Dark

BIOS
BioPlus Acquisition Corp. Class A
stock NASDAQ

Inactive

Oct 6, 2023

10.80USD-0.046%(-0.01)5,636

Pre-market

0.00USD-100.000%(-10.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-06	10.7950	10.8000	10.7902	10.7950	-0.046%	5,636	0.000%
2023-10-05	10.7900	10.8000	10.7900	10.8000	+0.092%	3,928	-0.046%
2023-10-04	10.7800	10.8000	10.7800	10.7901	-0.280%	38,394	+0.045%
2023-10-02	10.8200	10.8290	10.8200	10.8204	-0.180%	803	-0.235%
2023-09-29	10.8399	10.8399	10.8399	10.8399	+0.091%	120	-0.414%
2023-09-28	10.8300	10.8300	10.8300	10.8300	-0.091%	327	-0.323%
2023-09-27	10.8390	10.8399	10.8390	10.8399	+0.033%	1,152	-0.414%
2023-09-26	10.8363	10.8363	10.8363	10.8363	-0.034%	924	-0.381%
2023-09-25	10.8200	10.8400	10.8200	10.8400	+0.278%	10,115	-0.415%
2023-09-22	10.8100	10.8100	10.8100	10.8100	0.000%	10,000	-0.139%
2023-09-21	10.8100	10.8100	10.8100	10.8100	0.000%	10,000	-0.139%
2023-09-20	10.8100	10.8100	10.8100	10.8100	-0.092%	25,007	-0.139%
2023-09-18	10.8150	10.8317	10.8150	10.8200	+0.371%	10,446	-0.231%
2023-09-13	10.8000	10.8000	10.7800	10.7800	-0.554%	15,644	+0.139%
2023-09-12	10.8400	10.8400	10.8400	10.8400	+0.463%	265	-0.415%
2023-09-11	10.7900	10.7900	10.7900	10.7900	-0.093%	415	+0.046%
2023-09-08	10.7942	10.8000	10.7800	10.8000	0.000%	2,961	-0.046%
2023-09-07	10.8000	10.8000	10.8000	10.8000	+0.186%	171	-0.046%
2023-09-06	10.7800	10.7800	10.7798	10.7800	+0.093%	78,187	+0.139%
2023-09-05	10.7700	10.7700	10.7700	10.7700	-0.185%	3,613	+0.232%
2023-09-01	10.7900	10.7950	10.7900	10.7900	+0.186%	1,302	+0.046%
2023-08-31	10.7600	10.7700	10.7600	10.7700	+0.093%	8,831	+0.232%
2023-08-30	10.7700	10.7700	10.7600	10.7600	+0.093%	100,241	+0.325%
2023-08-28	10.7500	10.7500	10.7500	10.7500	+0.093%	218	+0.419%
2023-08-25	10.7400	10.7400	10.7400	10.7400	+0.187%	215	+0.512%
2023-08-24	10.7629	10.8000	10.7200	10.7200	-0.004%	26,517	+0.700%
2023-08-23	10.7200	10.7700	10.7200	10.7204	+0.004%	3,447	+0.696%
2023-08-22	10.7200	10.7700	10.7200	10.7200	+0.093%	1,959	+0.700%
2023-08-18	10.7100	11.6800	10.7100	10.7100	-0.187%	42,976	+0.794%
2023-08-17	10.7300	10.7301	10.7300	10.7301	+0.094%	663	+0.605%
2023-08-16	10.7000	11.0000	10.7000	10.7200	0.000%	55,195	+0.700%
2023-08-15	10.7200	10.7200	10.7200	10.7200	-0.093%	174	+0.700%
2023-08-14	10.7100	10.7300	10.7100	10.7300	+0.188%	26,667	+0.606%
2023-08-11	10.7000	10.7100	10.7000	10.7099	+0.093%	60,761	+0.795%
2023-08-10	10.7000	10.7100	10.7000	10.7000	0.000%	175,370	+0.888%
2023-08-09	10.7000	10.7000	10.7000	10.7000	0.000%	150,028	+0.888%
2023-08-08	10.7000	10.7100	10.6999	10.7000	+0.094%	382,072	+0.888%
2023-08-07	10.7000	10.7000	10.6900	10.6900	-0.187%	97,061	+0.982%
2023-08-04	10.7100	10.7100	10.7100	10.7100	-0.093%	94,021	+0.794%
2023-08-03	10.6800	10.7200	10.6800	10.7200	0.000%	438	+0.700%
2023-08-02	10.7100	10.7200	10.7000	10.7200	+0.094%	11,872	+0.700%
2023-08-01	10.7000	10.7099	10.6900	10.7099	+0.093%	477,424	+0.795%
2023-07-31	10.7050	10.7050	10.6993	10.7000	0.000%	4,919	+0.888%
2023-07-28	10.7000	10.7000	10.7000	10.7000	0.000%	1,162	+0.888%
2023-07-27	10.7100	10.7100	10.7000	10.7000	+0.187%	208,078	+0.888%
2023-07-26	10.6600	10.6800	10.6600	10.6800	+0.188%	50,586	+1.077%
2023-07-25	10.6650	10.6650	10.6600	10.6600	-0.652%	4,919	+1.266%
2023-07-24	10.7300	10.7300	10.7300	10.7300	+0.751%	117	+0.606%
2023-07-21	10.6500	10.6600	10.6500	10.6500	0.000%	12,363	+1.362%
2023-07-20	10.7100	10.7100	10.6500	10.6500	+0.188%	2,190	+1.362%
2023-07-19	10.6700	10.6700	10.6300	10.6300	-0.281%	11,609	+1.552%
2023-07-18	10.6550	10.7300	10.6500	10.6600	0.000%	42,714	+1.266%
2023-07-17	10.6300	10.6600	10.6300	10.6600	+0.282%	4,585	+1.266%
2023-07-14	10.6400	10.6600	10.6300	10.6300	-0.188%	4,063	+1.552%
2023-07-13	10.6400	10.6600	10.6400	10.6500	+0.094%	103,718	+1.362%
2023-07-12	10.6400	10.6400	10.6400	10.6400	+0.094%	50,006	+1.457%
2023-07-10	10.6300	10.6300	10.6300	10.6300	-0.141%	1,004	+1.552%
2023-07-07	10.6500	10.6500	10.6400	10.6450	+0.141%	3,753	+1.409%
2023-07-06	10.6300	10.6300	10.6300	10.6300	-0.188%	197	+1.552%
2023-07-05	10.6600	10.6600	10.6500	10.6500	+0.188%	3,960	+1.362%
2023-07-03	10.6500	10.6500	10.6300	10.6300	-0.188%	2,504	+1.552%
2023-06-30	10.6400	10.6500	10.6200	10.6500	+0.282%	3,984	+1.362%
2023-06-29	10.6300	10.6400	10.6200	10.6200	0.000%	155,076	+1.648%
2023-06-28	10.6100	10.6200	10.6100	10.6200	0.000%	980	+1.648%
2023-06-27	10.6400	10.6600	10.6200	10.6200	+0.283%	7,394	+1.648%
2023-06-26	10.6200	10.9100	10.5900	10.5900	0.000%	31,988	+1.936%
2023-06-23	10.5800	10.6000	10.5800	10.5900	+0.189%	1,946	+1.936%
2023-06-22	10.5700	10.5700	10.5700	10.5700	-0.095%	694	+2.129%
2023-06-21	10.5800	10.5800	10.5800	10.5800	+0.095%	117,346	+2.032%
2023-06-20	10.5600	10.6100	10.5600	10.5700	+0.095%	2,757	+2.129%
2023-06-16	10.6099	10.6099	10.5600	10.5600	-0.095%	513	+2.225%
2023-06-15	10.6000	10.7500	10.5700	10.5700	+0.095%	30,257	+2.129%
2023-06-14	10.6300	11.2350	10.5600	10.5600	-0.471%	45,632	+2.225%
2023-06-13	10.6000	10.7000	10.5800	10.6100	+0.189%	38,546	+1.744%
2023-06-12	10.5800	10.5900	10.5800	10.5900	+0.284%	523	+1.936%
2023-06-09	10.6200	10.6200	10.5600	10.5600	-0.649%	255,824	+2.225%
2023-06-08	10.6389	10.6389	10.6000	10.6290	-0.042%	1,196	+1.562%
2023-06-05	10.6335	10.6335	10.6335	10.6335	+0.505%	505	+1.519%
2023-06-02	10.5819	10.5836	10.5801	10.5801	+0.380%	678	+2.031%
2023-06-01	10.5600	10.7000	10.5400	10.5400	-0.378%	37,438	+2.419%
2023-05-31	10.8000	10.9690	10.5500	10.5800	+0.475%	13,459	+2.032%
2023-05-30	10.5400	10.5700	10.5300	10.5300	-0.095%	936,759	+2.517%
2023-05-26	10.5250	10.5500	10.5250	10.5400	+0.143%	81,433	+2.419%
2023-05-25	10.5100	10.5250	10.5100	10.5250	+0.048%	1,495,028	+2.565%
2023-05-24	10.5300	10.5300	10.5199	10.5200	-0.095%	8,818	+2.614%
2023-05-23	10.5100	10.5300	10.5100	10.5300	+0.095%	355,984	+2.517%
2023-05-22	10.5100	10.5200	10.5100	10.5200	+0.095%	35,351	+2.614%
2023-05-19	10.5100	10.5184	10.5100	10.5100	0.000%	50,498	+2.712%
2023-05-18	10.5050	10.5100	10.5050	10.5100	+0.095%	513,348	+2.712%
2023-05-17	10.5181	10.5199	10.5000	10.5000	-0.189%	48,046	+2.810%
2023-05-16	10.5199	10.5199	10.5199	10.5199	+0.190%	258	+2.615%
2023-05-15	10.4950	10.5000	10.4950	10.5000	+0.095%	64,715	+2.810%
2023-05-12	10.4900	10.4900	10.4831	10.4900	0.000%	1,984	+2.908%
2023-05-11	10.4800	10.4900	10.4800	10.4900	0.000%	1,183	+2.908%
2023-05-10	10.4900	10.5000	10.4900	10.4900	+0.001%	11,432	+2.908%
2023-05-09	10.4900	10.4900	10.4850	10.4899	+0.094%	2,503	+2.909%
2023-05-08	10.4900	10.4960	10.4800	10.4800	-0.095%	60,865	+3.006%
2023-05-05	10.4801	10.4900	10.4800	10.4900	+0.048%	257,329	+2.908%
2023-05-04	10.4800	10.4850	10.4800	10.4850	-0.048%	697	+2.957%
2023-05-03	10.4800	10.5000	10.4800	10.4900	0.000%	523,897	+2.908%
2023-05-02	10.4700	10.4900	10.4700	10.4900	+0.287%	780,503	+2.908%
2023-05-01	10.4700	10.4800	10.4600	10.4600	-0.096%	12,865	+3.203%
2023-04-28	10.4700	10.4785	10.4700	10.4700	-0.048%	3,109	+3.104%
2023-04-27	10.4700	10.4800	10.4600	10.4750	+0.143%	716,940	+3.055%
2023-04-26	10.4700	10.4700	10.4600	10.4600	0.000%	50,420	+3.203%
2023-04-25	10.4600	10.4650	10.4600	10.4600	0.000%	207,433	+3.203%
2023-04-24	10.4500	10.4600	10.4500	10.4600	+0.096%	5,498	+3.203%
2023-04-21	10.4600	10.4600	10.4500	10.4500	-0.048%	152,315	+3.301%
2023-04-20	10.4600	10.4650	10.4550	10.4550	-0.048%	165,649	+3.252%
2023-04-19	10.4500	10.4700	10.4500	10.4600	+0.096%	225,817	+3.203%
2023-04-18	10.4400	10.4500	10.4400	10.4500	+0.095%	20,329	+3.301%
2023-04-17	10.4400	10.4401	10.4400	10.4401	+0.001%	1,955	+3.399%
2023-04-14	10.4500	10.4500	10.4400	10.4400	0.000%	200,559	+3.400%
2023-04-13	10.4400	10.4550	10.4400	10.4400	0.000%	226,413	+3.400%
2023-04-12	10.4400	10.4500	10.4400	10.4400	0.000%	50,354	+3.400%
2023-04-11	10.4400	10.4400	10.4400	10.4400	0.000%	29,233	+3.400%
2023-04-10	10.4400	10.4400	10.4400	10.4400	-0.143%	138	+3.400%
2023-04-05	10.4400	10.4550	10.4400	10.4550	+0.144%	397,141	+3.252%
2023-04-04	10.4500	10.4500	10.4400	10.4400	0.000%	6,041	+3.400%
2023-04-03	10.4500	10.4500	10.4400	10.4400	0.000%	98,121	+3.400%
2023-03-31	10.4400	10.4400	10.4300	10.4400	0.000%	1,471,600	+3.400%
2023-03-30	10.4400	10.4400	10.4350	10.4400	+0.096%	53,800	+3.400%
2023-03-29	10.4400	10.4400	10.4300	10.4300	-0.064%	165,300	+3.500%
2023-03-28	10.4300	10.4367	10.4300	10.4367	+0.064%	192,050	+3.433%
2023-03-27	10.4300	10.4500	10.4300	10.4300	+0.096%	236,300	+3.500%
2023-03-24	10.4300	10.4300	10.4200	10.4200	-0.096%	473,284	+3.599%
2023-03-23	10.4300	10.4300	10.4250	10.4300	+0.096%	56,343	+3.500%
2023-03-21	10.4150	10.4200	10.4150	10.4200	+0.096%	36,396	+3.599%
2023-03-17	10.4150	10.4150	10.4100	10.4100	-0.048%	3,146	+3.698%
2023-03-16	10.4100	10.4200	10.4100	10.4150	+0.048%	5,394	+3.649%
2023-03-15	10.4100	10.4100	10.4100	10.4100	+0.096%	5,673	+3.698%
2023-03-14	10.4000	10.4000	10.4000	10.4000	+0.048%	87,447	+3.798%
2023-03-13	10.4050	10.4050	10.3900	10.3950	-0.048%	92,284	+3.848%
2023-03-10	10.4100	10.4100	10.4000	10.4000	-0.048%	57,460	+3.798%
2023-03-09	10.4000	10.4100	10.4000	10.4050	+0.048%	119,845	+3.748%
2023-03-08	10.4100	10.4100	10.4000	10.4000	-0.096%	930,032	+3.798%
2023-03-07	10.4000	10.4300	10.3900	10.4100	+0.096%	351,328	+3.698%
2023-03-06	10.4000	10.4000	10.4000	10.4000	0.000%	11,537	+3.798%
2023-03-02	10.3900	10.4200	10.3900	10.4000	+0.289%	59,153	+3.798%
2023-03-01	10.3800	10.4300	10.3700	10.3700	-0.096%	62,025	+4.098%
2023-02-27	10.3650	10.3800	10.3650	10.3800	+0.193%	12,627	+3.998%
2023-02-24	10.3600	10.3600	10.3600	10.3600	0.000%	353	+4.199%
2023-02-23	10.3600	10.3700	10.3600	10.3600	0.000%	3,895	+4.199%
2023-02-22	10.3600	10.3600	10.3600	10.3600	0.000%	3,082	+4.199%
2023-02-17	10.3700	10.3700	10.3600	10.3600	-0.096%	1,510	+4.199%
2023-02-16	10.3700	10.3700	10.3600	10.3700	+0.097%	6,022	+4.098%
2023-02-15	10.3500	10.3600	10.3500	10.3600	0.000%	7,480	+4.199%
2023-02-14	10.3500	10.3600	10.3400	10.3600	0.000%	1,030	+4.199%
2023-02-10	10.3600	10.3600	10.3500	10.3600	+0.290%	14,420	+4.199%
2023-02-06	10.3300	10.3300	10.3300	10.3300	0.000%	2,606,287	+4.501%
2023-02-03	10.3200	10.3500	10.3200	10.3300	+0.097%	876,808	+4.501%
2023-02-02	10.3200	10.3200	10.3200	10.3200	0.000%	100,159	+4.603%
2023-02-01	10.3200	10.3200	10.3200	10.3200	-0.097%	378	+4.603%
2023-01-31	10.3400	10.3400	10.3000	10.3300	+0.194%	69,893	+4.501%
2023-01-30	10.3100	10.3100	10.3100	10.3100	+0.097%	10,536	+4.704%
2023-01-25	10.3000	10.3000	10.3000	10.3000	+0.097%	199	+4.806%
2023-01-24	10.2900	10.3000	10.2900	10.2900	0.000%	14,227	+4.908%
2023-01-23	10.2900	10.2900	10.2900	10.2900	0.000%	149	+4.908%
2023-01-20	10.2900	10.2900	10.2900	10.2900	-0.194%	3,580	+4.908%
2023-01-18	10.2900	10.3100	10.2900	10.3100	+0.194%	603	+4.704%
2023-01-17	10.2900	10.2900	10.2900	10.2900	0.000%	157	+4.908%
2023-01-13	10.2900	10.2950	10.2900	10.2900	0.000%	1,002	+4.908%
2023-01-11	10.2850	10.3000	10.2800	10.2900	+0.097%	1,049,778	+4.908%
2023-01-10	10.2800	10.2800	10.2800	10.2800	0.000%	8,376	+5.010%
2023-01-09	10.2800	10.2800	10.2800	10.2800	0.000%	2,298	+5.010%
2023-01-05	10.2700	10.2800	10.2700	10.2800	+0.097%	371,572	+5.010%
2023-01-04	10.2700	10.2700	10.2700	10.2700	0.000%	708	+5.112%
2023-01-03	10.2800	10.2800	10.2550	10.2700	+0.489%	1,811	+5.112%
2022-12-23	10.2200	10.2200	10.2200	10.2200	+0.098%	3,608	+5.626%
2022-12-20	10.2100	10.2100	10.2100	10.2100	-0.098%	281	+5.730%
2022-12-19	10.2200	10.2200	10.2200	10.2200	+0.098%	110,202	+5.626%
2022-12-16	10.2100	10.2101	10.2100	10.2100	-0.098%	3,632	+5.730%
2022-12-15	10.2250	10.2300	10.2200	10.2200	0.000%	152,310	+5.626%
2022-12-13	10.2000	10.2200	10.2000	10.2200	+0.196%	5,106	+5.626%
2022-12-08	10.1900	10.2000	10.1900	10.2000	+0.098%	1,100	+5.833%
2022-12-07	10.1901	10.1990	10.1900	10.1900	+0.045%	3,569	+5.937%
2022-12-02	10.1854	10.1854	10.1854	10.1854	-0.143%	2,002	+5.985%
2022-12-01	10.1800	10.2000	10.1800	10.2000	+0.196%	5,199	+5.833%
2022-11-30	10.1800	10.1900	10.1800	10.1800	+0.197%	104,125	+6.041%
2022-11-22	10.1600	10.1600	10.1600	10.1600	-0.196%	50,145	+6.250%
2022-11-18	10.1800	10.1800	10.1800	10.1800	0.000%	20,032	+6.041%
2022-11-17	10.1500	10.1800	10.1500	10.1800	0.000%	292,818	+6.041%
2022-11-16	10.1600	10.1800	10.1600	10.1800	+0.296%	15,739	+6.041%
2022-11-15	10.1600	10.1600	10.1500	10.1500	+0.099%	308	+6.355%
2022-11-14	10.1300	10.1600	10.1300	10.1400	0.000%	163,636	+6.460%
2022-11-11	10.1550	10.1550	10.1400	10.1400	+0.099%	50,628	+6.460%
2022-11-10	10.1300	10.1300	10.1300	10.1300	0.000%	563	+6.565%
2022-11-09	10.1300	10.1350	10.1300	10.1300	0.000%	31,765	+6.565%
2022-11-07	10.1300	10.1300	10.1300	10.1300	-0.099%	934	+6.565%
2022-11-04	10.1400	10.1400	10.1400	10.1400	+0.099%	731	+6.460%
2022-11-03	10.1250	10.1300	10.1250	10.1300	-0.295%	1,015	+6.565%
2022-11-02	10.1600	10.1600	10.1600	10.1600	+0.346%	177	+6.250%
2022-11-01	10.1250	10.1250	10.1250	10.1250	+0.049%	17,080	+6.617%
2022-10-31	10.1200	10.1200	10.1200	10.1200	0.000%	1,100	+6.670%
2022-10-27	10.1200	10.1200	10.1200	10.1200	0.000%	221,829	+6.670%
2022-10-26	10.1100	10.1200	10.1100	10.1200	+0.248%	27,417	+6.670%
2022-10-25	10.0950	10.0950	10.0950	10.0950	+0.149%	500	+6.934%
2022-10-21	10.0800	10.1000	10.0800	10.0800	-0.099%	44,326	+7.093%
2022-10-20	10.0950	10.1000	10.0800	10.0900	0.000%	243,167	+6.987%
2022-10-19	10.1200	10.1200	10.0700	10.0900	+0.099%	97,911	+6.987%
2022-10-18	10.0600	10.0800	10.0550	10.0800	+0.299%	530,841	+7.093%
2022-10-12	10.0500	10.0500	10.0500	10.0500	-0.099%	5,000	+7.413%
2022-10-11	10.0600	10.0600	10.0600	10.0600	+0.100%	100	+7.306%
2022-10-03	10.0500	10.0500	10.0500	10.0500	+0.003%	26,202	+7.413%
2022-09-29	10.0500	10.0500	10.0497	10.0497	+0.296%	1,513	+7.416%
2022-09-28	10.0200	10.0200	10.0200	10.0200	-0.100%	248	+7.735%
2022-09-27	10.0500	10.0500	10.0200	10.0300	+0.100%	95,810	+7.627%
2022-09-26	10.0200	10.0200	10.0200	10.0200	-0.100%	50,456	+7.735%
2022-09-23	10.0300	10.0300	10.0300	10.0300	-0.100%	1,201	+7.627%
2022-09-22	10.0200	10.0450	10.0200	10.0400	+0.100%	316,139	+7.520%
2022-09-21	10.0300	10.0300	10.0298	10.0300	0.000%	40,011	+7.627%
2022-09-19	10.0300	10.0400	10.0300	10.0300	-0.198%	420,264	+7.627%
2022-09-15	10.0499	10.0499	10.0499	10.0499	+0.298%	100	+7.414%
2022-09-14	10.0200	10.0200	10.0200	10.0200	-0.100%	5,082	+7.735%
2022-09-13	10.0300	10.0300	10.0300	10.0300	-0.100%	145,748	+7.627%
2022-09-08	10.0400	10.0400	10.0400	10.0400	+0.300%	4,975	+7.520%
2022-09-07	10.0000	10.0300	10.0000	10.0100	-0.299%	52,227	+7.842%
2022-09-01	10.1400	10.1400	10.0400	10.0400	+0.200%	1,431	+7.520%
2022-08-30	10.0200	10.0200	10.0200	10.0200	0.000%	471	+7.735%
2022-08-26	10.0200	10.0200	10.0200	10.0200	-0.100%	500	+7.735%
2022-08-25	10.0300	10.0300	10.0300	10.0300	0.000%	1,077	+7.627%
2022-08-24	10.0300	10.0300	10.0300	10.0300	-0.199%	4,197	+7.627%
2022-08-23	10.0500	10.0500	10.0500	10.0500	+0.500%	6,697	+7.413%
2022-08-12	9.9950	10.0000	9.9950	10.0000	-0.100%	249,342	+7.950%
2022-08-11	10.0100	10.0100	10.0100	10.0100	0.000%	150	+7.842%
2022-08-10	10.0100	10.0100	10.0100	10.0100	+0.250%	185	+7.842%
2022-08-09	9.9900	9.9900	9.9850	9.9850	-0.050%	46,851	+8.112%
2022-08-08	9.9950	10.0050	9.9900	9.9900	0.000%	512,588	+8.058%
2022-08-05	9.9900	9.9900	9.9900	9.9900	0.000%	3,017	+8.058%
2022-08-04	10.0000	10.0000	9.9900	9.9900	-0.100%	42,891	+8.058%
2022-08-03	10.0000	10.0000	10.0000	10.0000	+0.100%	3,715	+7.950%
2022-08-02	9.9700	9.9900	9.9700	9.9900	+0.050%	121,696	+8.058%
2022-08-01	9.9700	9.9850	9.9700	9.9850	+0.251%	200	+8.112%
2022-07-29	9.9500	9.9600	9.9500	9.9600	0.000%	625	+8.384%
2022-07-27	9.9600	9.9600	9.9600	9.9600	-0.200%	150,001	+8.384%
2022-07-25	9.9700	9.9800	9.9700	9.9800	-0.100%	6,479	+8.166%
2022-07-22	9.9800	9.9900	9.9800	9.9900	+0.301%	752	+8.058%
2022-07-19	9.9600	9.9600	9.9600	9.9600	+0.101%	152	+8.384%
2022-07-18	9.9600	9.9600	9.9500	9.9500	+0.201%	399	+8.492%
2022-07-15	9.9300	9.9300	9.9300	9.9300	0.000%	102,461	+8.711%
2022-07-14	9.9200	9.9300	9.9200	9.9300	-0.201%	241	+8.711%
2022-07-07	9.9500	9.9500	9.9500	9.9500	+0.151%	150	+8.492%
2022-07-05	9.9200	9.9350	9.9200	9.9350	-0.050%	125,854	+8.656%
2022-06-28	9.9400	9.9400	9.9400	9.9400	+0.101%	100,101	+8.602%
2022-06-22	9.9100	9.9300	9.9100	9.9300	-0.301%	250,102	+8.711%
2022-06-17	9.9600	9.9600	9.9600	9.9600	+0.302%	100	+8.384%
2022-06-15	9.9300	9.9300	9.9300	9.9300	-0.151%	9,741	+8.711%
2022-06-14	9.9301	9.9500	9.9300	9.9450	+0.050%	12,680	+8.547%
2022-06-13	9.9500	9.9500	9.9400	9.9400	+0.139%	1,041	+8.602%
2022-06-10	9.9100	9.9262	9.9100	9.9262	-0.439%	985	+8.753%
2022-06-09	9.9100	9.9700	9.9100	9.9700	+0.707%	2,210	+8.275%
2022-06-08	9.9000	9.9000	9.9000	9.9000	-0.302%	5,363	+9.040%
2022-06-03	9.9000	9.9300	9.9000	9.9300	+0.303%	249	+8.711%
2022-06-02	9.9100	9.9100	9.8900	9.9000	0.000%	732	+9.040%
2022-05-31	9.9000	9.9000	9.9000	9.9000	+0.101%	145,142	+9.040%
2022-05-27	9.8900	9.8900	9.8900	9.8900	0.000%	31,726	+9.151%
2022-05-26	9.9200	9.9500	9.8900	9.8900	-0.503%	4,215	+9.151%
2022-05-17	9.9200	9.9400	9.9200	9.9400	+0.101%	202,518	+8.602%
2022-05-16	9.8900	9.9300	9.8900	9.9300	0.000%	5,416	+8.711%
2022-05-11	9.9200	9.9300	9.9200	9.9300	0.000%	10,716	+8.711%
2022-05-09	9.9300	9.9301	9.9300	9.9300	-0.050%	108,701	+8.711%
2022-05-05	9.9300	9.9500	9.9300	9.9350	-0.351%	101,592	+8.656%
2022-05-03	9.9400	9.9700	9.9300	9.9700	+0.403%	30,010	+8.275%
2022-05-02	9.9200	9.9400	9.9200	9.9300	-0.301%	271,098	+8.711%
2022-04-29	9.9600	9.9600	9.9600	9.9600	+0.302%	1,793	+8.384%
2022-04-28	9.9300	9.9300	9.9300	9.9300	-0.211%	208	+8.711%
2022-04-25	9.9500	9.9600	9.9450	9.9510	+0.010%	44,193	+8.482%
2022-04-22	9.9300	9.9500	9.9300	9.9500	+0.101%	2,028	+8.492%
2022-04-21	9.9400	9.9400	9.9400	9.9400	0.000%	104	+8.602%
2022-04-20	9.9300	9.9400	9.9300	9.9400	-0.301%	3,571	+8.602%
2022-04-19	9.9600	9.9700	9.9600	9.9700	+0.504%	1,919	+8.275%
2022-04-14	9.9100	9.9300	9.9100	9.9200	+0.202%	23,202	+8.821%
2022-04-07	9.8900	9.9100	9.8900	9.9000	+0.101%	328	+9.040%
2022-04-05	9.9000	9.9000	9.8900	9.8900	+0.101%	124,788	+9.151%
2022-04-01	9.9300	9.9300	9.8800	9.8800	0.000%	9,410	+9.261%
2022-03-31	9.8900	9.9200	9.8800	9.8800	0.000%	670,151	+9.261%
2022-03-29	9.8800	9.8800	9.8800	9.8800	-0.303%	2,511	+9.261%
2022-03-24	9.8800	9.9100	9.8800	9.9100	+0.202%	2,852	+8.930%
2022-03-21	9.8900	9.8900	9.8900	9.8900	+0.101%	2,002	+9.151%
2022-03-18	9.8800	9.8800	9.8800	9.8800	-0.101%	2,105	+9.261%
2022-03-17	9.8750	9.8900	9.8750	9.8900	0.000%	252	+9.151%
2022-03-16	9.8900	9.8900	9.8900	9.8900	+0.304%	102	+9.151%
2022-03-15	9.8500	9.8600	9.8500	9.8600	-0.101%	320,600	+9.483%
2022-03-14	9.8596	9.8700	9.8500	9.8700	0.000%	495,449	+9.372%
2022-03-10	9.8700	9.8700	9.8700	9.8700	0.000%	150,002	+9.372%
2022-03-08	9.8700	9.8700	9.8700	9.8700	-0.202%	25,877	+9.372%
2022-03-04	9.8700	9.8900	9.8700	9.8900	+0.203%	12,022	+9.151%
2022-03-03	9.8600	9.8700	9.8600	9.8700	+0.101%	41,003	+9.372%
2022-03-02	9.8600	9.8600	9.8550	9.8600	+0.102%	20,007	+9.483%
2022-02-25	9.8500	9.8500	9.8500	9.8500	0.000%	70,052	+9.594%
2022-02-22	9.8300	9.8500	9.8300	9.8500	+0.203%	126,016	+9.594%
2022-02-18	9.8300	9.8300	9.8200	9.8300	0.000%	76,248	+9.817%
2022-02-14	9.8000	9.8300	9.8000	9.8300	+0.306%	1,101	+9.817%
2022-02-11	9.7800	9.8200	9.7800	9.8000	-0.508%	100,102	+10.153%
2022-02-09	9.8500	9.8500	9.8500	9.8500	0.000%	4,438	+9.594%
2022-02-08	9.8700	9.8700	9.8500	9.8500	-0.505%	3,029	+9.594%
2022-02-03	9.9000	9.9000	9.9000	9.9000	+0.304%	102	+9.040%
2022-02-02	9.8800	9.8800	9.8700	9.8700	-1.102%	303	+9.372%
2022-01-31	9.9900	9.9900	9.9200	9.9800	+1.837%	2,416	+8.166%
2022-01-28	9.8100	9.9900	9.8000	9.8000	0.000%	152,780	+10.153%