025-10-31	2.4800	2.540000	2.3700	2.4700	+1.230%	22,189	+6.478%
2025-10-30	2.4800	2.530000	2.4000	2.4400	-3.175%	141,981	+7.787%
2025-10-29	2.5700	2.610000	2.4950	2.5200	+0.800%	31,339	+4.365%
2025-10-28	2.5800	2.635000	2.5000	2.5000	-3.101%	110,923	+5.200%
2025-10-27	2.5400	2.630000	2.5400	2.5800	+2.789%	18,010	+1.938%
2025-10-24	2.6700	2.670000	2.4950	2.5100	-3.089%	110,330	+4.781%
2025-10-23	2.4000	2.650000	2.4000	2.5900	+6.148%	93,383	+1.544%
2025-10-22	2.5700	2.622000	2.3000	2.4400	-3.175%	76,035	+7.787%
2025-10-21	2.5300	2.830000	2.5200	2.5200	-0.395%	88,606	+4.365%
2025-10-20	2.4100	2.590000	2.2177	2.5300	+3.265%	219,103	+3.953%
2025-10-17	2.6000	2.600000	2.4050	2.4500	-6.844%	35,025	+7.347%
2025-10-16	2.8900	2.900000	2.6078	2.6300	-10.239%	74,001	0.000%
2025-10-15	3.0500	3.140000	2.8700	2.9300	-2.980%	43,144	-10.239%
2025-10-14	2.8600	3.039900	2.8500	3.0200	+4.498%	24,589	-12.914%
2025-10-13	2.9900	3.230000	2.8200	2.8900	-3.344%	29,820	-8.997%
2025-10-10	3.3200	3.421300	2.9600	2.9900	-8.282%	40,536	-12.040%
2025-10-09	3.5000	3.500000	3.1597	3.2600	+6.189%	40,803	-19.325%
2025-10-08	2.8400	3.070000	2.8290	3.0700	+8.099%	45,625	-14.332%
2025-10-07	2.7400	2.909900	2.7300	2.8400	+3.273%	38,179	-7.394%
2025-10-06	2.7000	2.800000	2.6000	2.7500	-1.786%	32,125	-4.364%
2025-10-03	2.8700	2.920000	2.7900	2.8000	-4.110%	30,472	-6.071%
2025-10-02	2.6400	2.920000	2.6400	2.9200	+11.877%	18,418	-9.932%
2025-10-01	2.4900	2.688000	2.4900	2.6100	+5.242%	30,303	+0.766%
2025-09-30	2.3800	2.599900	2.2000	2.4800	+2.479%	22,346	+6.048%
2025-09-29	2.5400	2.540000	2.3600	2.4200	-3.200%	21,089	+8.678%
2025-09-26	2.4091	2.628200	2.4091	2.5000	-5.660%	20,791	+5.200%
2025-09-25	2.6500	2.665000	2.6200	2.6500	-1.852%	9,209	-0.755%
2025-09-24	2.7400	2.740000	2.6501	2.7000	+3.448%	18,349	-2.593%
2025-09-23	2.7300	2.730000	2.6056	2.6100	-4.918%	23,447	+0.766%
2025-09-22	2.7700	2.850000	2.7400	2.7450	-0.543%	39,929	-4.189%
2025-09-19	2.9000	2.900000	2.6400	2.7600	-1.429%	19,853	-4.710%
2025-09-18	2.6400	2.869900	2.6400	2.8000	+5.660%	15,746	-6.071%
2025-09-17	3.0275	3.048000	2.6450	2.6500	-9.556%	47,236	-0.755%
2025-09-16	3.0988	3.130100	2.9000	2.9300	-3.618%	31,113	-10.239%
2025-09-15	3.0700	3.223900	2.9900	3.0400	+4.110%	73,628	-13.487%
2025-09-12	3.2000	3.200000	2.8901	2.9200	-7.302%	40,819	-9.932%
2025-09-11	3.0900	3.270000	3.0900	3.1500	+1.777%	20,027	-16.508%
2025-09-10	3.0000	3.200000	3.0000	3.0950	+0.487%	18,411	-15.024%
2025-09-09	3.3200	3.320000	3.0114	3.0800	-2.222%	23,662	-14.610%
2025-09-08	3.2200	3.291900	3.1000	3.1500	-1.869%	24,589	-16.508%
2025-09-05	3.3873	3.429900	3.2100	3.2100	-2.727%	17,785	-18.069%
2025-09-04	3.2490	3.370000	3.2490	3.3000	-0.302%	10,857	-20.303%
2025-09-03	3.5500	3.722200	3.2500	3.3100	-6.650%	30,911	-20.544%
2025-09-02	3.1500	3.600000	3.1500	3.5458	+12.565%	56,860	-25.828%
2025-08-29	3.0500	3.150000	2.9600	3.1500	+1.286%	14,409	-16.508%
2025-08-28	3.0200	3.249900	3.0200	3.1100	+4.013%	10,105	-15.434%
2025-08-27	3.0504	3.189900	2.9900	2.9900	-1.967%	60,157	-12.040%
2025-08-26	3.2500	3.370000	3.0454	3.0500	-6.154%	31,212	-13.770%
2025-08-25	2.9700	3.390000	2.9600	3.2500	+8.878%	113,207	-19.077%
2025-08-22	3.2400	3.270000	2.9400	2.9850	-9.545%	39,295	-11.893%
2025-08-21	3.1000	3.310000	3.0400	3.3000	+7.843%	34,751	-20.303%
2025-08-20	3.4700	3.470000	3.0300	3.0600	-13.068%	55,671	-14.052%
2025-08-19	3.4300	3.740000	3.1800	3.5200	+2.924%	203,284	-25.284%
2025-08-18	4.2500	4.270000	3.3000	3.4200	-19.529%	217,519	-23.099%
2025-08-15	4.6800	4.710000	4.1200	4.2500	-7.709%	118,683	-38.118%
2025-08-14	4.1800	4.630000	4.1800	4.6050	+10.299%	96,274	-42.888%
2025-08-13	4.3700	4.450000	4.1000	4.1750	-1.995%	78,903	-37.006%
2025-08-12	4.1800	4.690000	4.1800	4.2600	+0.472%	170,414	-38.263%
2025-08-11	3.9500	4.240000	3.9500	4.2400	+7.614%	126,477	-37.972%
2025-08-08	3.6400	3.950000	3.4520	3.9400	+7.065%	51,370	-33.249%
2025-08-07	4.0000	4.175000	3.6800	3.6800	-7.071%	105,032	-28.533%
2025-08-06	3.7100	4.000000	3.6500	3.9600	+8.197%	82,667	-33.586%
2025-08-05	3.4400	3.700000	3.4400	3.6600	+6.395%	43,161	-28.142%
2025-08-04	3.3700	3.650000	3.3700	3.4400	+2.077%	77,194	-23.547%
2025-08-01	3.0400	3.380000	3.0400	3.3700	+9.772%	37,246	-21.958%
2025-07-31	3.0600	3.140000	3.0405	3.0700	-2.848%	17,852	-14.332%
2025-07-30	3.0900	3.330000	3.0400	3.1600	-0.940%	65,548	-16.772%
2025-07-29	3.4500	3.480000	3.1800	3.1900	-6.452%	79,535	-17.555%
2025-07-28	3.1100	3.449900	3.1000	3.4100	+12.171%	153,896	-22.874%
2025-07-25	2.7000	3.050000	2.6400	3.0400	+15.152%	70,775	-13.487%
2025-07-24	2.8900	2.900000	2.5501	2.6400	-8.651%	36,567	-0.379%
2025-07-23	2.8100	3.020000	2.6870	2.8900	+3.584%	134,840	-8.997%
2025-07-22	2.7900	2.810000	2.6600	2.7900	+0.360%	62,163	-5.735%
2025-07-21	2.6500	2.780000	2.5300	2.7800	+8.806%	131,520	-5.396%
2025-07-18	2.6000	2.650000	2.4965	2.5550	-0.584%	59,097	+2.935%
2025-07-17	2.4107	2.570000	2.3800	2.5700	+4.898%	62,513	+2.335%
2025-07-16	2.4096	2.490000	2.3604	2.4500	+3.814%	45,509	+7.347%
2025-07-15	2.2450	2.360000	2.2000	2.3600	+9.007%	35,520	+11.441%
2025-07-14	2.0500	2.270000	2.0500	2.1650	+5.610%	51,607	+21.478%
2025-07-11	2.2000	2.200000	2.0400	2.0500	-5.093%	16,767	+28.293%
2025-07-10	2.2600	2.440000	2.1600	2.1600	-5.325%	115,146	+21.759%
2025-07-09	2.2850	2.300000	2.2601	2.2815	+0.951%	9,413	+15.275%
2025-07-08	2.2600	2.300000	2.2600	2.2600	0.000%	33,763	+16.372%
2025-07-07	2.2400	2.333864	2.2300	2.2600	-0.441%	23,916	+16.372%
2025-07-03	2.2400	2.270000	2.2200	2.2700	+3.182%	6,901	+15.859%
2025-07-02	2.1800	2.279900	2.1800	2.2000	+0.917%	34,128	+19.545%
2025-07-01	2.3000	2.415000	2.1800	2.1800	-5.217%	194,079	+20.642%
2025-06-30	2.0500	2.340000	1.9500	2.3000	+12.195%	180,081	+14.348%
2025-06-27	1.9900	2.050000	1.9000	2.0500	+3.327%	43,852	+28.293%
2025-06-26	1.9800	1.984000	1.8800	1.9840	+4.092%	6,022	+32.560%
2025-06-25	2.0000	2.000000	1.9000	1.9060	-4.221%	10,341	+37.985%
2025-06-24	1.8000	1.990000	1.8000	1.9900	+9.341%	22,839	+32.161%
2025-06-23	1.8200	1.930000	1.8000	1.8200	-4.211%	10,248	+44.505%
2025-06-20	1.8400	1.910000	1.8376	1.9000	0.000%	2,512	+38.421%
2025-06-18	1.8600	1.930000	1.8300	1.9000	+1.064%	5,286	+38.421%
2025-06-17	1.9060	1.906000	1.7300	1.8800	-0.603%	8,255	+39.894%
2025-06-16	1.8800	1.900000	1.7887	1.8914	-0.453%	4,842	+39.050%
2025-06-13	1.8800	1.930000	1.8200	1.9000	-2.062%	6,882	+38.421%
2025-06-12	1.8118	1.950000	1.8118	1.9400	+1.042%	2,181	+35.567%
2025-06-11	1.8100	1.971400	1.8000	1.9200	+6.371%	92,832	+36.979%
2025-06-10	1.7500	1.810000	1.7500	1.8050	+1.404%	12,410	+45.706%
2025-06-09	1.8100	1.810000	1.7400	1.7800	+1.136%	4,686	+47.753%
2025-06-06	1.8402	1.879900	1.7500	1.7600	-1.676%	14,060	+49.432%
2025-06-05	1.7400	1.790000	1.7400	1.7900	+4.678%	5,537	+46.927%
2025-06-04	1.7500	1.765000	1.6900	1.7100	-4.341%	40,300	+53.801%
2025-06-03	1.7600	1.875000	1.7500	1.7876	+0.427%	23,894	+47.125%
2025-06-02	1.7900	1.870000	1.7500	1.7800	-1.111%	5,210	+47.753%
2025-05-30	1.8250	1.895000	1.7900	1.8000	-2.174%	8,706	+46.111%
2025-05-29	1.8000	1.845200	1.8000	1.8400	+2.793%	7,378	+42.935%
2025-05-28	1.7950	1.819900	1.7700	1.7900	-1.702%	7,065	+46.927%
2025-05-27	1.8510	1.851000	1.7301	1.8210	-3.138%	11,405	+44.426%
2025-05-23	1.9500	1.950000	1.8146	1.8800	-2.083%	6,840	+39.894%
2025-05-22	1.9200	1.989900	1.8882	1.9200	-3.518%	10,882	+36.979%
2025-05-21	1.9800	2.010000	1.9300	1.9900	0.000%	36,446	+32.161%
2025-05-20	1.8100	2.000000	1.7700	1.9900	+15.029%	63,005	+32.161%
2025-05-19	1.7300	1.790000	1.7300	1.7300	-2.809%	5,858	+52.023%
2025-05-16	1.7200	1.800000	1.7200	1.7800	-1.111%	3,097	+47.753%
2025-05-15	1.7200	1.800000	1.7200	1.8000	+0.334%	4,232	+46.111%
2025-05-14	1.7200	1.800000	1.7200	1.7940	+4.302%	9,027	+46.600%
2025-05-13	1.8000	1.800000	1.7100	1.7200	-3.911%	7,464	+52.907%
2025-05-12	1.8100	1.860000	1.7700	1.7900	+1.382%	67,845	+46.927%
2025-05-09	1.8000	1.804900	1.7000	1.7656	-1.911%	6,551	+48.958%
2025-05-08	1.8000	1.810000	1.7901	1.8000	+0.559%	13,534	+46.111%
2025-05-07	1.7643	1.791600	1.7643	1.7900	+1.130%	972	+46.927%
2025-05-06	1.7788	1.778800	1.7043	1.7700	-3.279%	4,800	+48.588%
2025-05-05	1.7500	1.856000	1.7500	1.8300	+1.452%	7,352	+43.716%
2025-05-02	1.7500	1.850000	1.7400	1.8038	+0.771%	27,257	+45.803%
2025-05-01	1.7100	1.799900	1.6500	1.7900	+3.468%	24,840	+46.927%
2025-04-30	1.7200	1.790000	1.5900	1.7300	+1.556%	43,665	+52.023%
2025-04-29	1.6800	1.810000	1.6605	1.7035	+4.509%	31,949	+54.388%
2025-04-28	1.5900	1.658000	1.5600	1.6300	+3.822%	27,685	+61.350%
2025-04-25	1.5111	1.579000	1.5111	1.5700	+1.290%	13,603	+67.516%
2025-04-24	1.5700	1.589500	1.5008	1.5500	-1.587%	46,812	+69.677%
2025-04-23	1.5600	1.601200	1.5200	1.5750	+0.318%	34,848	+66.984%
2025-04-22	1.5300	1.670000	1.5200	1.5700	+3.289%	110,577	+67.516%
2025-04-21	1.5838	1.583800	1.4800	1.5200	-3.852%	38,817	+73.026%
2025-04-17	1.5904	1.640000	1.5626	1.5809	-1.502%	22,801	+66.361%
2025-04-16	1.5701	1.659900	1.5701	1.6050	-1.534%	14,393	+63.863%
2025-04-15	1.5900	1.680000	1.5900	1.6300	+3.165%	28,403	+61.350%
2025-04-14	1.5000	1.615000	1.5000	1.5800	+2.597%	24,106	+66.456%
2025-04-11	1.4900	1.560000	1.4800	1.5400	+3.704%	20,293	+70.779%
2025-04-10	1.5100	1.510000	1.4700	1.4850	-1.656%	14,011	+77.104%
2025-04-09	1.4300	1.600000	1.4300	1.5100	+4.138%	94,347	+74.172%
2025-04-08	1.4300	1.530000	1.4300	1.4500	+0.694%	21,581	+81.379%
2025-04-07	1.5000	1.540000	1.4400	1.4400	-4.000%	56,215	+82.639%
2025-04-04	1.5000	1.590000	1.4300	1.5000	-1.961%	55,795	+75.333%
2025-04-03	1.5400	1.600000	1.5000	1.5300	-0.649%	28,866	+71.895%
2025-04-02	1.5450	1.600000	1.5400	1.5400	+1.316%	7,025	+70.779%
2025-04-01	1.5700	1.640000	1.5101	1.5200	-4.403%	24,500	+73.026%
2025-03-31	1.6000	1.600000	1.5500	1.5900	-2.454%	13,525	+65.409%
2025-03-28	1.6600	1.660000	1.5800	1.6300	-1.807%	9,202	+61.350%
2025-03-27	1.6500	1.660000	1.6100	1.6600	-1.775%	13,998	+58.434%
2025-03-26	1.6762	1.695000	1.5699	1.6900	-1.170%	38,217	+55.621%
2025-03-25	1.7200	1.720000	1.6501	1.7100	-0.581%	16,994	+53.801%
2025-03-24	1.7100	1.720000	1.6300	1.7200	+1.176%	42,399	+52.907%
2025-03-21	1.6900	1.700000	1.6200	1.7000	+0.830%	16,732	+54.706%
2025-03-20	1.6895	1.689500	1.6450	1.6860	+2.805%	5,361	+55.991%
2025-03-19	1.6410	1.680000	1.6400	1.6400	-0.606%	2,943	+60.366%
2025-03-18	1.6600	1.680000	1.6300	1.6500	-1.198%	6,823	+59.394%
2025-03-17	1.6300	1.680000	1.6300	1.6700	0.000%	5,597	+57.485%
2025-03-14	1.6001	1.680000	1.6001	1.6700	-0.595%	10,806	+57.485%
2025-03-13	1.6865	1.686500	1.6350	1.6800	+1.205%	7,919	+56.548%
2025-03-12	1.6400	1.660000	1.6057	1.6600	0.000%	4,541	+58.434%
2025-03-11	1.6309	1.660000	1.6309	1.6600	0.000%	4,696	+58.434%
2025-03-10	1.6900	1.690000	1.6201	1.6600	0.000%	4,543	+58.434%
2025-03-07	1.6500	1.660000	1.6106	1.6600	+0.606%	5,007	+58.434%
2025-03-06	1.6400	1.670000	1.6000	1.6500	+1.227%	6,708	+59.394%
2025-03-05	1.6000	1.630000	1.5800	1.6300	+3.165%	6,171	+61.350%
2025-03-04	1.6000	1.600000	1.5500	1.5800	-0.629%	14,267	+66.456%
2025-03-03	1.6400	1.659000	1.5700	1.5900	-3.049%	40,035	+65.409%
2025-02-28	1.6500	1.650000	1.6200	1.6400	-1.205%	8,738	+60.366%
2025-02-27	1.6800	1.690000	1.6000	1.6600	-1.775%	40,288	+58.434%
2025-02-26	1.6900	1.740000	1.6800	1.6900	+1.198%	12,827	+55.621%
2025-02-25	1.6700	1.710000	1.6400	1.6700	-2.907%	31,105	+57.485%
2025-02-24	1.7200	1.732100	1.6500	1.7200	+2.381%	56,075	+52.907%
2025-02-21	1.7420	1.750000	1.6202	1.6800	-3.448%	21,542	+56.548%
2025-02-20	1.7700	1.770000	1.6100	1.7400	0.000%	30,796	+51.149%
2025-02-19	1.7000	1.740000	1.6300	1.7400	+4.819%	33,639	+51.149%
2025-02-18	1.7300	1.730000	1.6400	1.6600	-4.598%	38,717	+58.434%
2025-02-14	1.7350	1.770000	1.7100	1.7400	+0.346%	29,540	+51.149%
2025-02-13	1.7361	1.754000	1.7100	1.7340	+0.814%	13,408	+51.672%
2025-02-12	1.8600	1.863200	1.7100	1.7200	-7.527%	45,740	+52.907%
2025-02-11	1.8900	1.910000	1.7800	1.8600	-0.535%	63,760	+41.398%
2025-02-10	1.7700	1.900000	1.7700	1.8700	+4.469%	46,645	+40.642%
2025-02-07	1.6750	1.805000	1.6700	1.7900	+4.373%	33,699	+46.927%
2025-02-06	1.6899	1.720000	1.6850	1.7150	+1.180%	9,793	+53.353%
2025-02-05	1.6900	1.715000	1.6401	1.6950	+2.108%	33,046	+55.162%
2025-02-04	1.6500	1.749900	1.6308	1.6600	-1.308%	29,147	+58.434%
2025-02-03	1.6700	1.740000	1.6001	1.6820	-1.059%	23,130	+56.361%
2025-01-31	1.7200	1.770000	1.6911	1.7000	-1.163%	9,023	+54.706%
2025-01-30	1.6700	1.781600	1.6442	1.7200	+0.809%	16,126	+52.907%
2025-01-29	1.6800	1.740000	1.6185	1.7062	-0.222%	14,398	+54.144%
2025-01-28	1.6600	1.810000	1.6000	1.7100	-0.581%	59,614	+53.801%
2025-01-27	1.7500	1.790000	1.6990	1.7200	-4.444%	36,541	+52.907%
2025-01-24	1.8400	1.870000	1.7300	1.8000	-2.703%	60,555	+46.111%
2025-01-23	1.8250	1.850000	1.7100	1.8500	+3.352%	21,547	+42.162%
2025-01-22	1.8000	1.850000	1.7500	1.7900	-2.186%	64,959	+46.927%
2025-01-21	1.8200	1.866900	1.8000	1.8300	+1.105%	74,504	+43.716%
2025-01-17	1.7500	1.830000	1.6800	1.8100	+5.848%	54,815	+45.304%
2025-01-16	1.7500	1.760000	1.6401	1.7100	0.000%	25,285	+53.801%
2025-01-15	1.6300	1.740000	1.6101	1.7100	+4.908%	46,094	+53.801%
2025-01-14	1.6800	1.745000	1.6000	1.6300	-4.678%	116,272	+61.350%
2025-01-13	1.8500	1.890000	1.6672	1.7100	-10.938%	294,428	+53.801%
2025-01-10	2.0200	2.210000	1.8400	1.9200	+4.348%	2,971,988	+36.979%
2025-01-08	1.8800	1.890000	1.7100	1.8400	-2.128%	155,390	+42.935%
2025-01-07	1.9500	1.999100	1.8500	1.8800	-3.590%	103,764	+39.894%