Dark

AVGR
Avinger, Inc. Common Stock
stock NASDAQ

Inactive

Feb 14, 2025

0.4740USD-20.736%(-0.1240)2,592,021

Pre-market

0.00USD-100.000%(-0.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-14	0.556100	0.605800	0.463300	0.474000	-20.736%	2,592,021	0.000%
2025-02-13	0.559800	0.817700	0.510000	0.598000	+30.000%	33,467,753	-20.736%
2025-02-12	0.432000	0.485000	0.396900	0.460000	+2.222%	6,203,844	+3.043%
2025-02-11	0.435000	0.519700	0.400000	0.450000	-6.250%	1,283,403	+5.333%
2025-02-10	0.384000	0.530000	0.380800	0.480000	+22.324%	2,419,392	-1.250%
2025-02-07	0.381400	0.405000	0.365000	0.392400	+0.332%	259,724	+20.795%
2025-02-06	0.380000	0.425000	0.363000	0.391100	-30.148%	1,267,154	+21.197%
2025-02-05	0.577000	0.577000	0.535100	0.559900	-1.599%	493,938	-15.342%
2025-02-04	0.551600	0.579900	0.544000	0.569000	+3.267%	202,661	-16.696%
2025-02-03	0.550000	0.589000	0.519900	0.551000	-4.174%	337,446	-13.975%
2025-01-31	0.587000	0.596000	0.562200	0.575000	-4.167%	311,774	-17.565%
2025-01-30	0.520000	0.650300	0.520000	0.600000	+11.193%	2,035,881	-21.000%
2025-01-29	0.531000	0.544900	0.500000	0.539600	-1.891%	150,500	-12.157%
2025-01-28	0.575300	0.575300	0.523000	0.550000	-3.762%	77,160	-13.818%
2025-01-27	0.571500	0.593000	0.540000	0.571500	-2.971%	151,877	-17.060%
2025-01-24	0.571000	0.609900	0.562200	0.589000	+4.786%	123,627	-19.525%
2025-01-23	0.552900	0.588000	0.540001	0.562100	-1.386%	129,337	-15.673%
2025-01-22	0.556800	0.597700	0.527600	0.570000	+1.749%	256,898	-16.842%
2025-01-21	0.585000	0.607999	0.525400	0.560200	-6.633%	283,315	-15.387%
2025-01-17	0.609000	0.639882	0.571000	0.600000	+1.712%	196,025	-21.000%
2025-01-16	0.606000	0.610000	0.561100	0.589900	+0.409%	182,920	-19.647%
2025-01-15	0.570000	0.595000	0.551100	0.587500	-2.149%	322,019	-19.319%
2025-01-14	0.630000	0.654900	0.562800	0.600400	-25.240%	1,300,394	-21.053%
2025-01-13	0.565700	0.825000	0.500000	0.803100	+42.621%	9,773,989	-40.979%
2025-01-10	0.609600	0.615000	0.551300	0.563100	-7.537%	306,824	-15.823%
2025-01-08	0.709700	0.709700	0.560200	0.609000	-15.275%	644,061	-22.167%
2025-01-07	0.754000	0.779877	0.700600	0.718800	-6.649%	350,485	-34.057%
2025-01-06	0.808800	0.860000	0.747000	0.770000	-5.126%	488,579	-38.442%
2025-01-03	0.820000	0.859900	0.792000	0.811600	-1.981%	378,627	-41.597%
2025-01-02	0.825000	0.879900	0.780800	0.828000	+1.222%	613,499	-42.754%
2024-12-31	0.980000	0.981200	0.772000	0.818000	-0.414%	987,721	-42.054%
2024-12-30	0.900000	0.919900	0.745000	0.821400	-14.881%	1,430,903	-42.294%
2024-12-27	1.190000	1.220000	0.953300	0.965000	-24.609%	2,161,436	-50.881%
2024-12-26	1.260000	1.540000	1.110000	1.280000	-11.724%	4,838,663	-62.969%
2024-12-24	1.640000	1.930000	1.010000	1.450000	+125.716%	107,528,365	-67.310%
2024-12-23	0.488800	0.736900	0.450000	0.642400	+33.112%	1,387,906	-26.214%
2024-12-20	0.629200	0.629200	0.480000	0.482600	-32.607%	571,206	-1.782%
2024-12-19	0.490000	0.748800	0.455000	0.716100	+46.053%	1,622,358	-33.808%
2024-12-18	0.498700	0.537500	0.450000	0.490300	-3.351%	172,007	-3.324%
2024-12-17	0.464300	0.590000	0.415600	0.507300	+6.352%	1,094,009	-6.564%
2024-12-16	0.620000	0.646000	0.467800	0.477000	-24.394%	148,067	-0.629%
2024-12-13	0.594100	0.730000	0.594100	0.630900	-1.252%	338,419	-24.869%
2024-12-12	0.459900	0.640000	0.390000	0.638900	-22.085%	1,647,213	-25.810%
2024-12-11	0.830000	0.839900	0.820000	0.820000	-0.012%	154,930	-42.195%
2024-12-10	0.829650	0.847000	0.800000	0.820100	-2.369%	42,284	-42.202%
2024-12-09	0.820000	0.850000	0.780000	0.840000	+3.055%	53,129	-43.571%
2024-12-06	0.809500	0.830000	0.787400	0.815100	+0.630%	24,106	-41.848%
2024-12-05	0.829600	0.829600	0.800000	0.810000	+0.998%	3,908	-41.481%
2024-12-04	0.800000	0.824000	0.780000	0.802000	-1.000%	24,582	-40.898%
2024-12-03	0.800000	0.826600	0.792050	0.810100	-2.702%	22,647	-41.489%
2024-12-02	0.847800	0.850000	0.800000	0.832600	-0.881%	16,987	-43.070%
2024-11-29	0.810000	0.840000	0.810000	0.840000	+0.943%	14,313	-43.571%
2024-11-27	0.830800	0.840000	0.825000	0.832150	+0.259%	10,061	-43.039%
2024-11-26	0.841300	0.850000	0.820100	0.830000	+3.750%	30,935	-42.892%
2024-11-25	0.840000	0.847300	0.800000	0.800000	-3.498%	30,780	-40.750%
2024-11-22	0.800000	0.832999	0.780000	0.829000	+5.070%	31,502	-42.823%
2024-11-21	0.799000	0.806743	0.764700	0.789000	+4.614%	11,480	-39.924%
2024-11-20	0.780000	0.780000	0.750000	0.754200	-3.184%	16,079	-37.152%
2024-11-19	0.764999	0.779999	0.750000	0.779000	-0.128%	26,541	-39.153%
2024-11-18	0.820000	0.820000	0.703000	0.780000	-1.266%	27,804	-39.231%
2024-11-15	0.810000	0.860000	0.765300	0.790000	-2.469%	54,057	-40.000%
2024-11-14	0.830000	0.844200	0.800100	0.810000	-1.220%	14,616	-41.481%
2024-11-13	0.830500	0.849800	0.800300	0.820000	-2.381%	11,557	-42.195%
2024-11-12	0.850000	0.850000	0.825000	0.840000	-0.592%	32,794	-43.571%
2024-11-11	0.845000	0.845000	0.820000	0.845000	+1.856%	27,152	-43.905%
2024-11-08	0.810000	0.840000	0.780000	0.829600	+2.293%	114,815	-42.864%
2024-11-07	0.849000	0.849000	0.790000	0.811000	-2.898%	39,472	-41.554%
2024-11-06	0.828700	0.850000	0.800300	0.835200	-0.429%	66,838	-43.247%
2024-11-05	0.780000	0.849899	0.770000	0.838800	+6.177%	80,093	-43.491%
2024-11-04	0.780000	0.790000	0.762500	0.790000	+1.282%	42,116	-40.000%
2024-11-01	0.810100	0.810100	0.771000	0.780000	0.000%	79,454	-39.231%
2024-10-31	0.802300	0.823000	0.777200	0.780000	-6.024%	62,947	-39.231%
2024-10-30	0.820000	0.840827	0.800000	0.830000	-0.012%	39,826	-42.892%
2024-10-29	0.830000	0.850000	0.830000	0.830100	+1.232%	93,186	-42.898%
2024-10-28	0.820500	0.857900	0.810000	0.820000	-1.205%	76,939	-42.195%
2024-10-25	0.870000	0.870000	0.830000	0.830000	-4.091%	59,688	-42.892%
2024-10-24	0.895000	0.895000	0.830000	0.865400	-3.307%	85,642	-45.228%
2024-10-23	0.861500	0.900000	0.861500	0.895000	-0.334%	41,321	-47.039%
2024-10-22	0.938500	0.938500	0.860100	0.898000	-1.643%	69,196	-47.216%
2024-10-21	0.937500	0.950000	0.760000	0.913000	-3.895%	126,594	-48.083%
2024-10-18	1.010000	1.010000	0.920000	0.950000	-1.971%	71,222	-50.105%
2024-10-17	0.950000	0.980000	0.910000	0.969100	+7.254%	140,965	-51.089%
2024-10-16	0.840646	0.928000	0.840000	0.903554	+7.387%	262,311	-47.540%
2024-10-15	0.872000	0.884990	0.841300	0.841400	-2.197%	53,055	-43.665%
2024-10-14	0.860000	0.897700	0.853900	0.860300	+0.397%	24,521	-44.903%
2024-10-11	0.884000	0.890000	0.841300	0.856900	-2.035%	66,368	-44.684%
2024-10-10	0.912500	0.912500	0.840000	0.874700	-2.159%	70,341	-45.810%
2024-10-09	0.940000	0.940000	0.850800	0.894000	-2.508%	109,427	-46.980%
2024-10-08	0.960600	0.989400	0.832000	0.917001	-6.428%	178,479	-48.310%
2024-10-07	1.010000	1.010000	0.950000	0.980000	-2.970%	133,728	-51.633%
2024-10-04	1.100000	1.150000	1.010000	1.010000	-21.705%	673,015	-53.069%
2024-10-03	1.080000	1.335000	1.040000	1.290000	+24.038%	1,473,845	-63.256%
2024-10-02	0.986440	1.082000	0.975100	1.040000	+7.471%	138,783	-54.423%
2024-10-01	0.950100	0.990000	0.930000	0.967700	+1.863%	98,865	-51.018%
2024-09-30	0.993400	0.994400	0.940100	0.950000	-3.524%	55,895	-50.105%
2024-09-27	0.980000	0.990000	0.930000	0.984700	+1.515%	59,758	-51.864%
2024-09-26	1.000000	1.010000	0.955100	0.970000	-3.000%	40,324	-51.134%
2024-09-25	0.941300	1.020000	0.930500	1.000000	+4.910%	55,374	-52.600%
2024-09-24	0.940000	0.969001	0.930000	0.953200	+2.440%	34,726	-50.273%
2024-09-23	0.990000	0.999300	0.930000	0.930500	-2.586%	101,045	-49.060%
2024-09-20	1.010000	1.030000	0.944951	0.955200	-3.990%	163,134	-50.377%
2024-09-19	0.980000	1.026300	0.931100	0.994900	-1.495%	219,586	-52.357%
2024-09-18	1.070000	1.080000	0.932000	1.010000	-2.885%	926,687	-53.069%
2024-09-17	1.430000	1.430000	1.030000	1.040000	-21.810%	1,849,832	-54.423%
2024-09-16	1.200000	1.580000	1.180000	1.330100	+10.382%	5,524,197	-64.364%
2024-09-13	1.200000	1.230000	1.190000	1.205000	+2.119%	44,520	-60.664%
2024-09-12	1.190000	1.202200	1.150000	1.180000	+1.724%	20,124	-59.831%
2024-09-11	1.142000	1.194100	1.140000	1.160000	+1.754%	25,054	-59.138%
2024-09-10	1.170000	1.250000	1.130000	1.140000	-2.564%	52,768	-58.421%
2024-09-09	1.000000	1.190000	0.979900	1.170000	+14.706%	71,452	-59.487%
2024-09-06	0.980000	1.025000	0.966000	1.020000	+7.765%	43,291	-53.529%
2024-09-05	1.040000	1.350000	0.900000	0.946500	-8.999%	366,399	-49.921%
2024-09-04	1.020000	1.040100	0.980000	1.040100	+6.133%	22,402	-54.427%
2024-09-03	1.110000	1.110000	0.976450	0.980000	-11.712%	65,271	-51.633%
2024-08-30	1.100000	1.134400	1.050000	1.110000	+0.909%	16,720	-57.297%
2024-08-29	1.100000	1.150000	1.080000	1.100000	0.000%	11,163	-56.909%
2024-08-28	1.147500	1.215000	1.000000	1.100000	-8.333%	110,306	-56.909%
2024-08-27	1.220000	1.240000	1.180000	1.200000	-2.439%	8,888	-60.500%
2024-08-26	1.300000	1.305000	1.210000	1.230000	-4.651%	31,632	-61.463%
2024-08-23	1.260000	1.290000	1.210000	1.290000	0.000%	21,816	-63.256%
2024-08-22	1.200000	1.320000	1.080000	1.290000	+5.738%	202,417	-63.256%
2024-08-21	1.120000	1.360000	1.060000	1.220000	+7.018%	155,601	-61.148%
2024-08-20	1.120000	1.150000	1.000000	1.140000	-0.437%	329,473	-58.421%
2024-08-19	1.180000	1.220000	1.107500	1.145000	-0.435%	45,705	-58.603%
2024-08-16	1.090000	1.180000	1.080000	1.150000	+7.477%	11,091	-58.783%
2024-08-15	1.130000	1.130000	1.060000	1.070000	+0.943%	8,747	-55.701%
2024-08-14	1.120000	1.120000	1.020000	1.060000	-2.752%	24,633	-55.283%
2024-08-13	1.110000	1.120000	1.020000	1.090000	-1.357%	14,087	-56.514%
2024-08-12	1.260000	1.260000	1.100000	1.105000	-9.053%	33,209	-57.104%
2024-08-09	1.210000	1.318000	1.200000	1.215000	+1.250%	15,124	-60.988%
2024-08-08	1.230000	1.250000	1.180000	1.200000	-2.439%	14,208	-60.500%
2024-08-07	1.300000	1.370000	1.110000	1.230000	-1.608%	30,977	-61.463%
2024-08-06	1.280000	1.360000	1.220000	1.250100	-1.567%	11,486	-62.083%
2024-08-05	1.320000	1.320000	1.190000	1.270000	-9.286%	33,839	-62.677%
2024-08-02	1.350000	1.400000	1.350000	1.400000	+0.719%	16,719	-66.143%
2024-08-01	1.490000	1.490000	1.380000	1.390000	-7.333%	30,330	-65.899%
2024-07-31	1.320000	1.670000	1.320000	1.500000	+15.429%	178,211	-68.400%
2024-07-30	1.280000	1.400000	1.270000	1.299500	+1.523%	35,992	-63.524%
2024-07-29	1.300000	1.390000	1.260000	1.280000	-9.859%	87,674	-62.969%
2024-07-26	1.500000	1.500000	1.220000	1.420000	-11.801%	974,989	-66.620%
2024-07-25	1.730000	1.740000	1.610000	1.610000	-5.294%	10,050	-70.559%
2024-07-24	1.670000	1.719900	1.670000	1.700000	-2.857%	8,709	-72.118%
2024-07-23	1.810000	1.810000	1.665000	1.750000	+4.790%	30,594	-72.914%
2024-07-22	1.690000	1.730000	1.670000	1.670000	-5.114%	18,031	-71.617%
2024-07-19	1.770000	1.810000	1.760000	1.760000	0.000%	17,603	-73.068%
2024-07-18	1.730000	1.780000	1.670000	1.760000	+3.529%	25,659	-73.068%
2024-07-17	1.800000	1.800000	1.690000	1.700000	-1.163%	10,500	-72.118%
2024-07-16	1.760000	1.760000	1.650000	1.720000	-2.825%	7,130	-72.442%
2024-07-15	1.720000	1.800000	1.670000	1.770000	+5.232%	39,930	-73.220%
2024-07-12	1.720000	1.720000	1.620000	1.682000	+2.561%	10,412	-71.819%
2024-07-11	1.720000	1.720000	1.620000	1.640000	+0.613%	8,188	-71.098%
2024-07-10	1.735000	1.759900	1.620000	1.630000	-2.687%	11,830	-70.920%
2024-07-09	1.780000	1.780000	1.650000	1.675000	+0.299%	5,631	-71.701%
2024-07-08	1.720000	1.820000	1.659900	1.670000	-4.298%	21,939	-71.617%
2024-07-05	1.790000	1.799900	1.660000	1.745000	-0.852%	18,525	-72.837%
2024-07-03	1.774900	1.859900	1.760000	1.760000	+1.149%	7,559	-73.068%
2024-07-02	1.770000	1.789900	1.710000	1.740000	+2.959%	5,800	-72.759%
2024-07-01	1.830000	1.870000	1.600000	1.690000	-9.140%	21,279	-71.953%
2024-06-28	1.910000	1.913000	1.820000	1.860000	-2.105%	5,393	-74.516%
2024-06-27	2.010000	2.010000	1.900000	1.900000	-2.062%	10,627	-75.053%
2024-06-26	2.030000	2.030000	1.880000	1.940000	-4.433%	11,525	-75.567%
2024-06-25	2.070000	2.070000	1.960000	2.030000	+3.046%	11,443	-76.650%
2024-06-24	1.960000	2.060000	1.960000	1.970000	+0.510%	17,583	-75.939%
2024-06-21	1.980000	1.980000	1.850000	1.960000	+2.618%	25,339	-75.816%
2024-06-20	1.840000	1.940000	1.835000	1.910000	+2.688%	9,998	-75.183%
2024-06-18	1.950000	2.070000	1.860000	1.860000	+5.085%	39,279	-74.516%
2024-06-17	1.800000	1.900000	1.680000	1.770000	+1.724%	31,282	-73.220%
2024-06-14	1.660000	1.749900	1.590000	1.740000	+4.819%	47,126	-72.759%
2024-06-13	1.650000	1.740000	1.650000	1.660000	+3.427%	13,414	-71.446%
2024-06-12	1.820000	1.820000	1.585000	1.605000	-16.406%	68,616	-70.467%
2024-06-11	1.970000	2.081000	1.900000	1.920000	-2.290%	9,763	-75.313%
2024-06-10	1.980000	2.090000	1.950000	1.965000	+0.265%	12,568	-75.878%
2024-06-07	1.960000	2.049900	1.950000	1.959800	+1.021%	21,830	-75.814%
2024-06-06	2.020000	2.033700	1.750000	1.940000	-4.433%	31,385	-75.567%
2024-06-05	2.128300	2.129900	1.920000	2.030000	+7.407%	29,387	-76.650%
2024-06-04	2.220000	2.220000	1.890000	1.890000	-10.849%	60,326	-74.921%
2024-06-03	2.130000	2.425200	2.080000	2.120000	-1.166%	26,331	-77.642%
2024-05-31	2.090000	2.225000	2.060000	2.145000	-0.228%	22,571	-77.902%
2024-05-30	2.070000	2.230000	2.050000	2.149900	+4.364%	15,414	-77.952%
2024-05-29	2.280000	2.350000	2.050000	2.060000	-9.251%	83,855	-76.990%
2024-05-28	2.600000	2.650000	2.270000	2.270000	-12.692%	70,554	-79.119%
2024-05-24	2.800000	2.967000	2.600000	2.600000	-7.965%	28,476	-81.769%
2024-05-23	3.030000	3.040000	2.780300	2.825000	-4.237%	16,786	-83.221%
2024-05-22	2.950000	3.040000	2.950000	2.950000	0.000%	9,868	-83.932%
2024-05-21	3.110000	3.110100	2.950000	2.950000	-3.279%	11,410	-83.932%
2024-05-20	3.460000	3.500000	3.030100	3.050000	-14.804%	12,248	-84.459%
2024-05-17	3.650000	3.650000	3.456900	3.580000	-3.761%	6,187	-86.760%
2024-05-16	3.840000	3.840000	3.460000	3.719900	-3.128%	9,866	-87.258%
2024-05-15	3.900000	3.987000	3.820800	3.840000	-0.260%	11,904	-87.656%
2024-05-14	3.940000	4.050000	3.700000	3.850000	-1.911%	10,620	-87.688%
2024-05-13	3.919900	4.150000	3.790000	3.925000	+3.349%	18,257	-87.924%
2024-05-10	3.910000	3.910000	3.600000	3.797800	-1.497%	6,418	-87.519%
2024-05-09	3.900000	3.900000	3.820000	3.855500	+0.516%	3,042	-87.706%
2024-05-08	3.760000	3.900000	3.760000	3.835700	+2.013%	1,002	-87.642%
2024-05-07	3.900000	3.920000	3.740000	3.760000	-1.312%	1,743	-87.394%
2024-05-06	3.933700	3.940000	3.800100	3.810000	-2.308%	5,129	-87.559%
2024-05-03	3.850000	3.900000	3.730000	3.900000	+1.563%	10,223	-87.846%
2024-05-02	3.710000	3.840000	3.592300	3.840000	+4.345%	4,837	-87.656%
2024-05-01	3.900000	3.900000	3.680100	3.680100	-1.602%	3,866	-87.120%
2024-04-30	3.834800	3.910000	3.540000	3.740000	-0.796%	6,576	-87.326%
2024-04-29	3.779600	3.779600	3.770000	3.770000	+1.070%	1,373	-87.427%
2024-04-26	3.660000	3.860000	3.660000	3.730100	-5.084%	6,045	-87.293%
2024-04-25	3.740000	3.950000	3.724800	3.929900	+6.214%	12,434	-87.939%
2024-04-24	3.620000	3.750000	3.610000	3.700000	+0.271%	2,902	-87.189%
2024-04-23	3.790000	3.790000	3.540000	3.690000	-2.510%	3,256	-87.154%
2024-04-22	3.920000	4.010000	3.640000	3.785000	-3.690%	12,010	-87.477%
2024-04-19	3.920100	4.050000	3.920100	3.930000	+0.255%	5,572	-87.939%
2024-04-18	3.740000	3.930000	3.720000	3.920000	+6.812%	16,779	-87.908%
2024-04-17	3.652100	3.739000	3.535000	3.670000	+1.381%	6,177	-87.084%
2024-04-16	3.530000	3.950200	3.420000	3.620000	-1.897%	17,232	-86.906%
2024-04-15	4.250000	4.250000	3.600000	3.690000	-13.886%	30,410	-87.154%
2024-04-12	4.250000	4.368900	4.120900	4.285000	+0.351%	34,220	-88.938%
2024-04-11	3.750000	4.300000	3.750000	4.270000	+16.349%	49,058	-88.899%
2024-04-10	3.650000	3.940000	3.620000	3.670000	-2.193%	13,569	-87.084%
2024-04-09	3.590000	3.850000	3.560000	3.752300	+3.942%	16,022	-87.368%
2024-04-08	3.590000	3.700000	3.451900	3.610000	-0.551%	5,440	-86.870%
2024-04-05	3.310000	3.630000	3.210000	3.630000	+11.692%	31,200	-86.942%
2024-04-04	3.340000	3.499900	3.230000	3.250000	-2.764%	18,515	-85.415%
2024-04-03	3.075000	3.342400	3.050000	3.342400	+8.168%	39,614	-85.819%
2024-04-02	3.100000	3.100000	2.940000	3.090000	+3.518%	13,561	-84.660%
2024-04-01	3.140000	3.140000	2.923900	2.985000	-3.679%	12,627	-84.121%
2024-03-28	2.930000	3.270000	2.930000	3.099000	+5.408%	31,751	-84.705%
2024-03-27	3.010000	3.010000	2.911300	2.940000	-0.170%	5,527	-83.878%
2024-03-26	3.070000	3.070000	2.877100	2.945000	+3.697%	4,402	-83.905%
2024-03-25	2.850000	2.950000	2.820000	2.840000	-3.401%	16,372	-83.310%
2024-03-22	2.930000	3.030000	2.832300	2.940000	+0.685%	7,267	-83.878%
2024-03-21	3.110000	3.190000	2.800000	2.920000	-11.515%	58,065	-83.767%
2024-03-20	3.170000	3.300000	3.077500	3.300000	+6.452%	33,141	-85.636%
2024-03-19	2.905000	3.211600	2.905000	3.100000	+6.897%	17,250	-84.710%
2024-03-18	3.030000	3.070000	2.866900	2.900000	-0.344%	10,930	-83.655%
2024-03-15	2.860000	3.249400	2.845400	2.910000	+1.042%	29,229	-83.711%
2024-03-14	3.030000	3.030000	2.810000	2.880000	-0.690%	24,620	-83.542%
2024-03-13	3.100000	3.100000	2.890000	2.900000	-6.452%	27,522	-83.655%
2024-03-12	3.220000	3.235500	3.060000	3.100000	-6.344%	23,134	-84.710%
2024-03-11	3.270000	3.480000	3.140000	3.310000	-2.071%	73,917	-85.680%
2024-03-08	2.960000	3.442000	2.945000	3.380000	+2.424%	133,606	-85.976%
2024-03-07	4.110000	4.150000	3.000000	3.300000	-10.811%	1,410,123	-85.636%
2024-03-06	3.620000	3.912600	3.620000	3.700000	+0.135%	61,438	-87.189%
2024-03-05	3.610000	3.789900	3.610000	3.695000	+1.791%	4,350	-87.172%
2024-03-04	3.900000	4.128300	3.520000	3.630000	-3.192%	25,973	-86.942%
2024-03-01	3.780000	4.029900	3.700000	3.749700	+2.172%	21,388	-87.359%
2024-02-29	3.710000	4.000000	3.603900	3.670000	+0.273%	16,175	-87.084%
2024-02-28	3.750000	3.750000	3.533700	3.660000	+3.683%	6,251	-87.049%
2024-02-27	3.334300	3.740000	3.334300	3.530000	+2.319%	10,033	-86.572%
2024-02-26	3.490000	3.580000	3.420100	3.450000	+0.877%	30,268	-86.261%
2024-02-23	3.650000	3.760000	3.420000	3.420000	-3.933%	27,992	-86.140%
2024-02-22	4.220000	4.370000	3.530000	3.560000	-16.235%	77,779	-86.685%
2024-02-21	4.250000	4.920000	4.030000	4.250000	-22.001%	214,199	-88.847%
2024-02-20	2.890000	5.450000	2.800000	5.448800	+83.153%	463,155	-91.301%
2024-02-16	3.020000	3.090000	2.870200	2.975000	-0.833%	7,865	-84.067%
2024-02-15	3.060000	3.060000	2.895000	3.000000	+1.351%	3,474	-84.200%
2024-02-14	2.910000	3.099900	2.910000	2.960000	+0.339%	2,304	-83.986%
2024-02-13	2.880000	3.200000	2.880000	2.950000	-0.874%	33,699	-83.932%
2024-02-12	2.830000	2.976000	2.812300	2.976000	+6.510%	16,820	-84.073%
2024-02-09	2.795000	2.839900	2.790000	2.794100	+3.103%	9,549	-83.036%
2024-02-08	2.610000	2.780000	2.610000	2.710000	+1.689%	2,321	-82.509%
2024-02-07	2.695000	2.754600	2.620100	2.665000	-0.929%	8,875	-82.214%
2024-02-06	2.500000	2.880000	2.500000	2.690000	+4.078%	3,798	-82.379%
2024-02-05	2.500000	2.590000	2.500000	2.584600	-0.592%	12,714	-81.661%
2024-02-02	2.620000	2.660000	2.570000	2.600000	-3.346%	8,220	-81.769%
2024-02-01	2.810000	2.900000	2.628400	2.690000	-3.929%	32,554	-82.379%
2024-01-31	2.880000	2.934100	2.750100	2.800000	-3.448%	25,353	-83.071%
2024-01-30	2.940000	2.950000	2.880000	2.900000	-1.692%	5,316	-83.655%
2024-01-29	2.900000	2.950000	2.880000	2.949900	+2.784%	5,560	-83.932%
2024-01-26	2.870800	2.927300	2.770000	2.870000	-1.034%	10,800	-83.484%
2024-01-25	2.780100	2.900000	2.770100	2.900000	+4.313%	4,760	-83.655%
2024-01-24	2.808900	3.089900	2.770000	2.780100	-1.763%	54,159	-82.950%
2024-01-23	2.969900	2.969900	2.703300	2.830000	0.000%	4,655	-83.251%
2024-01-22	2.650000	2.830000	2.650000	2.830000	+2.536%	2,708	-83.251%
2024-01-19	2.860000	2.860000	2.650100	2.760000	+1.284%	4,136	-82.826%
2024-01-18	2.860000	2.872100	2.626200	2.725000	-1.625%	7,719	-82.606%
2024-01-17	2.840100	2.840100	2.590000	2.770000	+2.589%	14,818	-82.888%
2024-01-16	2.810000	2.889300	2.700000	2.700100	-7.531%	16,879	-82.445%
2024-01-12	2.999600	3.035000	2.866200	2.920000	-0.341%	24,062	-83.767%
2024-01-11	3.020000	3.020000	2.903700	2.930000	-3.618%	6,224	-83.823%
2024-01-10	3.119700	3.119700	2.910000	3.040000	-1.618%	15,576	-84.408%
2024-01-09	3.050000	3.149900	2.990000	3.090000	+0.849%	21,696	-84.660%
2024-01-08	2.850000	3.241900	2.830000	3.064000	+10.216%	61,926	-84.530%
2024-01-05	2.850000	2.850000	2.765000	2.780000	+2.963%	9,559	-82.950%
2024-01-04	2.688600	2.820000	2.688600	2.700000	-3.226%	4,270	-82.444%
2024-01-03	2.860800	2.870000	2.680000	2.790000	-3.627%	16,102	-83.011%
2024-01-02	2.640000	2.904000	2.640000	2.895000	+6.827%	5,058	-83.627%
2023-12-29	2.850000	2.960000	2.638900	2.710000	-6.873%	28,473	-82.509%
2023-12-28	2.920000	3.025000	2.821000	2.910000	+1.394%	21,527	-83.711%
2023-12-27	2.820000	2.870000	2.777100	2.870000	+1.056%	19,059	-83.484%
2023-12-26	2.700000	2.859200	2.700000	2.840000	+3.273%	15,608	-83.310%
2023-12-22	2.560000	2.750000	2.547400	2.750000	+5.364%	18,887	-82.764%
2023-12-21	2.680000	2.809500	2.600000	2.610000	-3.711%	19,434	-81.839%
2023-12-20	2.790000	2.840000	2.610000	2.710600	+0.393%	31,874	-82.513%
2023-12-19	2.710000	2.779800	2.650000	2.700000	-0.837%	15,261	-82.444%
2023-12-18	3.130000	3.130000	2.654700	2.722800	-4.463%	29,153	-82.591%
2023-12-15	3.030000	3.110000	2.850000	2.850000	-5.629%	12,568	-83.368%
2023-12-14	3.090000	3.109900	3.010000	3.020000	+1.342%	8,548	-84.305%
2023-12-13	3.060000	3.090000	2.870000	2.980000	-4.032%	8,224	-84.094%
2023-12-12	3.210000	3.300000	3.020000	3.105200	-2.658%	11,565	-84.735%
2023-12-11	3.060000	3.261500	3.000000	3.190000	+0.949%	3,402	-85.141%
2023-12-08	3.000000	3.189900	2.990000	3.160000	+3.607%	3,185	-85.000%
2023-12-07	3.030000	3.240000	3.030000	3.050000	-3.481%	21,969	-84.459%
2023-12-06	3.150000	3.340000	3.150000	3.160000	-1.558%	10,907	-85.000%
2023-12-05	3.600000	3.600000	3.170100	3.210000	-5.310%	17,773	-85.234%
2023-12-04	2.950000	3.489900	2.840000	3.390000	+16.495%	117,846	-86.018%
2023-12-01	2.880000	2.940000	2.780100	2.910000	+0.518%	16,080	-83.711%
2023-11-30	2.980000	2.980000	2.850000	2.895000	+1.579%	17,810	-83.627%
2023-11-29	3.010000	3.010000	2.780000	2.850000	-5.316%	33,457	-83.368%
2023-11-28	3.040000	3.096600	3.000000	3.010000	+0.333%	10,444	-84.252%
2023-11-27	3.190000	3.190000	3.000000	3.000000	-4.762%	15,330	-84.200%
2023-11-24	3.060000	3.190000	3.032400	3.150000	+3.618%	11,355	-84.952%
2023-11-22	3.000000	3.265000	3.000000	3.040000	+0.997%	32,034	-84.408%
2023-11-21	3.000000	3.129900	3.000000	3.010000	-2.589%	19,729	-84.252%
2023-11-20	3.200000	3.200000	3.030000	3.090000	-4.482%	26,251	-84.660%
2023-11-17	3.340000	3.397300	3.210000	3.235000	-5.959%	25,504	-85.348%
2023-11-16	3.530000	3.590000	3.330000	3.440000	+0.585%	8,207	-86.221%
2023-11-15	3.460000	3.640000	3.400100	3.420000	-1.156%	12,605	-86.140%
2023-11-14	3.340000	3.499900	3.340000	3.460000	+2.976%	7,356	-86.301%
2023-11-13	3.400000	3.450000	3.350000	3.360000	+0.299%	12,361	-85.893%
2023-11-10	3.410000	3.450000	3.350000	3.350000	-3.458%	8,526	-85.851%
2023-11-09	3.500000	3.579700	3.400100	3.470000	-1.420%	9,981	-86.340%
2023-11-08	3.560000	3.600000	3.500000	3.520000	-1.676%	7,142	-86.534%
2023-11-07	3.650000	3.780000	3.560000	3.580000	-5.291%	31,482	-86.760%
2023-11-06	3.860000	3.870000	3.745000	3.780000	-0.787%	9,924	-87.460%
2023-11-03	3.800000	4.000000	3.800000	3.810000	+1.330%	30,576	-87.559%
2023-11-02	3.520000	3.860000	3.520000	3.760000	+7.429%	30,998	-87.394%
2023-11-01	3.520000	3.690000	3.500000	3.500000	-3.047%	32,027	-86.457%
2023-10-31	3.900000	4.300000	3.280000	3.610000	-9.296%	119,621	-86.870%
2023-10-30	3.610000	3.980000	3.350000	3.980000	+8.447%	62,531	-88.090%
2023-10-27	3.680000	3.870000	3.560000	3.670000	-2.133%	47,978	-87.084%
2023-10-26	3.830000	3.930000	3.540000	3.750000	-4.092%	158,872	-87.360%
2023-10-25	3.990000	4.200000	3.850000	3.910000	-2.978%	27,757	-87.877%
2023-10-24	4.290000	4.599900	4.020000	4.030000	-6.279%	43,645	-88.238%
2023-10-23	4.560000	4.600000	4.300000	4.300000	-7.923%	11,666	-88.977%
2023-10-20	5.380000	5.574800	4.580800	4.670000	-15.091%	70,810	-89.850%
2023-10-19	5.890000	5.890000	5.340000	5.500000	-4.181%	40,748	-91.382%
2023-10-18	5.660000	5.890000	5.650100	5.740000	-2.547%	54,618	-91.742%
2023-10-17	6.170000	6.550000	5.750000	5.890000	-8.398%	88,295	-91.952%
2023-10-16	5.140000	6.500000	5.140000	6.430000	+21.321%	216,259	-92.628%
2023-10-13	4.360000	5.910000	4.360000	5.300000	+19.101%	258,267	-91.057%
2023-10-12	4.400000	4.450000	4.250000	4.450000	+2.064%	31,713	-89.348%
2023-10-11	4.740000	4.740000	4.290000	4.360000	-6.438%	84,124	-89.128%
2023-10-10	3.940000	4.700000	3.850100	4.660000	+17.380%	150,127	-89.828%
2023-10-09	4.280000	4.280000	3.810000	3.970000	-9.773%	103,992	-88.060%
2023-10-06	4.400000	4.470000	4.220000	4.400000	0.000%	118,345	-89.227%
2023-10-05	4.820000	4.880000	4.308500	4.400000	-9.278%	314,352	-89.227%
2023-10-04	5.120000	5.259300	4.800000	4.850000	-7.619%	76,816	-90.227%
2023-10-03	4.800000	5.539800	4.750100	5.250000	+7.143%	197,373	-90.971%
2023-10-02	5.020000	5.367100	4.890000	4.900000	-9.091%	145,431	-90.327%
2023-09-29	6.560000	6.640000	5.194500	5.390000	-17.835%	217,504	-91.206%
2023-09-28	6.650000	6.890000	6.260000	6.560000	-0.152%	164,622	-92.774%
2023-09-27	7.600000	7.900000	6.410000	6.570000	-13.666%	524,551	-92.785%
2023-09-26	8.870000	9.565000	7.510000	7.610000	-14.972%	456,609	-93.771%
2023-09-25	8.800000	9.620000	8.700000	8.950000	-7.827%	557,512	-94.704%
2023-09-22	10.440000	10.969900	9.440000	9.710000	-13.148%	1,634,904	-95.118%
2023-09-21	11.780000	12.650000	10.250000	11.180000	-18.927%	7,313,825	-95.760%
2023-09-20	10.450000	14.000000	9.880000	13.790000	+31.962%	25,674,096	-96.563%
2023-09-19	9.250000	11.150000	8.203000	10.450000	+72.158%	42,475,818	-95.464%
2023-09-18	6.320000	8.500000	5.670000	6.070000	+46.796%	41,884,413	-92.191%
2023-09-15	4.290000	4.650000	4.135000	4.135000	-5.594%	15,081	-88.537%
2023-09-14	4.570000	4.628300	4.262800	4.380000	-5.400%	24,852	-89.178%
2023-09-13	5.480000	5.480000	4.600000	4.630000	-14.259%	79,838	-89.762%
2023-09-12	6.450000	6.600000	4.993500	5.400000	-16.473%	47,923	-91.222%
2023-09-11	6.300000	6.660000	6.268500	6.465000	+0.724%	5,280	-92.668%
2023-09-08	6.390000	6.772500	6.307500	6.418500	-1.632%	968	-92.615%
2023-09-07	6.996000	6.996000	6.450000	6.525000	-2.071%	1,503	-92.736%
2023-09-06	7.051500	7.051500	6.618000	6.663000	-1.769%	852	-92.886%
2023-09-05	6.810000	6.990000	6.468000	6.783000	-3.376%	879	-93.012%
2023-09-01	7.125000	7.320000	6.075000	7.020000	+3.723%	8,073	-93.248%
2023-08-31	7.552500	7.603500	6.750000	6.768000	-10.480%	7,548	-92.996%
2023-08-30	7.200000	7.795500	7.200000	7.560300	+3.135%	1,813	-93.730%
2023-08-29	7.200000	7.456500	7.123500	7.330500	+6.216%	1,683	-93.534%
2023-08-28	7.515000	7.770000	6.747000	6.901500	-10.312%	11,333	-93.132%
2023-08-25	8.400000	8.545500	7.350000	7.695000	-11.552%	12,647	-93.840%