Dark

AYTU
AYTU BioPharma, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025

1.25USD+3.050%(+0.04)18,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:39:30 AM EDT

1.20USD-1.072%(-0.01)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.2750	1.290000	1.2200	1.250000	+3.050%	18,321	0.000%
2025-05-08	1.2300	1.310000	1.2000	1.213000	+0.248%	13,156	+3.050%
2025-05-07	1.2400	1.240000	1.2100	1.210000	-3.200%	2,428	+3.306%
2025-05-06	1.3500	1.387800	1.2268	1.250000	-3.846%	3,495	0.000%
2025-05-05	1.3200	1.367500	1.2300	1.300000	-0.756%	10,348	-3.846%
2025-05-02	1.3200	1.390000	1.2310	1.309900	-1.880%	42,531	-4.573%
2025-05-01	1.3500	1.470000	1.3054	1.335000	-1.111%	70,828	-6.367%
2025-04-30	1.0800	1.370000	1.0700	1.350000	+26.168%	105,826	-7.407%
2025-04-29	1.1000	1.120000	1.0600	1.070000	-1.382%	33,069	+16.822%
2025-04-28	1.1000	1.110000	1.0600	1.085000	-2.252%	9,397	+15.207%
2025-04-25	1.0600	1.110000	1.0500	1.110000	+5.714%	30,957	+12.613%
2025-04-24	1.0700	1.100000	1.0400	1.050000	-0.943%	10,977	+19.048%
2025-04-23	1.0501	1.085000	1.0500	1.060000	+0.952%	20,508	+17.925%
2025-04-22	1.0300	1.099900	1.0000	1.050000	+1.942%	27,023	+19.048%
2025-04-21	1.0100	1.030000	0.9800	1.030000	+1.970%	27,222	+21.359%
2025-04-17	0.9900	1.020000	0.9800	1.010100	-0.971%	10,191	+23.750%
2025-04-16	1.0465	1.065000	1.0107	1.020000	-1.923%	14,840	+22.549%
2025-04-15	1.0700	1.070000	0.9970	1.040000	+4.000%	26,138	+20.192%
2025-04-14	1.0800	1.080000	1.0000	1.000000	-3.679%	22,256	+25.000%
2025-04-11	1.0100	1.050000	0.9886	1.038200	+1.784%	22,953	+20.401%
2025-04-10	1.0600	1.110000	1.0100	1.020000	-3.774%	13,076	+22.549%
2025-04-09	0.9800	1.069100	0.9600	1.060000	+4.950%	30,555	+17.925%
2025-04-08	1.0800	1.089900	0.9803	1.010000	+1.000%	28,065	+23.762%
2025-04-07	0.9500	1.050000	0.9500	1.000000	-2.913%	29,163	+25.000%
2025-04-04	1.0700	1.130000	0.9703	1.030000	-3.738%	120,197	+21.359%
2025-04-03	1.1300	1.170000	1.0672	1.070000	-6.957%	24,652	+16.822%
2025-04-02	1.1600	1.203800	1.1500	1.150000	-0.862%	50,164	+8.696%
2025-04-01	1.2000	1.209900	1.1600	1.160000	-3.333%	18,568	+7.759%
2025-03-31	1.2100	1.210000	1.1600	1.200000	-0.826%	101,105	+4.167%
2025-03-28	1.2300	1.240000	1.1870	1.210000	-2.419%	28,017	+3.306%
2025-03-27	1.2411	1.250000	1.2400	1.240000	+0.405%	1,876	+0.806%
2025-03-26	1.2500	1.270000	1.2200	1.235000	-2.756%	5,799	+1.215%
2025-03-25	1.2100	1.290000	1.2100	1.270000	+3.252%	14,916	-1.575%
2025-03-24	1.2400	1.255000	1.2001	1.230000	-0.806%	14,684	+1.626%
2025-03-21	1.3500	1.350000	1.2200	1.240000	-0.800%	30,981	+0.806%
2025-03-20	1.2500	1.330000	1.2400	1.250000	+7.759%	89,148	0.000%
2025-03-19	1.1800	1.181000	1.1500	1.160000	-1.695%	23,109	+7.759%
2025-03-18	1.2400	1.248600	1.1600	1.180000	-4.065%	39,782	+5.932%
2025-03-17	1.2300	1.299900	1.2200	1.230000	+2.083%	58,745	+1.626%
2025-03-14	1.2300	1.230000	1.2000	1.204900	-1.238%	21,633	+3.743%
2025-03-13	1.2500	1.269200	1.2200	1.220000	-3.937%	17,493	+2.459%
2025-03-12	1.2700	1.280000	1.2600	1.270000	+0.794%	17,385	-1.575%
2025-03-11	1.2700	1.280000	1.2300	1.260000	0.000%	38,569	-0.794%
2025-03-10	1.2600	1.300000	1.2300	1.260000	+0.800%	32,822	-0.794%
2025-03-07	1.2800	1.315000	1.2300	1.250000	-2.344%	60,208	0.000%
2025-03-06	1.2600	1.310000	1.2600	1.280000	+1.587%	33,314	-2.344%
2025-03-05	1.2700	1.279900	1.2400	1.260000	0.000%	94,315	-0.794%
2025-03-04	1.2800	1.280000	1.2600	1.260000	0.000%	32,867	-0.794%
2025-03-03	1.2600	1.319900	1.2400	1.260000	-2.326%	50,039	-0.794%
2025-02-28	1.2700	1.300000	1.2550	1.290000	+3.200%	89,483	-3.101%
2025-02-27	1.2900	1.290100	1.2320	1.250000	-2.344%	10,392	0.000%
2025-02-26	1.2600	1.320000	1.2600	1.280000	-1.364%	45,431	-2.344%
2025-02-25	1.3800	1.380000	1.2600	1.297700	-0.177%	43,707	-3.676%
2025-02-24	1.3500	1.360000	1.3000	1.300000	-3.704%	40,300	-3.846%
2025-02-21	1.4492	1.449200	1.3400	1.350000	-2.174%	64,285	-7.407%
2025-02-20	1.3500	1.400000	1.3500	1.380000	0.000%	73,947	-9.420%
2025-02-19	1.4000	1.440000	1.3700	1.380000	-1.429%	41,065	-9.420%
2025-02-18	1.4100	1.410000	1.3700	1.400000	+1.083%	29,643	-10.714%
2025-02-14	1.3900	1.447189	1.3750	1.385000	+0.362%	40,828	-9.747%
2025-02-13	1.4600	1.480000	1.3500	1.380000	-0.719%	38,395	-9.420%
2025-02-12	1.4300	1.542000	1.3800	1.390000	-2.113%	58,445	-10.072%
2025-02-11	1.5000	1.550000	1.4200	1.420000	-5.333%	17,247	-11.972%
2025-02-10	1.5500	1.550000	1.4200	1.500000	-3.226%	57,799	-16.667%
2025-02-07	1.6400	1.660000	1.5300	1.550000	-6.907%	52,713	-19.355%
2025-02-06	1.7100	1.720000	1.6400	1.665000	-1.479%	22,945	-24.925%
2025-02-05	1.5911	1.699900	1.5900	1.690000	+6.289%	16,808	-26.036%
2025-02-04	1.6200	1.630000	1.5400	1.590000	-3.049%	9,331	-21.384%
2025-02-03	1.6700	1.700000	1.6000	1.640000	-1.502%	10,031	-23.780%
2025-01-31	1.6700	1.710000	1.6479	1.665000	-0.893%	16,656	-24.925%
2025-01-30	1.6005	1.680000	1.6000	1.680000	+5.000%	6,924	-25.595%
2025-01-29	1.6700	1.670000	1.6000	1.600000	-4.192%	9,340	-21.875%
2025-01-28	1.7200	1.790000	1.5800	1.670000	-1.765%	27,775	-25.150%
2025-01-27	1.7000	1.710000	1.6701	1.700000	0.000%	8,271	-26.471%
2025-01-24	1.7100	1.730000	1.6400	1.700000	+1.796%	15,705	-26.471%
2025-01-23	1.7600	1.780000	1.6600	1.670000	-2.907%	9,948	-25.150%
2025-01-22	1.6900	1.745000	1.6900	1.720000	+2.381%	4,195	-27.326%
2025-01-21	1.8000	1.800000	1.6800	1.680000	-2.041%	41,266	-25.595%
2025-01-17	1.8100	1.930000	1.7100	1.715000	-2.000%	28,711	-27.114%
2025-01-16	1.6685	1.750000	1.6500	1.750000	+7.034%	42,801	-28.571%
2025-01-15	1.6400	1.675000	1.5950	1.635000	-0.305%	9,494	-23.547%
2025-01-14	1.6500	1.670000	1.6200	1.640000	-2.959%	9,521	-23.780%
2025-01-13	1.7300	1.730000	1.6200	1.690000	-2.874%	57,342	-26.036%
2025-01-10	1.7800	1.805000	1.6900	1.740000	-2.247%	15,952	-28.161%
2025-01-08	1.7880	1.811700	1.6800	1.780000	-0.791%	7,384	-29.775%
2025-01-07	1.8500	1.930000	1.6917	1.794200	-3.796%	30,092	-30.331%
2025-01-06	1.7500	1.880000	1.6800	1.865000	+5.070%	41,584	-32.976%
2025-01-03	1.7100	1.780000	1.6909	1.775000	+4.289%	37,810	-29.577%
2025-01-02	1.7000	1.740000	1.6600	1.702000	+0.118%	20,967	-26.557%
2024-12-31	1.6100	1.710000	1.6100	1.700000	+5.590%	33,276	-26.471%
2024-12-30	1.5000	1.668200	1.4300	1.610000	+5.921%	44,970	-22.360%
2024-12-27	1.5300	1.550000	1.4800	1.520000	-0.867%	18,062	-17.763%
2024-12-26	1.5300	1.600000	1.5000	1.533300	+2.220%	31,909	-18.476%
2024-12-24	1.4500	1.545000	1.4500	1.500000	+3.448%	25,820	-16.667%
2024-12-23	1.3850	1.450000	1.3501	1.450000	+5.072%	32,031	-13.793%
2024-12-20	1.4400	1.440000	1.3500	1.380000	0.000%	26,972	-9.420%
2024-12-19	1.4000	1.400000	1.3290	1.380000	+2.985%	17,140	-9.420%
2024-12-18	1.4400	1.440000	1.3001	1.340000	-6.620%	21,761	-6.716%
2024-12-17	1.4000	1.470000	1.4000	1.435000	+2.500%	12,010	-12.892%
2024-12-16	1.4600	1.460000	1.3800	1.400000	-2.778%	30,387	-10.714%
2024-12-13	1.5000	1.506400	1.4000	1.440000	-4.000%	35,815	-13.194%
2024-12-12	1.5500	1.640000	1.4900	1.500000	-3.226%	12,882	-16.667%
2024-12-11	1.6200	1.722500	1.5201	1.550000	-6.061%	57,237	-19.355%
2024-12-10	1.7400	1.745000	1.5500	1.650000	-2.941%	57,801	-24.242%
2024-12-09	1.6700	1.749000	1.6499	1.700000	+3.030%	62,095	-26.471%
2024-12-06	1.5700	1.740000	1.5700	1.650000	+3.774%	119,011	-24.242%
2024-12-05	1.5800	1.590000	1.5178	1.590000	+1.274%	23,545	-21.384%
2024-12-04	1.5600	1.629900	1.5600	1.570000	-0.971%	19,669	-20.382%
2024-12-03	1.6300	1.640000	1.5500	1.585400	-2.736%	18,803	-21.156%
2024-12-02	1.7000	1.700000	1.6000	1.630000	+1.242%	59,991	-23.313%
2024-11-29	1.5700	1.630000	1.5700	1.610000	-0.617%	18,152	-22.360%
2024-11-27	1.6000	1.660000	1.5200	1.620000	+1.250%	34,083	-22.840%
2024-11-26	1.5700	1.655200	1.5500	1.600000	+1.911%	20,156	-21.875%
2024-11-25	1.6000	1.698500	1.5400	1.570000	-3.681%	69,787	-20.382%
2024-11-22	1.5000	1.630000	1.5000	1.630000	+8.076%	27,596	-23.313%
2024-11-21	1.5100	1.550000	1.4500	1.508200	+1.221%	26,883	-17.120%
2024-11-20	1.5820	1.582000	1.4500	1.490000	-6.593%	29,085	-16.107%
2024-11-19	1.6300	1.630000	1.5300	1.595176	-0.302%	10,172	-21.639%
2024-11-18	1.5600	1.624100	1.4100	1.600000	+3.226%	66,291	-21.875%
2024-11-15	1.6200	1.760000	1.5000	1.550000	0.000%	63,806	-19.355%
2024-11-14	1.7200	1.765000	1.4890	1.550000	-11.175%	162,892	-19.355%
2024-11-13	1.8000	1.860000	1.6800	1.745000	+0.472%	39,733	-28.367%
2024-11-12	1.8000	1.970000	1.6700	1.736800	-1.876%	66,749	-28.029%
2024-11-11	1.7400	1.877000	1.7200	1.770000	+7.927%	110,245	-29.379%
2024-11-08	1.7000	1.932800	1.6000	1.640000	-9.652%	68,082	-23.780%
2024-11-07	1.8100	1.896100	1.7700	1.815200	-1.348%	20,970	-31.137%
2024-11-06	1.8500	2.013900	1.8100	1.840000	-0.541%	19,919	-32.065%
2024-11-05	1.9700	2.230000	1.8300	1.850000	-3.141%	73,274	-32.432%
2024-11-04	1.9101	2.040000	1.9000	1.910000	-1.419%	40,922	-34.555%
2024-11-01	2.0100	2.030000	1.9100	1.937500	+0.911%	9,053	-35.484%
2024-10-31	1.9594	1.969800	1.9046	1.920000	-3.518%	17,112	-34.896%
2024-10-30	2.0000	2.085000	1.9700	1.990000	-0.251%	10,625	-37.186%
2024-10-29	2.1000	2.150000	1.9500	1.995000	-4.202%	47,575	-37.343%
2024-10-28	2.1100	2.150000	2.0501	2.082500	-3.802%	27,771	-39.976%
2024-10-25	2.1000	2.170000	2.1000	2.164800	+0.838%	6,201	-42.258%
2024-10-24	2.1100	2.205600	2.1000	2.146800	+0.590%	11,815	-41.774%
2024-10-23	2.1500	2.165000	2.1000	2.134200	-3.430%	18,348	-41.430%
2024-10-22	2.2712	2.271200	2.0400	2.210000	-0.897%	22,989	-43.439%
2024-10-21	2.2900	2.300000	2.2000	2.230000	-2.620%	23,599	-43.946%
2024-10-18	2.2800	2.300000	2.2654	2.290000	0.000%	7,196	-45.415%
2024-10-17	2.3390	2.360000	2.2900	2.290000	+0.109%	10,795	-45.415%
2024-10-16	2.2600	2.380000	2.2600	2.287500	-0.105%	8,272	-45.355%
2024-10-15	2.2700	2.382000	2.2500	2.289900	+1.323%	19,447	-45.412%
2024-10-14	2.2898	2.289800	2.2600	2.260000	+0.893%	3,435	-44.690%
2024-10-11	2.2500	2.275000	2.2000	2.240000	0.000%	12,349	-44.196%
2024-10-10	2.2500	2.290000	2.1111	2.240000	+1.818%	21,911	-44.196%
2024-10-09	2.3350	2.335000	2.2000	2.200000	-6.383%	13,928	-43.182%
2024-10-08	2.3500	2.350000	2.2500	2.350000	+0.427%	9,326	-46.809%
2024-10-07	2.3500	2.440000	2.3300	2.340000	-0.426%	21,898	-46.581%
2024-10-04	2.3923	2.414400	2.3500	2.350000	-2.083%	27,237	-46.809%
2024-10-03	2.4213	2.450000	2.3800	2.400000	-1.239%	2,611	-47.917%
2024-10-02	2.3501	2.469900	2.3501	2.430100	+3.409%	22,167	-48.562%
2024-10-01	2.3200	2.385000	2.2563	2.350000	0.000%	54,291	-46.809%
2024-09-30	2.3700	2.430000	2.3400	2.350000	-0.424%	21,617	-46.809%
2024-09-27	2.6000	2.600000	2.2950	2.360000	-17.161%	237,675	-47.034%
2024-09-26	2.5000	2.850000	2.4878	2.848900	+17.239%	71,303	-56.123%
2024-09-25	2.4900	2.499900	2.4100	2.430000	0.000%	11,526	-48.560%
2024-09-24	2.3900	2.515000	2.3900	2.430000	+2.101%	29,057	-48.560%
2024-09-23	2.4800	2.480000	2.3500	2.380000	-2.857%	9,696	-47.479%
2024-09-20	2.4100	2.569900	2.3700	2.450000	+2.083%	27,079	-48.980%
2024-09-19	2.5499	2.549900	2.3500	2.400000	-2.834%	9,740	-47.917%
2024-09-18	2.4709	2.530000	2.4500	2.470000	-2.372%	13,269	-49.393%
2024-09-17	2.5500	2.590000	2.4400	2.530000	-1.556%	6,328	-50.593%
2024-09-16	2.5750	2.590000	2.4000	2.570000	-0.388%	15,882	-51.362%
2024-09-13	2.5500	2.580000	2.5468	2.580000	+2.381%	3,026	-51.550%
2024-09-12	2.5100	2.573100	2.4100	2.520000	+0.398%	10,800	-50.397%
2024-09-11	2.4600	2.510000	2.4500	2.510000	+1.210%	6,530	-50.199%
2024-09-10	2.4521	2.480000	2.4400	2.480000	+2.058%	7,372	-49.597%
2024-09-09	2.4000	2.490000	2.3800	2.430000	+1.674%	3,312	-48.560%
2024-09-06	2.4000	2.410000	2.3700	2.390000	-0.417%	8,726	-47.699%
2024-09-05	2.3900	2.450000	2.3900	2.400000	+0.418%	15,531	-47.917%
2024-09-04	2.4900	2.499900	2.3300	2.390000	-4.016%	5,603	-47.699%
2024-09-03	2.5000	2.500000	2.3900	2.490000	-0.400%	9,007	-49.799%
2024-08-30	2.3600	2.500000	2.3600	2.500000	+1.924%	14,994	-50.000%
2024-08-29	2.4000	2.467400	2.3807	2.452800	+1.772%	7,955	-49.038%
2024-08-28	2.3300	2.435000	2.3300	2.410100	+2.123%	7,605	-48.135%
2024-08-27	2.3900	2.402100	2.3500	2.360000	-0.422%	11,417	-47.034%
2024-08-26	2.4400	2.471000	2.3400	2.370000	-2.869%	14,824	-47.257%
2024-08-23	2.4940	2.500000	2.3345	2.440000	-1.215%	48,844	-48.770%
2024-08-22	2.7256	2.725600	2.4618	2.470000	-8.178%	63,285	-49.393%
2024-08-21	2.8000	2.800000	2.6800	2.690000	-2.182%	32,116	-53.532%
2024-08-20	2.6400	2.790000	2.6400	2.750000	+4.563%	24,924	-54.545%
2024-08-19	2.6900	2.730000	2.6000	2.630000	-0.379%	7,379	-52.471%
2024-08-16	2.5600	2.690000	2.5600	2.640000	+1.695%	8,790	-52.652%
2024-08-15	2.5900	2.600000	2.4200	2.596000	+0.232%	26,952	-51.849%
2024-08-14	2.3900	2.590000	2.3900	2.590000	+7.135%	30,833	-51.737%
2024-08-13	2.4000	2.426000	2.4000	2.417500	+2.004%	6,364	-48.294%
2024-08-12	2.4100	2.415000	2.3600	2.370000	-0.837%	10,253	-47.257%
2024-08-09	2.4000	2.480600	2.3900	2.390000	-0.830%	7,961	-47.699%
2024-08-08	2.4400	2.450000	2.4100	2.410000	-2.223%	5,454	-48.133%
2024-08-07	2.5000	2.595000	2.4300	2.464800	+0.604%	8,872	-49.286%
2024-08-06	2.4800	2.609900	2.4000	2.450000	+0.823%	26,282	-48.980%
2024-08-05	2.5200	2.520000	2.3900	2.430000	-3.571%	55,171	-48.560%
2024-08-02	2.6351	2.669900	2.5200	2.520000	-3.448%	26,416	-50.397%
2024-08-01	2.6500	2.650000	2.6000	2.610000	-1.509%	9,073	-52.107%
2024-07-31	2.6400	2.679900	2.6200	2.650000	0.000%	22,550	-52.830%
2024-07-30	2.6900	2.690000	2.6500	2.650000	-1.119%	14,242	-52.830%
2024-07-29	2.7700	2.770000	2.5200	2.680000	-0.741%	27,807	-53.358%
2024-07-26	2.7600	2.789800	2.6700	2.700000	0.000%	14,306	-53.704%
2024-07-25	2.7501	2.810000	2.7000	2.700000	-1.818%	16,368	-53.704%
2024-07-24	2.7600	2.820000	2.7500	2.750000	-1.079%	16,952	-54.545%
2024-07-23	2.7800	2.870000	2.7500	2.780000	+0.962%	10,812	-55.036%
2024-07-22	2.7800	2.850000	2.7500	2.753500	-1.308%	7,224	-54.603%
2024-07-19	2.8541	2.854100	2.7800	2.790000	-2.105%	8,610	-55.197%
2024-07-18	2.8100	2.850000	2.7800	2.850000	+1.064%	9,635	-56.140%
2024-07-17	2.7900	2.860000	2.7300	2.820000	+0.714%	37,821	-55.674%
2024-07-16	2.8500	2.860000	2.7500	2.800000	-0.709%	29,183	-55.357%
2024-07-15	2.7800	2.850000	2.7800	2.820000	+1.075%	20,274	-55.674%
2024-07-12	2.8400	2.870000	2.7600	2.790000	-1.413%	23,121	-55.197%
2024-07-11	2.8400	2.880000	2.8300	2.830000	0.000%	11,870	-55.830%
2024-07-10	2.9000	2.910000	2.7500	2.830000	-1.394%	25,197	-55.830%
2024-07-09	2.8700	2.900000	2.7900	2.870000	-1.375%	22,338	-56.446%
2024-07-08	2.8400	2.910000	2.8400	2.910000	+1.677%	8,656	-57.045%
2024-07-05	2.8400	2.960000	2.7800	2.862000	+0.421%	18,670	-56.324%
2024-07-03	2.8550	2.910000	2.8000	2.850000	-0.350%	2,117	-56.140%
2024-07-02	2.7980	2.920000	2.7901	2.860000	+0.351%	19,145	-56.294%
2024-07-01	2.8900	2.905000	2.7500	2.850000	-2.397%	26,543	-56.140%
2024-06-28	2.8400	2.940000	2.8400	2.920000	+2.098%	19,115	-57.192%
2024-06-27	2.8900	2.911900	2.8600	2.860000	-0.694%	8,569	-56.294%
2024-06-26	2.9700	2.970000	2.8600	2.880000	-3.679%	7,243	-56.597%
2024-06-25	2.9400	2.990000	2.9100	2.990000	+1.356%	28,914	-58.194%
2024-06-24	2.9650	2.965000	2.8350	2.950000	+1.375%	25,492	-57.627%
2024-06-21	2.9300	2.930000	2.7800	2.910000	+3.929%	28,462	-57.045%
2024-06-20	2.8700	2.944900	2.7800	2.800000	-1.754%	20,545	-55.357%
2024-06-18	2.9900	2.990000	2.7700	2.850000	+1.423%	47,674	-56.140%
2024-06-17	2.8600	2.908700	2.7800	2.810000	-1.404%	13,925	-55.516%
2024-06-14	2.8800	2.900000	2.7800	2.850000	-0.697%	33,068	-56.140%
2024-06-13	3.0900	3.160000	2.8300	2.870000	-2.048%	30,174	-56.446%
2024-06-12	3.0800	3.080000	2.8800	2.930000	-3.444%	79,966	-57.338%
2024-06-11	3.0347	3.034700	3.0345	3.034500	-1.796%	2,650	-58.807%
2024-06-10	3.0400	3.100000	3.0000	3.090000	+1.980%	25,223	-59.547%
2024-06-07	3.1200	3.190000	3.0200	3.030000	-5.016%	47,149	-58.746%
2024-06-06	3.1700	3.209900	3.0700	3.190000	-0.313%	20,302	-60.815%
2024-06-05	3.1600	3.200000	3.1000	3.200000	+0.946%	8,101	-60.938%
2024-06-04	3.2100	3.210000	3.0700	3.170000	-1.858%	21,614	-60.568%
2024-06-03	3.1600	3.230000	3.1600	3.230000	+2.540%	27,401	-61.300%
2024-05-31	3.1803	3.185000	3.1300	3.150000	+1.286%	8,329	-60.317%
2024-05-30	3.0200	3.180000	3.0200	3.110000	+2.593%	10,183	-59.807%
2024-05-29	3.1900	3.190000	3.0100	3.031400	-4.972%	28,598	-58.765%
2024-05-28	3.1600	3.230000	3.1200	3.190000	-0.313%	56,666	-60.815%
2024-05-24	3.1500	3.240000	3.1500	3.200000	+0.629%	23,740	-60.938%
2024-05-23	3.0600	3.200000	3.0500	3.180000	+1.871%	17,638	-60.692%
2024-05-22	3.1500	3.150000	3.0800	3.121600	-0.268%	16,802	-59.956%
2024-05-21	3.0200	3.170000	3.0200	3.130000	+1.623%	4,160	-60.064%
2024-05-20	2.9800	3.170000	2.9800	3.080000	+4.762%	23,080	-59.416%
2024-05-17	2.9000	2.960000	2.9000	2.940000	-0.676%	21,134	-57.483%
2024-05-16	3.3500	3.350000	2.7500	2.960000	-3.268%	40,681	-57.770%
2024-05-15	3.3800	3.400000	3.0600	3.060000	-7.831%	45,418	-59.150%
2024-05-14	3.4475	3.447500	3.2433	3.320000	-0.887%	22,624	-62.349%
2024-05-13	3.2500	3.419200	3.2201	3.349700	+2.437%	59,974	-62.683%
2024-05-10	3.2200	3.270000	3.1742	3.270000	+1.869%	15,211	-61.774%
2024-05-09	3.0700	3.210000	3.0700	3.210000	+3.548%	9,486	-61.059%
2024-05-08	3.0800	3.180000	3.0700	3.100000	+1.307%	6,093	-59.677%
2024-05-07	3.0800	3.110000	3.0500	3.060000	0.000%	5,914	-59.150%
2024-05-06	3.0900	3.170000	3.0400	3.060000	+1.661%	43,666	-59.150%
2024-05-03	2.9600	3.040000	2.9200	3.010000	0.000%	21,150	-58.472%
2024-05-02	2.9500	3.010000	2.9500	3.010000	+4.041%	7,349	-58.472%
2024-05-01	2.8600	2.950000	2.8500	2.893100	+2.957%	7,940	-56.794%
2024-04-30	2.8200	2.890900	2.8100	2.810000	0.000%	2,653	-55.516%
2024-04-29	2.9100	2.927000	2.8050	2.810000	-3.247%	4,018	-55.516%
2024-04-26	2.9000	2.920000	2.8800	2.904300	+2.264%	6,144	-56.960%
2024-04-25	2.7900	2.865000	2.7113	2.840000	+1.429%	8,003	-55.986%
2024-04-24	2.8000	2.800000	2.6300	2.800000	+3.131%	13,960	-55.357%
2024-04-23	2.8500	2.850000	2.7150	2.715000	-3.374%	9,066	-53.959%
2024-04-22	2.7500	2.883300	2.7500	2.809800	+0.710%	6,647	-55.513%
2024-04-19	2.8000	2.832600	2.7400	2.790000	0.000%	6,921	-55.197%
2024-04-18	2.8700	2.932000	2.7900	2.790000	-2.899%	3,294	-55.197%
2024-04-17	2.9400	2.940000	2.7596	2.873300	+0.465%	4,312	-56.496%
2024-04-16	2.6800	2.920000	2.6800	2.860000	+6.716%	7,382	-56.294%
2024-04-15	2.8500	2.860000	2.6500	2.680000	-7.263%	55,660	-53.358%
2024-04-12	3.1100	3.120200	2.8369	2.889900	-7.375%	26,498	-56.746%
2024-04-11	3.2200	3.220000	3.0825	3.120000	-3.003%	26,603	-59.936%
2024-04-10	3.2700	3.380000	3.1500	3.216600	-4.268%	13,404	-61.139%
2024-04-09	3.2700	3.380000	3.2700	3.360000	+1.818%	13,225	-62.798%
2024-04-08	3.1000	3.350000	3.1000	3.300000	+2.484%	40,063	-62.121%
2024-04-05	3.1600	3.220000	3.0919	3.220000	+0.625%	15,837	-61.180%
2024-04-04	3.1000	3.200000	2.9823	3.200000	+2.236%	21,840	-60.938%
2024-04-03	3.0400	3.130000	3.0400	3.130000	+3.300%	12,051	-60.064%
2024-04-02	2.9800	3.040000	2.9800	3.030000	+1.338%	10,254	-58.746%
2024-04-01	3.0700	3.170000	2.9696	2.990000	-1.645%	15,658	-58.194%
2024-03-28	3.1000	3.120000	3.0109	3.040000	-1.299%	15,205	-58.882%
2024-03-27	3.0751	3.085000	2.9100	3.080000	0.000%	13,824	-59.416%
2024-03-26	3.0300	3.090000	3.0300	3.080000	+0.818%	7,483	-59.416%
2024-03-25	3.0400	3.170000	2.9750	3.055000	+0.493%	41,452	-59.083%
2024-03-22	3.0100	3.110000	2.9401	3.040000	+2.013%	6,171	-58.882%
2024-03-21	2.8900	3.070200	2.8719	2.980000	+3.114%	10,199	-58.054%
2024-03-20	2.9165	2.970000	2.8801	2.890000	+1.049%	21,331	-56.747%
2024-03-19	2.9000	2.970000	2.8600	2.860000	-1.038%	13,206	-56.294%
2024-03-18	2.8200	3.180000	2.8200	2.890000	+0.697%	62,253	-56.747%
2024-03-15	2.8700	2.959900	2.8400	2.870000	+0.003%	11,517	-56.446%
2024-03-14	3.0900	3.138000	2.7600	2.869900	-5.905%	26,215	-56.444%
2024-03-13	3.1100	3.221000	3.0100	3.050000	-3.175%	11,327	-59.016%
2024-03-12	3.1200	3.230000	3.1200	3.150000	0.000%	24,160	-60.317%
2024-03-11	3.1000	3.250000	3.0573	3.150000	+0.318%	17,922	-60.317%
2024-03-08	3.1000	3.200000	3.0900	3.140000	+2.114%	24,242	-60.191%
2024-03-07	3.0200	3.090000	3.0100	3.075000	+2.671%	22,934	-59.350%
2024-03-06	3.0700	3.085000	2.9702	2.995000	-1.480%	13,171	-58.264%
2024-03-05	2.9800	3.068400	2.9000	3.040000	+3.051%	29,015	-58.882%
2024-03-04	2.9600	3.000000	2.8300	2.950000	-0.338%	37,867	-57.627%
2024-03-01	2.9000	2.960000	2.8312	2.960000	+2.422%	18,131	-57.770%
2024-02-29	2.9700	2.998000	2.8300	2.890000	-2.365%	30,767	-56.747%
2024-02-28	2.8900	2.978500	2.8300	2.960000	+4.225%	40,783	-57.770%
2024-02-27	2.8600	2.924800	2.8300	2.840000	-1.730%	4,797	-55.986%
2024-02-26	2.8100	2.916100	2.8100	2.890000	-1.365%	10,154	-56.747%
2024-02-23	2.9100	2.993400	2.8200	2.930000	-1.017%	25,308	-57.338%
2024-02-22	3.0100	3.090000	2.9127	2.960100	-1.658%	15,172	-57.772%
2024-02-21	3.2800	3.280000	2.8100	3.010000	-8.232%	32,354	-58.472%
2024-02-20	3.1900	3.340000	3.1300	3.280000	+3.470%	56,430	-61.890%
2024-02-16	3.1700	3.400000	3.1015	3.170000	+1.603%	45,031	-60.568%
2024-02-15	3.2100	3.450000	3.1000	3.120000	-0.952%	22,720	-59.936%
2024-02-14	3.0000	3.399500	3.0000	3.150000	+5.351%	110,582	-60.317%
2024-02-13	2.8500	2.990000	2.8500	2.990000	+2.048%	30,511	-58.194%
2024-02-12	2.8500	2.950000	2.8500	2.930000	+2.091%	30,405	-57.338%
2024-02-09	2.6600	2.926600	2.6600	2.870000	+8.302%	34,051	-56.446%
2024-02-08	2.5700	2.759600	2.5360	2.650000	+4.743%	4,393	-52.830%
2024-02-07	2.5600	2.605000	2.5300	2.530000	+0.797%	3,715	-50.593%
2024-02-06	2.4800	2.575000	2.4800	2.510000	-0.791%	7,448	-50.199%
2024-02-05	2.8000	2.800000	2.5000	2.530000	-4.167%	17,526	-50.593%
2024-02-02	2.6700	2.670000	2.6400	2.640000	-1.124%	6,782	-52.652%
2024-02-01	2.6600	2.700000	2.6600	2.670000	-2.198%	8,428	-53.184%
2024-01-31	2.8500	2.850000	2.7300	2.730000	-4.211%	12,244	-54.212%
2024-01-30	2.7800	2.850000	2.7700	2.850000	0.000%	4,616	-56.140%
2024-01-29	2.7600	2.850000	2.7600	2.850000	0.000%	4,558	-56.140%
2024-01-26	2.7500	2.850000	2.7484	2.850000	+4.396%	13,463	-56.140%
2024-01-25	2.6800	2.740000	2.6282	2.730000	-0.365%	9,257	-54.212%
2024-01-24	2.7200	2.749900	2.5800	2.740000	-0.364%	5,407	-54.380%
2024-01-23	2.7600	2.850000	2.7000	2.750000	-2.482%	3,882	-54.545%
2024-01-22	2.5700	2.920000	2.4359	2.820000	+11.462%	32,838	-55.674%
2024-01-19	2.5100	2.580000	2.4200	2.530000	+2.846%	22,549	-50.593%
2024-01-18	2.4100	2.500000	2.3700	2.460000	-1.600%	18,189	-49.187%
2024-01-17	2.4500	2.500000	2.4500	2.500000	+0.402%	14,246	-50.000%
2024-01-16	2.5300	2.570000	2.4800	2.490000	-2.734%	15,086	-49.799%
2024-01-12	2.6200	2.620700	2.5600	2.560000	-0.775%	6,083	-51.172%
2024-01-11	2.7000	2.700000	2.5000	2.580000	-3.008%	18,665	-51.550%
2024-01-10	2.6673	2.720000	2.6600	2.660000	-1.481%	9,676	-53.008%
2024-01-09	2.7100	2.775000	2.6900	2.700000	-0.735%	5,985	-53.704%
2024-01-08	2.7800	2.800000	2.6701	2.720000	-0.366%	8,826	-54.044%
2024-01-05	2.7500	2.850000	2.7200	2.730000	-1.799%	9,052	-54.212%
2024-01-04	2.8800	2.910000	2.7400	2.780000	-3.472%	11,480	-55.036%
2024-01-03	2.8700	2.930000	2.8300	2.880000	-0.346%	7,612	-56.597%
2024-01-02	2.8000	2.900000	2.8000	2.890000	+1.761%	15,829	-56.747%
2023-12-29	2.9700	2.970000	2.7000	2.840000	-5.017%	47,652	-55.986%
2023-12-28	2.9999	3.039600	2.8904	2.990000	+0.336%	49,914	-58.194%
2023-12-27	3.0100	3.060000	2.9100	2.980000	-0.997%	15,703	-58.054%
2023-12-26	2.9000	3.050000	2.8700	3.010000	+3.436%	32,996	-58.472%
2023-12-22	2.9500	2.950000	2.8600	2.910000	-0.683%	10,635	-57.045%
2023-12-21	2.8800	2.964500	2.8500	2.930000	+2.448%	47,832	-57.338%
2023-12-20	2.9100	2.960000	2.8600	2.860000	-1.038%	18,583	-56.294%
2023-12-19	2.8700	2.953000	2.8500	2.890000	-0.173%	61,682	-56.747%
2023-12-18	2.8600	2.910000	2.8600	2.895000	-1.195%	18,428	-56.822%
2023-12-15	2.8600	2.980000	2.8600	2.930000	+2.807%	81,831	-57.338%
2023-12-14	2.6500	2.910000	2.6500	2.850000	+7.547%	69,910	-56.140%
2023-12-13	2.3443	2.695000	2.3443	2.650000	+6.855%	23,235	-52.830%
2023-12-12	2.4300	2.530000	2.3000	2.480000	+0.081%	13,943	-49.597%
2023-12-11	2.4400	2.489400	2.2200	2.478000	+0.732%	30,781	-49.556%
2023-12-08	2.4400	2.510000	2.3601	2.460000	+1.653%	21,325	-49.187%
2023-12-07	2.3300	2.440000	2.3300	2.420000	+2.110%	15,210	-48.347%
2023-12-06	2.4200	2.510200	2.3000	2.370000	-3.659%	26,371	-47.257%
2023-12-05	2.3600	2.519900	2.3400	2.460000	+3.361%	15,918	-49.187%
2023-12-04	2.3300	2.440000	2.3000	2.380000	+1.709%	12,599	-47.479%
2023-12-01	2.2600	2.360000	2.2600	2.340000	+2.183%	7,421	-46.581%
2023-11-30	2.3800	2.400000	2.2900	2.290000	-2.553%	26,271	-45.415%
2023-11-29	2.3600	2.490000	2.3500	2.350000	-1.053%	30,729	-46.809%
2023-11-28	2.5400	2.540000	2.2900	2.375000	-5.754%	35,255	-47.368%
2023-11-27	2.4900	2.559700	2.4678	2.520000	+0.800%	29,561	-50.397%
2023-11-24	2.5000	2.500000	2.4500	2.500000	-0.398%	5,278	-50.000%
2023-11-22	2.5500	2.580000	2.4300	2.510000	+2.449%	28,530	-50.199%
2023-11-21	2.4400	2.540000	2.4000	2.450000	+2.083%	20,597	-48.980%
2023-11-20	2.2400	2.510000	2.2400	2.400000	+4.803%	35,539	-47.917%
2023-11-17	2.3100	2.320000	2.2000	2.290000	+2.691%	40,159	-45.415%
2023-11-16	2.2600	2.330000	2.2300	2.230000	-2.620%	33,508	-43.946%