Dark

AXDX
Accelerate Diagnostics, Inc.
stock NASDAQ

Inactive

May 14, 2025

0.0340USD-61.364%(-0.0540)67,483,332

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	0.080000	0.080000	0.031000	0.03400	-61.364%	67,483,332	0.000%
2025-05-13	0.111900	0.111900	0.072500	0.08800	-34.377%	7,937,509	-61.364%
2025-05-12	0.133100	0.160000	0.110300	0.13410	-9.392%	15,204,875	-74.646%
2025-05-09	0.130000	0.164000	0.125000	0.14800	+7.246%	3,999,107	-77.027%
2025-05-08	0.280000	0.280000	0.117000	0.13800	-70.393%	8,613,735	-75.362%
2025-05-07	0.484500	0.510001	0.450000	0.46610	-4.878%	101,350	-92.705%
2025-05-06	0.550000	0.559900	0.466900	0.49000	-10.256%	71,452	-93.061%
2025-05-05	0.540000	0.550000	0.540000	0.54600	+3.019%	2,179	-93.773%
2025-05-02	0.544000	0.560000	0.530000	0.53000	+3.922%	14,279	-93.585%
2025-05-01	0.535000	0.535000	0.496000	0.51000	-1.923%	71,647	-93.333%
2025-04-30	0.533500	0.553000	0.519500	0.52000	-2.549%	28,401	-93.462%
2025-04-29	0.559200	0.568000	0.533500	0.53360	-0.448%	24,775	-93.628%
2025-04-28	0.589900	0.589900	0.535600	0.53600	-7.196%	15,265	-93.657%
2025-04-25	0.530100	0.577560	0.525200	0.57756	+6.013%	26,155	-94.113%
2025-04-24	0.550000	0.567900	0.530100	0.54480	-2.922%	32,512	-93.759%
2025-04-23	0.580000	0.580000	0.539000	0.56120	-0.778%	9,190	-93.942%
2025-04-22	0.545800	0.580000	0.530000	0.56560	+6.717%	29,244	-93.989%
2025-04-21	0.560000	0.589500	0.514100	0.53000	-3.461%	15,847	-93.585%
2025-04-17	0.560200	0.574800	0.514400	0.54900	-1.806%	5,223	-93.807%
2025-04-16	0.550000	0.580000	0.530000	0.55910	+3.537%	25,046	-93.919%
2025-04-15	0.526900	0.635800	0.500000	0.54000	-1.099%	36,510	-93.704%
2025-04-14	0.543200	0.579000	0.530000	0.54600	-2.500%	21,636	-93.773%
2025-04-11	0.591650	0.591650	0.516200	0.56000	-3.448%	96,419	-93.929%
2025-04-10	0.596000	0.631000	0.569600	0.58000	-2.831%	18,006	-94.138%
2025-04-09	0.565000	0.597000	0.490000	0.59690	+2.869%	80,983	-94.304%
2025-04-08	0.622000	0.704000	0.570000	0.58025	-6.712%	81,332	-94.140%
2025-04-07	0.694000	0.694000	0.620000	0.62200	-4.308%	29,295	-94.534%
2025-04-04	0.680000	0.690000	0.631000	0.65000	-6.475%	182,403	-94.769%
2025-04-03	0.769000	0.769000	0.691300	0.69500	-0.714%	161,958	-95.108%
2025-04-02	0.718400	0.718400	0.700000	0.70000	-0.864%	31,675	-95.143%
2025-04-01	0.700000	0.740000	0.697700	0.70610	+0.728%	60,166	-95.185%
2025-03-31	0.699300	0.750000	0.699300	0.70100	+0.143%	51,959	-95.150%
2025-03-28	0.855000	0.880000	0.688000	0.70000	-18.453%	138,472	-95.143%
2025-03-27	0.860000	0.924000	0.830100	0.85840	-2.132%	34,825	-96.039%
2025-03-26	0.873700	1.090000	0.862400	0.87710	-9.484%	83,443	-96.124%
2025-03-25	1.010000	1.010000	0.936400	0.96900	-6.827%	40,086	-96.491%
2025-03-24	1.150000	1.150000	0.999800	1.04000	-1.887%	180,111	-96.731%
2025-03-21	1.110000	1.240000	1.020000	1.06000	-6.195%	156,855	-96.792%
2025-03-20	1.110000	1.130000	1.070000	1.13000	+1.802%	41,783	-96.991%
2025-03-19	1.110000	1.150000	1.090000	1.11000	-1.770%	20,768	-96.937%
2025-03-18	1.070100	1.146700	1.070000	1.13000	+3.670%	14,712	-96.991%
2025-03-17	1.100000	1.136600	1.070000	1.09000	-5.217%	29,495	-96.881%
2025-03-14	1.130000	1.180000	1.069900	1.15000	-3.491%	18,133	-97.043%
2025-03-13	1.204500	1.210000	1.100100	1.19160	+4.526%	5,243	-97.147%
2025-03-12	1.130000	1.212700	1.100000	1.14000	-0.463%	18,553	-97.018%
2025-03-11	1.075000	1.162900	1.075000	1.14530	+4.118%	10,332	-97.031%
2025-03-10	1.090000	1.120000	1.070000	1.10000	-1.786%	30,610	-96.909%
2025-03-07	1.050000	1.120000	1.041000	1.12000	+4.673%	17,289	-96.964%
2025-03-06	1.049100	1.140000	1.045000	1.07000	+0.943%	17,016	-96.822%
2025-03-05	1.070000	1.120000	1.040000	1.06000	+1.923%	27,206	-96.792%
2025-03-04	0.990000	1.050000	0.980100	1.04000	0.000%	44,456	-96.731%
2025-03-03	1.050000	1.090000	1.010000	1.04000	-3.704%	13,497	-96.731%
2025-02-28	1.080000	1.080000	0.990000	1.08000	0.000%	20,310	-96.852%
2025-02-27	1.060000	1.170000	1.060000	1.08000	+1.887%	13,551	-96.852%
2025-02-26	1.130000	1.130000	1.060000	1.06000	-7.018%	16,961	-96.792%
2025-02-25	1.160000	1.160000	1.080000	1.14000	-3.390%	23,724	-97.018%
2025-02-24	1.210000	1.215500	1.140000	1.18000	-0.840%	24,932	-97.119%
2025-02-21	1.200000	1.235000	1.100000	1.19000	+7.207%	49,634	-97.143%
2025-02-20	1.170000	1.170000	1.070000	1.11000	-5.932%	32,777	-96.937%
2025-02-19	1.160000	1.220000	1.130000	1.18000	+0.855%	14,384	-97.119%
2025-02-18	1.180000	1.200000	1.140000	1.17000	-0.847%	13,593	-97.094%
2025-02-14	1.220000	1.240000	1.170000	1.18000	-0.840%	26,100	-97.119%
2025-02-13	1.170100	1.290000	1.150000	1.19000	-0.833%	12,383	-97.143%
2025-02-12	1.200000	1.230000	1.190000	1.20000	-1.639%	23,536	-97.167%
2025-02-11	1.267800	1.267800	1.200000	1.22000	-0.813%	8,944	-97.213%
2025-02-10	1.240000	1.300300	1.208700	1.23000	-2.381%	8,980	-97.236%
2025-02-07	1.250000	1.310000	1.205000	1.26000	-0.787%	28,714	-97.302%
2025-02-06	1.300000	1.358800	1.250000	1.27000	0.000%	21,396	-97.323%
2025-02-05	1.295000	1.340000	1.200000	1.27000	-3.053%	15,639	-97.323%
2025-02-04	1.320000	1.350000	1.240000	1.31000	-0.758%	32,004	-97.405%
2025-02-03	1.350000	1.360000	1.275000	1.32000	-2.222%	18,244	-97.424%
2025-01-31	1.350000	1.370000	1.300000	1.35000	+2.662%	16,111	-97.481%
2025-01-30	1.340000	1.350000	1.253100	1.31500	+0.382%	18,643	-97.414%
2025-01-29	1.240000	1.320000	1.200000	1.31000	+5.645%	27,002	-97.405%
2025-01-28	1.400000	1.400000	1.230000	1.24000	-10.791%	43,233	-97.258%
2025-01-27	1.240000	1.400000	1.200000	1.39000	+18.803%	138,173	-97.554%
2025-01-24	1.130000	1.200000	1.070000	1.17000	+1.739%	73,760	-97.094%
2025-01-23	1.120000	1.160000	1.120000	1.15000	+2.679%	51,166	-97.043%
2025-01-22	1.150000	1.150000	1.060000	1.12000	0.000%	25,362	-96.964%
2025-01-21	1.100000	1.140000	1.080000	1.12000	+4.673%	21,630	-96.964%
2025-01-17	1.120000	1.120000	1.050000	1.07000	-4.464%	37,307	-96.822%
2025-01-16	1.130000	1.170000	1.046900	1.12000	-0.876%	52,909	-96.964%
2025-01-15	1.095000	1.130000	1.079000	1.12990	+4.620%	51,779	-96.991%
2025-01-14	1.160000	1.160000	1.065000	1.08000	-4.425%	34,414	-96.852%
2025-01-13	1.170000	1.227600	1.110000	1.13000	-5.833%	22,083	-96.991%
2025-01-10	1.130000	1.210000	1.060000	1.20000	+7.623%	67,482	-97.167%
2025-01-08	1.180000	1.225900	1.090000	1.11500	-3.879%	43,207	-96.951%
2025-01-07	1.220000	1.280900	1.148700	1.16000	-4.918%	21,774	-97.069%
2025-01-06	1.310000	1.350000	1.220000	1.22000	-9.630%	36,451	-97.213%
2025-01-03	1.210000	1.380000	1.170000	1.35000	+7.143%	81,400	-97.481%
2025-01-02	1.230000	1.260000	1.193000	1.26000	+5.000%	40,645	-97.302%
2024-12-31	1.150000	1.210000	1.123900	1.20000	+4.348%	89,602	-97.167%
2024-12-30	1.080000	1.160000	1.060000	1.15000	+4.545%	121,973	-97.043%
2024-12-27	1.070000	1.110000	0.990000	1.10000	-0.901%	384,762	-96.909%
2024-12-26	1.070000	1.159700	1.060000	1.11000	+3.738%	31,021	-96.937%
2024-12-24	1.110000	1.110000	1.020000	1.07000	-2.727%	12,633	-96.822%
2024-12-23	1.160000	1.180000	1.070000	1.10000	-5.172%	44,573	-96.909%
2024-12-20	1.205800	1.235900	1.130000	1.16000	-2.521%	150,417	-97.069%
2024-12-19	1.245900	1.250000	1.180000	1.19000	-0.833%	50,199	-97.143%
2024-12-18	1.120000	1.270000	1.120000	1.20000	+4.348%	109,942	-97.167%
2024-12-17	1.180000	1.220000	1.130000	1.15000	-4.167%	203,690	-97.043%
2024-12-16	1.354200	1.354200	1.180000	1.20000	-8.397%	81,072	-97.167%
2024-12-13	1.350000	1.405000	1.310000	1.31000	-2.963%	79,155	-97.405%
2024-12-12	1.340000	1.424100	1.340000	1.35000	+2.273%	41,079	-97.481%
2024-12-11	1.400000	1.400000	1.320000	1.32000	-7.042%	66,873	-97.424%
2024-12-10	1.480000	1.499600	1.380000	1.42000	-5.648%	62,178	-97.606%
2024-12-09	1.580000	1.630000	1.480000	1.50500	-4.747%	31,596	-97.741%
2024-12-06	1.560000	1.590000	1.400000	1.58000	+0.637%	106,404	-97.848%
2024-12-05	1.700000	1.730000	1.570000	1.57000	-7.647%	53,164	-97.834%
2024-12-04	1.690000	1.880000	1.650000	1.70000	+8.280%	148,996	-98.000%
2024-12-03	1.643200	1.665300	1.570000	1.57000	-4.848%	32,036	-97.834%
2024-12-02	1.670000	1.670000	1.600000	1.65000	-0.602%	21,243	-97.939%
2024-11-29	1.670000	1.670000	1.623000	1.66000	+3.106%	12,200	-97.952%
2024-11-27	1.580000	1.680000	1.580000	1.61000	-2.424%	44,579	-97.888%
2024-11-26	1.660000	1.665000	1.580000	1.65000	+0.610%	51,267	-97.939%
2024-11-25	1.730000	1.740000	1.610000	1.64000	0.000%	67,364	-97.927%
2024-11-22	1.680000	1.780000	1.600000	1.64000	-1.796%	37,260	-97.927%
2024-11-21	1.630000	1.700000	1.630000	1.67000	-1.765%	28,766	-97.964%
2024-11-20	1.760000	1.810000	1.640000	1.70000	-2.857%	38,185	-98.000%
2024-11-19	1.825000	1.825000	1.750000	1.75000	-2.778%	60,456	-98.057%
2024-11-18	1.850000	1.860000	1.760000	1.80000	-2.703%	36,530	-98.111%
2024-11-15	1.850000	1.869400	1.800000	1.85000	-1.070%	30,759	-98.162%
2024-11-14	1.810000	1.910000	1.800000	1.87000	-1.058%	52,838	-98.182%
2024-11-13	1.953900	1.985100	1.870000	1.89000	-3.571%	9,210	-98.201%
2024-11-12	1.930000	1.990900	1.890000	1.96000	+2.618%	29,776	-98.265%
2024-11-11	1.805000	1.920000	1.770000	1.91000	+4.372%	72,819	-98.220%
2024-11-08	1.900000	1.950000	1.780000	1.83000	-7.107%	63,879	-98.142%
2024-11-07	2.030000	2.030000	1.950000	1.97000	-1.005%	88,563	-98.274%
2024-11-06	2.040000	2.040000	1.950000	1.99000	-1.241%	104,514	-98.291%
2024-11-05	1.870000	2.020000	1.870000	2.01500	+7.754%	59,640	-98.313%
2024-11-04	1.930000	1.940000	1.800000	1.87000	-3.109%	71,876	-98.182%
2024-11-01	1.876100	1.935000	1.870000	1.93000	+0.521%	72,441	-98.238%
2024-10-31	1.880000	1.920000	1.800000	1.92000	+2.128%	42,022	-98.229%
2024-10-30	1.900000	1.900000	1.850000	1.88000	+1.622%	39,238	-98.191%
2024-10-29	1.880000	1.900000	1.801800	1.85000	-1.596%	120,179	-98.162%
2024-10-28	1.880000	1.890000	1.840000	1.88000	0.000%	61,236	-98.191%
2024-10-25	1.750000	1.880000	1.750000	1.88000	+6.215%	26,212	-98.191%
2024-10-24	1.812100	1.812100	1.680000	1.77000	-1.117%	83,218	-98.079%
2024-10-23	1.860000	1.933200	1.790000	1.79000	-3.763%	128,991	-98.101%
2024-10-22	1.870000	1.870000	1.790000	1.86000	+0.541%	53,990	-98.172%
2024-10-21	1.830000	1.910000	1.780000	1.85000	+2.210%	24,062	-98.162%
2024-10-18	1.750000	1.850000	1.720400	1.81000	+3.429%	53,369	-98.122%
2024-10-17	1.900000	1.900000	1.750000	1.75000	-7.895%	111,232	-98.057%
2024-10-16	1.840000	1.929900	1.810000	1.90000	+1.604%	65,819	-98.211%
2024-10-15	1.770000	1.870000	1.770000	1.87000	+8.721%	28,270	-98.182%
2024-10-14	1.750000	1.800000	1.720000	1.72000	-2.273%	16,661	-98.023%
2024-10-11	1.890000	1.890000	1.700000	1.76000	-4.348%	62,711	-98.068%
2024-10-10	1.829900	1.900000	1.800000	1.84000	+0.546%	48,300	-98.152%
2024-10-09	1.980000	1.980000	1.820000	1.83000	-4.687%	39,512	-98.142%
2024-10-08	1.885000	1.973300	1.850000	1.92000	+2.128%	59,380	-98.229%
2024-10-07	1.860000	1.960000	1.820000	1.88000	-3.590%	51,593	-98.191%
2024-10-04	1.820000	1.960000	1.780000	1.95000	+7.143%	39,206	-98.256%
2024-10-03	1.872600	1.872600	1.660000	1.82000	-1.087%	42,950	-98.132%
2024-10-02	1.870000	2.030900	1.820000	1.84000	-0.541%	197,182	-98.152%
2024-10-01	1.670000	1.890000	1.624300	1.85000	+8.187%	110,073	-98.162%
2024-09-30	1.790000	1.814600	1.610000	1.71000	-2.841%	118,387	-98.012%
2024-09-27	1.700000	1.760000	1.660000	1.76000	+3.529%	53,879	-98.068%
2024-09-26	1.690000	1.710000	1.640000	1.70000	+0.592%	32,931	-98.000%
2024-09-25	1.520000	1.780000	1.520000	1.69000	+10.458%	113,818	-97.988%
2024-09-24	1.530000	1.579900	1.510000	1.53000	0.000%	67,885	-97.778%
2024-09-23	1.560000	1.586000	1.500000	1.53000	-0.649%	57,372	-97.778%
2024-09-20	1.460000	1.540000	1.380000	1.54000	+4.762%	103,115	-97.792%
2024-09-19	1.500000	1.503600	1.460000	1.47000	0.000%	10,668	-97.687%
2024-09-18	1.480000	1.540000	1.470000	1.47000	-0.676%	48,393	-97.687%
2024-09-17	1.530000	1.540000	1.470000	1.48000	-2.632%	11,384	-97.703%
2024-09-16	1.550000	1.559900	1.460000	1.52000	0.000%	21,657	-97.763%
2024-09-13	1.530000	1.540000	1.500000	1.52000	+1.333%	33,843	-97.763%
2024-09-12	1.560000	1.660000	1.340000	1.50000	-6.832%	222,767	-97.733%
2024-09-11	1.680000	1.680000	1.530000	1.61000	+0.625%	20,580	-97.888%
2024-09-10	1.600000	1.620000	1.560000	1.60000	+1.266%	19,874	-97.875%
2024-09-09	1.750000	1.750000	1.535000	1.58000	-8.671%	117,310	-97.848%
2024-09-06	1.710000	1.750000	1.660000	1.73000	+2.367%	38,416	-98.035%
2024-09-05	1.900000	1.900000	1.650000	1.69000	-9.140%	89,205	-97.988%
2024-09-04	2.000000	2.000000	1.860000	1.86000	-5.584%	21,564	-98.172%
2024-09-03	2.000000	2.090000	1.850000	1.97000	-1.436%	133,724	-98.274%
2024-08-30	1.910000	2.039900	1.780000	1.99870	+4.644%	128,511	-98.299%
2024-08-29	1.890000	1.960000	1.890000	1.91000	+1.058%	23,527	-98.220%
2024-08-28	1.910000	1.960000	1.880000	1.89000	-0.526%	44,697	-98.201%
2024-08-27	1.840000	1.929900	1.814200	1.90000	+4.396%	68,006	-98.211%
2024-08-26	1.780000	1.820000	1.740000	1.82000	+2.247%	13,867	-98.132%
2024-08-23	1.760000	1.784900	1.700000	1.78000	+3.488%	42,963	-98.090%
2024-08-22	1.680000	1.750000	1.680000	1.72000	+1.926%	14,478	-98.023%
2024-08-21	1.710000	1.730000	1.650000	1.68750	+0.446%	47,768	-97.985%
2024-08-20	1.830000	1.850000	1.650000	1.68000	-8.197%	69,486	-97.976%
2024-08-19	1.790000	1.830000	1.723500	1.83000	+1.667%	29,327	-98.142%
2024-08-16	1.690000	1.850000	1.610000	1.80000	+7.784%	57,243	-98.111%
2024-08-15	1.710000	1.720000	1.670000	1.67000	-2.907%	49,121	-97.964%
2024-08-14	1.800000	1.800000	1.630000	1.72000	-3.911%	38,633	-98.023%
2024-08-13	1.770000	1.850000	1.690000	1.79000	+5.917%	183,640	-98.101%
2024-08-12	1.450000	1.720000	1.450000	1.69000	+16.552%	195,461	-97.988%
2024-08-09	1.380000	1.500000	1.300000	1.45000	+2.113%	174,011	-97.655%
2024-08-08	1.380000	1.440000	1.320000	1.42000	+5.185%	51,765	-97.606%
2024-08-07	1.230000	1.360000	1.210000	1.35000	+7.143%	35,586	-97.481%
2024-08-06	1.150000	1.270000	1.140100	1.26000	+8.621%	16,132	-97.302%
2024-08-05	1.210000	1.230000	1.120000	1.16000	-9.375%	45,347	-97.069%
2024-08-02	1.270100	1.330000	1.210000	1.28000	-3.759%	14,199	-97.344%
2024-08-01	1.370000	1.370000	1.300000	1.33000	-1.481%	18,085	-97.444%
2024-07-31	1.260000	1.380000	1.260000	1.35000	+5.469%	43,875	-97.481%
2024-07-30	1.230000	1.300000	1.180000	1.28000	0.000%	22,355	-97.344%
2024-07-29	1.300000	1.300000	1.220000	1.28000	-1.538%	21,614	-97.344%
2024-07-26	1.250000	1.300000	1.220000	1.30000	+5.691%	45,393	-97.385%
2024-07-25	1.290000	1.290000	1.210000	1.23000	-1.600%	16,049	-97.236%
2024-07-24	1.280000	1.300000	1.200000	1.25000	-3.101%	19,044	-97.280%
2024-07-23	1.160000	1.300000	1.110000	1.29000	+11.207%	133,999	-97.364%
2024-07-22	1.100000	1.170000	1.080000	1.16000	+3.571%	14,744	-97.069%
2024-07-19	1.170000	1.170000	1.100000	1.12000	-0.885%	14,014	-96.964%
2024-07-18	1.190000	1.198000	1.110000	1.13000	-2.586%	27,170	-96.991%
2024-07-17	1.100000	1.170000	1.090000	1.16000	+2.655%	19,899	-97.069%
2024-07-16	1.150000	1.170000	1.120000	1.13000	-1.739%	12,614	-96.991%
2024-07-15	1.120000	1.165000	1.110000	1.15000	0.000%	33,431	-97.043%
2024-07-12	1.150000	1.176800	1.120000	1.15000	+2.679%	54,275	-97.043%
2024-07-11	1.140000	1.150000	1.110000	1.12000	-1.754%	9,855	-96.964%
2024-07-10	1.130000	1.145000	1.120000	1.14000	-0.870%	19,725	-97.018%
2024-07-09	1.170000	1.180000	1.110000	1.15000	-1.709%	13,309	-97.043%
2024-07-08	1.150000	1.190000	1.110000	1.17000	+1.739%	43,849	-97.094%
2024-07-05	1.150000	1.180000	1.130000	1.15000	-2.542%	55,915	-97.043%
2024-07-03	1.130000	1.190000	1.130000	1.18000	+2.609%	12,022	-97.119%
2024-07-02	1.180000	1.200000	1.130000	1.15000	-1.709%	91,390	-97.043%
2024-07-01	1.158000	1.190000	1.100000	1.17000	0.000%	61,887	-97.094%
2024-06-28	1.130000	1.170000	1.130000	1.17000	+1.739%	21,186	-97.094%
2024-06-27	1.170000	1.190000	1.100000	1.15000	-1.709%	55,326	-97.043%
2024-06-26	1.170000	1.230000	1.130000	1.17000	0.000%	67,705	-97.094%
2024-06-25	1.280000	1.300000	1.170000	1.17000	-7.143%	49,375	-97.094%
2024-06-24	1.250000	1.320000	1.250000	1.26000	-1.563%	50,992	-97.302%
2024-06-21	1.210000	1.329100	1.180000	1.28000	+2.400%	63,059	-97.344%
2024-06-20	1.180000	1.290000	1.170000	1.25000	+7.759%	56,551	-97.280%
2024-06-18	1.320000	1.320000	1.152700	1.16000	-9.375%	83,244	-97.069%
2024-06-17	1.340000	1.380000	1.240000	1.28000	-5.185%	63,296	-97.344%
2024-06-14	1.320000	1.450000	1.320000	1.35000	+0.746%	151,118	-97.481%
2024-06-13	1.261800	1.355000	1.261800	1.34000	+5.512%	59,651	-97.463%
2024-06-12	1.230000	1.315000	1.216200	1.27000	+1.600%	38,071	-97.323%
2024-06-11	1.180000	1.320000	1.180000	1.25000	-0.794%	93,646	-97.280%
2024-06-10	1.320000	1.370000	1.221400	1.26000	-3.077%	26,740	-97.302%
2024-06-07	1.190000	1.310000	1.140000	1.30000	+6.557%	57,042	-97.385%
2024-06-06	1.250000	1.280000	1.180000	1.22000	-2.400%	39,305	-97.213%
2024-06-05	1.170000	1.250000	1.170000	1.25000	+7.759%	52,014	-97.280%
2024-06-04	1.200000	1.220000	1.160000	1.16000	-4.132%	13,858	-97.069%
2024-06-03	1.150000	1.266900	1.140000	1.21000	+1.681%	52,414	-97.190%
2024-05-31	1.340000	1.340000	1.130000	1.19000	-9.848%	117,298	-97.143%
2024-05-30	1.450000	1.467800	1.300000	1.32000	-10.204%	75,548	-97.424%
2024-05-29	1.560000	1.600000	1.360000	1.47000	0.000%	47,596	-97.687%
2024-05-28	1.380000	1.565000	1.350000	1.47000	+6.522%	389,906	-97.687%
2024-05-24	1.310000	1.430000	1.220000	1.38000	+8.235%	297,013	-97.536%
2024-05-23	1.020000	1.280000	1.020000	1.27500	+21.429%	242,212	-97.333%
2024-05-22	1.080000	1.080000	0.980000	1.05000	-2.796%	108,555	-96.762%
2024-05-21	0.870000	1.130000	0.850100	1.08020	+23.114%	604,151	-96.852%
2024-05-20	0.878700	0.920000	0.839100	0.87740	-0.522%	57,485	-96.125%
2024-05-17	0.900000	0.929999	0.882000	0.88200	-3.743%	12,788	-96.145%
2024-05-16	0.928800	0.930000	0.860000	0.91630	+1.249%	18,890	-96.289%
2024-05-15	0.930000	0.930000	0.886200	0.90500	-0.549%	22,034	-96.243%
2024-05-14	0.880000	0.930000	0.880000	0.91000	+2.132%	9,282	-96.264%
2024-05-13	0.889984	0.930000	0.881300	0.89100	+1.227%	6,244	-96.184%
2024-05-10	0.935100	0.935100	0.880000	0.88020	+1.172%	54,672	-96.137%
2024-05-09	0.890000	0.948900	0.834100	0.87000	-3.867%	41,898	-96.092%
2024-05-08	0.950000	0.950000	0.905000	0.90500	+0.556%	124,347	-96.243%
2024-05-07	0.970000	0.993000	0.900000	0.90000	-2.174%	21,127	-96.222%
2024-05-06	0.900000	0.980000	0.900000	0.92000	-0.519%	28,983	-96.304%
2024-05-03	0.919900	0.980000	0.919900	0.92480	-1.815%	26,878	-96.324%
2024-05-02	0.920100	0.949900	0.890000	0.94190	+0.706%	37,687	-96.390%
2024-05-01	0.908000	0.949900	0.880000	0.93530	+6.091%	15,183	-96.365%
2024-04-30	0.890000	0.949900	0.881000	0.88160	-4.454%	12,108	-96.143%
2024-04-29	0.940000	0.940000	0.880000	0.92270	-0.796%	10,012	-96.315%
2024-04-26	0.920000	0.945000	0.885400	0.93010	-1.608%	4,924	-96.344%
2024-04-25	0.888100	0.950000	0.888100	0.94530	+1.536%	14,119	-96.403%
2024-04-24	0.921500	0.949900	0.871600	0.93100	-2.000%	12,785	-96.348%
2024-04-23	0.909000	1.010000	0.888800	0.95000	+7.054%	137,870	-96.421%
2024-04-22	0.870000	0.944500	0.860000	0.88740	+3.306%	18,342	-96.169%
2024-04-19	0.770000	0.880000	0.769753	0.85900	+11.558%	37,732	-96.042%
2024-04-18	0.730000	0.797100	0.730000	0.77000	+4.549%	34,997	-95.584%
2024-04-17	0.810000	0.850000	0.730100	0.73650	-9.732%	122,955	-95.384%
2024-04-16	0.930000	0.930000	0.810000	0.81590	-10.341%	45,599	-95.833%
2024-04-15	0.880000	0.927800	0.860100	0.91000	+2.477%	19,230	-96.264%
2024-04-12	0.870000	0.900000	0.850000	0.88800	-1.333%	70,341	-96.171%
2024-04-11	0.909000	0.950000	0.880000	0.90000	+1.124%	40,852	-96.222%
2024-04-10	0.885000	0.910000	0.860000	0.89000	+3.488%	27,319	-96.180%
2024-04-09	0.890000	0.906600	0.844500	0.86000	-6.180%	95,245	-96.047%
2024-04-08	0.860000	0.940000	0.830000	0.91665	+9.516%	61,065	-96.291%
2024-04-05	0.850100	0.860000	0.833800	0.83700	-0.345%	35,306	-95.938%
2024-04-04	0.888800	0.900000	0.830000	0.83990	-7.234%	116,834	-95.952%
2024-04-03	0.938200	0.944700	0.900000	0.90540	-3.701%	60,889	-96.245%
2024-04-02	0.888800	0.960000	0.888800	0.94020	+5.700%	193,747	-96.384%
2024-04-01	0.970300	0.970300	0.888800	0.88950	-10.152%	224,754	-96.178%
2024-03-28	1.000000	1.050000	0.980000	0.99000	-1.980%	86,630	-96.566%
2024-03-27	1.000000	1.089900	0.960300	1.01000	+5.175%	88,867	-96.634%
2024-03-26	0.980000	1.000000	0.950100	0.96030	-3.970%	99,954	-96.459%
2024-03-25	1.020000	1.020000	0.950100	1.00000	+1.010%	38,910	-96.600%
2024-03-22	0.985000	1.020000	0.953000	0.99000	+1.000%	40,606	-96.566%
2024-03-21	0.980000	1.019700	0.955900	0.98020	-1.000%	66,873	-96.531%
2024-03-20	0.980000	1.005000	0.949700	0.99010	+2.051%	36,104	-96.566%
2024-03-19	0.987500	0.990000	0.950000	0.97020	-1.000%	54,129	-96.496%
2024-03-18	0.950000	1.010000	0.950000	0.98000	+3.158%	63,197	-96.531%
2024-03-15	0.970000	1.000000	0.950000	0.95000	-5.000%	144,458	-96.421%
2024-03-14	1.060000	1.080000	0.960000	1.00000	-7.407%	48,585	-96.600%
2024-03-13	1.000000	1.080000	1.000000	1.08000	+2.857%	38,513	-96.852%
2024-03-12	1.110000	1.130000	1.000100	1.05000	-7.895%	70,119	-96.762%
2024-03-11	1.190000	1.190000	1.110000	1.14000	-0.870%	26,379	-97.018%
2024-03-08	1.139900	1.190000	1.073100	1.15000	+6.481%	48,839	-97.043%
2024-03-07	1.100000	1.190000	1.060000	1.08000	-1.818%	67,253	-96.852%
2024-03-06	1.150000	1.189900	1.060000	1.10000	+3.774%	112,343	-96.909%
2024-03-05	1.050000	1.082200	1.050000	1.06000	+2.913%	70,848	-96.792%
2024-03-04	0.970700	1.090000	0.970700	1.03000	+6.186%	137,133	-96.699%
2024-03-01	1.030000	1.080000	0.952800	0.97000	-1.533%	21,767	-96.495%
2024-02-29	0.970900	1.000000	0.950000	0.98510	+6.210%	53,554	-96.549%
2024-02-28	0.899300	1.010000	0.899300	0.92750	+1.923%	45,862	-96.334%
2024-02-27	0.986400	1.014600	0.860000	0.91000	-5.208%	45,580	-96.264%
2024-02-26	0.950900	1.046300	0.900000	0.96000	-1.031%	62,625	-96.458%
2024-02-23	0.921500	1.030000	0.832500	0.97000	+2.105%	67,735	-96.495%
2024-02-22	1.140000	1.146500	0.929900	0.95000	-16.667%	166,438	-96.421%
2024-02-21	1.150000	1.170000	1.110000	1.14000	-3.390%	21,360	-97.018%
2024-02-20	1.240000	1.240000	1.100000	1.18000	0.000%	68,352	-97.119%
2024-02-16	1.228900	1.230000	1.100000	1.18000	-0.840%	33,665	-97.119%
2024-02-15	1.280000	1.280000	1.181500	1.19000	-2.459%	30,445	-97.143%
2024-02-14	1.230000	1.242000	1.200000	1.22000	+1.667%	39,293	-97.213%
2024-02-13	1.180000	1.215000	1.180000	1.20000	+1.695%	25,821	-97.167%
2024-02-12	1.250000	1.290000	1.150000	1.18000	-1.667%	59,009	-97.119%
2024-02-09	1.320000	1.350000	1.180000	1.20000	-6.977%	53,490	-97.167%
2024-02-08	1.160000	1.330000	1.150000	1.29000	+11.207%	179,166	-97.364%
2024-02-07	1.200000	1.200000	1.130000	1.16000	-0.855%	22,567	-97.069%
2024-02-06	1.190000	1.215600	1.140000	1.17000	-3.306%	53,464	-97.094%
2024-02-05	1.090000	1.250000	1.080000	1.21000	+10.000%	319,045	-97.190%
2024-02-02	1.260000	1.260000	0.996600	1.10000	-10.569%	124,093	-96.909%
2024-02-01	1.300000	1.370000	1.200000	1.23000	-7.519%	101,549	-97.236%
2024-01-31	1.400000	1.400000	1.320000	1.33000	-5.000%	58,054	-97.444%
2024-01-30	1.320000	1.470000	1.310000	1.40000	+3.704%	144,743	-97.571%
2024-01-29	1.310000	1.380000	1.298100	1.35000	+5.469%	126,774	-97.481%
2024-01-26	1.290000	1.318200	1.250000	1.28000	-5.185%	90,718	-97.344%
2024-01-25	1.270000	1.365000	1.181000	1.35000	+3.846%	260,213	-97.481%
2024-01-24	1.340000	1.340000	1.200000	1.30000	-2.985%	249,757	-97.385%
2024-01-23	1.260000	1.340000	1.152800	1.34000	+7.200%	392,693	-97.463%
2024-01-22	1.240000	1.480000	1.210800	1.25000	+1.626%	633,009	-97.280%
2024-01-19	1.240000	1.300000	0.921200	1.23000	-23.364%	1,935,889	-97.236%
2024-01-18	2.170000	2.330000	1.590100	1.60500	-25.522%	446,240	-97.882%
2024-01-17	2.740000	2.910000	2.056500	2.15500	-23.852%	210,926	-98.422%
2024-01-16	2.760000	3.050000	2.700100	2.83000	-23.514%	156,864	-98.799%
2024-01-12	3.810000	3.896900	3.690000	3.70000	-5.128%	6,557	-99.081%
2024-01-11	3.900000	4.050000	3.800000	3.90000	+1.036%	30,907	-99.128%
2024-01-10	3.940000	4.050000	3.759900	3.86000	-1.026%	17,384	-99.119%
2024-01-09	3.750000	3.900000	3.720000	3.90000	+1.036%	12,281	-99.128%
2024-01-08	3.722800	3.950000	3.670000	3.86000	+1.850%	20,898	-99.119%
2024-01-05	3.795100	3.833800	3.660000	3.78990	-1.305%	9,193	-99.103%
2024-01-04	4.070000	4.070000	3.800000	3.84000	-3.518%	23,575	-99.115%
2024-01-03	4.050000	4.150000	3.850000	3.98000	-5.910%	25,059	-99.146%
2024-01-02	4.010000	4.240000	3.790000	4.23000	+7.908%	18,642	-99.196%
2023-12-29	4.000000	4.050000	3.724600	3.92000	-2.000%	105,552	-99.133%
2023-12-28	4.279900	4.279900	4.000000	4.00000	-4.306%	49,961	-99.150%
2023-12-27	4.130000	4.255000	4.051000	4.18000	+0.481%	15,017	-99.187%
2023-12-26	4.210000	4.350000	4.110000	4.16000	-3.926%	53,918	-99.183%
2023-12-22	4.270000	4.411700	4.248000	4.33000	+1.643%	12,811	-99.215%
2023-12-21	4.450000	4.450000	4.200000	4.26000	-2.294%	16,270	-99.202%
2023-12-20	4.560000	4.675000	4.270000	4.36000	-5.423%	30,574	-99.220%
2023-12-19	4.610000	4.738500	4.520000	4.61000	+1.991%	11,490	-99.262%
2023-12-18	4.795000	4.820000	4.441200	4.52000	-1.952%	21,519	-99.248%
2023-12-15	4.720000	4.990000	4.500000	4.61000	+0.875%	136,199	-99.262%
2023-12-14	4.380000	4.715000	4.200000	4.57000	+2.466%	79,113	-99.256%
2023-12-13	4.390000	4.680000	4.390000	4.46000	-0.446%	11,336	-99.238%
2023-12-12	4.510000	4.645000	4.320000	4.48000	-1.754%	26,732	-99.241%
2023-12-11	4.890000	4.890000	4.530000	4.56000	-6.748%	13,917	-99.254%
2023-12-08	5.230000	5.230000	4.871700	4.89000	-3.168%	60,627	-99.305%
2023-12-07	4.370000	5.130000	4.370000	5.05000	+12.975%	132,747	-99.327%
2023-12-06	4.200000	4.470000	4.160000	4.47000	+7.194%	86,427	-99.239%
2023-12-05	4.150000	4.290000	4.150000	4.17000	-2.342%	17,624	-99.185%
2023-12-04	4.350000	4.380000	4.180000	4.27000	-0.466%	69,701	-99.204%
2023-12-01	4.450000	4.530000	4.090000	4.29000	-0.694%	76,738	-99.207%
2023-11-30	4.235400	4.530000	4.235400	4.32000	+2.857%	15,581	-99.213%
2023-11-29	3.900000	4.290000	3.810000	4.20000	-2.326%	42,524	-99.190%
2023-11-28	4.740000	4.740000	4.050000	4.30000	-6.114%	41,348	-99.209%
2023-11-27	4.750000	4.880000	4.580000	4.58000	-3.579%	56,362	-99.258%
2023-11-24	5.012500	5.090000	4.500700	4.75000	+2.371%	14,082	-99.284%
2023-11-22	4.640000	4.738800	4.640000	4.64000	+0.651%	12,507	-99.267%
2023-11-21	5.115000	5.119900	4.540000	4.61000	-10.485%	27,253	-99.262%