Dark

CASA
Casa Systems, Inc. Common Stock
stock NASDAQ

Inactive

Apr 4, 2024

0.0350USD-36.364%(-0.0200)30,080,094

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-04	0.045000	0.047000	0.03120	0.0350	-36.364%	30,080,094	0.000%
2024-04-03	0.048600	0.065000	0.04550	0.0550	-78.641%	65,404,429	-36.364%
2024-04-02	0.260000	0.289900	0.25750	0.2575	-3.810%	376,091	-86.408%
2024-04-01	0.295000	0.299000	0.26770	0.2677	-2.156%	366,378	-86.926%
2024-03-28	0.300000	0.300000	0.27000	0.2736	-8.800%	285,851	-87.208%
2024-03-27	0.300000	0.300100	0.29500	0.3000	-0.990%	115,255	-88.333%
2024-03-26	0.301100	0.310000	0.29500	0.3030	-4.386%	78,645	-88.449%
2024-03-25	0.346000	0.346000	0.30630	0.3169	-5.034%	117,454	-88.956%
2024-03-22	0.300000	0.365300	0.29560	0.3337	+11.233%	127,479	-89.512%
2024-03-21	0.290000	0.311900	0.29000	0.3000	+3.448%	51,995	-88.333%
2024-03-20	0.310000	0.310000	0.28280	0.2900	-0.344%	208,510	-87.931%
2024-03-19	0.300000	0.338899	0.29000	0.2910	-3.000%	225,329	-87.973%
2024-03-18	0.335000	0.343000	0.30000	0.3000	-7.721%	254,165	-88.333%
2024-03-15	0.364200	0.364200	0.32500	0.3251	-9.694%	228,000	-89.234%
2024-03-14	0.352499	0.360000	0.33000	0.3600	+0.840%	253,676	-90.278%
2024-03-13	0.370000	0.370000	0.34610	0.3570	-2.645%	151,590	-90.196%
2024-03-12	0.364400	0.370000	0.35000	0.3667	-0.865%	255,874	-90.455%
2024-03-11	0.387000	0.387000	0.36200	0.3699	-1.360%	55,332	-90.538%
2024-03-08	0.398600	0.399900	0.36010	0.3750	-0.636%	117,458	-90.667%
2024-03-07	0.385200	0.410000	0.37000	0.3774	+2.000%	122,029	-90.726%
2024-03-06	0.403100	0.419600	0.35000	0.3700	-9.756%	346,320	-90.541%
2024-03-05	0.445000	0.445000	0.40000	0.4100	-2.381%	207,947	-91.463%
2024-03-04	0.372600	0.433300	0.29980	0.4200	+13.514%	1,062,336	-91.667%
2024-03-01	0.410000	0.410000	0.36000	0.3700	-7.500%	175,509	-90.541%
2024-02-29	0.380000	0.420000	0.37000	0.4000	+9.290%	533,563	-91.250%
2024-02-28	0.320000	0.366300	0.31150	0.3660	+16.154%	329,759	-90.437%
2024-02-27	0.300000	0.329200	0.29720	0.3151	+6.023%	275,411	-88.892%
2024-02-26	0.307600	0.329100	0.28000	0.2972	-0.602%	130,867	-88.223%
2024-02-23	0.280000	0.310000	0.28000	0.2990	+7.554%	109,730	-88.294%
2024-02-22	0.280000	0.289000	0.26650	0.2780	-0.714%	151,142	-87.410%
2024-02-21	0.295000	0.308100	0.28000	0.2800	-10.026%	616,576	-87.500%
2024-02-20	0.280000	0.474700	0.28000	0.3112	+11.942%	4,132,107	-88.753%
2024-02-16	0.280000	0.289900	0.26700	0.2780	-0.358%	63,763	-87.410%
2024-02-15	0.260000	0.288800	0.26000	0.2790	-2.482%	335,538	-87.455%
2024-02-14	0.290000	0.290000	0.26370	0.2861	+4.036%	204,548	-87.767%
2024-02-13	0.298500	0.300600	0.26100	0.2750	-4.877%	175,532	-87.273%
2024-02-12	0.289600	0.299100	0.25715	0.2891	-3.569%	275,316	-87.893%
2024-02-09	0.284000	0.307000	0.27570	0.2998	+0.841%	321,444	-88.326%
2024-02-08	0.341200	0.341900	0.24250	0.2973	-8.523%	265,765	-88.227%
2024-02-07	0.291600	0.350000	0.29160	0.3250	+8.333%	196,221	-89.231%
2024-02-06	0.310000	0.316100	0.29750	0.3000	-2.913%	192,624	-88.333%
2024-02-05	0.350000	0.350000	0.30400	0.3090	-5.533%	130,039	-88.673%
2024-02-02	0.355000	0.355200	0.29990	0.3271	-7.074%	162,172	-89.300%
2024-02-01	0.366300	0.400000	0.33900	0.3520	-3.030%	204,449	-90.057%
2024-01-31	0.390000	0.412700	0.35650	0.3630	-5.910%	307,569	-90.358%
2024-01-30	0.390000	0.400000	0.37000	0.3858	+2.334%	161,079	-90.928%
2024-01-29	0.398600	0.398600	0.37450	0.3770	-0.842%	109,711	-90.716%
2024-01-26	0.388500	0.388500	0.37450	0.3802	-4.496%	170,854	-90.794%
2024-01-25	0.387600	0.414800	0.38190	0.3981	-0.475%	68,539	-91.208%
2024-01-24	0.395000	0.400000	0.39450	0.4000	+0.756%	91,911	-91.250%
2024-01-23	0.400000	0.410700	0.39000	0.3970	-3.171%	198,319	-91.184%
2024-01-22	0.410000	0.425490	0.40010	0.4100	+3.771%	73,273	-91.463%
2024-01-19	0.380000	0.407000	0.38000	0.3951	+1.830%	136,074	-91.141%
2024-01-18	0.390000	0.390000	0.37000	0.3880	-3.000%	242,209	-90.979%
2024-01-17	0.393000	0.450000	0.37230	0.4000	+3.226%	167,341	-91.250%
2024-01-16	0.432600	0.449900	0.38140	0.3875	-5.947%	523,272	-90.968%
2024-01-12	0.420000	0.431200	0.39200	0.4120	-4.186%	371,501	-91.505%
2024-01-11	0.410000	0.450000	0.41000	0.4300	+3.865%	232,510	-91.860%
2024-01-10	0.450000	0.450000	0.41240	0.4140	-9.091%	423,204	-91.546%
2024-01-09	0.490000	0.495000	0.45000	0.4554	-1.641%	59,494	-92.314%
2024-01-08	0.442000	0.503800	0.44200	0.4630	+5.227%	226,039	-92.441%
2024-01-05	0.490000	0.500000	0.44000	0.4400	-9.053%	231,478	-92.045%
2024-01-04	0.510000	0.517198	0.47000	0.4838	+2.003%	71,898	-92.766%
2024-01-03	0.523500	0.523500	0.46950	0.4743	-8.613%	184,217	-92.621%
2024-01-02	0.530000	0.570000	0.51090	0.5190	-2.075%	124,859	-93.256%
2023-12-29	0.521900	0.548200	0.51500	0.5300	-4.298%	330,973	-93.396%
2023-12-28	0.550000	0.570100	0.51000	0.5538	+4.491%	148,284	-93.680%
2023-12-27	0.510000	0.543500	0.50000	0.5300	+4.557%	345,774	-93.396%
2023-12-26	0.450000	0.507000	0.42080	0.5069	+10.895%	374,879	-93.095%
2023-12-22	0.450000	0.497300	0.45000	0.4571	-0.436%	73,269	-92.343%
2023-12-21	0.464400	0.486599	0.45000	0.4591	+2.478%	65,278	-92.376%
2023-12-20	0.412000	0.450000	0.41100	0.4480	+6.111%	90,264	-92.188%
2023-12-19	0.440300	0.452000	0.41200	0.4222	-6.469%	217,214	-91.710%
2023-12-18	0.474700	0.500000	0.44250	0.4514	-4.968%	280,573	-92.246%
2023-12-15	0.490000	0.497851	0.47010	0.4750	-5.000%	246,550	-92.632%
2023-12-14	0.480000	0.516100	0.43520	0.5000	+0.725%	549,706	-93.000%
2023-12-13	0.500000	0.513000	0.49100	0.4964	+1.244%	136,926	-92.949%
2023-12-12	0.516000	0.530000	0.48260	0.4903	-2.486%	44,179	-92.862%
2023-12-11	0.550000	0.570300	0.50280	0.5028	-6.975%	96,578	-93.039%
2023-12-08	0.470000	0.560000	0.44000	0.5405	+19.316%	359,154	-93.525%
2023-12-07	0.471000	0.498800	0.44000	0.4530	-4.228%	79,376	-92.274%
2023-12-06	0.499000	0.520400	0.46410	0.4730	-6.411%	146,821	-92.600%
2023-12-05	0.527600	0.540200	0.50000	0.5054	-3.180%	64,406	-93.075%
2023-12-04	0.540400	0.540400	0.50000	0.5220	-1.547%	100,584	-93.295%
2023-12-01	0.542400	0.599300	0.50000	0.5302	-5.186%	119,678	-93.399%
2023-11-30	0.538500	0.630000	0.52220	0.5592	+6.922%	347,834	-93.741%
2023-11-29	0.538000	0.590000	0.49250	0.5230	+3.564%	92,722	-93.308%
2023-11-28	0.500200	0.528000	0.47760	0.5050	+9.783%	123,419	-93.069%
2023-11-27	0.460000	0.570100	0.45330	0.4600	+6.803%	558,738	-92.391%
2023-11-24	0.380000	0.440000	0.38000	0.4307	+10.436%	104,093	-91.874%
2023-11-22	0.407750	0.423500	0.38050	0.3900	-0.230%	151,147	-91.026%
2023-11-21	0.434900	0.435000	0.39090	0.3909	-7.915%	48,040	-91.046%
2023-11-20	0.395000	0.440000	0.39100	0.4245	+8.568%	93,608	-91.755%
2023-11-17	0.400000	0.440000	0.39000	0.3910	-3.218%	211,529	-91.049%
2023-11-16	0.463000	0.469800	0.40400	0.4040	-8.432%	62,386	-91.337%
2023-11-15	0.460000	0.490000	0.44000	0.4412	-6.028%	134,335	-92.067%
2023-11-14	0.460000	0.490000	0.44120	0.4695	+1.120%	134,896	-92.545%
2023-11-13	0.410000	0.470000	0.40100	0.4643	+12.177%	131,576	-92.462%
2023-11-10	0.375000	0.440000	0.37500	0.4139	+10.373%	317,386	-91.544%
2023-11-09	0.369900	0.412000	0.35570	0.3750	-6.227%	458,279	-90.667%
2023-11-08	0.500000	0.500000	0.37110	0.3999	-27.291%	947,599	-91.248%
2023-11-07	0.608200	0.656200	0.51000	0.5500	-12.281%	526,056	-93.636%
2023-11-06	0.690000	0.750000	0.59520	0.6270	-8.467%	206,326	-94.418%
2023-11-03	0.635000	0.700000	0.57020	0.6850	+10.484%	154,832	-94.891%
2023-11-02	0.580100	0.623000	0.56500	0.6200	+8.505%	205,817	-94.355%
2023-11-01	0.555000	0.590000	0.55320	0.5714	+2.438%	91,302	-93.875%
2023-10-31	0.550500	0.591400	0.55050	0.5578	-0.393%	129,760	-93.725%
2023-10-30	0.600000	0.642400	0.55100	0.5600	-9.238%	219,583	-93.750%
2023-10-27	0.588000	0.620000	0.54100	0.6170	+10.179%	104,000	-94.327%
2023-10-26	0.590200	0.617307	0.55600	0.5600	-3.448%	58,093	-93.750%
2023-10-25	0.577100	0.602700	0.56000	0.5800	-2.521%	30,247	-93.966%
2023-10-24	0.637700	0.650000	0.58860	0.5950	-6.740%	98,274	-94.118%
2023-10-23	0.650000	0.650000	0.62310	0.6380	-8.857%	44,539	-94.514%
2023-10-20	0.649000	0.700000	0.64600	0.7000	+7.709%	86,634	-95.000%
2023-10-19	0.649000	0.650000	0.64500	0.6499	+1.531%	66,622	-94.615%
2023-10-18	0.632500	0.720000	0.63000	0.6401	-0.466%	93,596	-94.532%
2023-10-17	0.625400	0.690200	0.60000	0.6431	+0.752%	82,897	-94.558%
2023-10-16	0.641400	0.650000	0.57010	0.6383	-0.823%	125,938	-94.517%
2023-10-13	0.550000	0.650000	0.55000	0.6436	+17.018%	106,301	-94.562%
2023-10-12	0.580000	0.610000	0.49000	0.5500	-7.718%	432,859	-93.636%
2023-10-11	0.630000	0.660100	0.58200	0.5960	-8.308%	323,287	-94.128%
2023-10-10	0.681400	0.725200	0.60730	0.6500	-1.813%	178,428	-94.615%
2023-10-09	0.717800	0.730000	0.65500	0.6620	-10.541%	70,434	-94.713%
2023-10-06	0.720000	0.750000	0.62040	0.7400	+4.950%	293,728	-95.270%
2023-10-05	0.760200	0.800000	0.70010	0.7051	-9.603%	98,146	-95.036%
2023-10-04	0.804500	0.819000	0.78000	0.7800	-0.128%	14,636	-95.513%
2023-10-03	0.790000	0.840000	0.74000	0.7810	+0.774%	117,594	-95.519%
2023-10-02	0.860000	0.860000	0.74110	0.7750	-8.555%	162,097	-95.484%
2023-09-29	0.860000	0.870000	0.80290	0.8475	+3.228%	19,466	-95.870%
2023-09-28	0.820000	0.860000	0.80280	0.8210	-0.352%	23,558	-95.737%
2023-09-27	0.809500	0.840000	0.80280	0.8239	+1.779%	14,395	-95.752%
2023-09-26	0.861000	0.861000	0.80950	0.8095	-1.280%	55,694	-95.676%
2023-09-25	0.820000	0.870000	0.81520	0.8200	+0.613%	30,447	-95.732%
2023-09-22	0.869700	0.869700	0.81320	0.8150	-2.976%	27,173	-95.706%
2023-09-21	0.830000	0.870000	0.81440	0.8400	+2.427%	25,619	-95.833%
2023-09-20	0.820000	0.850000	0.82000	0.8201	-3.290%	24,742	-95.732%
2023-09-19	0.820000	0.848000	0.81000	0.8480	+2.169%	27,447	-95.873%
2023-09-18	0.820000	0.909900	0.82000	0.8300	0.000%	27,912	-95.783%
2023-09-15	0.860000	0.900000	0.83000	0.8300	-3.488%	452,187	-95.783%
2023-09-14	0.850000	0.898000	0.85000	0.8600	+2.822%	23,750	-95.930%
2023-09-13	0.879100	0.886000	0.83630	0.8364	+0.168%	54,617	-95.815%
2023-09-12	0.880000	0.898000	0.83500	0.8350	-1.822%	76,506	-95.808%
2023-09-11	0.905000	0.962300	0.84000	0.8505	-1.346%	84,629	-95.885%
2023-09-08	0.888600	0.888600	0.85050	0.8621	-0.908%	17,900	-95.940%
2023-09-07	0.905600	0.905600	0.85000	0.8700	-0.287%	42,131	-95.977%
2023-09-06	0.904500	0.912900	0.86000	0.8725	-2.861%	33,598	-95.989%
2023-09-05	0.987000	1.000000	0.85800	0.8982	-4.447%	144,258	-96.103%
2023-09-01	0.970000	0.970000	0.90000	0.9400	-3.093%	45,538	-96.277%
2023-08-31	0.970000	0.970000	0.94600	0.9700	+2.127%	78,165	-96.392%
2023-08-30	0.890000	0.964500	0.89000	0.9498	+7.201%	47,752	-96.315%
2023-08-29	0.930000	0.950376	0.88000	0.8860	-3.696%	196,505	-96.050%
2023-08-28	0.884200	0.940000	0.88420	0.9200	+3.371%	76,770	-96.196%
2023-08-25	0.880000	0.899800	0.85560	0.8900	+3.488%	103,539	-96.067%
2023-08-24	0.884100	0.890000	0.86000	0.8600	-3.371%	101,208	-95.930%
2023-08-23	0.855100	0.890000	0.85510	0.8900	+2.677%	20,789	-96.067%
2023-08-22	0.861200	0.887400	0.85000	0.8668	+0.791%	32,845	-95.962%
2023-08-21	0.863300	0.902800	0.85000	0.8600	-3.371%	64,554	-95.930%
2023-08-18	0.820000	0.893700	0.81000	0.8900	+9.877%	153,926	-96.067%
2023-08-17	0.810000	0.840000	0.80500	0.8100	-1.220%	133,914	-95.679%
2023-08-16	0.845800	0.881000	0.82000	0.8200	-3.199%	106,827	-95.732%
2023-08-15	0.860000	0.869000	0.84000	0.8471	-2.069%	187,124	-95.868%
2023-08-14	0.801000	0.878400	0.80100	0.8650	+5.617%	164,337	-95.954%
2023-08-11	0.800000	0.859800	0.80000	0.8190	+2.375%	282,638	-95.726%
2023-08-10	0.850000	0.887800	0.79150	0.8000	-6.103%	669,466	-95.625%
2023-08-09	0.990000	0.990000	0.80000	0.8520	-13.061%	726,950	-95.892%
2023-08-08	1.020000	1.030000	0.93000	0.9800	-4.390%	445,538	-96.429%
2023-08-07	1.060000	1.080000	1.02000	1.0250	-3.302%	261,236	-96.585%
2023-08-04	1.050000	1.080000	1.03000	1.0600	+3.922%	288,005	-96.698%
2023-08-03	1.040000	1.090000	1.01000	1.0200	-1.923%	274,251	-96.569%
2023-08-02	1.110000	1.110000	1.03000	1.0400	-4.587%	158,156	-96.635%
2023-08-01	1.150000	1.150000	1.07000	1.0900	-3.540%	218,995	-96.789%
2023-07-31	1.090000	1.140000	1.08000	1.1300	+3.670%	139,194	-96.903%
2023-07-28	1.110000	1.120000	1.06000	1.0900	+2.830%	130,383	-96.789%
2023-07-27	1.110000	1.130000	1.06000	1.0600	-6.195%	115,742	-96.698%
2023-07-26	1.070000	1.130000	1.06000	1.1300	+6.604%	168,045	-96.903%
2023-07-25	1.110000	1.120000	1.04000	1.0600	-4.505%	465,071	-96.698%
2023-07-24	1.140000	1.140800	1.07000	1.1100	-4.310%	234,217	-96.847%
2023-07-21	1.150000	1.200000	1.09000	1.1600	+1.754%	351,468	-96.983%
2023-07-20	1.180000	1.240000	1.13000	1.1400	-4.202%	319,822	-96.930%
2023-07-19	1.170000	1.190000	1.15500	1.1900	+0.847%	93,225	-97.059%
2023-07-18	1.180000	1.190000	1.16000	1.1800	+0.855%	125,323	-97.034%
2023-07-17	1.250000	1.250000	1.14230	1.1700	-6.400%	203,889	-97.009%
2023-07-14	1.290000	1.299100	1.17000	1.2500	0.000%	313,006	-97.200%
2023-07-13	1.220000	1.268900	1.21000	1.2500	+3.306%	150,798	-97.200%
2023-07-12	1.250000	1.250000	1.21000	1.2100	-2.419%	205,208	-97.107%
2023-07-11	1.210000	1.254500	1.18000	1.2400	+1.224%	279,167	-97.177%
2023-07-10	1.190000	1.270000	1.18000	1.2250	+2.083%	194,827	-97.143%
2023-07-07	1.160000	1.220000	1.15150	1.2000	+4.348%	127,729	-97.083%
2023-07-06	1.140000	1.195000	1.13500	1.1500	0.000%	199,188	-96.957%
2023-07-05	1.200000	1.210000	1.15000	1.1500	-4.167%	138,723	-96.957%
2023-07-03	1.200000	1.225000	1.19000	1.2000	-1.639%	69,375	-97.083%
2023-06-30	1.270000	1.320000	1.20000	1.2200	-4.688%	243,861	-97.131%
2023-06-29	1.180000	1.290000	1.17000	1.2800	+9.402%	178,767	-97.266%
2023-06-28	1.140000	1.250000	1.14000	1.1700	+0.862%	185,863	-97.009%
2023-06-27	1.180000	1.210000	1.15000	1.1600	-1.695%	265,194	-96.983%
2023-06-26	1.410000	1.410000	1.15500	1.1800	-16.901%	791,586	-97.034%
2023-06-23	1.160000	1.420000	1.13500	1.4200	+21.368%	5,618,361	-97.535%
2023-06-22	1.200000	1.210000	1.13000	1.1700	-2.500%	1,046,776	-97.009%
2023-06-21	1.210000	1.220000	1.11000	1.2000	0.000%	434,768	-97.083%
2023-06-20	1.130000	1.230000	1.10000	1.2000	+9.091%	786,930	-97.083%
2023-06-16	1.030000	1.200000	1.02000	1.1000	+8.911%	2,011,745	-96.818%
2023-06-15	1.020000	1.030000	1.00000	1.0100	-0.980%	294,944	-96.535%
2023-06-14	1.010000	1.068500	1.01000	1.0200	0.000%	296,944	-96.569%
2023-06-13	1.020000	1.060000	1.01000	1.0200	+0.990%	286,132	-96.569%
2023-06-12	1.080000	1.100000	1.00000	1.0100	-4.717%	239,355	-96.535%
2023-06-09	1.080000	1.140000	1.03000	1.0600	-0.935%	301,794	-96.698%
2023-06-08	1.020000	1.090000	1.01000	1.0700	+4.902%	133,833	-96.729%
2023-06-07	1.010000	1.090000	1.01000	1.0200	0.000%	229,785	-96.569%
2023-06-06	1.030000	1.090000	1.02000	1.0200	-0.971%	261,245	-96.569%
2023-06-05	1.120000	1.130000	1.03000	1.0300	-8.850%	261,588	-96.602%
2023-06-02	1.050000	1.140000	1.04000	1.1300	+10.784%	304,660	-96.903%
2023-06-01	1.060000	1.090000	1.02000	1.0200	-2.857%	199,677	-96.569%
2023-05-31	1.100000	1.148500	1.04000	1.0500	-8.696%	1,255,841	-96.667%
2023-05-30	1.140000	1.150000	1.14000	1.1500	+3.604%	2,262	-96.957%
2023-05-26	1.160000	1.180000	1.08000	1.1100	-5.128%	349,148	-96.847%
2023-05-25	1.180000	1.200000	1.16000	1.1700	+1.739%	176,947	-97.009%
2023-05-24	1.160000	1.180000	1.15000	1.1500	-2.542%	81,453	-96.957%
2023-05-23	1.160000	1.200000	1.15000	1.1800	+1.724%	339,219	-97.034%
2023-05-22	1.180000	1.190000	1.14000	1.1600	-2.521%	179,554	-96.983%
2023-05-19	1.180000	1.190000	1.16060	1.1900	+2.586%	114,409	-97.059%
2023-05-18	1.140000	1.170000	1.12500	1.1600	+1.754%	148,467	-96.983%
2023-05-17	1.110000	1.180000	1.11000	1.1400	+2.703%	305,883	-96.930%
2023-05-16	1.120000	1.130000	1.09000	1.1100	-0.893%	131,511	-96.847%
2023-05-15	1.110000	1.120000	1.08000	1.1200	+2.752%	148,552	-96.875%
2023-05-12	1.140000	1.170000	1.07000	1.0900	-3.540%	405,429	-96.789%
2023-05-11	1.210000	1.230000	1.13000	1.1300	-8.130%	266,953	-96.903%
2023-05-10	1.270000	1.370000	1.21000	1.2300	+2.500%	976,182	-97.154%
2023-05-09	1.200000	1.220000	1.18000	1.2000	0.000%	314,422	-97.083%
2023-05-08	1.210000	1.250000	1.19500	1.2000	+1.695%	101,783	-97.083%
2023-05-05	1.250000	1.250000	1.18000	1.1800	-4.839%	187,702	-97.034%
2023-05-04	1.200000	1.250000	1.14500	1.2400	+2.479%	271,316	-97.177%
2023-05-03	1.170000	1.230000	1.16000	1.2100	+3.419%	130,837	-97.107%
2023-05-02	1.210000	1.260000	1.16000	1.1700	-4.098%	158,356	-97.009%
2023-05-01	1.250000	1.260000	1.20500	1.2200	-2.400%	248,562	-97.131%
2023-04-28	1.200000	1.290000	1.18000	1.2500	+4.167%	382,140	-97.200%
2023-04-27	1.190000	1.230100	1.15000	1.2000	+1.695%	311,916	-97.083%
2023-04-26	1.210000	1.210000	1.17500	1.1800	-3.279%	154,077	-97.034%
2023-04-25	1.220000	1.285000	1.21000	1.2200	-0.813%	408,859	-97.131%
2023-04-24	1.180000	1.245000	1.17000	1.2300	+4.237%	430,867	-97.154%
2023-04-21	1.240000	1.250000	1.18000	1.1800	-5.600%	271,479	-97.034%
2023-04-20	1.200000	1.329900	1.18000	1.2500	+4.167%	644,910	-97.200%
2023-04-19	1.160000	1.220000	1.13000	1.2000	+3.448%	584,570	-97.083%
2023-04-18	1.140000	1.165000	1.13000	1.1600	+1.754%	216,415	-96.983%
2023-04-17	1.170000	1.170000	1.14000	1.1400	0.000%	190,923	-96.930%
2023-04-14	1.160000	1.220000	1.14000	1.1400	-0.870%	381,558	-96.930%
2023-04-13	1.150000	1.180000	1.14000	1.1500	0.000%	560,431	-96.957%
2023-04-12	1.170000	1.200000	1.14000	1.1500	-1.709%	277,794	-96.957%
2023-04-11	1.170000	1.280000	1.17000	1.1700	0.000%	920,396	-97.009%
2023-04-10	1.130000	1.190000	1.12000	1.1700	+0.862%	431,869	-97.009%
2023-04-06	1.160000	1.170000	1.10000	1.1600	0.000%	279,427	-96.983%
2023-04-05	1.190000	1.210000	1.16000	1.1600	-3.333%	336,436	-96.983%
2023-04-04	1.190000	1.210000	1.16000	1.2000	-0.826%	408,715	-97.083%
2023-04-03	1.250000	1.250000	1.15000	1.2100	-4.724%	503,252	-97.107%
2023-03-31	1.160000	1.290000	1.15140	1.2700	+8.547%	758,631	-97.244%
2023-03-30	1.110000	1.190000	1.11000	1.1700	+5.405%	289,392	-97.009%
2023-03-29	1.130000	1.140000	1.09000	1.1100	+0.909%	548,070	-96.847%
2023-03-28	1.150000	1.160000	1.10000	1.1000	-3.509%	347,103	-96.818%
2023-03-27	1.210000	1.230000	1.14000	1.1400	-6.557%	541,452	-96.930%
2023-03-24	1.120000	1.230000	1.11000	1.2200	+9.910%	872,139	-97.131%
2023-03-23	1.070000	1.120000	1.03150	1.1100	+4.717%	1,389,723	-96.847%
2023-03-22	1.200000	1.223200	1.05000	1.0600	-8.621%	796,283	-96.698%
2023-03-21	1.140000	1.190000	1.13000	1.1600	+1.754%	945,152	-96.983%
2023-03-20	1.300000	1.330000	1.09110	1.1400	-11.628%	1,440,641	-96.930%
2023-03-17	1.590000	1.655000	1.27000	1.2900	-25.862%	2,490,827	-97.287%
2023-03-16	1.850000	1.850000	1.72000	1.7400	-2.247%	1,824,628	-97.989%
2023-03-15	3.430000	3.430000	1.76000	1.7800	-48.997%	3,060,026	-98.034%
2023-03-14	3.740000	3.780000	3.41000	3.4900	-4.121%	227,316	-98.997%
2023-03-13	3.550000	3.670000	3.43700	3.6400	+1.393%	109,897	-99.038%
2023-03-10	3.700000	3.700000	3.50000	3.5900	-2.973%	134,035	-99.025%
2023-03-09	3.650000	3.790000	3.65000	3.7000	+1.370%	82,796	-99.054%
2023-03-08	3.580000	3.680000	3.56440	3.6500	+2.241%	72,023	-99.041%
2023-03-07	3.600000	3.630000	3.50000	3.5700	+0.563%	87,337	-99.020%
2023-03-06	3.820000	3.850000	3.46000	3.5500	-6.332%	356,741	-99.014%
2023-03-03	3.800000	3.830000	3.76000	3.7900	0.000%	144,765	-99.077%
2023-03-02	3.720000	3.800000	3.69000	3.7900	+1.882%	185,524	-99.077%
2023-03-01	3.630000	3.820000	3.61500	3.7200	+2.762%	201,250	-99.059%
2023-02-28	3.680000	3.775000	3.61500	3.6200	-0.549%	139,329	-99.033%
2023-02-27	3.580000	3.680000	3.50000	3.6400	+3.409%	98,985	-99.038%
2023-02-24	3.490000	3.570000	3.44000	3.5200	-1.676%	94,921	-99.006%
2023-02-23	3.530000	3.590000	3.45000	3.5800	+2.874%	145,391	-99.022%
2023-02-22	3.490000	3.560000	3.47000	3.4800	-0.287%	86,226	-98.994%
2023-02-21	3.610000	3.650000	3.41000	3.4900	-4.905%	101,765	-98.997%
2023-02-17	3.920000	3.960000	3.63500	3.6700	-5.897%	220,954	-99.046%
2023-02-16	3.810000	3.970000	3.78010	3.9000	+0.775%	113,644	-99.103%
2023-02-15	3.820000	3.960000	3.82000	3.8700	-0.258%	119,875	-99.096%
2023-02-14	3.780000	3.920000	3.75500	3.8800	+2.105%	55,914	-99.098%
2023-02-13	3.710000	3.850000	3.63000	3.8000	+2.151%	110,668	-99.079%
2023-02-10	3.670000	3.810000	3.66000	3.7200	-0.268%	123,637	-99.059%
2023-02-09	3.850000	3.950000	3.71500	3.7300	-2.100%	96,371	-99.062%
2023-02-08	3.800000	3.870000	3.75000	3.8100	-0.781%	128,009	-99.081%
2023-02-07	3.720000	3.890000	3.67000	3.8400	+3.226%	199,125	-99.089%
2023-02-06	3.730000	3.770000	3.63500	3.7200	-0.268%	144,180	-99.059%
2023-02-03	3.780000	3.880000	3.40660	3.7300	-4.113%	234,447	-99.062%
2023-02-02	3.650000	3.890000	3.64000	3.8900	+7.459%	288,257	-99.100%
2023-02-01	3.470000	3.690000	3.41000	3.6200	+5.848%	254,283	-99.033%
2023-01-31	3.350000	3.480000	3.11000	3.4200	+10.680%	700,715	-98.977%
2023-01-30	3.180000	3.229200	3.09000	3.0900	-3.438%	179,187	-98.867%
2023-01-27	3.270000	3.310000	3.19000	3.2000	-2.141%	89,867	-98.906%
2023-01-26	3.450000	3.450000	3.23000	3.2700	-4.106%	171,191	-98.930%
2023-01-25	3.310000	3.420000	3.14500	3.4100	+1.488%	263,062	-98.974%
2023-01-24	3.410000	3.470000	3.28000	3.3600	-2.326%	157,697	-98.958%
2023-01-23	3.440000	3.470100	3.37000	3.4400	0.000%	86,917	-98.983%
2023-01-20	3.500000	3.565000	3.38000	3.4400	-0.290%	286,779	-98.983%
2023-01-19	3.600000	3.600000	3.38000	3.4500	-4.167%	150,660	-98.986%
2023-01-18	3.610000	3.700000	3.46000	3.6000	-0.826%	201,863	-99.028%
2023-01-17	3.480000	3.790000	3.48000	3.6300	+9.009%	266,330	-99.036%
2023-01-13	3.360000	3.395000	3.29000	3.3300	-1.479%	77,882	-98.949%
2023-01-12	3.120000	3.400000	3.08000	3.3800	+8.333%	144,728	-98.964%
2023-01-11	3.280000	3.280000	3.11000	3.1200	-3.704%	118,773	-98.878%
2023-01-10	3.310000	3.410000	2.98000	3.2400	-2.410%	119,866	-98.920%
2023-01-09	3.270000	3.420000	3.26000	3.3200	+1.685%	169,959	-98.946%
2023-01-06	2.920000	3.330000	2.85000	3.2650	+12.586%	245,674	-98.928%
2023-01-05	2.910000	2.920000	2.84000	2.9000	-1.024%	146,729	-98.793%
2023-01-04	2.810000	2.955000	2.75500	2.9300	+6.159%	242,842	-98.805%
2023-01-03	2.750000	2.890000	2.72000	2.7600	+1.099%	208,032	-98.732%
2022-12-30	2.610000	2.750000	2.60000	2.7300	+2.632%	288,204	-98.718%
2022-12-29	2.540000	2.759900	2.54000	2.6600	+5.138%	290,305	-98.684%
2022-12-28	2.700000	2.730000	2.48000	2.5300	-6.296%	302,658	-98.617%
2022-12-27	2.740000	2.850000	2.59000	2.7000	-2.527%	480,683	-98.704%
2022-12-23	2.970000	3.010000	2.74000	2.7700	-7.358%	232,290	-98.736%
2022-12-22	2.900000	3.020000	2.89000	2.9900	+0.673%	324,185	-98.829%
2022-12-21	2.950000	3.040000	2.92000	2.9700	+0.678%	221,201	-98.822%
2022-12-20	2.850000	2.980000	2.80000	2.9500	+2.787%	727,515	-98.814%
2022-12-19	3.020000	3.020000	2.85000	2.8700	-4.651%	288,045	-98.780%
2022-12-16	2.950000	3.050000	2.94500	3.0100	+0.333%	555,956	-98.837%
2022-12-15	2.990000	3.050000	2.91000	3.0000	0.000%	119,275	-98.833%
2022-12-14	2.860000	3.060000	2.73000	3.0000	+4.167%	301,852	-98.833%
2022-12-13	2.880000	2.980000	2.83000	2.8800	+3.226%	375,201	-98.785%
2022-12-12	2.730000	2.830000	2.65000	2.7900	+1.455%	198,899	-98.746%
2022-12-09	2.690000	2.760000	2.68620	2.7500	+1.852%	319,229	-98.727%
2022-12-08	2.610000	2.740000	2.61000	2.7000	+4.247%	108,364	-98.704%
2022-12-07	2.640000	2.750000	2.56000	2.5900	-3.358%	77,372	-98.649%
2022-12-06	2.780000	2.850000	2.60000	2.6800	-4.626%	162,798	-98.694%
2022-12-05	2.800000	2.870000	2.74000	2.8100	-1.748%	141,239	-98.754%
2022-12-02	2.800000	2.885000	2.73000	2.8600	+0.351%	395,047	-98.776%
2022-12-01	2.740000	2.860000	2.74000	2.8500	+4.015%	264,657	-98.772%
2022-11-30	2.510000	2.760000	2.51000	2.7400	+8.300%	242,692	-98.723%
2022-11-29	2.690000	2.710000	2.52000	2.5300	-6.296%	130,682	-98.617%
2022-11-28	2.700000	2.755000	2.67000	2.7000	-1.460%	235,507	-98.704%
2022-11-25	2.690000	2.740000	2.69000	2.7400	+1.859%	52,653	-98.723%
2022-11-23	2.690000	2.730000	2.64000	2.6900	0.000%	76,332	-98.699%
2022-11-22	2.800000	2.800000	2.68000	2.6900	-3.929%	118,704	-98.699%
2022-11-21	2.790000	2.860000	2.65840	2.8000	+0.358%	133,603	-98.750%
2022-11-18	2.810000	2.830000	2.74350	2.7900	+2.198%	148,232	-98.746%
2022-11-17	2.610000	2.740000	2.55000	2.7300	+3.802%	185,717	-98.718%
2022-11-16	2.840000	2.860000	2.62000	2.6300	-7.719%	849,639	-98.669%
2022-11-15	2.820000	2.880000	2.76000	2.8500	+4.779%	596,044	-98.772%
2022-11-14	2.640000	2.780000	2.58000	2.7200	+1.873%	342,251	-98.713%
2022-11-11	2.710000	2.890000	2.64000	2.6700	-2.909%	224,780	-98.689%
2022-11-10	2.620000	2.790000	2.57000	2.7500	+8.696%	145,538	-98.727%
2022-11-09	2.490000	2.570000	2.42000	2.5300	-0.394%	284,530	-98.617%
2022-11-08	2.710000	2.710000	2.48000	2.5400	-4.869%	463,912	-98.622%
2022-11-07	2.560000	2.720000	2.51000	2.6700	+3.891%	265,170	-98.689%
2022-11-04	2.770000	2.770000	2.35000	2.5700	-9.507%	474,051	-98.638%
2022-11-03	3.030000	3.080000	2.84000	2.8400	-7.492%	239,692	-98.768%
2022-11-02	3.160000	3.165000	3.06000	3.0700	-3.155%	160,692	-98.860%
2022-11-01	3.215000	3.245000	3.15000	3.1700	+0.635%	69,352	-98.896%
2022-10-31	3.180000	3.210000	3.15000	3.1500	-2.778%	171,738	-98.889%
2022-10-28	3.170000	3.270000	3.17000	3.2400	+2.208%	92,289	-98.920%
2022-10-27	3.260000	3.285000	3.15000	3.1700	-1.858%	68,481	-98.896%
2022-10-26	3.290000	3.370000	3.23000	3.2300	-1.824%	106,709	-98.916%
2022-10-25	3.240000	3.360000	3.15500	3.2900	+1.231%	104,546	-98.936%
2022-10-24	3.270000	3.330000	3.18000	3.2500	-0.915%	116,668	-98.923%
2022-10-21	3.180000	3.320000	3.16000	3.2800	+4.127%	80,367	-98.933%
2022-10-20	3.140000	3.260000	3.12000	3.1500	0.000%	69,761	-98.889%
2022-10-19	3.170000	3.230000	3.10000	3.1500	-1.254%	70,588	-98.889%
2022-10-18	3.320000	3.390000	3.18000	3.1900	-2.147%	81,519	-98.903%
2022-10-17	3.200000	3.290000	3.20000	3.2600	+4.487%	74,732	-98.926%
2022-10-14	3.270000	3.270000	3.10000	3.1200	-4.000%	91,636	-98.878%
2022-10-13	3.090000	3.320000	3.05260	3.2500	+1.246%	158,192	-98.923%