Dark

AUTO
AutoWeb, Inc. Common Stock
stock NASDAQ

Inactive

Aug 31, 2022

0.3880USD+0.779%(+0.0030)98,922

Pre-market

0.00USD-100.000%(-0.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-31	0.388000	0.3885	0.3850	0.3880	+0.779%	98,922	0.000%
2022-08-30	0.381100	0.3870	0.3811	0.3850	-0.052%	282,629	+0.779%
2022-08-29	0.391000	0.3949	0.3811	0.3852	-0.773%	132,605	+0.727%
2022-08-26	0.399900	0.3999	0.3825	0.3882	+0.492%	157,078	-0.052%
2022-08-25	0.387000	0.4199	0.3800	0.3863	-0.361%	887,900	+0.440%
2022-08-24	0.386500	0.3878	0.3804	0.3877	+0.310%	230,487	+0.077%
2022-08-23	0.386500	0.3878	0.3865	0.3865	-0.361%	14,473	+0.388%
2022-08-22	0.386600	0.3879	0.3865	0.3879	+0.103%	37,024	+0.026%
2022-08-19	0.385200	0.3880	0.3852	0.3875	-0.129%	0	+0.129%
2022-08-18	0.388000	0.3880	0.3851	0.3880	0.000%	100,050	0.000%
2022-08-17	0.381000	0.3880	0.3810	0.3880	+0.258%	109,717	0.000%
2022-08-16	0.381300	0.3880	0.3800	0.3870	+0.467%	522,556	+0.258%
2022-08-15	0.384900	0.3880	0.3813	0.3852	+0.026%	137,056	+0.727%
2022-08-12	0.387000	0.3885	0.3807	0.3851	-0.491%	187,400	+0.753%
2022-08-11	0.387500	0.3885	0.3820	0.3870	+0.519%	470,384	+0.258%
2022-08-10	0.375000	0.3877	0.3750	0.3850	+0.891%	838,757	+0.779%
2022-08-09	0.387200	0.3872	0.3801	0.3816	-0.340%	72,724	+1.677%
2022-08-08	0.385000	0.3865	0.3800	0.3829	-0.674%	378,894	+1.332%
2022-08-05	0.384001	0.3859	0.3800	0.3855	+0.312%	160,199	+0.649%
2022-08-04	0.382000	0.3852	0.3820	0.3843	+0.602%	44,676	+0.963%
2022-08-03	0.385000	0.3879	0.3811	0.3820	-0.702%	81,791	+1.571%
2022-08-02	0.384500	0.3847	0.3807	0.3847	+0.052%	41,728	+0.858%
2022-08-01	0.385000	0.3850	0.3831	0.3845	-0.052%	57,925	+0.910%
2022-07-29	0.385000	0.3879	0.3846	0.3847	-0.026%	72,223	+0.858%
2022-07-28	0.383300	0.3879	0.3833	0.3848	-0.078%	83,070	+0.832%
2022-07-27	0.390000	0.3900	0.3812	0.3851	-1.256%	71,102	+0.753%
2022-07-26	0.390000	0.3900	0.3751	0.3900	+2.470%	258,945	-0.513%
2022-07-25	0.400000	0.4098	0.3700	0.3806	-7.487%	594,365	+1.944%
2022-07-22	0.429200	0.4485	0.4113	0.4114	-7.551%	50,751	-5.688%
2022-07-21	0.446500	0.4492	0.4213	0.4450	+4.534%	70,300	-12.809%
2022-07-20	0.390000	0.4600	0.3836	0.4257	+8.293%	243,923	-8.856%
2022-07-19	0.395800	0.3963	0.3675	0.3931	+6.705%	108,580	-1.297%
2022-07-18	0.368000	0.4001	0.3650	0.3684	+2.050%	69,885	+5.320%
2022-07-15	0.397200	0.4042	0.3600	0.3610	-5.175%	69,638	+7.479%
2022-07-14	0.392800	0.4000	0.3806	0.3807	-3.080%	66,622	+1.918%
2022-07-13	0.426500	0.4375	0.3811	0.3928	-7.923%	96,482	-1.222%
2022-07-12	0.504000	0.5040	0.4130	0.4266	-10.641%	132,677	-9.048%
2022-07-11	0.440000	0.4775	0.4107	0.4774	+10.560%	133,225	-18.726%
2022-07-08	0.430000	0.4451	0.4150	0.4318	+5.963%	133,657	-10.144%
2022-07-07	0.376500	0.4430	0.3765	0.4075	+8.205%	330,907	-4.785%
2022-07-06	0.388600	0.3998	0.3581	0.3766	+0.133%	114,272	+3.027%
2022-07-05	0.382600	0.3999	0.3500	0.3761	+4.068%	263,670	+3.164%
2022-07-01	0.365000	0.3989	0.3510	0.3614	-4.920%	135,704	+7.360%
2022-06-30	0.385500	0.3869	0.3613	0.3801	-2.388%	125,257	+2.078%
2022-06-29	0.398000	0.3980	0.3712	0.3894	+1.751%	65,505	-0.360%
2022-06-28	0.400000	0.4100	0.3714	0.3827	-1.847%	291,966	+1.385%
2022-06-27	0.388400	0.4382	0.3762	0.3899	+2.605%	220,413	-0.487%
2022-06-24	0.400000	0.4039	0.3701	0.3800	+2.151%	143,365	+2.105%
2022-06-23	0.400000	0.4688	0.3600	0.3720	-1.379%	183,704	+4.301%
2022-06-22	0.332300	0.4000	0.3311	0.3772	+14.650%	318,233	+2.863%
2022-06-21	0.337900	0.3700	0.2900	0.3290	-5.541%	413,906	+17.933%
2022-06-17	0.409000	0.4470	0.3483	0.3483	-13.229%	470,383	+11.398%
2022-06-16	0.432600	0.4590	0.4014	0.4014	-3.971%	228,590	-3.338%
2022-06-15	0.414900	0.4621	0.4021	0.4180	+0.723%	165,340	-7.177%
2022-06-14	0.415600	0.4294	0.4000	0.4150	-0.384%	123,306	-6.506%
2022-06-13	0.450000	0.4790	0.4120	0.4166	-8.660%	226,691	-6.865%
2022-06-10	0.498300	0.4990	0.4506	0.4561	-3.878%	70,132	-14.931%
2022-06-09	0.450000	0.5000	0.4500	0.4745	+0.936%	101,936	-18.230%
2022-06-08	0.455000	0.4902	0.4450	0.4701	+1.097%	196,485	-17.464%
2022-06-07	0.476100	0.4761	0.4400	0.4650	-3.387%	141,259	-16.559%
2022-06-06	0.520000	0.5229	0.4750	0.4813	-4.693%	332,990	-19.385%
2022-06-03	0.514900	0.5200	0.5020	0.5050	-1.097%	73,877	-23.168%
2022-06-02	0.509800	0.5297	0.5000	0.5106	-0.854%	254,419	-24.011%
2022-06-01	0.503000	0.5200	0.4966	0.5150	+2.692%	153,482	-24.660%
2022-05-31	0.520000	0.5398	0.4970	0.5015	-1.085%	418,768	-22.632%
2022-05-27	0.520200	0.5250	0.5001	0.5070	-0.588%	276,561	-23.471%
2022-05-26	0.540000	0.5400	0.4900	0.5100	0.000%	165,085	-23.922%
2022-05-25	0.526100	0.5500	0.5017	0.5100	-3.060%	319,973	-23.922%
2022-05-24	0.590000	0.5900	0.5082	0.5261	-12.317%	297,347	-26.250%
2022-05-23	0.620000	0.6220	0.5800	0.6000	-3.382%	262,944	-35.333%
2022-05-20	0.579600	0.6500	0.5500	0.6210	+8.358%	837,635	-37.520%
2022-05-19	0.645800	0.6458	0.5700	0.5731	-10.453%	684,103	-32.298%
2022-05-18	0.752800	0.7790	0.6400	0.6400	-18.987%	1,568,345	-39.375%
2022-05-17	1.020000	1.1000	0.7500	0.7900	-65.198%	4,931,613	-50.886%
2022-05-16	1.970000	2.2900	1.9600	2.2700	+16.410%	45,689	-82.907%
2022-05-13	1.930000	1.9500	1.9016	1.9500	+5.405%	4,901	-80.103%
2022-05-12	1.800000	1.9300	1.8000	1.8500	-4.145%	10,184	-79.027%
2022-05-11	1.810000	1.9600	1.8100	1.9300	-2.525%	6,490	-79.896%
2022-05-10	2.240000	2.3700	1.8600	1.9800	-11.211%	24,537	-80.404%
2022-05-09	2.530000	2.5300	2.2300	2.2300	-14.559%	26,501	-82.601%
2022-05-06	2.620000	2.7500	2.6100	2.6100	-2.612%	5,836	-85.134%
2022-05-05	2.721500	2.8000	2.6200	2.6800	-3.249%	9,753	-85.522%
2022-05-04	2.670000	2.8000	2.6700	2.7700	+2.214%	8,658	-85.993%
2022-05-03	2.780000	2.7900	2.7000	2.7100	+3.042%	28,155	-85.683%
2022-05-02	2.460000	2.7200	2.4600	2.6300	+8.678%	30,941	-85.247%
2022-04-29	2.250000	2.4400	2.2500	2.4200	+5.677%	7,115	-83.967%
2022-04-28	2.370000	2.3700	2.2900	2.2900	-3.376%	3,976	-83.057%
2022-04-27	2.390000	2.4300	2.3500	2.3700	-0.837%	6,262	-83.629%
2022-04-26	2.530000	2.6161	2.3900	2.3900	-7.364%	16,243	-83.766%
2022-04-25	2.600000	2.6739	2.5200	2.5800	-3.731%	9,140	-84.961%
2022-04-22	2.680000	2.7400	2.6400	2.6800	+0.375%	5,909	-85.522%
2022-04-21	2.680000	2.7400	2.6237	2.6700	+0.376%	2,926	-85.468%
2022-04-20	2.730000	2.7450	2.6600	2.6600	-1.481%	1,227	-85.414%
2022-04-19	2.695000	2.7900	2.6800	2.7000	-0.369%	10,312	-85.630%
2022-04-18	2.800000	2.8000	2.6622	2.7100	-2.166%	18,537	-85.683%
2022-04-14	2.770000	2.9200	2.7500	2.7700	+0.362%	58,093	-85.993%
2022-04-13	2.610000	2.7600	2.6100	2.7600	+6.154%	19,688	-85.942%
2022-04-12	2.575000	2.6600	2.4800	2.6000	+3.175%	10,887	-85.077%
2022-04-11	2.438900	2.6600	2.4300	2.5200	-1.176%	8,253	-84.603%
2022-04-08	2.560000	2.5600	2.5125	2.5500	+0.394%	3,543	-84.784%
2022-04-07	2.520000	2.5600	2.5200	2.5400	+2.008%	5,170	-84.724%
2022-04-06	2.560000	2.5600	2.4800	2.4900	-1.190%	6,576	-84.418%
2022-04-05	2.440000	2.5600	2.3301	2.5200	+4.132%	19,586	-84.603%
2022-04-04	2.280000	2.5000	2.2800	2.4200	+6.140%	15,251	-83.967%
2022-04-01	2.290000	2.3100	2.2400	2.2800	-1.299%	8,858	-82.982%
2022-03-31	2.400000	2.4000	2.2500	2.3100	-5.328%	9,331	-83.203%
2022-03-30	2.490000	2.5000	2.3852	2.4400	+0.826%	12,081	-84.098%
2022-03-29	2.350000	2.5000	2.3001	2.4200	-0.412%	65,214	-83.967%
2022-03-28	2.360000	2.4800	2.2400	2.4300	+0.413%	13,055	-84.033%
2022-03-25	2.150000	2.4900	2.1500	2.4200	-0.412%	37,351	-83.967%
2022-03-24	2.420000	2.5000	2.3938	2.4300	+2.532%	27,874	-84.033%
2022-03-23	2.300000	2.3800	2.3000	2.3700	+8.219%	17,524	-83.629%
2022-03-22	2.140000	2.1900	2.0602	2.1900	0.000%	10,415	-82.283%
2022-03-21	2.300000	2.3000	2.0901	2.1900	-3.947%	11,531	-82.283%
2022-03-18	2.240000	2.6120	2.1401	2.2800	+1.333%	58,694	-82.982%
2022-03-17	2.122700	2.2900	2.1227	2.2500	+2.740%	14,659	-82.756%
2022-03-16	2.050000	2.2000	2.0100	2.1900	+5.288%	13,907	-82.283%
2022-03-15	1.915000	2.1500	1.9150	2.0800	+6.667%	20,736	-81.346%
2022-03-14	1.960000	2.0520	1.9300	1.9500	-2.985%	25,797	-80.103%
2022-03-11	2.040000	2.0700	1.9000	2.0100	-1.951%	23,570	-80.697%
2022-03-10	2.150000	2.1500	1.9600	2.0500	-3.302%	17,805	-81.073%
2022-03-09	1.820000	2.1500	1.7001	2.1200	+21.143%	75,778	-81.698%
2022-03-08	2.000000	2.0300	1.6900	1.7500	-18.981%	191,950	-77.829%
2022-03-07	2.230000	2.3100	2.1600	2.1600	-5.263%	33,082	-82.037%
2022-03-04	2.525000	2.5250	2.2700	2.2800	-7.692%	24,059	-82.982%
2022-03-03	2.540000	2.5841	2.4700	2.4700	-3.137%	6,271	-84.291%
2022-03-02	2.590000	2.5900	2.5500	2.5500	-0.391%	5,597	-84.784%
2022-03-01	2.503100	2.6400	2.4100	2.5600	+4.065%	12,577	-84.844%
2022-02-28	2.610000	2.7400	2.4600	2.4600	-4.651%	48,069	-84.228%
2022-02-25	2.670000	2.7900	2.5400	2.5800	-1.901%	28,315	-84.961%
2022-02-24	2.530000	2.6500	2.5000	2.6300	+1.544%	24,655	-85.247%
2022-02-23	2.720000	2.7400	2.5500	2.5900	-2.996%	13,473	-85.019%
2022-02-22	2.650000	2.7550	2.6000	2.6700	+3.057%	58,984	-85.468%
2022-02-18	2.700000	2.8100	2.5300	2.5908	-4.044%	83,733	-85.024%
2022-02-17	2.630000	2.8500	2.6000	2.7000	+1.124%	70,928	-85.630%
2022-02-16	2.660000	2.8100	2.6600	2.6700	-1.111%	19,011	-85.468%
2022-02-15	2.850000	2.8500	2.6700	2.7000	-2.527%	37,934	-85.630%
2022-02-14	2.775900	2.8600	2.7500	2.7700	+0.362%	13,547	-85.993%
2022-02-11	2.810000	2.8400	2.7600	2.7600	-1.779%	3,924	-85.942%
2022-02-10	2.770000	2.8400	2.7645	2.8100	0.000%	11,820	-86.192%
2022-02-09	2.810000	2.8800	2.7800	2.8100	+2.182%	19,921	-86.192%
2022-02-08	2.850000	2.9490	2.7100	2.7500	0.000%	29,987	-85.891%
2022-02-07	2.676000	2.8350	2.6580	2.7500	-1.786%	26,300	-85.891%
2022-02-04	2.738000	2.8400	2.7000	2.8000	+0.358%	12,589	-86.143%
2022-02-03	2.860000	2.9599	2.7800	2.7900	-1.761%	15,066	-86.093%
2022-02-02	2.840000	2.8900	2.7500	2.8400	+4.029%	20,751	-86.338%
2022-02-01	2.760000	2.8800	2.7000	2.7300	+0.738%	25,458	-85.788%
2022-01-31	2.585000	2.8400	2.5600	2.7100	+5.859%	19,713	-85.683%
2022-01-28	2.600000	2.6300	2.5000	2.5600	+0.787%	34,915	-84.844%
2022-01-27	2.836400	2.8400	2.5100	2.5400	-10.247%	65,181	-84.724%
2022-01-26	3.012500	3.0210	2.8300	2.8300	-4.068%	84,286	-86.290%
2022-01-25	2.900000	3.0100	2.8200	2.9500	-0.338%	71,144	-86.847%
2022-01-24	3.030000	3.0800	2.6800	2.9600	-6.329%	252,683	-86.892%
2022-01-21	3.470000	3.4700	3.0600	3.1600	-10.734%	546,847	-87.722%
2022-01-20	3.160000	4.3500	3.1600	3.5400	+11.672%	4,055,531	-89.040%
2022-01-19	3.290100	3.3200	3.1100	3.1700	-4.230%	23,683	-87.760%
2022-01-18	3.250000	3.3200	3.1635	3.3100	+2.477%	6,245	-88.278%
2022-01-14	3.150000	3.3200	3.1353	3.2300	+0.937%	6,557	-87.988%
2022-01-13	3.220000	3.3600	3.2000	3.2000	-1.538%	8,563	-87.875%
2022-01-12	3.230000	3.3799	3.2000	3.2500	0.000%	10,254	-88.062%
2022-01-11	3.280000	3.4500	3.2500	3.2500	-2.108%	16,507	-88.062%
2022-01-10	3.290000	3.3200	3.1501	3.3200	+1.220%	21,580	-88.313%
2022-01-07	3.270000	3.3000	3.1801	3.2800	+0.613%	9,036	-88.171%
2022-01-06	3.380000	3.3800	3.1500	3.2600	-2.976%	25,958	-88.098%
2022-01-05	3.270000	3.5374	3.2200	3.3600	+1.818%	22,149	-88.452%
2022-01-04	3.370000	3.3800	3.1900	3.3000	-2.077%	36,054	-88.242%
2022-01-03	3.380000	3.5000	3.3500	3.3700	-0.882%	34,937	-88.487%
2021-12-31	3.411400	3.4747	3.3800	3.4000	-1.734%	26,505	-88.588%
2021-12-30	3.550000	3.5900	3.3700	3.4600	-1.143%	26,458	-88.786%
2021-12-29	3.520000	3.5800	3.5000	3.5000	-1.408%	18,390	-88.914%
2021-12-28	3.650000	3.7500	3.5500	3.5500	-1.662%	312,510	-89.070%
2021-12-27	3.520000	3.7300	3.5000	3.6100	+3.143%	202,432	-89.252%
2021-12-23	3.400000	3.5299	3.4000	3.5000	+1.449%	17,223	-88.914%
2021-12-22	3.400000	3.5281	3.3301	3.4500	0.000%	29,771	-88.754%
2021-12-21	3.360000	3.5800	3.3100	3.4500	+4.863%	50,091	-88.754%
2021-12-20	3.360000	3.3600	3.1394	3.2900	-1.791%	15,519	-88.207%
2021-12-17	3.220000	3.3600	3.2102	3.3500	+1.515%	26,624	-88.418%
2021-12-16	3.350000	3.3500	3.1700	3.3000	-1.493%	34,922	-88.242%
2021-12-15	3.090000	3.4000	3.0000	3.3500	+7.372%	77,478	-88.418%
2021-12-14	3.075000	3.1990	3.0750	3.1200	-0.952%	46,021	-87.564%
2021-12-13	3.160000	3.2350	3.1300	3.1500	-3.963%	23,280	-87.683%
2021-12-10	3.117100	3.3000	3.1001	3.2800	+2.181%	13,585	-88.171%
2021-12-09	3.190000	3.3000	3.1659	3.2100	-0.311%	17,269	-87.913%
2021-12-08	3.200000	3.3000	3.1900	3.2200	+1.899%	19,022	-87.950%
2021-12-07	3.142400	3.2000	3.0400	3.1600	+1.282%	14,512	-87.722%
2021-12-06	3.035000	3.1200	3.0350	3.1200	+4.000%	14,532	-87.564%
2021-12-03	3.025000	3.0850	2.9100	3.0000	-1.316%	32,967	-87.067%
2021-12-02	2.990000	3.0900	2.9900	3.0400	+0.997%	16,073	-87.237%
2021-12-01	2.970000	3.0500	2.9500	3.0100	+0.669%	30,455	-87.110%
2021-11-30	3.070000	3.0700	2.9700	2.9900	-0.333%	88,757	-87.023%
2021-11-29	2.980000	3.0700	2.9201	3.0000	-1.316%	37,518	-87.067%
2021-11-26	3.000000	3.0500	2.9600	3.0400	-0.328%	8,371	-87.237%
2021-11-24	2.970000	3.1100	2.9700	3.0500	+0.993%	8,814	-87.279%
2021-11-23	3.050000	3.1200	3.0000	3.0200	-0.984%	32,069	-87.152%
2021-11-22	3.050000	3.0700	2.9400	3.0500	0.000%	6,927	-87.279%
2021-11-19	3.020000	3.1000	2.9500	3.0500	0.000%	14,518	-87.279%
2021-11-18	3.160000	3.1600	2.9947	3.0500	-2.866%	52,222	-87.279%
2021-11-17	3.000000	3.2000	3.0000	3.1400	+3.630%	42,789	-87.643%
2021-11-16	2.930000	3.0700	2.9101	3.0300	+1.678%	58,582	-87.195%
2021-11-15	3.000000	3.0200	2.8962	2.9800	-1.974%	35,489	-86.980%
2021-11-12	2.920000	3.0500	2.9100	3.0400	+2.703%	40,667	-87.237%
2021-11-11	2.895000	2.9700	2.8100	2.9600	+2.422%	82,957	-86.892%
2021-11-10	2.910000	2.9600	2.7715	2.8900	-3.667%	135,401	-86.574%
2021-11-09	2.900000	3.0200	2.8000	3.0000	+4.167%	36,771	-87.067%
2021-11-08	2.750000	2.8800	2.7500	2.8800	+2.857%	123,893	-86.528%
2021-11-05	3.000000	3.0300	2.7900	2.8000	-9.968%	420,624	-86.143%
2021-11-04	3.380000	3.3800	3.0914	3.1100	-2.201%	177,694	-87.524%
2021-11-03	3.430000	3.4554	3.0400	3.1800	-7.826%	356,838	-87.799%
2021-11-02	3.170000	4.1500	3.1700	3.4500	+7.143%	5,950,020	-88.754%
2021-11-01	3.225000	3.2800	3.1600	3.2200	+2.222%	46,553	-87.950%
2021-10-29	3.190000	3.2347	3.0700	3.1500	-0.943%	15,782	-87.683%
2021-10-28	3.100000	3.2500	3.0700	3.1800	+1.597%	39,584	-87.799%
2021-10-27	3.180000	3.2900	3.0800	3.1300	-2.795%	52,398	-87.604%
2021-10-26	3.190000	3.2700	3.1110	3.2200	+1.899%	38,132	-87.950%
2021-10-25	3.180000	3.2500	3.0600	3.1600	-0.940%	35,070	-87.722%
2021-10-22	3.280000	3.3780	3.1500	3.1900	-2.446%	53,451	-87.837%
2021-10-21	3.120000	3.3800	3.1200	3.2700	+3.810%	138,327	-88.135%
2021-10-20	3.040000	3.2000	2.9301	3.1500	+5.000%	104,847	-87.683%
2021-10-19	3.010000	3.0500	2.9000	3.0000	-0.332%	33,605	-87.067%
2021-10-18	3.040000	3.0400	2.9000	3.0100	-0.331%	35,812	-87.110%
2021-10-15	2.950000	3.0500	2.9000	3.0200	+3.425%	50,823	-87.152%
2021-10-14	2.880000	2.9800	2.8200	2.9200	+3.915%	85,012	-86.712%
2021-10-13	2.720000	2.8200	2.7118	2.8100	+1.444%	39,078	-86.192%
2021-10-12	2.670000	2.8098	2.6700	2.7700	+2.974%	31,130	-85.993%
2021-10-11	2.760000	2.7600	2.6800	2.6900	-1.825%	17,807	-85.576%
2021-10-08	2.640000	2.7800	2.6400	2.7400	+2.622%	47,026	-85.839%
2021-10-07	2.580000	2.7300	2.5800	2.6700	+1.136%	21,151	-85.468%
2021-10-06	2.600000	2.6700	2.5600	2.6400	0.000%	17,341	-85.303%
2021-10-05	2.600000	2.7200	2.5600	2.6400	+1.149%	20,807	-85.303%
2021-10-04	2.670000	2.7400	2.5800	2.6100	-1.880%	35,483	-85.134%
2021-10-01	2.760000	2.7900	2.6600	2.6600	-4.659%	29,394	-85.414%
2021-09-30	2.640000	2.8100	2.6001	2.7900	+4.494%	77,720	-86.093%
2021-09-29	2.700000	2.7300	2.5700	2.6700	-1.111%	68,028	-85.468%
2021-09-28	2.640000	2.7315	2.6000	2.7000	+0.746%	14,431	-85.630%
2021-09-27	2.600000	2.7200	2.5313	2.6800	+1.901%	149,807	-85.522%
2021-09-24	2.640000	2.6400	2.5600	2.6300	-0.379%	32,867	-85.247%
2021-09-23	2.590000	2.6500	2.5566	2.6400	+1.538%	23,559	-85.303%
2021-09-22	2.535000	2.6600	2.5100	2.6000	+2.767%	91,826	-85.077%
2021-09-21	2.550300	2.6400	2.4802	2.5300	-1.365%	108,197	-84.664%
2021-09-20	2.620000	2.6650	2.5200	2.5650	-5.699%	127,579	-84.873%
2021-09-17	2.620000	2.7400	2.5616	2.7200	+5.019%	87,979	-85.735%
2021-09-16	2.560000	2.6000	2.5500	2.5900	+0.388%	16,279	-85.019%
2021-09-15	2.540000	2.6300	2.5200	2.5800	0.000%	56,642	-84.961%
2021-09-14	2.630000	2.6800	2.5700	2.5800	-1.149%	18,216	-84.961%
2021-09-13	2.620000	2.6900	2.5900	2.6100	-0.382%	69,403	-85.134%
2021-09-10	2.657400	2.6900	2.5900	2.6200	-0.380%	79,398	-85.191%
2021-09-09	2.570000	2.7000	2.5600	2.6300	+1.154%	27,201	-85.247%
2021-09-08	2.660000	2.6600	2.5600	2.6000	-0.763%	106,172	-85.077%
2021-09-07	2.680000	2.7066	2.6000	2.6200	-2.239%	73,886	-85.191%
2021-09-03	2.700000	2.7000	2.6400	2.6800	+1.132%	44,401	-85.522%
2021-09-02	2.710000	2.7200	2.6200	2.6500	-1.487%	20,799	-85.358%
2021-09-01	2.690000	2.7300	2.6766	2.6900	+0.373%	40,556	-85.576%
2021-08-31	2.620000	2.7200	2.6200	2.6800	+1.901%	141,364	-85.522%
2021-08-30	2.640000	2.7200	2.5500	2.6300	+1.154%	84,579	-85.247%
2021-08-27	2.560000	2.6700	2.5500	2.6000	+0.386%	41,729	-85.077%
2021-08-26	2.610000	2.6750	2.5500	2.5900	-1.521%	34,849	-85.019%
2021-08-25	2.630000	2.6799	2.6001	2.6300	+1.938%	33,955	-85.247%
2021-08-24	2.500000	2.6300	2.5000	2.5800	+4.453%	59,200	-84.961%
2021-08-23	2.510000	2.5200	2.4410	2.4700	-2.372%	68,367	-84.291%
2021-08-20	2.360000	2.6000	2.3600	2.5300	+7.203%	90,704	-84.664%
2021-08-19	2.460000	2.4920	2.3600	2.3600	-6.719%	75,298	-83.559%
2021-08-18	2.420000	2.5399	2.4000	2.5300	+3.689%	114,448	-84.664%
2021-08-17	2.550000	2.5500	2.4200	2.4400	-5.792%	293,436	-84.098%
2021-08-16	2.540000	2.6200	2.4800	2.5900	+0.975%	545,944	-85.019%
2021-08-13	2.565000	2.5650	2.5650	2.5650	-0.581%	129,624	-84.873%
2021-08-12	2.650000	2.6800	2.5401	2.5800	-3.731%	110,701	-84.961%
2021-08-11	2.730000	2.8000	2.5900	2.6800	-2.190%	244,811	-85.522%
2021-08-10	2.810000	2.8200	2.7010	2.7400	-2.837%	232,293	-85.839%
2021-08-09	2.880000	2.8800	2.8100	2.8200	-3.425%	251,218	-86.241%
2021-08-06	2.960000	2.9945	2.7200	2.9200	-3.630%	385,462	-86.712%
2021-08-05	3.000000	3.0700	2.9900	3.0300	-1.303%	251,592	-87.195%
2021-08-04	3.350000	3.3600	3.0500	3.0700	-11.272%	646,735	-87.362%
2021-08-03	3.560000	3.8100	3.2300	3.4600	+10.897%	4,636,462	-88.786%
2021-08-02	2.990000	3.1800	2.9201	3.1200	+5.405%	1,589,279	-87.564%
2021-07-30	2.910000	3.1300	2.9073	2.9600	-1.661%	94,705	-86.892%
2021-07-29	3.030000	3.0308	2.9200	3.0100	0.000%	38,967	-87.110%
2021-07-28	2.950000	3.0500	2.9100	3.0100	+1.007%	129,972	-87.110%
2021-07-27	2.960000	3.0500	2.8500	2.9800	-0.667%	141,802	-86.980%
2021-07-26	3.000000	3.0504	2.9400	3.0000	0.000%	82,843	-87.067%
2021-07-23	3.060000	3.0800	2.9000	3.0000	-2.597%	66,921	-87.067%
2021-07-22	3.230000	3.2699	3.0100	3.0800	-5.810%	23,445	-87.403%
2021-07-21	3.130000	3.2900	3.1010	3.2700	+4.808%	28,939	-88.135%
2021-07-20	3.050000	3.1800	3.0300	3.1200	+2.970%	41,836	-87.564%
2021-07-19	3.100000	3.1200	2.9500	3.0300	-2.885%	88,506	-87.195%
2021-07-16	3.340000	3.4700	3.1055	3.1200	-6.024%	90,276	-87.564%
2021-07-15	3.480000	3.5767	3.2300	3.3200	-5.143%	154,622	-88.313%
2021-07-14	3.660000	3.6600	3.4700	3.5000	-4.372%	153,985	-88.914%
2021-07-13	3.580000	3.6800	3.3600	3.6600	+2.521%	301,579	-89.399%
2021-07-12	3.060000	3.7000	3.0110	3.5700	+20.202%	626,755	-89.132%
2021-07-09	2.980000	3.1250	2.9400	2.9700	+6.071%	136,572	-86.936%
2021-07-08	2.840000	2.8400	2.8000	2.8000	-0.178%	31,144	-86.143%
2021-07-07	2.805000	2.8050	2.8050	2.8050	-5.556%	39,799	-86.168%
2021-07-06	3.050000	3.1231	2.9000	2.9700	-3.257%	38,456	-86.936%
2021-07-02	3.120000	3.1499	3.0100	3.0700	-1.917%	37,660	-87.362%
2021-07-01	3.160000	3.1800	3.0000	3.1300	+0.321%	66,559	-87.604%
2021-06-30	3.150000	3.2400	3.0600	3.1200	-2.500%	60,561	-87.564%
2021-06-29	3.250000	3.2600	3.1200	3.2000	0.000%	114,459	-87.875%
2021-06-28	3.160000	3.2300	3.0600	3.2000	+4.575%	109,775	-87.875%
2021-06-25	3.050000	3.1000	3.0200	3.0600	+0.658%	74,816	-87.320%
2021-06-24	3.000000	3.0500	2.9706	3.0400	+2.703%	36,762	-87.237%
2021-06-23	2.840000	3.0600	2.8397	2.9600	+4.225%	325,404	-86.892%
2021-06-22	2.820000	2.8400	2.7656	2.8400	+1.792%	20,471	-86.338%
2021-06-21	2.830000	2.8300	2.7200	2.7900	-0.712%	21,517	-86.093%
2021-06-18	2.770000	2.8100	2.7200	2.8100	0.000%	22,206	-86.192%
2021-06-17	2.760000	2.8480	2.6900	2.8100	+2.555%	31,112	-86.192%
2021-06-16	2.810000	2.9300	2.7400	2.7400	-3.180%	40,698	-85.839%
2021-06-15	2.950000	2.9500	2.8200	2.8300	-3.413%	40,650	-86.290%
2021-06-14	2.890000	2.9800	2.8601	2.9300	+2.448%	85,536	-86.758%
2021-06-11	2.884700	2.9300	2.8100	2.8600	-2.389%	20,122	-86.434%
2021-06-10	2.920000	2.9500	2.8500	2.9300	+4.270%	59,165	-86.758%
2021-06-09	2.770000	2.8700	2.7700	2.8100	+1.079%	32,867	-86.192%
2021-06-08	2.770000	2.8200	2.7600	2.7800	0.000%	28,442	-86.043%
2021-06-07	2.800000	2.8300	2.7400	2.7800	-0.358%	69,094	-86.043%
2021-06-04	2.730000	2.8200	2.7000	2.7900	+2.198%	39,539	-86.093%
2021-06-03	2.686000	2.7400	2.6226	2.7300	+1.111%	113,376	-85.788%
2021-06-02	2.770000	2.7700	2.6900	2.7000	-1.460%	50,230	-85.630%
2021-06-01	2.740000	2.7500	2.7100	2.7400	-4.196%	123,997	-85.839%
2021-05-28	2.820000	2.8600	2.8138	2.8600	+1.418%	28,930	-86.434%
2021-05-27	2.850000	2.8800	2.7820	2.8200	-1.053%	89,809	-86.241%
2021-05-26	2.910000	2.9200	2.8100	2.8500	-1.724%	45,451	-86.386%
2021-05-25	2.880000	2.9800	2.8500	2.9000	+0.346%	57,954	-86.621%
2021-05-24	2.770000	3.0000	2.7162	2.8900	+4.332%	179,912	-86.574%
2021-05-21	2.790000	2.8200	2.7001	2.7700	0.000%	34,203	-85.993%
2021-05-20	2.770000	2.8200	2.7200	2.7700	+0.727%	51,023	-85.993%
2021-05-19	2.670000	2.7500	2.6100	2.7500	+3.774%	92,650	-85.891%
2021-05-18	2.660000	2.7200	2.6500	2.6500	-1.119%	62,472	-85.358%
2021-05-17	2.650000	2.7300	2.5801	2.6800	+1.132%	30,053	-85.522%
2021-05-14	2.550000	2.6900	2.5000	2.6500	+5.578%	57,032	-85.358%
2021-05-13	2.390000	2.5400	2.3900	2.5100	+6.809%	97,802	-84.542%
2021-05-12	2.360000	2.4700	2.3300	2.3500	-3.689%	87,381	-83.489%
2021-05-11	2.400000	2.4700	2.4000	2.4400	+1.245%	49,733	-84.098%
2021-05-10	2.520000	2.6500	2.4100	2.4100	-3.984%	291,753	-83.900%
2021-05-07	2.550000	2.6200	2.5000	2.5100	-7.380%	149,899	-84.542%
2021-05-06	2.790000	2.8192	2.5732	2.7100	-1.812%	235,202	-85.683%
2021-05-05	2.660000	2.8400	2.5800	2.7600	+3.371%	173,132	-85.942%
2021-05-04	2.590000	2.7000	2.5100	2.6700	+0.755%	42,968	-85.468%
2021-05-03	2.590000	2.7100	2.5701	2.6500	+1.923%	49,376	-85.358%
2021-04-30	2.580000	2.6800	2.5600	2.6000	0.000%	31,716	-85.077%
2021-04-29	2.630000	2.6352	2.5401	2.6000	+0.386%	17,410	-85.077%
2021-04-28	2.630000	2.7192	2.5400	2.5900	-2.996%	31,560	-85.019%
2021-04-27	2.660000	2.7000	2.6000	2.6700	+1.521%	24,232	-85.468%
2021-04-26	2.683300	2.6900	2.6000	2.6300	-0.379%	37,336	-85.247%
2021-04-23	2.540000	2.6600	2.5200	2.6400	+5.179%	48,783	-85.303%
2021-04-22	2.560000	2.6700	2.4700	2.5100	-0.791%	27,041	-84.542%
2021-04-21	2.360000	2.6000	2.3600	2.5300	+4.979%	80,488	-84.664%
2021-04-20	2.480000	2.5300	2.3800	2.4100	-2.033%	101,286	-83.900%
2021-04-19	2.590000	2.6000	2.4200	2.4600	-4.280%	127,380	-84.228%
2021-04-16	2.780000	2.7900	2.5300	2.5700	-7.554%	170,646	-84.903%
2021-04-15	2.870000	2.9600	2.7800	2.7800	-3.136%	41,871	-86.043%
2021-04-14	2.890000	2.9600	2.8300	2.8700	+0.350%	52,268	-86.481%
2021-04-13	2.810000	2.9300	2.7511	2.8600	+2.143%	149,611	-86.434%
2021-04-12	2.910000	2.9500	2.8000	2.8000	-4.762%	32,428	-86.143%
2021-04-09	2.990000	3.0495	2.9001	2.9400	-1.672%	184,844	-86.803%
2021-04-08	2.910000	3.0200	2.8900	2.9900	+4.912%	100,209	-87.023%
2021-04-07	2.930000	2.9448	2.8300	2.8500	-3.061%	42,332	-86.386%
2021-04-06	2.860000	3.0299	2.8600	2.9400	+2.797%	114,732	-86.803%
2021-04-05	2.810000	2.8900	2.7500	2.8600	+2.878%	93,412	-86.434%
2021-04-01	2.710000	2.8900	2.6800	2.7800	+4.120%	133,750	-86.043%
2021-03-31	2.670000	2.7600	2.6001	2.6700	+1.136%	25,558	-85.468%
2021-03-30	2.550000	2.7200	2.5500	2.6400	+1.931%	199,133	-85.303%
2021-03-29	2.690000	2.7400	2.5600	2.5900	-3.358%	78,754	-85.019%
2021-03-26	2.820000	2.8800	2.6150	2.6800	-4.626%	70,028	-85.522%
2021-03-25	2.700000	2.9500	2.6800	2.8100	+2.555%	459,982	-86.192%
2021-03-24	3.110000	3.1200	2.6900	2.7400	-11.897%	256,276	-85.839%
2021-03-23	3.120000	3.2200	3.0000	3.1100	+0.647%	361,588	-87.524%
2021-03-22	3.110000	3.1500	3.0000	3.0900	+0.325%	275,351	-87.443%
2021-03-19	3.060000	3.1700	3.0050	3.0800	-0.645%	225,281	-87.403%
2021-03-18	3.160000	3.3300	3.0300	3.1000	-4.615%	516,789	-87.484%
2021-03-17	3.030000	3.3800	3.0200	3.2500	+5.863%	398,685	-88.062%
2021-03-16	3.150000	3.1800	3.0100	3.0700	-3.762%	184,702	-87.362%