Dark

CFMS
Conformis, Inc. Common Stock
stock NASDAQ

Inactive

Sep 1, 2023

2.26USD0.000%(0.00)7,081

Pre-market

0.00USD-100.000%(-2.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-01	2.2600	2.2700	2.2500	2.2600	0.000%	7,081	0.000%
2023-08-31	2.2600	2.2700	2.2600	2.2600	0.000%	52,415	0.000%
2023-08-30	2.2600	2.2700	2.2600	2.2600	0.000%	24,934	0.000%
2023-08-29	2.2600	2.2700	2.2600	2.2600	0.000%	106,643	0.000%
2023-08-28	2.2700	2.2700	2.2600	2.2600	0.000%	57,630	0.000%
2023-08-25	2.2700	2.2700	2.2600	2.2600	0.000%	35,925	0.000%
2023-08-24	2.2600	2.2700	2.2600	2.2600	0.000%	12,713	0.000%
2023-08-23	2.2500	2.2700	2.2500	2.2600	+0.444%	129,299	0.000%
2023-08-22	2.2500	2.2600	2.2500	2.2500	0.000%	19,722	+0.444%
2023-08-21	2.2500	2.2600	2.2500	2.2500	0.000%	45,699	+0.444%
2023-08-18	2.2500	2.2600	2.2500	2.2500	0.000%	28,249	+0.444%
2023-08-17	2.2500	2.2600	2.2500	2.2500	0.000%	49,979	+0.444%
2023-08-16	2.2600	2.2600	2.2500	2.2500	0.000%	19,592	+0.444%
2023-08-15	2.2400	2.2600	2.2400	2.2500	0.000%	36,440	+0.444%
2023-08-14	2.2500	2.2600	2.2500	2.2500	-0.442%	89,496	+0.444%
2023-08-11	2.2500	2.2600	2.2500	2.2600	+0.444%	22,210	0.000%
2023-08-10	2.2500	2.2600	2.2450	2.2500	0.000%	71,873	+0.444%
2023-08-09	2.2500	2.2600	2.2500	2.2500	-0.442%	13,726	+0.444%
2023-08-08	2.2500	2.2600	2.2400	2.2600	+0.444%	78,474	0.000%
2023-08-07	2.2300	2.2500	2.2300	2.2500	+0.446%	32,606	+0.444%
2023-08-04	2.2400	2.2500	2.2400	2.2400	0.000%	29,443	+0.893%
2023-08-03	2.2500	2.2500	2.2350	2.2400	0.000%	119,870	+0.893%
2023-08-02	2.2500	2.2500	2.2350	2.2400	0.000%	106,648	+0.893%
2023-08-01	2.2200	2.2450	2.2100	2.2400	+0.901%	119,064	+0.893%
2023-07-31	2.2300	2.2400	2.2101	2.2200	-0.448%	168,420	+1.802%
2023-07-28	2.2300	2.2400	2.2300	2.2300	-0.446%	24,377	+1.345%
2023-07-27	2.2300	2.2400	2.2300	2.2400	+0.448%	24,526	+0.893%
2023-07-26	2.2200	2.2400	2.2200	2.2300	0.000%	25,739	+1.345%
2023-07-25	2.2200	2.2350	2.2200	2.2300	0.000%	27,072	+1.345%
2023-07-24	2.2200	2.2400	2.2200	2.2300	+0.905%	78,225	+1.345%
2023-07-21	2.2100	2.2200	2.2100	2.2100	-0.450%	41,180	+2.262%
2023-07-20	2.2100	2.2300	2.2100	2.2200	-0.448%	18,538	+1.802%
2023-07-19	2.2300	2.2500	2.2000	2.2300	+0.450%	91,853	+1.345%
2023-07-18	2.2000	2.2300	2.2000	2.2200	0.000%	21,476	+1.802%
2023-07-17	2.2000	2.2300	2.2000	2.2200	-0.448%	95,365	+1.802%
2023-07-14	2.2100	2.2314	2.1900	2.2300	+0.677%	61,905	+1.345%
2023-07-13	2.2000	2.2200	2.1900	2.2150	+0.682%	50,499	+2.032%
2023-07-12	2.2200	2.2300	2.1900	2.2000	-0.452%	71,603	+2.727%
2023-07-11	2.1800	2.2200	2.1800	2.2100	+0.913%	83,639	+2.262%
2023-07-10	2.1800	2.2000	2.1800	2.1900	0.000%	60,505	+3.196%
2023-07-07	2.1900	2.1999	2.1800	2.1900	0.000%	30,377	+3.196%
2023-07-06	2.1700	2.2000	2.1700	2.1900	+0.922%	112,629	+3.196%
2023-07-05	2.1800	2.1870	2.1700	2.1700	-0.913%	117,942	+4.147%
2023-07-03	2.1900	2.1999	2.1701	2.1900	0.000%	61,325	+3.196%
2023-06-30	2.1700	2.1900	2.1600	2.1900	+0.459%	187,167	+3.196%
2023-06-29	2.1700	2.1900	2.1600	2.1800	+0.926%	239,736	+3.670%
2023-06-28	2.1800	2.1900	2.1600	2.1600	-0.917%	96,858	+4.630%
2023-06-27	2.1900	2.1900	2.1600	2.1800	-0.457%	296,307	+3.670%
2023-06-26	2.1800	2.1900	2.1600	2.1900	+0.922%	453,430	+3.196%
2023-06-23	2.2100	2.2200	2.1600	2.1700	+87.069%	5,536,375	+4.147%
2023-06-22	1.1700	1.1967	1.1600	1.1600	-2.110%	52,876	+94.828%
2023-06-21	1.1700	1.2200	1.1700	1.1850	+0.424%	37,231	+90.717%
2023-06-20	1.1500	1.2100	1.1500	1.1800	-1.667%	46,642	+91.525%
2023-06-16	1.1700	1.2000	1.1300	1.2000	+4.348%	48,630	+88.333%
2023-06-15	1.1300	1.1500	1.0714	1.1500	+4.545%	32,107	+96.522%
2023-06-14	1.1000	1.1200	1.0800	1.1000	0.000%	37,244	+105.455%
2023-06-13	1.1000	1.1200	1.0700	1.1000	0.000%	17,043	+105.455%
2023-06-12	1.1000	1.1400	1.0731	1.1000	-2.655%	21,032	+105.455%
2023-06-09	1.1500	1.1604	1.0901	1.1300	-1.739%	29,375	+100.000%
2023-06-08	1.1200	1.1500	1.0600	1.1500	+2.679%	17,731	+96.522%
2023-06-07	1.1000	1.1200	1.0900	1.1200	+1.818%	17,156	+101.786%
2023-06-06	1.1104	1.1254	1.0900	1.1000	-4.348%	11,206	+105.455%
2023-06-05	1.1300	1.1900	1.1101	1.1500	+1.770%	40,567	+96.522%
2023-06-02	1.1400	1.1400	1.1000	1.1300	+3.670%	25,974	+100.000%
2023-06-01	1.1300	1.1300	1.0800	1.0900	-1.802%	51,094	+107.339%
2023-05-31	1.1900	1.2000	1.0801	1.1100	-5.932%	62,462	+103.604%
2023-05-30	1.1600	1.3200	1.1050	1.1800	+8.257%	372,547	+91.525%
2023-05-26	1.0900	1.1750	1.0500	1.0900	-0.909%	41,666	+107.339%
2023-05-25	1.1800	1.2200	1.0700	1.1000	-4.348%	45,129	+105.455%
2023-05-24	1.1100	1.2100	1.1100	1.1500	-1.709%	52,922	+96.522%
2023-05-23	1.1200	1.2200	1.1200	1.1700	+1.739%	47,136	+93.162%
2023-05-22	1.1400	1.1600	1.0800	1.1500	-0.862%	78,993	+96.522%
2023-05-19	1.2650	1.2900	1.1300	1.1600	-5.691%	51,530	+94.828%
2023-05-18	1.3400	1.4500	1.2201	1.2300	-8.889%	90,833	+83.740%
2023-05-17	1.3000	1.3500	1.2682	1.3500	+4.651%	15,301	+67.407%
2023-05-16	1.2500	1.3500	1.2500	1.2900	-0.769%	36,792	+75.194%
2023-05-15	1.2100	1.3100	1.2100	1.3000	+4.839%	48,046	+73.846%
2023-05-12	1.2000	1.3000	1.0500	1.2400	+6.897%	153,442	+82.258%
2023-05-11	1.2000	1.2450	1.1500	1.1600	-2.521%	28,965	+94.828%
2023-05-10	1.2578	1.2578	1.1800	1.1900	-2.459%	76,813	+89.916%
2023-05-09	1.2900	1.3200	1.1700	1.2200	-8.955%	109,335	+85.246%
2023-05-08	1.3900	1.5400	1.2700	1.3400	+0.752%	167,365	+68.657%
2023-05-05	1.2800	1.3500	1.2800	1.3300	+3.906%	31,590	+69.925%
2023-05-04	1.4000	1.4500	1.2300	1.2800	-8.571%	132,772	+76.563%
2023-05-03	1.4700	1.4700	1.3900	1.4000	-4.110%	21,557	+61.429%
2023-05-02	1.5800	1.6190	1.3300	1.4600	-10.429%	146,847	+54.795%
2023-05-01	1.6600	1.8600	1.6000	1.6300	+5.161%	588,935	+38.650%
2023-04-28	1.4900	1.5799	1.4200	1.5500	+1.974%	44,532	+45.806%
2023-04-27	1.4300	1.5290	1.4100	1.5200	+5.556%	13,383	+48.684%
2023-04-26	1.5200	1.5300	1.3600	1.4400	-4.000%	48,121	+56.944%
2023-04-25	1.5800	1.5800	1.4779	1.5000	-4.459%	21,741	+50.667%
2023-04-24	1.5473	1.6082	1.5473	1.5700	0.000%	16,912	+43.949%
2023-04-21	1.6000	1.6000	1.5500	1.5700	-1.875%	24,791	+43.949%
2023-04-20	1.6800	1.6900	1.5125	1.6000	0.000%	26,717	+41.250%
2023-04-19	1.6700	1.6700	1.5700	1.6000	-1.840%	22,528	+41.250%
2023-04-18	1.7200	1.7899	1.6100	1.6300	-0.610%	33,445	+38.650%
2023-04-17	1.6800	1.6800	1.6000	1.6400	+2.500%	20,892	+37.805%
2023-04-14	1.7200	1.7650	1.5900	1.6000	-8.046%	43,605	+41.250%
2023-04-13	1.6100	1.8300	1.5800	1.7400	+8.075%	59,167	+29.885%
2023-04-12	1.8100	1.9200	1.5700	1.6100	-9.551%	130,085	+40.373%
2023-04-11	1.6400	1.7800	1.6147	1.7800	+10.559%	24,280	+26.966%
2023-04-10	1.5900	1.7093	1.5800	1.6100	0.000%	37,355	+40.373%
2023-04-06	1.7000	1.7100	1.6000	1.6100	-2.424%	18,371	+40.373%
2023-04-05	1.6600	1.6800	1.5900	1.6500	0.000%	18,524	+36.970%
2023-04-04	1.5800	1.6800	1.5800	1.6500	+3.774%	30,789	+36.970%
2023-04-03	1.6000	1.7050	1.4600	1.5900	-1.242%	78,110	+42.138%
2023-03-31	1.6700	1.6999	1.5400	1.6100	-4.734%	69,882	+40.373%
2023-03-30	1.5800	1.8400	1.5100	1.6900	+11.921%	211,570	+33.728%
2023-03-29	1.1500	1.6400	1.1450	1.5100	+30.172%	309,386	+49.669%
2023-03-28	1.1600	1.2000	1.0727	1.1600	+1.754%	117,263	+94.828%
2023-03-27	1.2100	1.2500	1.1000	1.1400	-5.000%	66,609	+98.246%
2023-03-24	1.1900	1.2200	1.1814	1.2000	-2.439%	29,945	+88.333%
2023-03-23	1.3100	1.3100	1.1700	1.2300	-6.107%	45,839	+83.740%
2023-03-22	1.3700	1.3747	1.2900	1.3100	-2.963%	29,592	+72.519%
2023-03-21	1.3000	1.3900	1.3000	1.3500	+3.053%	37,700	+67.407%
2023-03-20	1.3300	1.3600	1.3100	1.3100	-0.758%	44,805	+72.519%
2023-03-17	1.3100	1.3600	1.3000	1.3200	-1.493%	68,071	+71.212%
2023-03-16	1.3700	1.4200	1.3100	1.3400	-2.899%	31,410	+68.657%
2023-03-15	1.4800	1.5399	1.3300	1.3800	-6.757%	87,610	+63.768%
2023-03-14	1.5800	1.5800	1.4800	1.4800	-6.329%	76,204	+52.703%
2023-03-13	1.6500	1.7300	1.5800	1.5800	-4.819%	55,819	+43.038%
2023-03-10	1.7500	1.7702	1.6500	1.6600	-8.540%	71,350	+36.145%
2023-03-09	1.8800	1.9480	1.7700	1.8150	+0.276%	46,266	+24.518%
2023-03-08	1.8100	1.8300	1.7700	1.8100	+1.685%	26,133	+24.862%
2023-03-07	1.8000	1.8299	1.7700	1.7800	-1.657%	39,691	+26.966%
2023-03-06	1.8500	1.8700	1.8000	1.8100	+2.260%	47,427	+24.862%
2023-03-03	1.8700	1.9000	1.7400	1.7700	+2.907%	181,490	+27.684%
2023-03-02	1.7700	1.8199	1.7200	1.7200	0.000%	76,028	+31.395%
2023-03-01	1.7200	1.7640	1.6801	1.7200	-1.714%	105,988	+31.395%
2023-02-28	1.6800	1.7900	1.6800	1.7500	+2.339%	11,845	+29.143%
2023-02-27	1.7100	1.7800	1.7000	1.7100	+1.183%	24,944	+32.164%
2023-02-24	1.7200	1.7600	1.6100	1.6900	-3.429%	35,880	+33.728%
2023-02-23	1.7000	1.7700	1.7000	1.7500	+2.339%	9,960	+29.143%
2023-02-22	1.7400	1.7500	1.7100	1.7100	-1.724%	20,989	+32.164%
2023-02-21	1.7500	1.8000	1.7400	1.7400	0.000%	33,493	+29.885%
2023-02-17	1.8000	1.8000	1.7000	1.7400	-0.571%	60,526	+29.885%
2023-02-16	1.8500	1.8500	1.7450	1.7500	+2.941%	382,051	+29.143%
2023-02-15	1.7800	1.7800	1.7000	1.7000	-2.299%	67,743	+32.941%
2023-02-14	1.8300	1.8300	1.7300	1.7400	-5.946%	43,825	+29.885%
2023-02-13	1.8500	1.9217	1.8376	1.8500	0.000%	42,482	+22.162%
2023-02-10	2.3600	2.3600	1.8200	1.8500	-19.214%	136,620	+22.162%
2023-02-09	2.5000	2.5499	2.2088	2.2900	-5.761%	37,315	-1.310%
2023-02-08	2.4600	2.5869	2.4300	2.4300	-3.187%	12,298	-6.996%
2023-02-07	2.4500	2.5850	2.4242	2.5100	+1.619%	18,922	-9.960%
2023-02-06	2.6800	2.7100	2.4600	2.4700	-5.725%	43,406	-8.502%
2023-02-03	2.6017	2.8000	2.5900	2.6200	+2.344%	44,412	-13.740%
2023-02-02	2.4600	2.6600	2.4600	2.5600	+4.065%	72,239	-11.719%
2023-02-01	2.5576	2.6000	2.4500	2.4600	-2.381%	34,842	-8.130%
2023-01-31	2.7200	2.7200	2.3906	2.5200	-7.011%	75,827	-10.317%
2023-01-30	2.7100	2.7899	2.6300	2.7100	0.000%	18,001	-16.605%
2023-01-27	2.7600	2.8300	2.6168	2.7100	-1.455%	30,379	-16.605%
2023-01-26	2.8400	2.8700	2.7500	2.7500	-3.169%	22,833	-17.818%
2023-01-25	2.9500	2.9500	2.7900	2.8400	-3.237%	25,656	-20.423%
2023-01-24	2.9600	3.0852	2.9100	2.9350	-0.845%	22,561	-22.998%
2023-01-23	2.9500	3.1000	2.8900	2.9600	0.000%	20,661	-23.649%
2023-01-20	2.8900	3.0226	2.7500	2.9600	-0.671%	47,748	-23.649%
2023-01-19	3.0000	3.0500	2.9200	2.9800	-1.650%	24,450	-24.161%
2023-01-18	3.0700	3.1900	3.0081	3.0300	-0.656%	28,430	-25.413%
2023-01-17	3.0900	3.1800	3.0200	3.0500	-3.328%	28,132	-25.902%
2023-01-13	3.0200	3.2100	2.9300	3.1550	+2.435%	26,015	-28.368%
2023-01-12	2.9800	3.0800	2.8785	3.0800	+3.356%	38,135	-26.623%
2023-01-11	3.1600	3.1700	2.9215	2.9800	-5.994%	41,901	-24.161%
2023-01-10	3.4500	3.4500	3.1000	3.1700	-6.765%	32,308	-28.707%
2023-01-09	3.3600	3.5200	3.3600	3.4000	0.000%	30,011	-33.529%
2023-01-06	3.2200	3.5800	3.1267	3.4000	+5.263%	138,901	-33.529%
2023-01-05	3.2400	3.3972	3.1278	3.2300	-0.309%	25,905	-30.031%
2023-01-04	3.2500	3.4300	3.1200	3.2400	-0.613%	34,867	-30.247%
2023-01-03	3.2700	3.4300	3.2200	3.2600	-1.807%	28,325	-30.675%
2022-12-30	3.3700	3.4500	3.2700	3.3200	-3.207%	80,817	-31.928%
2022-12-29	3.4200	3.4400	3.2760	3.4300	+3.313%	76,472	-34.111%
2022-12-28	3.3600	3.5584	3.3001	3.3200	-1.775%	45,049	-31.928%
2022-12-27	3.5000	3.5000	3.1201	3.3800	-8.649%	107,417	-33.136%
2022-12-23	3.5500	3.7600	3.5114	3.7000	+4.225%	230,687	-38.919%
2022-12-22	3.5600	3.6000	3.4000	3.5500	-0.281%	43,516	-36.338%
2022-12-21	3.2000	3.6800	3.2000	3.5600	+8.869%	118,937	-36.517%
2022-12-20	2.7700	3.2999	2.6650	3.2700	+18.051%	90,466	-30.887%
2022-12-19	2.9700	3.0900	2.6900	2.7700	-10.645%	111,842	-18.412%
2022-12-16	3.0600	3.2400	3.0084	3.1000	+1.974%	50,744	-27.097%
2022-12-15	2.9300	3.1100	2.8400	3.0400	+1.333%	41,294	-25.658%
2022-12-14	3.2300	3.2413	2.8500	3.0000	-9.639%	91,498	-24.667%
2022-12-13	3.5000	3.6200	3.3150	3.3200	-0.599%	91,971	-31.928%
2022-12-12	3.7500	3.9000	3.2601	3.3400	-10.215%	112,134	-32.335%
2022-12-09	3.5400	4.2199	3.5305	3.7200	+5.682%	204,944	-39.247%
2022-12-08	2.9700	3.5600	2.9000	3.5200	+18.519%	85,046	-35.795%
2022-12-07	3.3800	3.3800	2.8672	2.9700	-11.869%	114,863	-23.906%
2022-12-06	3.4100	3.5200	3.2300	3.3700	-1.749%	97,739	-32.938%
2022-12-05	3.3300	3.5400	3.0200	3.4300	+2.083%	129,638	-34.111%
2022-12-02	3.6700	3.6700	3.1100	3.3600	-11.111%	350,233	-32.738%
2022-12-01	2.8500	3.8500	2.8500	3.7800	+35.000%	323,816	-40.212%
2022-11-30	2.4300	2.8000	2.4300	2.8000	+12.903%	110,082	-19.286%
2022-11-29	2.3500	2.5697	2.3271	2.4800	+7.359%	111,899	-8.871%
2022-11-28	2.1600	2.3200	2.1500	2.3100	+7.944%	66,611	-2.165%
2022-11-25	2.1500	2.1500	2.0150	2.1400	+3.883%	45,293	+5.607%
2022-11-23	1.9000	2.1500	1.8850	2.0600	+6.736%	89,719	+9.709%
2022-11-22	2.3900	2.5400	1.8101	1.9300	-19.917%	412,869	+17.098%
2022-11-21	2.0400	2.7300	2.0400	2.4100	+18.719%	969,014	-6.224%
2022-11-18	1.6100	2.2000	1.6100	2.0300	+28.481%	1,348,729	+11.330%
2022-11-17	1.3100	1.6199	1.2725	1.5800	+26.400%	312,236	+43.038%
2022-11-16	1.4800	1.5000	1.2000	1.2500	-15.541%	232,619	+80.800%
2022-11-15	1.5000	1.5384	1.4450	1.4800	0.000%	138,433	+52.703%
2022-11-14	1.5700	1.5700	1.4300	1.4800	0.000%	156,425	+52.703%
2022-11-11	1.5600	1.5700	1.4000	1.4800	+4.225%	240,056	+52.703%
2022-11-10	1.8400	1.9300	1.4000	1.4200	-23.347%	137,519	+59.155%
2022-11-09	2.2675	2.2675	1.7625	1.8525	-24.311%	97,217	+21.997%
2022-11-08	2.7025	2.7550	2.4175	2.4475	-9.436%	33,431	-7.661%
2022-11-07	2.5550	2.8800	2.5550	2.7025	+2.562%	72,634	-16.374%
2022-11-04	2.7500	2.8325	2.5500	2.6350	-3.214%	31,335	-14.231%
2022-11-03	2.8925	3.1975	2.5000	2.7225	-7.477%	93,723	-16.988%
2022-11-02	3.1250	3.2250	2.9250	2.9425	-5.840%	58,632	-23.195%
2022-11-01	3.3750	3.4500	3.1100	3.1250	-7.407%	21,994	-27.680%
2022-10-31	2.9500	3.5000	2.7625	3.3750	+12.500%	57,774	-33.037%
2022-10-28	2.9925	3.1400	2.9500	3.0000	-0.083%	25,767	-24.667%
2022-10-27	3.2400	3.2500	2.9125	3.0025	-6.537%	57,880	-24.729%
2022-10-26	2.8525	3.4500	2.7500	3.2125	+12.031%	117,203	-29.650%
2022-10-25	2.7500	2.9600	2.7250	2.8675	+4.845%	86,461	-21.186%
2022-10-24	2.8325	2.8425	2.6875	2.7350	-4.454%	61,198	-17.367%
2022-10-21	2.9150	3.0325	2.7875	2.8625	-4.742%	41,144	-21.048%
2022-10-20	3.1875	3.2025	2.9400	3.0050	-5.725%	46,296	-24.792%
2022-10-19	3.1275	3.4500	3.0000	3.1875	-2.149%	57,934	-29.098%
2022-10-18	3.7500	3.9600	3.0600	3.2575	-4.751%	114,108	-30.622%
2022-10-17	3.5325	3.8750	2.7775	3.4200	-7.568%	48,616	-33.918%
2022-10-14	3.8775	3.8800	3.5875	3.7000	-1.987%	26,278	-38.919%
2022-10-13	4.0000	4.0000	3.7750	3.7750	-10.119%	24,019	-40.132%
2022-10-12	4.6250	4.6250	4.0000	4.2000	-6.040%	26,257	-46.190%
2022-10-11	4.5050	4.7575	4.4700	4.4700	-3.089%	25,834	-49.441%
2022-10-10	4.8325	5.0000	4.5400	4.6125	-7.426%	13,802	-51.003%
2022-10-07	5.2500	5.2500	4.8750	4.9825	+1.892%	10,744	-54.641%
2022-10-06	5.2900	5.5000	4.8125	4.8900	-2.928%	15,005	-53.783%
2022-10-05	5.5075	5.5075	5.0375	5.0375	-4.002%	23,958	-55.136%
2022-10-04	5.0200	5.8675	4.8250	5.2475	+1.401%	14,255	-56.932%
2022-10-03	5.0000	5.3500	4.7575	5.1750	+8.264%	10,445	-56.329%
2022-09-30	5.5000	5.5000	4.6250	4.7800	-10.987%	15,221	-52.720%
2022-09-29	4.8100	5.3738	4.7875	5.3700	+7.400%	17,094	-57.914%
2022-09-28	5.0000	5.0750	4.8775	5.0000	+1.010%	17,398	-54.800%
2022-09-27	5.3750	5.4950	4.9225	4.9500	-1.000%	24,784	-54.343%
2022-09-26	5.0000	5.7500	5.0000	5.0000	-0.547%	19,139	-54.800%
2022-09-23	5.6150	5.6150	5.0000	5.0275	-12.603%	40,205	-55.047%
2022-09-22	6.0350	6.0450	5.7500	5.7525	-7.553%	22,344	-60.713%
2022-09-21	6.3750	6.3750	5.6225	6.2225	-1.112%	17,727	-63.680%
2022-09-20	6.2600	6.5000	6.2600	6.2925	-2.480%	7,219	-64.084%
2022-09-19	6.8200	6.9250	6.2500	6.4525	-7.491%	15,531	-64.975%
2022-09-16	6.5175	6.9750	6.3750	6.9750	+5.682%	13,277	-67.599%
2022-09-15	6.5475	7.1750	6.3025	6.6000	-2.222%	13,215	-65.758%
2022-09-14	7.0525	7.2500	6.7500	6.7500	+1.124%	29,233	-66.519%
2022-09-13	6.3275	6.8300	6.3050	6.6750	+2.495%	44,257	-66.142%
2022-09-12	6.7500	7.1200	6.5125	6.5125	-3.519%	10,855	-65.298%
2022-09-09	6.7000	6.9125	6.5000	6.7500	+1.504%	13,928	-66.519%
2022-09-08	6.5000	6.7500	6.3000	6.6500	+2.308%	12,334	-66.015%
2022-09-07	6.7500	6.7500	6.2775	6.5000	-3.130%	15,681	-65.231%
2022-09-06	6.6250	6.7125	6.2750	6.7100	+3.231%	5,391	-66.319%
2022-09-02	6.5000	6.5000	6.0150	6.5000	0.000%	7,359	-65.231%
2022-09-01	6.5925	6.6250	6.1300	6.5000	0.000%	13,475	-65.231%
2022-08-31	6.6250	6.6250	6.5000	6.5000	+2.970%	6,949	-65.231%
2022-08-30	6.6250	6.6250	6.1950	6.3125	-2.847%	24,598	-64.198%
2022-08-29	6.5075	6.7475	6.4000	6.4975	-2.293%	9,463	-65.217%
2022-08-26	7.2325	7.2500	6.5000	6.6500	-4.625%	12,500	-66.015%
2022-08-25	6.7500	7.1025	6.7500	6.9725	+2.386%	4,825	-67.587%
2022-08-24	6.5000	6.9250	6.5000	6.8100	+7.583%	24,332	-66.814%
2022-08-23	6.6500	6.6500	6.2500	6.3300	-1.094%	43,788	-64.297%
2022-08-22	6.5000	7.0000	6.4000	6.4000	-4.584%	34,215	-64.688%
2022-08-19	7.1950	7.3975	6.5500	6.7075	-7.483%	33,894	-66.306%
2022-08-18	7.9225	8.1000	7.2500	7.2500	-6.932%	32,526	-68.828%
2022-08-17	8.5000	8.7175	7.7500	7.7900	-10.971%	27,517	-70.988%
2022-08-16	9.3875	9.3875	8.5000	8.7500	-3.475%	29,137	-74.171%
2022-08-15	9.2225	9.4000	8.7500	9.0650	-2.000%	25,857	-75.069%
2022-08-12	8.8750	9.4250	8.5000	9.2500	+9.145%	27,732	-75.568%
2022-08-11	7.3925	9.1100	7.3225	8.4750	+14.915%	107,061	-73.333%
2022-08-10	7.0000	7.4350	6.8100	7.3750	+7.390%	47,285	-69.356%
2022-08-09	6.7500	7.0000	6.5375	6.8675	+1.365%	48,735	-67.091%
2022-08-08	7.5000	7.5000	6.7500	6.7750	-3.214%	263,942	-66.642%
2022-08-05	6.7050	7.3050	6.5475	7.0000	+4.400%	83,967	-67.714%
2022-08-04	6.7250	6.8000	6.4275	6.7050	+3.552%	53,919	-66.294%
2022-08-03	6.9250	7.0500	6.4250	6.4750	-1.708%	47,367	-65.097%
2022-08-02	6.6750	6.7500	6.3775	6.5875	+3.333%	40,862	-65.693%
2022-08-01	6.4075	7.2150	6.2750	6.3750	-2.299%	98,902	-64.549%
2022-07-29	6.7500	6.8200	6.2750	6.5250	-1.323%	18,657	-65.364%
2022-07-28	6.5000	6.7225	6.5000	6.6125	+2.679%	15,894	-65.822%
2022-07-27	6.7500	6.9725	6.2750	6.4400	-5.294%	30,465	-64.907%
2022-07-26	7.2500	7.3975	6.7675	6.8000	-3.887%	14,040	-66.765%
2022-07-25	7.2075	7.4500	7.0050	7.0750	+0.712%	10,114	-68.057%
2022-07-22	7.7500	7.9250	6.8775	7.0250	-3.436%	29,304	-67.829%
2022-07-21	7.4200	7.4750	7.1400	7.2750	+0.588%	30,004	-68.935%
2022-07-20	7.1250	7.4500	7.1250	7.2325	+1.331%	46,618	-68.752%
2022-07-19	7.2250	7.4250	7.1325	7.1375	-0.210%	27,915	-68.336%
2022-07-18	7.1750	7.3275	7.0375	7.1525	+4.914%	34,382	-68.403%
2022-07-15	7.5575	8.0000	6.8175	6.8175	-9.130%	143,681	-66.850%
2022-07-14	8.5475	8.8000	7.5000	7.5025	-13.516%	24,768	-69.877%
2022-07-13	8.9600	8.9600	8.1525	8.6750	+2.209%	11,493	-73.948%
2022-07-12	8.2500	8.8500	8.0400	8.4875	+4.881%	7,487	-73.373%
2022-07-11	8.0000	8.8500	8.0000	8.0925	-5.073%	14,240	-72.073%
2022-07-08	8.4675	8.9000	8.2700	8.5250	-3.672%	19,572	-73.490%
2022-07-07	8.9075	8.9750	8.5000	8.8500	+1.143%	18,316	-74.463%
2022-07-06	9.0000	9.1800	8.7500	8.7500	-1.851%	4,426	-74.171%
2022-07-05	9.5000	9.5750	8.6000	8.9150	+1.886%	7,487	-74.649%
2022-07-01	8.7850	9.0000	8.5000	8.7500	-1.074%	6,026	-74.171%
2022-06-30	8.2675	9.1225	8.2500	8.8450	+8.628%	26,372	-74.449%
2022-06-29	9.0500	9.6600	7.8763	8.1425	-8.768%	77,954	-72.244%
2022-06-28	9.7550	9.8575	8.7850	8.9250	-7.273%	16,278	-74.678%
2022-06-27	9.7500	9.8050	9.2750	9.6250	-0.285%	6,132	-76.519%
2022-06-24	9.5750	9.8457	9.0625	9.6525	+0.836%	11,706	-76.586%
2022-06-23	8.5000	9.6375	8.0500	9.5725	+19.061%	27,784	-76.391%
2022-06-22	7.7500	8.2500	7.7225	8.0400	-1.016%	8,868	-71.891%
2022-06-21	7.2775	8.2525	7.0000	8.1225	+18.017%	20,057	-72.176%
2022-06-17	6.7500	7.5000	6.7500	6.8825	-3.336%	162,746	-67.163%
2022-06-16	7.5000	7.7450	6.9725	7.1200	-8.129%	60,980	-68.258%
2022-06-15	8.0000	8.2500	7.5000	7.7500	-3.757%	59,583	-70.839%
2022-06-14	8.1375	8.1375	7.8775	8.0525	+0.625%	19,602	-71.934%
2022-06-13	9.0000	9.2525	7.7500	8.0025	-13.416%	43,506	-71.759%
2022-06-10	9.7375	10.1250	9.0000	9.2425	-7.320%	16,376	-75.548%
2022-06-09	9.7525	10.2500	9.5000	9.9725	-1.482%	9,427	-77.338%
2022-06-08	10.1600	10.2975	9.7675	10.1225	+1.530%	9,547	-77.673%
2022-06-07	10.2375	10.6450	9.8250	9.9700	-5.542%	13,334	-77.332%
2022-06-06	10.1375	10.7500	10.0000	10.5550	+0.836%	9,429	-78.588%
2022-06-03	9.5500	10.9800	9.5500	10.4675	+7.359%	14,603	-78.409%
2022-06-02	9.5000	9.9500	9.3150	9.7500	0.000%	12,900	-76.821%
2022-06-01	10.7075	10.7338	9.0000	9.7500	-8.793%	44,984	-76.821%
2022-05-31	10.8500	11.0975	10.4500	10.6900	-0.789%	8,873	-78.859%
2022-05-27	10.3325	11.2500	10.2775	10.7750	+7.161%	18,357	-79.026%
2022-05-26	10.5825	11.1350	10.0025	10.0550	-8.383%	17,331	-77.524%
2022-05-25	10.4325	11.0200	10.0025	10.9750	+5.099%	7,175	-79.408%
2022-05-24	10.4450	10.7500	9.9475	10.4425	-1.136%	14,421	-78.358%
2022-05-23	10.4450	10.7625	9.8350	10.5625	+4.476%	10,760	-78.604%
2022-05-20	10.5000	11.0175	10.0000	10.1100	-4.847%	14,373	-77.646%
2022-05-19	11.0200	11.0200	10.2475	10.6250	-4.494%	12,951	-78.729%
2022-05-18	11.2500	11.7025	10.5000	11.1250	+0.747%	20,714	-79.685%
2022-05-17	10.2500	11.2475	10.2500	11.0425	+13.256%	33,815	-79.534%
2022-05-16	8.5125	10.2775	8.5000	9.7500	+4.754%	25,770	-76.821%
2022-05-13	8.8450	9.7025	8.7203	9.3075	+9.436%	16,024	-75.719%
2022-05-12	8.0000	9.0000	7.7500	8.5050	+12.389%	43,196	-73.427%
2022-05-11	10.4325	10.5375	7.1775	7.5675	-25.000%	81,370	-70.135%
2022-05-10	10.7525	10.9975	10.0000	10.0900	-6.140%	20,978	-77.602%
2022-05-09	11.5000	12.1250	10.6275	10.7500	-11.632%	29,224	-78.977%
2022-05-06	12.3750	13.0000	12.0000	12.1650	-4.644%	14,580	-81.422%
2022-05-05	12.6675	13.2500	11.7750	12.7575	-2.316%	18,475	-82.285%
2022-05-04	13.6725	13.7500	11.7500	13.0600	+0.442%	18,275	-82.695%
2022-05-03	13.0050	13.6850	12.8525	13.0025	-0.535%	9,017	-82.619%
2022-05-02	13.4325	13.4325	12.7500	13.0725	-1.321%	16,711	-82.712%
2022-04-29	12.8800	13.8975	12.8350	13.2475	+3.234%	13,777	-82.940%
2022-04-28	12.7500	13.0250	11.7500	12.8325	+1.223%	29,891	-82.388%
2022-04-27	12.5000	13.0000	12.5000	12.6775	-2.387%	13,173	-82.173%
2022-04-26	13.0475	13.9000	12.7500	12.9875	-1.292%	22,184	-82.599%
2022-04-25	14.1750	14.2500	13.0000	13.1575	-7.194%	17,867	-82.823%
2022-04-22	14.2500	14.4950	14.0000	14.1775	+0.194%	8,811	-84.059%
2022-04-21	14.7500	15.2000	13.8200	14.1500	-3.248%	13,865	-84.028%
2022-04-20	15.5000	15.6075	14.5750	14.6250	-5.660%	12,187	-84.547%
2022-04-19	16.0000	16.2500	15.4675	15.5025	-4.820%	5,605	-85.422%
2022-04-18	16.2500	16.6625	15.5075	16.2875	+1.797%	14,083	-86.124%
2022-04-14	14.7500	16.1875	14.7500	16.0000	+6.649%	24,116	-85.875%
2022-04-13	14.5250	15.2500	14.5250	15.0025	+2.197%	9,718	-84.936%
2022-04-12	14.5000	15.0225	14.3500	14.6800	+0.824%	13,867	-84.605%
2022-04-11	15.2600	15.4950	14.3750	14.5600	-4.992%	14,623	-84.478%
2022-04-08	15.5975	15.7450	15.2675	15.3250	+0.327%	5,079	-85.253%
2022-04-07	15.9325	15.9325	15.1925	15.2750	-1.610%	8,733	-85.205%
2022-04-06	15.5000	15.7450	15.0425	15.5250	-0.560%	8,480	-85.443%
2022-04-05	15.7700	15.7700	15.3900	15.6125	-1.280%	6,444	-85.524%
2022-04-04	16.0100	16.1475	15.2625	15.8150	-1.156%	12,289	-85.710%
2022-04-01	15.5000	16.2500	15.3075	16.0000	+2.597%	13,166	-85.875%
2022-03-31	16.7225	16.7225	15.2500	15.5950	-5.198%	22,294	-85.508%
2022-03-30	17.7500	18.2475	16.0000	16.4500	-1.937%	17,089	-86.261%
2022-03-29	17.0000	17.4975	16.5125	16.7750	0.000%	11,376	-86.528%
2022-03-28	18.0000	18.7200	16.5025	16.7750	-9.275%	18,361	-86.528%
2022-03-25	17.2500	18.7750	17.2500	18.4900	+5.808%	40,684	-87.777%
2022-03-24	17.0775	17.5050	16.5000	17.4750	+1.304%	7,303	-87.067%
2022-03-23	17.2500	17.2500	16.8725	17.2500	+0.203%	3,995	-86.899%
2022-03-22	16.9750	17.2500	16.5800	17.2150	+2.638%	7,434	-86.872%
2022-03-21	17.3850	17.5000	16.5000	16.7725	-3.329%	7,784	-86.526%
2022-03-18	16.2500	17.5000	16.1250	17.3500	+7.597%	23,875	-86.974%
2022-03-17	15.4800	16.1250	14.9375	16.1250	+3.999%	7,802	-85.984%
2022-03-16	15.2750	16.0000	14.8750	15.5050	+5.404%	11,622	-85.424%
2022-03-15	15.5000	16.0500	14.0025	14.7100	-3.064%	30,656	-84.636%