Dark

BVXV
BiondVax Pharmaceuticals Ltd
stock NASDAQ

Inactive

Sep 6, 2023

1.36USD+3.817%(+0.05)23,023

Pre-market

0.00USD-100.000%(-1.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-06	1.3200	1.3700	1.3200	1.3600	+3.817%	23,023	0.000%
2023-09-05	1.3500	1.3500	1.3100	1.3100	+0.383%	3,226	+3.817%
2023-09-01	1.3600	1.3700	1.3000	1.3050	-3.333%	3,499	+4.215%
2023-08-31	1.3400	1.3585	1.3100	1.3500	+0.746%	8,519	+0.741%
2023-08-30	1.3600	1.3700	1.3400	1.3400	-1.471%	3,926	+1.493%
2023-08-29	1.3700	1.3700	1.3500	1.3600	-0.730%	12,704	0.000%
2023-08-28	1.3100	1.3900	1.3100	1.3700	+3.835%	57,649	-0.730%
2023-08-25	1.2900	1.3200	1.2900	1.3194	-0.045%	2,832	+3.077%
2023-08-24	1.3400	1.3400	1.3050	1.3200	+1.538%	2,104	+3.030%
2023-08-23	1.2600	1.3231	1.2600	1.3000	+2.362%	7,503	+4.615%
2023-08-22	1.3100	1.3100	1.2500	1.2700	-3.788%	18,545	+7.087%
2023-08-21	1.3200	1.3580	1.3200	1.3200	-2.222%	16,879	+3.030%
2023-08-18	1.3050	1.3500	1.3050	1.3500	+3.053%	12,222	+0.741%
2023-08-17	1.3000	1.3100	1.3000	1.3100	+0.769%	1,776	+3.817%
2023-08-16	1.3005	1.3085	1.3000	1.3000	-0.763%	8,485	+4.615%
2023-08-15	1.3000	1.3100	1.3000	1.3100	+0.769%	5,490	+3.817%
2023-08-14	1.3001	1.3088	1.3000	1.3000	0.000%	26,102	+4.615%
2023-08-11	1.3600	1.3601	1.3000	1.3000	-1.515%	17,668	+4.615%
2023-08-10	1.3000	1.3398	1.3000	1.3200	+1.538%	9,561	+3.030%
2023-08-09	1.3300	1.3300	1.3000	1.3000	-2.256%	14,332	+4.615%
2023-08-08	1.3400	1.3400	1.3000	1.3300	-0.746%	30,625	+2.256%
2023-08-07	1.3500	1.3700	1.3400	1.3400	-2.899%	4,975	+1.493%
2023-08-04	1.4000	1.4000	1.3400	1.3800	+2.985%	12,111	-1.449%
2023-08-03	1.3300	1.3983	1.3300	1.3400	-1.471%	5,249	+1.493%
2023-08-02	1.4200	1.4200	1.3500	1.3600	-2.158%	24,679	0.000%
2023-08-01	1.3300	1.3900	1.3300	1.3900	+4.511%	11,853	-2.158%
2023-07-31	1.3800	1.4000	1.3300	1.3300	-3.623%	18,483	+2.256%
2023-07-28	1.3700	1.4154	1.3600	1.3800	+0.730%	16,421	-1.449%
2023-07-27	1.3500	1.3800	1.3500	1.3700	+2.239%	9,538	-0.730%
2023-07-26	1.3900	1.3900	1.3400	1.3400	+0.752%	8,805	+1.493%
2023-07-25	1.3700	1.3700	1.3300	1.3300	-1.481%	11,048	+2.256%
2023-07-24	1.3800	1.4100	1.3400	1.3500	-2.878%	17,993	+0.741%
2023-07-21	1.4400	1.4635	1.3300	1.3900	-3.472%	19,153	-2.158%
2023-07-20	1.4900	1.5500	1.4300	1.4400	-1.370%	36,318	-5.556%
2023-07-19	1.4600	1.4800	1.4600	1.4600	0.000%	12,161	-6.849%
2023-07-18	1.5200	1.5200	1.4400	1.4600	0.000%	13,337	-6.849%
2023-07-17	1.4950	1.5200	1.4500	1.4600	+0.690%	13,481	-6.849%
2023-07-14	1.5600	1.5622	1.4500	1.4500	-2.685%	13,540	-6.207%
2023-07-13	1.5400	1.6300	1.4900	1.4900	-6.289%	38,766	-8.725%
2023-07-12	1.4300	1.8703	1.4300	1.5900	+11.189%	508,405	-14.465%
2023-07-11	1.4000	1.4400	1.4000	1.4300	+1.418%	17,451	-4.895%
2023-07-10	1.4221	1.4500	1.3901	1.4100	+2.174%	27,962	-3.546%
2023-07-07	1.4100	1.4100	1.3700	1.3800	-0.719%	8,026	-1.449%
2023-07-06	1.3800	1.4600	1.3700	1.3900	0.000%	12,835	-2.158%
2023-07-05	1.4300	1.4300	1.3868	1.3900	-1.418%	14,147	-2.158%
2023-07-03	1.3800	1.4500	1.3700	1.4100	0.000%	10,595	-3.546%
2023-06-30	1.3300	1.4200	1.3300	1.4100	+3.676%	28,244	-3.546%
2023-06-29	1.3600	1.3900	1.3200	1.3600	-2.158%	21,566	0.000%
2023-06-28	1.3700	1.4100	1.3700	1.3900	-0.714%	10,721	-2.158%
2023-06-27	1.4300	1.4600	1.3600	1.4000	-0.709%	11,148	-2.857%
2023-06-26	1.3600	1.4300	1.3300	1.4100	+5.224%	29,718	-3.546%
2023-06-23	1.4700	1.4800	1.3300	1.3400	-8.844%	73,663	+1.493%
2023-06-22	1.3800	1.4900	1.3700	1.4700	+4.167%	21,067	-7.483%
2023-06-21	1.3999	1.4200	1.3100	1.4112	-0.620%	24,754	-3.628%
2023-06-20	1.4600	1.4647	1.4000	1.4200	-2.740%	30,351	-4.225%
2023-06-16	1.4200	1.4700	1.3710	1.4600	+5.036%	58,338	-6.849%
2023-06-15	1.3600	1.4000	1.3400	1.3900	+2.963%	40,455	-2.158%
2023-06-14	1.3600	1.3600	1.3000	1.3500	+0.746%	28,438	+0.741%
2023-06-13	1.3700	1.3700	1.2900	1.3400	0.000%	40,352	+1.493%
2023-06-12	1.3600	1.3600	1.3000	1.3400	-0.741%	42,189	+1.493%
2023-06-09	1.4200	1.4400	1.3105	1.3500	-4.930%	61,764	+0.741%
2023-06-08	1.3700	1.4800	1.3700	1.4200	0.000%	52,501	-4.225%
2023-06-07	1.4600	1.4900	1.3500	1.4200	-0.810%	120,883	-4.225%
2023-06-06	1.4800	1.5700	1.3100	1.4316	-6.431%	370,681	-5.001%
2023-06-05	2.0800	2.2700	1.5143	1.5300	-10.000%	7,879,950	-11.111%
2023-06-02	1.7000	1.7772	1.7000	1.7000	0.000%	8,545	-20.000%
2023-06-01	1.7800	1.7800	1.7000	1.7000	-3.955%	11,807	-20.000%
2023-05-31	1.8800	1.8800	1.7200	1.7700	-4.839%	20,900	-23.164%
2023-05-30	1.9000	1.9000	1.8375	1.8600	+2.198%	6,524	-26.882%
2023-05-26	1.8200	1.8600	1.8200	1.8200	+0.275%	2,422	-25.275%
2023-05-25	1.8700	1.9000	1.8150	1.8150	-4.474%	4,598	-25.069%
2023-05-24	1.8001	1.9000	1.8001	1.9000	+3.261%	2,018	-28.421%
2023-05-23	1.9000	1.9200	1.8073	1.8400	-0.541%	13,119	-26.087%
2023-05-22	1.8500	1.9000	1.8300	1.8500	-1.070%	4,962	-26.486%
2023-05-19	1.7710	1.8700	1.7700	1.8700	+3.315%	3,871	-27.273%
2023-05-18	1.8300	1.9300	1.8000	1.8100	-1.630%	6,595	-24.862%
2023-05-17	1.8099	1.8400	1.7800	1.8400	+1.657%	2,887	-26.087%
2023-05-16	1.7700	1.8500	1.7700	1.8100	-0.996%	7,936	-24.862%
2023-05-15	1.7600	1.8700	1.7600	1.8282	-3.270%	4,164	-25.610%
2023-05-12	1.7800	1.8944	1.7800	1.8900	+5.000%	9,637	-28.042%
2023-05-11	1.8600	1.8600	1.8000	1.8000	-3.226%	15,511	-24.444%
2023-05-10	1.9362	1.9400	1.8600	1.8600	-4.124%	17,203	-26.882%
2023-05-09	1.9000	1.9550	1.9000	1.9400	0.000%	7,250	-29.897%
2023-05-08	2.0000	2.0000	1.9000	1.9400	0.000%	7,608	-29.897%
2023-05-05	1.9900	2.0000	1.9200	1.9400	+1.042%	15,567	-29.897%
2023-05-04	1.9100	1.9638	1.9000	1.9200	+1.587%	12,245	-29.167%
2023-05-03	1.9200	1.9800	1.8300	1.8900	+4.420%	15,562	-28.042%
2023-05-02	1.8570	1.9200	1.8100	1.8100	-3.209%	19,111	-24.862%
2023-05-01	1.8600	1.9600	1.8400	1.8700	-3.109%	11,857	-27.273%
2023-04-28	2.0100	2.0100	1.9100	1.9300	-2.525%	8,103	-29.534%
2023-04-27	1.9500	1.9900	1.9000	1.9800	+6.394%	6,563	-31.313%
2023-04-26	1.8000	1.9300	1.8000	1.8610	+0.595%	14,887	-26.921%
2023-04-25	1.8700	1.8700	1.8250	1.8500	-3.141%	7,505	-26.486%
2023-04-24	1.9400	1.9899	1.8500	1.9100	-2.051%	12,708	-28.796%
2023-04-21	2.0400	2.0400	1.9500	1.9500	-2.010%	15,774	-30.256%
2023-04-20	2.0100	2.1500	1.9420	1.9900	-7.009%	36,380	-31.658%
2023-04-19	1.9800	2.2400	1.9500	2.1400	+9.744%	119,624	-36.449%
2023-04-18	2.0600	2.1610	1.9400	1.9500	-9.302%	70,316	-30.256%
2023-04-17	1.9000	2.4400	1.8600	2.1500	+20.112%	355,189	-36.744%
2023-04-14	1.7900	1.9400	1.7000	1.7900	0.000%	52,293	-24.022%
2023-04-13	1.8600	1.8600	1.7600	1.7900	-0.279%	6,930	-24.022%
2023-04-12	1.8700	1.8860	1.7400	1.7950	+1.989%	13,821	-24.234%
2023-04-11	1.8099	1.9000	1.7600	1.7600	-1.124%	23,064	-22.727%
2023-04-10	1.7400	1.8300	1.7400	1.7800	+1.136%	6,947	-23.596%
2023-04-06	1.8300	1.8300	1.7500	1.7600	-2.222%	13,508	-22.727%
2023-04-05	1.9500	1.9700	1.7100	1.8000	-8.163%	75,577	-24.444%
2023-04-04	2.1000	2.1000	1.9600	1.9600	-2.970%	41,661	-30.612%
2023-04-03	2.1900	2.1900	1.9985	2.0200	-6.481%	31,094	-32.673%
2023-03-31	2.2122	2.2122	2.0101	2.1600	+0.935%	28,118	-37.037%
2023-03-30	2.1800	2.1800	2.1000	2.1400	-0.926%	18,663	-36.449%
2023-03-29	2.1000	2.1662	2.1000	2.1600	+2.857%	5,731	-37.037%
2023-03-28	2.0800	2.1500	2.0800	2.1000	-0.474%	5,159	-35.238%
2023-03-27	2.1900	2.1900	2.1000	2.1100	-2.765%	10,720	-35.545%
2023-03-24	2.1950	2.2100	2.1700	2.1700	-2.252%	8,021	-37.327%
2023-03-23	2.2600	2.2600	2.1884	2.2200	+1.835%	9,597	-38.739%
2023-03-22	2.2471	2.2471	2.1301	2.1800	+0.926%	6,314	-37.615%
2023-03-21	2.2320	2.3305	2.1000	2.1600	-5.882%	33,803	-37.037%
2023-03-20	2.3600	2.3600	2.2490	2.2950	-1.923%	6,522	-40.741%
2023-03-17	2.2100	2.3400	2.1850	2.3400	+1.299%	11,965	-41.880%
2023-03-16	2.1000	2.3500	2.0333	2.3100	+7.442%	34,043	-41.126%
2023-03-15	2.1501	2.1520	2.0800	2.1500	-1.376%	35,367	-36.744%
2023-03-14	2.1500	2.3300	2.1296	2.1800	+3.810%	19,952	-37.615%
2023-03-13	2.1200	2.1899	2.0800	2.1000	-2.235%	50,975	-35.238%
2023-03-10	2.1700	2.1900	2.1200	2.1480	-1.014%	24,868	-36.685%
2023-03-09	2.1900	2.1950	2.1600	2.1700	-2.032%	8,142	-37.327%
2023-03-08	2.2500	2.3100	2.1800	2.2150	-1.991%	9,107	-38.600%
2023-03-07	2.3350	2.3350	2.2300	2.2600	-0.441%	10,499	-39.823%
2023-03-06	2.2800	2.3468	2.1800	2.2700	-1.467%	15,997	-40.088%
2023-03-03	2.3500	2.4300	2.2400	2.3038	+2.848%	120,627	-40.967%
2023-03-02	2.3000	2.3072	2.1600	2.2400	-3.030%	26,817	-39.286%
2023-03-01	2.2300	2.3500	2.1200	2.3100	-1.911%	20,589	-41.126%
2023-02-28	2.3100	2.3840	2.3000	2.3550	-1.464%	38,444	-42.251%
2023-02-27	2.2000	2.3900	2.1946	2.3900	+9.132%	23,884	-43.096%
2023-02-24	2.1600	2.2250	2.1300	2.1900	-1.471%	35,104	-37.900%
2023-02-23	2.2600	2.2600	2.1600	2.2227	-2.513%	18,327	-38.813%
2023-02-22	2.3500	2.3500	2.2300	2.2800	-1.724%	26,618	-40.351%
2023-02-21	2.3700	2.4000	2.3000	2.3200	-0.855%	27,802	-41.379%
2023-02-17	2.3300	2.3500	2.3102	2.3400	+0.343%	10,973	-41.880%
2023-02-16	2.4000	2.4700	2.2600	2.3320	-4.033%	86,183	-41.681%
2023-02-15	2.4799	2.5100	2.3500	2.4300	+0.417%	78,167	-44.033%
2023-02-14	2.4550	2.4666	2.3700	2.4199	-2.423%	22,256	-43.799%
2023-02-13	2.4500	2.5063	2.4400	2.4800	-0.792%	8,806	-45.161%
2023-02-10	2.5001	2.5116	2.4500	2.4998	+0.394%	38,233	-45.596%
2023-02-09	2.5500	2.5850	2.4900	2.4900	-3.113%	38,372	-45.382%
2023-02-08	2.6000	2.6000	2.5400	2.5700	-0.772%	33,416	-47.082%
2023-02-07	2.7800	2.7800	2.5600	2.5900	-7.168%	130,812	-47.490%
2023-02-06	2.6000	2.8600	2.5300	2.7900	+5.283%	195,149	-51.254%
2023-02-03	2.5700	2.6770	2.5100	2.6500	+2.317%	88,574	-48.679%
2023-02-02	2.5500	2.6497	2.5450	2.5900	0.000%	80,933	-47.490%
2023-02-01	2.6500	2.6700	2.5300	2.5900	-0.766%	96,360	-47.490%
2023-01-31	2.6100	2.7200	2.5401	2.6100	+0.385%	45,971	-47.893%
2023-01-30	2.6600	2.6600	2.5600	2.6000	-0.383%	60,011	-47.692%
2023-01-27	2.6900	2.7500	2.6000	2.6100	-5.091%	48,048	-47.893%
2023-01-26	2.6300	2.8400	2.5600	2.7500	+3.970%	174,043	-50.545%
2023-01-25	2.6100	2.6909	2.6000	2.6450	-1.306%	72,242	-48.582%
2023-01-24	2.7300	2.8000	2.6000	2.6800	-3.249%	200,684	-49.254%
2023-01-23	2.9700	3.0000	2.6600	2.7700	+0.727%	716,861	-50.903%
2023-01-20	2.7400	2.8600	2.6900	2.7500	-1.504%	84,732	-50.545%
2023-01-19	2.9100	2.9399	2.6900	2.7920	+1.524%	77,669	-51.289%
2023-01-18	3.0400	3.0850	2.6600	2.7501	-10.127%	227,237	-50.547%
2023-01-17	2.8800	3.0620	2.8200	3.0600	+8.511%	433,630	-55.556%
2023-01-13	2.6000	2.9300	2.4235	2.8200	+7.634%	287,678	-51.773%
2023-01-12	2.6400	2.6400	2.3700	2.6200	-2.963%	170,461	-48.092%
2023-01-11	2.7600	2.9000	2.6500	2.7000	-2.527%	152,952	-49.630%
2023-01-10	2.6600	2.8800	2.5201	2.7700	+2.974%	291,213	-50.903%
2023-01-09	3.0000	3.1000	2.5400	2.6900	-10.333%	752,169	-49.442%
2023-01-06	3.5100	3.6000	2.8500	3.0000	-5.183%	4,710,606	-54.667%
2023-01-05	2.9200	3.1726	2.9200	3.1640	+6.174%	20,691	-57.016%
2023-01-04	3.0000	3.2200	2.9000	2.9800	-0.957%	48,644	-54.362%
2023-01-03	3.2500	3.3209	2.8000	3.0088	+1.649%	208,496	-54.799%
2022-12-30	3.0900	3.1396	2.8300	2.9600	-4.448%	31,444	-54.054%
2022-12-29	2.8400	3.1300	2.8400	3.0978	+5.364%	14,687	-56.098%
2022-12-28	3.0600	3.1500	2.8300	2.9401	-3.918%	26,596	-53.743%
2022-12-27	3.2400	3.2400	3.0401	3.0600	-6.135%	26,573	-55.556%
2022-12-23	3.3000	3.3000	3.0768	3.2600	+1.016%	14,926	-58.282%
2022-12-22	3.2400	3.3005	3.1200	3.2272	-0.395%	17,534	-57.858%
2022-12-21	3.2500	3.3719	3.0978	3.2400	-0.613%	23,773	-58.025%
2022-12-20	3.4400	3.4400	3.0914	3.2600	-5.095%	17,493	-58.282%
2022-12-19	3.6000	3.7300	3.3001	3.4350	-4.583%	55,950	-60.408%
2022-12-16	4.6500	4.6500	3.5200	3.6000	-58.621%	270,398	-62.222%
2022-12-15	11.4900	11.4900	7.9500	8.7000	-19.444%	36,266	-84.368%
2022-12-14	10.3100	11.0400	10.3100	10.8000	+4.753%	9,064	-87.407%
2022-12-13	10.7000	11.0399	10.2000	10.3100	-4.093%	9,436	-86.809%
2022-12-12	10.9000	11.0000	10.2200	10.7500	-1.871%	8,415	-87.349%
2022-12-09	10.4700	10.9800	10.1600	10.9550	+7.506%	8,598	-87.586%
2022-12-08	9.8000	10.8500	9.8000	10.1901	+3.195%	30,572	-86.654%
2022-12-07	9.6800	10.0000	9.6700	9.8746	+0.659%	17,721	-86.227%
2022-12-06	9.6800	9.9407	9.6700	9.8100	-1.072%	4,537	-86.137%
2022-12-05	9.8510	9.9163	9.6100	9.9163	+1.176%	7,225	-86.285%
2022-12-02	9.6500	9.8900	9.3100	9.8010	+0.370%	8,470	-86.124%
2022-12-01	9.4700	9.9000	9.0200	9.7649	+0.050%	25,185	-86.073%
2022-11-30	10.0200	10.0200	8.7673	9.7600	+2.199%	13,679	-86.066%
2022-11-29	8.8100	9.9900	8.6200	9.5500	+7.305%	20,487	-85.759%
2022-11-28	7.6500	8.9690	7.6500	8.8999	+14.986%	32,244	-84.719%
2022-11-25	8.9663	9.2906	7.6101	7.7400	-16.837%	31,290	-82.429%
2022-11-23	9.1150	9.8990	9.1150	9.3070	+0.922%	7,585	-85.387%
2022-11-22	8.6000	9.2990	8.6000	9.2220	+5.082%	4,734	-85.253%
2022-11-21	8.7080	8.9000	8.6020	8.7760	+0.874%	1,010	-84.503%
2022-11-18	8.9000	9.5000	8.5120	8.7000	0.000%	3,659	-84.368%
2022-11-17	8.8000	8.9010	8.5000	8.7000	-3.355%	4,117	-84.368%
2022-11-16	9.2000	9.6010	8.5110	9.0020	-5.292%	6,027	-84.892%
2022-11-15	8.8000	9.8000	8.8000	9.5050	+0.095%	2,978	-85.692%
2022-11-14	9.5600	9.9000	8.5110	9.4960	-5.031%	7,043	-85.678%
2022-11-11	10.2000	10.2000	9.2030	9.9990	+1.000%	4,046	-86.399%
2022-11-10	10.0000	10.3480	9.8000	9.9000	+3.492%	7,973	-86.263%
2022-11-09	8.5970	9.8000	8.3000	9.5660	+15.059%	10,012	-85.783%
2022-11-08	8.4000	8.8000	8.1500	8.3140	+0.277%	2,656	-83.642%
2022-11-07	8.2000	8.4000	8.1500	8.2910	-1.286%	4,699	-83.597%
2022-11-04	8.4000	8.4000	8.3010	8.3990	+0.083%	3,211	-83.808%
2022-11-03	8.4000	8.4000	8.1900	8.3920	+2.466%	6,205	-83.794%
2022-11-02	7.7000	8.1990	7.6000	8.1900	+7.763%	5,997	-83.394%
2022-11-01	7.5310	7.6000	7.4505	7.6000	+0.119%	1,121	-82.105%
2022-10-31	7.2740	7.6350	7.2740	7.5910	+1.227%	2,445	-82.084%
2022-10-28	7.4000	7.7000	7.3000	7.4990	+0.631%	2,529	-81.864%
2022-10-27	7.7000	7.7000	7.0000	7.4520	-1.947%	4,534	-81.750%
2022-10-26	7.0000	7.6000	7.0000	7.6000	+8.556%	5,713	-82.105%
2022-10-25	6.8000	7.2970	6.6500	7.0010	+0.100%	3,485	-80.574%
2022-10-24	6.6000	6.9990	6.5000	6.9940	+1.377%	5,970	-80.555%
2022-10-21	6.1000	6.9000	6.1000	6.8990	+8.646%	5,959	-80.287%
2022-10-20	6.1900	6.5000	6.1090	6.3500	+2.585%	3,327	-78.583%
2022-10-19	5.8290	6.2000	5.7710	6.1900	+3.167%	5,913	-78.029%
2022-10-18	5.8000	6.1000	5.8000	6.0000	+9.091%	10,297	-77.333%
2022-10-17	6.2000	6.5000	5.3350	5.5000	-9.495%	19,809	-75.273%
2022-10-14	6.1000	6.4000	5.9000	6.0770	-1.968%	3,702	-77.621%
2022-10-13	6.5990	6.5990	6.0690	6.1990	-5.633%	8,275	-78.061%
2022-10-12	6.6370	6.8990	6.1000	6.5690	-4.088%	3,925	-79.297%
2022-10-11	6.7000	6.9000	6.0000	6.8490	-1.396%	4,302	-80.143%
2022-10-10	7.0050	7.5000	6.4490	6.9460	-0.658%	8,427	-80.420%
2022-10-07	7.2000	7.2990	6.9690	6.9920	+0.604%	1,827	-80.549%
2022-10-06	7.0500	7.4990	6.8000	6.9500	-3.939%	4,979	-80.432%
2022-10-05	7.3000	7.7990	7.0500	7.2350	-4.236%	1,200	-81.202%
2022-10-04	7.7990	7.9000	7.0000	7.5550	+7.929%	1,944	-81.999%
2022-10-03	7.8000	7.8000	7.0000	7.0000	-4.110%	3,048	-80.571%
2022-09-30	6.5010	7.3000	6.5010	7.3000	+10.623%	22,770	-81.370%
2022-09-29	8.2990	8.2990	6.4600	6.5990	-20.494%	51,153	-79.391%
2022-09-28	8.4465	8.8000	8.2000	8.3000	-2.030%	6,493	-83.614%
2022-09-27	9.1000	9.9990	8.0000	8.4720	-9.118%	10,437	-83.947%
2022-09-26	10.0000	10.3000	9.3000	9.3220	-6.771%	3,124	-85.411%
2022-09-23	10.7000	11.0000	9.4020	9.9990	-6.551%	12,986	-86.399%
2022-09-22	9.3000	11.8000	9.3000	10.7000	+11.030%	134,197	-87.290%
2022-09-21	9.8000	10.0000	8.8820	9.6370	-1.663%	3,912	-85.888%
2022-09-20	10.3000	10.8000	9.6450	9.8000	0.000%	4,327	-86.122%
2022-09-19	10.0000	10.0000	9.5010	9.8000	-2.000%	1,206	-86.122%
2022-09-16	9.8000	10.1000	9.5530	10.0000	+2.010%	2,475	-86.400%
2022-09-15	10.0000	10.5500	9.8010	9.8030	-3.085%	8,483	-86.127%
2022-09-14	10.4000	11.0000	10.0000	10.1150	-4.575%	3,163	-86.555%
2022-09-13	10.8000	10.8000	10.4010	10.6000	-0.469%	1,112	-87.170%
2022-09-12	10.3000	11.0000	10.2000	10.6500	+1.622%	2,131	-87.230%
2022-09-09	11.3000	11.3000	10.2000	10.4800	+0.769%	2,183	-87.023%
2022-09-08	9.9000	10.4000	9.9000	10.4000	+2.970%	924	-86.923%
2022-09-07	10.0000	10.4000	9.8060	10.1000	-1.559%	3,719	-86.535%
2022-09-06	10.4000	11.0100	10.2000	10.2600	-2.286%	2,543	-86.745%
2022-09-02	10.4000	10.6000	10.4000	10.5000	-1.408%	1,559	-87.048%
2022-09-01	10.9000	11.1270	10.5000	10.6500	-3.620%	4,633	-87.230%
2022-08-31	11.0000	11.5000	11.0000	11.0500	0.000%	2,095	-87.692%
2022-08-30	11.3000	11.5000	11.0000	11.0500	-2.643%	3,123	-87.692%
2022-08-29	11.3000	11.4000	11.1000	11.3500	-0.439%	5,106	-88.018%
2022-08-26	11.6000	11.7000	11.3000	11.4000	-2.146%	5,213	-88.070%
2022-08-25	11.6000	11.7000	11.6000	11.6500	+0.431%	1,378	-88.326%
2022-08-24	11.6000	11.8000	11.6000	11.6000	0.000%	1,960	-88.276%
2022-08-23	11.6000	11.8870	11.6000	11.6000	-1.695%	2,150	-88.276%
2022-08-22	12.2000	12.4000	11.6990	11.8000	0.000%	1,074	-88.475%
2022-08-19	11.9000	12.0000	11.7000	11.8000	-0.840%	1,241	-88.475%
2022-08-18	11.8000	12.3000	11.7000	11.9000	-1.653%	3,995	-88.571%
2022-08-17	12.0000	12.2870	11.9000	12.1000	0.000%	1,775	-88.760%
2022-08-16	12.5000	12.5000	12.1000	12.1000	-2.419%	5,406	-88.760%
2022-08-15	12.4000	12.7000	12.2000	12.4000	-0.800%	1,231	-89.032%
2022-08-12	12.4000	12.5000	12.0000	12.5000	+2.459%	2,676	-89.120%
2022-08-11	12.6000	12.7000	12.2000	12.2000	-3.175%	3,621	-88.852%
2022-08-10	12.6000	12.7000	12.5000	12.6000	+0.191%	6,678	-89.206%
2022-08-09	12.4000	12.6990	12.3070	12.5760	+0.608%	9,096	-89.186%
2022-08-08	12.9000	12.9000	12.0000	12.5000	+2.459%	2,624	-89.120%
2022-08-05	11.5000	12.5000	11.3000	12.2000	+1.667%	7,372	-88.852%
2022-08-04	11.5000	12.0510	11.5000	12.0000	+0.840%	2,560	-88.667%
2022-08-03	11.8000	12.0000	11.7000	11.9000	+0.847%	3,740	-88.571%
2022-08-02	11.7000	11.8840	11.7000	11.8000	-0.840%	1,786	-88.475%
2022-08-01	12.0000	12.1000	11.8000	11.9000	-0.418%	1,680	-88.571%
2022-07-29	11.7000	12.1000	11.6000	11.9500	+1.271%	2,406	-88.619%
2022-07-28	11.9000	12.0000	11.8000	11.8000	-0.840%	3,602	-88.475%
2022-07-27	12.0000	12.1000	11.8000	11.9000	-0.143%	666	-88.571%
2022-07-26	12.2000	12.2920	11.7000	11.9170	-1.893%	815	-88.588%
2022-07-25	11.9000	12.3610	11.5000	12.1470	-0.451%	2,798	-88.804%
2022-07-22	12.3590	12.3590	12.1000	12.2020	-0.797%	1,722	-88.854%
2022-07-21	12.8000	12.8000	12.2000	12.3000	+1.653%	1,966	-88.943%
2022-07-20	11.8000	12.4000	11.7000	12.1000	-0.008%	1,696	-88.760%
2022-07-19	12.2610	12.4000	12.0110	12.1010	-1.618%	1,959	-88.761%
2022-07-18	12.4620	12.5000	12.3000	12.3000	-2.381%	939	-88.943%
2022-07-15	12.2110	12.8000	12.2110	12.6000	+2.439%	1,687	-89.206%
2022-07-14	12.1010	12.8080	12.1010	12.3000	+2.500%	1,642	-88.943%
2022-07-13	11.9000	12.8700	11.8010	12.0000	-3.116%	2,089	-88.667%
2022-07-12	12.5500	13.2000	12.1000	12.3860	-0.113%	2,297	-89.020%
2022-07-11	11.9000	13.5000	11.9000	12.4000	+4.202%	9,476	-89.032%
2022-07-08	12.0000	12.4000	11.9000	11.9000	-3.252%	4,158	-88.571%
2022-07-07	12.2500	12.3240	12.1000	12.3000	+1.235%	3,978	-88.943%
2022-07-06	12.4000	12.4000	11.8000	12.1500	+1.674%	2,158	-88.807%
2022-07-05	11.5000	12.2000	11.4000	11.9500	+2.137%	1,936	-88.619%
2022-07-01	11.3000	11.9000	11.3000	11.7000	+0.429%	2,651	-88.376%
2022-06-30	11.3000	11.9000	11.3000	11.6500	-0.427%	3,290	-88.326%
2022-06-29	12.1000	12.1000	11.6360	11.7000	-1.681%	698	-88.376%
2022-06-28	11.9000	12.2360	11.6000	11.9000	-2.674%	2,707	-88.571%
2022-06-27	11.7000	12.6000	11.7000	12.2270	+5.405%	15,723	-88.877%
2022-06-24	12.2000	12.5000	11.6000	11.6000	-4.132%	5,837	-88.276%
2022-06-23	11.8000	12.5000	11.7000	12.1000	+0.833%	2,864	-88.760%
2022-06-22	12.0000	12.2500	11.8000	12.0000	0.000%	1,348	-88.667%
2022-06-21	12.4000	12.4000	11.5000	12.0000	+0.840%	2,437	-88.667%
2022-06-17	11.5000	12.3990	11.5000	11.9000	+0.847%	3,115	-88.571%
2022-06-16	11.9370	12.0000	11.5010	11.8000	0.000%	1,669	-88.475%
2022-06-15	11.9000	12.0000	11.4000	11.8000	-0.422%	3,453	-88.475%
2022-06-14	12.0000	12.5000	11.3000	11.8500	+0.424%	8,819	-88.523%
2022-06-13	12.0000	12.7970	11.4000	11.8000	-4.065%	7,425	-88.475%
2022-06-10	13.5000	13.5000	12.1000	12.3000	-8.209%	3,189	-88.943%
2022-06-09	13.0500	13.5000	12.9000	13.4000	+1.901%	4,170	-89.851%
2022-06-08	13.0000	13.5000	13.0000	13.1500	+0.382%	2,478	-89.658%
2022-06-07	13.0000	13.5000	13.0000	13.1000	0.000%	4,924	-89.618%
2022-06-06	13.1000	13.3980	13.1000	13.1000	-2.963%	1,389	-89.618%
2022-06-03	13.4000	13.6000	13.1000	13.5000	+2.273%	1,377	-89.926%
2022-06-02	13.1000	13.6000	13.1000	13.2000	+0.763%	4,327	-89.697%
2022-06-01	13.4000	13.6000	13.1000	13.1000	-2.239%	1,754	-89.618%
2022-05-31	13.1000	13.8000	12.6000	13.4000	+3.077%	4,718	-89.851%
2022-05-27	13.0000	13.5500	12.3180	13.0000	0.000%	2,457	-89.538%
2022-05-26	12.3000	13.1000	12.1000	13.0000	+3.175%	4,256	-89.538%
2022-05-25	13.0000	13.4000	12.2000	12.6000	-0.787%	2,481	-89.206%
2022-05-24	13.5000	13.6000	12.2000	12.7000	-2.308%	5,581	-89.291%
2022-05-23	13.6000	13.6000	12.8000	13.0000	0.000%	2,158	-89.538%
2022-05-20	13.0000	13.2060	12.5430	13.0000	+0.775%	2,618	-89.538%
2022-05-19	13.1000	13.9000	12.5000	12.9000	-4.444%	2,540	-89.457%
2022-05-18	14.0000	14.1000	13.3000	13.5000	-2.878%	1,539	-89.926%
2022-05-17	13.6000	13.9000	12.9000	13.9000	+5.303%	1,515	-90.216%
2022-05-16	13.1000	13.7000	12.9000	13.2000	+0.763%	2,794	-89.697%
2022-05-13	12.3000	13.4000	12.0000	13.1000	+9.167%	3,398	-89.618%
2022-05-12	11.7000	12.7650	11.6000	12.0000	-0.826%	5,293	-88.667%
2022-05-11	14.1000	14.5520	11.8000	12.1000	-7.280%	8,830	-88.760%
2022-05-10	13.0000	15.6000	12.8000	13.0500	+1.163%	4,332	-89.579%
2022-05-09	13.2000	13.8000	12.6000	12.9000	-7.857%	12,273	-89.457%
2022-05-06	14.5000	15.4000	13.2000	14.0000	-3.448%	11,094	-90.286%
2022-05-05	15.7000	16.0130	14.5000	14.5000	-9.375%	9,089	-90.621%
2022-05-04	16.3000	17.0000	15.4000	16.0000	-3.030%	13,498	-91.500%
2022-05-03	13.8000	17.6000	13.7500	16.5000	+17.857%	36,999	-91.758%
2022-05-02	12.7000	14.5000	12.5110	14.0000	+8.527%	28,931	-90.286%
2022-04-29	13.0000	13.5000	12.8000	12.9000	-0.769%	3,050	-89.457%
2022-04-28	12.8000	13.2500	12.4000	13.0000	+2.362%	6,364	-89.538%
2022-04-27	12.6000	13.3000	12.6000	12.7000	-1.550%	4,714	-89.291%
2022-04-26	12.9000	13.8000	12.9000	12.9000	-4.444%	4,415	-89.457%
2022-04-25	12.7000	13.6000	12.6110	13.5000	+2.273%	4,321	-89.926%
2022-04-22	13.4000	13.9000	13.1000	13.2000	-2.222%	7,571	-89.697%
2022-04-21	14.8000	15.1000	13.4000	13.5000	-9.396%	14,115	-89.926%
2022-04-20	14.9000	15.7000	14.5000	14.9000	-1.974%	8,831	-90.872%
2022-04-19	15.5000	15.8520	15.0000	15.2000	-5.590%	16,805	-91.053%
2022-04-18	16.1000	16.3900	15.6000	16.1000	+1.258%	4,916	-91.553%
2022-04-14	15.9000	16.2000	15.7000	15.9000	-1.852%	7,386	-91.447%
2022-04-13	16.2000	16.3000	15.5000	16.2000	+3.185%	6,647	-91.605%
2022-04-12	17.0200	17.5000	15.7000	15.7000	-7.101%	17,321	-91.338%
2022-04-11	17.5000	17.5000	16.5000	16.9000	+0.595%	11,956	-91.953%
2022-04-08	17.1000	17.6500	16.8000	16.8000	-1.754%	6,261	-91.905%
2022-04-07	18.7000	18.7000	17.0000	17.1000	-8.065%	15,312	-92.047%
2022-04-06	18.8500	19.0000	17.7220	18.6000	-1.064%	13,808	-92.688%
2022-04-05	19.5000	19.6500	18.0000	18.8000	+1.622%	50,221	-92.766%
2022-04-04	17.0000	19.0000	16.4010	18.5000	+10.119%	51,097	-92.649%
2022-04-01	16.6000	17.3000	16.3000	16.8000	+1.205%	13,289	-91.905%
2022-03-31	17.0000	17.8900	16.2000	16.6000	-5.143%	34,421	-91.807%
2022-03-30	18.4000	18.5000	17.1000	17.5000	-4.372%	59,639	-92.229%
2022-03-29	16.9000	18.6000	16.9000	18.3000	+3.977%	87,978	-92.568%
2022-03-28	16.9000	17.8000	16.2000	17.6000	-1.124%	120,830	-92.273%
2022-03-25	16.0000	18.0000	15.8000	17.8000	+2.299%	288,130	-92.360%
2022-03-24	21.8000	22.9000	16.8000	17.4000	+27.007%	6,174,818	-92.184%
2022-03-23	13.2000	14.0000	13.0000	13.7000	+4.580%	16,106	-90.073%
2022-03-22	13.2000	13.3000	12.5000	13.1000	+5.628%	7,236	-89.618%
2022-03-21	12.8000	12.8000	12.3000	12.4020	-4.600%	10,274	-89.034%
2022-03-18	12.5000	13.2000	12.4060	13.0000	+4.000%	7,623	-89.538%
2022-03-17	12.4500	12.6000	12.3300	12.5000	0.000%	5,060	-89.120%