Dark

CLIR
ClearSign Technologies Corporation Common Stock (DE)
stock NASDAQ

At Close

May 22, 2025 3:58:30 PM EDT

0.6046USD-14.845%(-0.1054)148,764

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 21, 2025 9:05:30 AM EDT

0.6937USD-2.296%(-0.0163)0

After-hours

May 22, 2025 4:07:30 PM EDT

0.6507USD+7.625%(+0.0461)175

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	0.600000	0.604600	0.600000	0.604600	-14.845%	148,764	0.000%
2025-05-21	0.699900	0.749900	0.659400	0.710000	+0.056%	68,707	-14.845%
2025-05-20	0.760000	0.760000	0.655800	0.709600	-2.795%	43,784	-14.797%
2025-05-19	0.720000	0.769800	0.650100	0.730000	-1.084%	105,840	-17.178%
2025-05-16	0.670000	0.774950	0.650000	0.738000	+13.906%	130,047	-18.076%
2025-05-15	0.620000	0.670000	0.620000	0.647900	+4.500%	52,599	-6.683%
2025-05-14	0.568100	0.710000	0.568100	0.620000	+9.174%	157,898	-2.484%
2025-05-13	0.568000	0.569900	0.550000	0.567900	-0.803%	34,246	+6.462%
2025-05-12	0.550000	0.578000	0.530300	0.572500	+5.084%	52,697	+5.607%
2025-05-09	0.578800	0.578800	0.542000	0.544800	+2.744%	31,410	+10.977%
2025-05-08	0.578900	0.578900	0.530200	0.530250	-1.878%	19,573	+14.022%
2025-05-07	0.580000	0.599900	0.539000	0.540400	-5.640%	56,036	+11.880%
2025-05-06	0.590000	0.594900	0.570000	0.572700	-3.732%	25,820	+5.570%
2025-05-05	0.599000	0.600000	0.558100	0.594900	+0.796%	41,244	+1.631%
2025-05-02	0.599000	0.599000	0.550200	0.590200	+3.982%	16,081	+2.440%
2025-05-01	0.560000	0.600000	0.546100	0.567600	-4.219%	68,569	+6.519%
2025-04-30	0.558900	0.600000	0.545000	0.592600	+9.054%	35,062	+2.025%
2025-04-29	0.565700	0.572542	0.535200	0.543400	-1.469%	40,930	+11.262%
2025-04-28	0.541100	0.599900	0.526000	0.551500	-3.246%	30,737	+9.628%
2025-04-25	0.569500	0.578000	0.520200	0.570000	-2.913%	106,524	+6.070%
2025-04-24	0.570000	0.600000	0.520000	0.587100	+0.894%	178,145	+2.981%
2025-04-23	0.560000	0.600000	0.560000	0.581900	+0.328%	41,432	+3.901%
2025-04-22	0.599600	0.600000	0.570100	0.580000	-1.678%	15,647	+4.241%
2025-04-21	0.610000	0.610000	0.573200	0.589900	+1.672%	20,354	+2.492%
2025-04-17	0.600000	0.600000	0.570100	0.580200	+3.367%	10,759	+4.205%
2025-04-16	0.619200	0.619200	0.540000	0.561300	-4.881%	95,015	+7.714%
2025-04-15	0.590000	0.610000	0.564100	0.590100	+5.319%	31,981	+2.457%
2025-04-14	0.620000	0.620000	0.560200	0.560300	-2.557%	14,335	+7.906%
2025-04-11	0.550000	0.579900	0.540200	0.575000	+4.526%	25,864	+5.148%
2025-04-10	0.619800	0.619800	0.550000	0.550100	-8.317%	49,651	+9.907%
2025-04-09	0.555000	0.600000	0.509800	0.600000	+19.284%	65,010	+0.767%
2025-04-08	0.539900	0.600000	0.502000	0.503000	-3.288%	125,775	+20.199%
2025-04-07	0.474700	0.560000	0.459000	0.520100	+4.020%	309,296	+16.247%
2025-04-04	0.600000	0.600100	0.500000	0.500000	-18.434%	463,404	+20.920%
2025-04-03	0.722000	0.730000	0.600000	0.613000	-16.314%	329,015	-1.370%
2025-04-02	0.761100	0.780000	0.730100	0.732500	-3.631%	75,595	-17.461%
2025-04-01	0.750000	0.779900	0.750000	0.760100	+1.347%	26,410	-20.458%
2025-03-31	0.780000	0.780000	0.730000	0.750000	-2.597%	46,296	-19.387%
2025-03-28	0.770200	0.789900	0.750000	0.770000	-2.519%	49,843	-21.481%
2025-03-27	0.769900	0.789900	0.769900	0.789900	+3.934%	15,840	-23.459%
2025-03-26	0.770000	0.789900	0.760000	0.760000	-0.380%	38,393	-20.447%
2025-03-25	0.760000	0.789800	0.760000	0.762900	-0.444%	31,688	-20.750%
2025-03-24	0.800000	0.800000	0.760000	0.766300	-1.084%	61,790	-21.101%
2025-03-21	0.765100	0.799900	0.765100	0.774700	-1.937%	28,471	-21.957%
2025-03-20	0.769600	0.810000	0.769600	0.790000	+2.265%	32,943	-23.468%
2025-03-19	0.801800	0.819900	0.770900	0.772500	-3.438%	41,073	-21.735%
2025-03-18	0.790000	0.810000	0.790000	0.800000	+2.551%	20,640	-24.425%
2025-03-17	0.809900	0.809900	0.748000	0.780100	-3.112%	50,596	-22.497%
2025-03-14	0.790000	0.818000	0.790000	0.805154	+4.552%	26,317	-24.909%
2025-03-13	0.880000	0.880000	0.750100	0.770100	-8.321%	100,437	-21.491%
2025-03-12	0.830000	0.850000	0.771300	0.840000	+6.329%	81,726	-28.024%
2025-03-11	0.769700	0.827600	0.740200	0.790000	+2.597%	34,942	-23.468%
2025-03-10	0.824300	0.844900	0.760200	0.770000	-9.390%	82,634	-21.481%
2025-03-07	0.800000	0.870000	0.774100	0.849800	+3.634%	80,667	-28.854%
2025-03-06	0.828000	0.859900	0.800500	0.820000	-1.796%	35,570	-26.268%
2025-03-05	0.870000	0.870000	0.820000	0.835000	-4.023%	40,659	-27.593%
2025-03-04	0.827000	0.874600	0.790000	0.870000	+10.814%	130,351	-30.506%
2025-03-03	0.772600	0.899473	0.674300	0.785100	+3.466%	248,176	-22.991%
2025-02-28	0.799700	0.799700	0.700000	0.758800	-5.150%	289,676	-20.322%
2025-02-27	0.821700	0.950000	0.800000	0.800000	-3.374%	78,822	-24.425%
2025-02-26	0.813300	0.870200	0.800000	0.827938	+5.861%	55,958	-26.975%
2025-02-25	0.800000	0.839800	0.771700	0.782100	-2.164%	34,051	-22.695%
2025-02-24	0.819900	0.819900	0.722700	0.799400	-0.075%	79,737	-24.368%
2025-02-21	0.858500	0.880000	0.790000	0.800000	-6.847%	105,429	-24.425%
2025-02-20	0.862000	0.899900	0.823000	0.858800	-0.371%	187,322	-29.599%
2025-02-19	0.910000	0.950000	0.807300	0.862000	-4.961%	153,899	-29.861%
2025-02-18	1.020000	1.048600	0.901000	0.907000	-9.300%	117,217	-33.341%
2025-02-14	0.962100	1.060000	0.950000	1.000000	+3.157%	80,656	-39.540%
2025-02-13	0.960000	0.990000	0.920000	0.969400	-0.082%	90,486	-37.632%
2025-02-12	1.020000	1.020000	0.892500	0.970200	-6.712%	148,815	-37.683%
2025-02-11	1.080000	1.090000	1.000000	1.040000	-2.804%	137,756	-41.865%
2025-02-10	1.110000	1.122000	1.060000	1.070000	-6.140%	141,513	-43.495%
2025-02-07	1.110000	1.140000	1.110000	1.140000	+1.786%	44,632	-46.965%
2025-02-06	1.150000	1.199900	1.109200	1.120000	-3.448%	74,323	-46.018%
2025-02-05	1.150000	1.188000	1.140000	1.160000	-1.024%	47,376	-47.879%
2025-02-04	1.150000	1.190000	1.140000	1.172000	-2.333%	69,777	-48.413%
2025-02-03	1.210000	1.210000	1.100000	1.200000	-1.639%	65,969	-49.617%
2025-01-31	1.250000	1.399300	1.200000	1.220000	0.000%	115,970	-50.443%
2025-01-30	1.206900	1.230000	1.150000	1.220000	+2.521%	78,670	-50.443%
2025-01-29	1.250000	1.250000	1.140000	1.190000	-1.653%	52,225	-49.193%
2025-01-28	1.260000	1.260000	1.190000	1.210000	-1.626%	49,071	-50.033%
2025-01-27	1.300000	1.330000	1.200000	1.230000	-6.107%	74,379	-50.846%
2025-01-24	1.270000	1.330000	1.270000	1.310000	+0.769%	61,560	-53.847%
2025-01-23	1.340000	1.350000	1.255000	1.300000	-2.985%	65,573	-53.492%
2025-01-22	1.340000	1.410000	1.310000	1.340000	-2.899%	82,227	-54.881%
2025-01-21	1.530000	1.530000	1.370000	1.380000	-8.609%	113,527	-56.188%
2025-01-17	1.320000	1.600000	1.290000	1.510000	+17.054%	316,840	-59.960%
2025-01-16	1.120000	1.400000	1.110000	1.290000	+18.349%	234,566	-53.132%
2025-01-15	1.130000	1.150000	1.070000	1.090000	-3.540%	80,418	-44.532%
2025-01-14	1.090000	1.150000	1.090000	1.130000	+1.802%	77,391	-46.496%
2025-01-13	1.160000	1.160000	1.080000	1.110000	-4.310%	65,503	-45.532%
2025-01-10	1.120000	1.164000	1.050000	1.160000	+6.422%	126,446	-47.879%
2025-01-08	1.080000	1.120000	1.060000	1.090000	-0.909%	127,666	-44.532%
2025-01-07	1.310000	1.310000	1.080000	1.100000	-16.667%	503,988	-45.036%
2025-01-06	1.410000	1.450000	1.290000	1.320000	-3.297%	236,480	-54.197%
2025-01-03	1.360000	1.400000	1.330000	1.365000	-1.799%	134,010	-55.707%
2025-01-02	1.500000	1.500000	1.350000	1.390000	-3.472%	150,006	-56.504%
2024-12-31	1.690000	1.720000	1.360000	1.440000	-4.636%	451,022	-58.014%
2024-12-30	1.420000	1.570000	1.331100	1.510000	+23.770%	722,392	-59.960%
2024-12-27	1.110000	1.275000	1.110000	1.220000	+9.910%	221,674	-50.443%
2024-12-26	1.100000	1.120000	1.100000	1.110000	0.000%	16,265	-45.532%
2024-12-24	1.070000	1.120000	1.070000	1.110000	+3.256%	18,795	-45.532%
2024-12-23	1.160000	1.160000	1.070000	1.075000	-4.867%	114,226	-43.758%
2024-12-20	1.090000	1.130000	1.060000	1.130000	+3.670%	105,857	-46.496%
2024-12-19	1.150000	1.190000	1.050000	1.090000	0.000%	57,640	-44.532%
2024-12-18	1.100000	1.180000	1.080100	1.090000	-0.909%	111,614	-44.532%
2024-12-17	1.130000	1.150000	1.090000	1.100000	-4.348%	65,320	-45.036%
2024-12-16	1.160000	1.170000	1.070000	1.150000	-0.862%	133,649	-47.426%
2024-12-13	1.130000	1.160000	1.060000	1.160000	+3.571%	70,537	-47.879%
2024-12-12	1.130000	1.170000	1.100000	1.120000	-0.885%	41,617	-46.018%
2024-12-11	1.160000	1.170000	1.110000	1.130000	-2.586%	105,606	-46.496%
2024-12-10	1.120000	1.180000	1.100000	1.160000	+3.571%	152,388	-47.879%
2024-12-09	1.170000	1.220000	1.100000	1.120000	-5.085%	140,902	-46.018%
2024-12-06	1.300000	1.300000	1.170000	1.180000	-2.479%	102,312	-48.763%
2024-12-05	1.240000	1.320000	1.186900	1.210000	-0.820%	196,756	-50.033%
2024-12-04	1.150000	1.250000	1.130000	1.220000	+6.087%	188,221	-50.443%
2024-12-03	1.240000	1.240000	1.101800	1.150000	-1.709%	98,320	-47.426%
2024-12-02	1.200000	1.230000	1.150000	1.170000	-0.847%	91,379	-48.325%
2024-11-29	1.140000	1.260000	1.110000	1.180000	+5.357%	117,416	-48.763%
2024-11-27	1.090000	1.180000	1.060000	1.120000	+8.738%	204,058	-46.018%
2024-11-26	1.030000	1.100000	1.010000	1.030000	-0.962%	54,079	-41.301%
2024-11-25	1.190000	1.260000	1.040000	1.040000	-11.864%	266,594	-41.865%
2024-11-22	1.130000	1.250000	1.130000	1.180000	+4.425%	290,580	-48.763%
2024-11-21	0.980000	1.280000	0.980000	1.130000	+16.207%	825,838	-46.496%
2024-11-20	0.925000	1.000000	0.925000	0.972400	+8.648%	208,922	-37.824%
2024-11-19	0.890000	0.929900	0.878600	0.895000	+2.874%	102,347	-32.447%
2024-11-18	0.880000	0.880000	0.860100	0.870000	+1.163%	182,615	-30.506%
2024-11-15	0.910000	0.943900	0.850700	0.860000	-6.532%	189,262	-29.698%
2024-11-14	0.920000	0.980000	0.902200	0.920100	-2.127%	163,212	-34.290%
2024-11-13	0.930000	0.990000	0.910000	0.940100	+0.011%	228,669	-35.688%
2024-11-12	0.910000	0.970000	0.850000	0.940000	+4.444%	415,216	-35.681%
2024-11-11	0.919900	0.954800	0.870000	0.900000	-2.163%	276,804	-32.822%
2024-11-08	0.820200	0.919900	0.820200	0.919900	+8.147%	108,909	-34.275%
2024-11-07	0.860200	0.900000	0.840100	0.850600	-4.082%	98,382	-28.921%
2024-11-06	0.930000	0.939900	0.850000	0.886800	-3.619%	93,984	-31.822%
2024-11-05	0.857400	0.940000	0.840300	0.920100	+4.557%	259,626	-34.290%
2024-11-04	0.865600	0.880000	0.840500	0.880000	+0.571%	157,278	-31.295%
2024-11-01	0.825000	0.875000	0.825000	0.875000	+1.449%	101,485	-30.903%
2024-10-31	0.810000	0.862500	0.810000	0.862500	+3.891%	101,823	-29.901%
2024-10-30	0.823900	0.870000	0.823900	0.830200	-2.260%	187,224	-27.174%
2024-10-29	0.810200	0.850000	0.810000	0.849400	+3.585%	107,533	-28.820%
2024-10-28	0.839800	0.839800	0.808600	0.820000	0.000%	152,285	-26.268%
2024-10-25	0.770400	0.849900	0.770000	0.820000	-1.502%	50,786	-26.268%
2024-10-24	0.855000	0.858500	0.792500	0.832500	-2.632%	112,116	-27.375%
2024-10-23	0.849800	0.855000	0.820000	0.855000	+3.989%	58,587	-29.287%
2024-10-22	0.840100	0.840100	0.792400	0.822200	-1.686%	96,723	-26.466%
2024-10-21	0.850000	0.850000	0.820000	0.836300	+1.988%	76,393	-27.705%
2024-10-18	0.820000	0.849800	0.820000	0.820000	-1.425%	63,653	-26.268%
2024-10-17	0.834500	0.867000	0.799300	0.831850	-2.135%	100,062	-27.319%
2024-10-16	0.850000	0.870000	0.824500	0.850000	+2.422%	65,859	-28.871%
2024-10-15	0.859900	0.859900	0.810000	0.829900	-0.012%	55,811	-27.148%
2024-10-14	0.877800	0.877800	0.810000	0.830000	-0.718%	67,167	-27.157%
2024-10-11	0.800100	0.869900	0.800000	0.836000	-0.476%	40,717	-27.679%
2024-10-10	0.820000	0.849400	0.762300	0.840000	-0.568%	108,942	-28.024%
2024-10-09	0.866300	0.920000	0.800000	0.844800	-2.504%	52,267	-28.433%
2024-10-08	0.879800	0.900000	0.851552	0.866500	-0.253%	51,359	-30.225%
2024-10-07	0.879900	0.879900	0.822200	0.868700	+4.167%	49,532	-30.402%
2024-10-04	0.820000	0.849800	0.810300	0.833950	+1.689%	17,285	-27.502%
2024-10-03	0.850000	0.850000	0.820000	0.820100	+0.012%	16,066	-26.277%
2024-10-02	0.845000	0.859800	0.810100	0.820000	+1.010%	34,743	-26.268%
2024-10-01	0.850000	0.850000	0.810100	0.811800	-4.483%	11,694	-25.524%
2024-09-30	0.875000	0.875000	0.820100	0.849900	+1.179%	25,536	-28.862%
2024-09-27	0.879900	0.879900	0.820000	0.840000	-5.181%	13,269	-28.024%
2024-09-26	0.858000	0.890000	0.830100	0.885900	+5.906%	22,958	-31.753%
2024-09-25	0.795000	0.900000	0.795000	0.836500	+4.107%	39,637	-27.723%
2024-09-24	0.855000	0.869800	0.800000	0.803500	-3.193%	49,616	-24.754%
2024-09-23	0.875000	0.875000	0.830000	0.830000	-5.251%	35,967	-27.157%
2024-09-20	0.760000	0.900000	0.720000	0.876000	+19.216%	225,039	-30.982%
2024-09-19	0.780000	0.780000	0.731000	0.734800	-2.027%	29,125	-17.719%
2024-09-18	0.745500	0.758000	0.720000	0.750000	+5.634%	59,128	-19.387%
2024-09-17	0.739800	0.769800	0.710000	0.710000	0.000%	14,994	-14.845%
2024-09-16	0.730000	0.730000	0.710000	0.710000	-4.813%	69,882	-14.845%
2024-09-13	0.770000	0.840000	0.710000	0.745900	-4.372%	61,428	-18.944%
2024-09-12	0.786000	0.846100	0.730000	0.780000	-3.704%	68,204	-22.487%
2024-09-11	0.764500	0.818100	0.710000	0.810000	+7.942%	24,690	-25.358%
2024-09-10	0.775000	0.775000	0.750100	0.750400	-1.729%	43,762	-19.430%
2024-09-09	0.710000	0.799000	0.706300	0.763600	+3.764%	40,716	-20.822%
2024-09-06	0.690500	0.739800	0.680000	0.735900	+6.637%	36,363	-17.842%
2024-09-05	0.690000	0.726900	0.690000	0.690100	-2.446%	8,426	-12.390%
2024-09-04	0.739900	0.739900	0.707400	0.707400	-0.855%	12,547	-14.532%
2024-09-03	0.749900	0.750000	0.710100	0.713500	-4.854%	13,502	-15.263%
2024-08-30	0.759800	0.759800	0.650000	0.749900	+2.938%	27,785	-19.376%
2024-08-29	0.760000	0.766000	0.700100	0.728500	+3.333%	15,760	-17.008%
2024-08-28	0.749900	0.790000	0.701000	0.705000	-4.510%	36,593	-14.241%
2024-08-27	0.745100	0.799700	0.720000	0.738300	-4.117%	92,964	-18.109%
2024-08-26	0.821100	0.830000	0.760000	0.770000	-5.067%	62,798	-21.481%
2024-08-23	0.690000	0.847700	0.690000	0.811100	+14.838%	84,984	-25.459%
2024-08-22	0.700000	0.749900	0.700000	0.706300	-4.554%	25,465	-14.399%
2024-08-21	0.690300	0.750000	0.690000	0.740000	+2.778%	27,435	-18.297%
2024-08-20	0.734900	0.740000	0.680000	0.720000	-2.027%	22,345	-16.028%
2024-08-19	0.750000	0.750000	0.710000	0.734900	-1.961%	19,040	-17.730%
2024-08-16	0.730000	0.749600	0.710100	0.749600	+2.755%	6,025	-19.344%
2024-08-15	0.741764	0.749600	0.724100	0.729500	-1.764%	7,795	-17.121%
2024-08-14	0.739700	0.749700	0.702010	0.742600	+3.139%	10,988	-18.583%
2024-08-13	0.700000	0.749700	0.700000	0.720000	+0.293%	28,795	-16.028%
2024-08-12	0.650000	0.749700	0.650000	0.717900	+1.830%	71,465	-15.782%
2024-08-09	0.680000	0.720000	0.663000	0.705000	+5.222%	68,337	-14.241%
2024-08-08	0.730000	0.730000	0.650000	0.670010	-8.193%	33,517	-9.763%
2024-08-07	0.750000	0.750000	0.700100	0.729800	-1.405%	21,589	-17.155%
2024-08-06	0.767000	0.767000	0.671700	0.740200	-2.155%	76,720	-18.319%
2024-08-05	0.750000	0.770000	0.690000	0.756500	-0.461%	20,875	-20.079%
2024-08-02	0.828300	0.828300	0.747000	0.760000	-4.988%	30,649	-20.447%
2024-08-01	0.840000	0.875000	0.788700	0.799900	-6.988%	75,536	-24.416%
2024-07-31	0.873300	0.886500	0.834000	0.860000	-0.012%	20,485	-29.698%
2024-07-30	0.878000	0.900000	0.846100	0.860100	-1.489%	45,131	-29.706%
2024-07-29	0.898900	0.940000	0.850000	0.873100	-1.888%	28,726	-30.752%
2024-07-26	0.862300	0.899000	0.850200	0.889900	+4.694%	19,866	-32.060%
2024-07-25	0.900100	0.900100	0.833000	0.850000	-5.556%	31,351	-28.871%
2024-07-24	0.870000	0.909900	0.870000	0.900000	+0.267%	10,981	-32.822%
2024-07-23	0.892000	0.920000	0.860000	0.897600	-0.411%	25,253	-32.643%
2024-07-22	0.900000	0.920000	0.880000	0.901300	+2.397%	30,789	-32.919%
2024-07-19	0.850000	0.930000	0.850000	0.880200	+3.189%	24,617	-31.311%
2024-07-18	0.910000	0.949900	0.801600	0.853000	-8.280%	174,619	-29.121%
2024-07-17	0.840000	0.975000	0.840000	0.930000	+12.933%	338,497	-34.989%
2024-07-16	0.870000	0.900000	0.817000	0.823500	-3.118%	26,060	-26.582%
2024-07-15	0.840000	0.850000	0.815100	0.850000	+1.821%	25,957	-28.871%
2024-07-12	0.860000	0.860000	0.800000	0.834800	+1.768%	61,083	-27.575%
2024-07-11	0.843000	0.870100	0.788700	0.820300	-5.723%	72,216	-26.295%
2024-07-10	0.893700	0.920000	0.852100	0.870100	-5.424%	75,983	-30.514%
2024-07-09	0.930000	0.930000	0.864000	0.920000	+2.222%	68,591	-34.283%
2024-07-08	0.880000	0.929800	0.880000	0.900000	+2.145%	43,778	-32.822%
2024-07-05	0.870000	0.881100	0.840000	0.881100	+1.102%	31,494	-31.381%
2024-07-03	0.895100	0.929900	0.840000	0.871500	+1.137%	47,434	-30.625%
2024-07-02	0.889900	0.929900	0.854000	0.861700	-2.091%	42,806	-29.836%
2024-07-01	0.795900	0.929900	0.795900	0.880100	+5.490%	105,810	-31.303%
2024-06-28	0.910000	0.951900	0.830000	0.834300	-8.820%	287,827	-27.532%
2024-06-27	0.850000	0.930000	0.825100	0.915000	+16.014%	420,154	-33.923%
2024-06-26	0.669900	0.809800	0.640000	0.788700	+22.260%	784,725	-23.342%
2024-06-25	0.650000	0.670000	0.619000	0.645100	-0.371%	45,717	-6.278%
2024-06-24	0.670300	0.699900	0.647500	0.647500	-2.470%	129,223	-6.625%
2024-06-21	0.740000	0.740000	0.650000	0.663900	-7.625%	183,665	-8.932%
2024-06-20	0.720000	0.749900	0.716000	0.718700	+1.655%	45,049	-15.876%
2024-06-18	0.710000	0.760700	0.700211	0.707000	+0.099%	103,346	-14.484%
2024-06-17	0.715000	0.730000	0.680000	0.706300	-1.903%	45,595	-14.399%
2024-06-14	0.716400	0.735400	0.700000	0.720000	+0.097%	76,838	-16.028%
2024-06-13	0.750000	0.779800	0.700000	0.719300	-6.572%	138,194	-15.946%
2024-06-12	0.755100	0.779900	0.755100	0.769900	-0.013%	28,747	-21.470%
2024-06-11	0.730700	0.785046	0.700400	0.770000	+4.762%	31,992	-21.481%
2024-06-10	0.760300	0.780000	0.720000	0.735000	-7.837%	95,241	-17.741%
2024-06-07	0.811000	0.811000	0.750000	0.797500	-2.135%	60,910	-24.188%
2024-06-06	0.775000	0.819990	0.775000	0.814900	+4.461%	10,376	-25.807%
2024-06-05	0.810000	0.830000	0.775000	0.780100	-3.693%	68,512	-22.497%
2024-06-04	0.830000	0.840000	0.800000	0.810010	-2.408%	14,164	-25.359%
2024-06-03	0.815000	0.849800	0.780200	0.830000	+0.012%	41,506	-27.157%
2024-05-31	0.790000	0.849900	0.789100	0.829900	+4.508%	63,364	-27.148%
2024-05-30	0.829000	0.900000	0.794100	0.794100	-3.218%	58,093	-23.863%
2024-05-29	0.837000	0.940000	0.810000	0.820500	-1.145%	35,870	-26.313%
2024-05-28	0.920000	0.920000	0.810000	0.830000	-7.778%	39,075	-27.157%
2024-05-24	0.764200	0.960000	0.764200	0.900000	+18.265%	323,965	-32.822%
2024-05-23	0.769000	0.769900	0.750000	0.761000	+0.781%	42,144	-20.552%
2024-05-22	0.730000	0.775000	0.730000	0.755100	+0.680%	50,815	-19.931%
2024-05-21	0.792900	0.792900	0.730000	0.750000	-1.316%	25,764	-19.387%
2024-05-20	0.790000	0.816200	0.740000	0.760000	-2.900%	69,500	-20.447%
2024-05-17	0.830000	0.830000	0.782700	0.782700	-4.549%	33,759	-22.755%
2024-05-16	0.800000	0.829900	0.780000	0.820000	0.000%	64,333	-26.268%
2024-05-15	0.823900	0.850000	0.775000	0.820000	-0.726%	26,469	-26.268%
2024-05-14	0.780000	0.830000	0.767100	0.826000	+6.760%	53,484	-26.804%
2024-05-13	0.790000	0.800000	0.756700	0.773700	-0.820%	41,067	-21.856%
2024-05-10	0.786000	0.810000	0.770000	0.780100	-2.488%	27,105	-22.497%
2024-05-09	0.790000	0.826000	0.786000	0.800000	-1.235%	30,008	-24.425%
2024-05-08	0.838000	0.838000	0.785000	0.810000	-1.220%	41,516	-25.358%
2024-05-07	0.800100	0.845900	0.800100	0.820000	-0.012%	26,400	-26.268%
2024-05-06	0.836000	0.870800	0.790000	0.820100	-4.640%	64,504	-26.277%
2024-05-03	0.870000	0.870000	0.822800	0.860000	+1.200%	19,006	-29.698%
2024-05-02	0.819700	0.863300	0.800000	0.849800	+6.198%	62,747	-28.854%
2024-05-01	0.799000	0.849900	0.780000	0.800200	+1.278%	29,693	-24.444%
2024-04-30	0.819900	0.890000	0.750000	0.790100	-2.469%	81,025	-23.478%
2024-04-29	0.765700	0.829900	0.740000	0.810100	+9.458%	153,287	-25.367%
2024-04-26	0.845000	0.845000	0.740100	0.740100	-8.313%	232,762	-18.308%
2024-04-25	0.949000	0.949000	0.801800	0.807200	+2.684%	188,680	-25.099%
2024-04-24	0.910000	0.973600	0.760000	0.786100	-9.830%	156,196	-23.089%
2024-04-23	0.820000	0.970000	0.820000	0.871800	+6.317%	127,068	-30.649%
2024-04-22	0.900000	0.910100	0.800000	0.820000	-9.900%	92,357	-26.268%
2024-04-19	0.900000	0.960000	0.895000	0.910100	+5.826%	62,898	-33.568%
2024-04-18	0.909900	0.909900	0.850000	0.860000	-1.149%	11,379	-29.698%
2024-04-17	0.927600	0.927600	0.860100	0.870000	-1.872%	15,503	-30.506%
2024-04-16	0.894500	0.910000	0.800000	0.886600	+0.533%	40,565	-31.807%
2024-04-15	0.950000	0.979800	0.750000	0.881900	-7.168%	146,286	-31.443%
2024-04-12	0.980000	0.980000	0.950000	0.950000	-2.644%	9,385	-36.358%
2024-04-11	0.970300	0.989700	0.950000	0.975800	+1.646%	17,604	-38.041%
2024-04-10	0.970000	0.990000	0.950000	0.960000	-3.040%	23,654	-37.021%
2024-04-09	1.010000	1.020000	0.970000	0.990100	+3.071%	49,912	-38.935%
2024-04-08	0.980000	1.009700	0.960600	0.960600	-2.556%	24,684	-37.060%
2024-04-05	0.990000	1.030000	0.980000	0.985800	-0.915%	47,482	-38.669%
2024-04-04	0.990000	1.010000	0.990000	0.994900	-0.301%	56,684	-39.230%
2024-04-03	1.000000	1.000000	0.990000	0.997900	+0.595%	20,319	-39.413%
2024-04-02	0.960000	1.007200	0.960000	0.992000	+3.333%	48,331	-39.052%
2024-04-01	0.980000	1.000000	0.960000	0.960000	-0.518%	16,570	-37.021%
2024-03-28	0.989900	1.010000	0.963000	0.965000	+0.521%	62,661	-37.347%
2024-03-27	0.930100	0.981500	0.930100	0.960000	+3.226%	17,277	-37.021%
2024-03-26	0.990100	1.010000	0.928100	0.930000	-7.921%	15,042	-34.989%
2024-03-25	0.990000	1.020000	0.970000	1.010000	+2.444%	32,768	-40.139%
2024-03-22	1.010000	1.010000	0.950000	0.985900	+1.535%	22,167	-38.675%
2024-03-21	0.950600	1.020000	0.950600	0.971000	-0.918%	30,240	-37.734%
2024-03-20	1.070000	1.080000	0.910000	0.980000	-5.769%	64,643	-38.306%
2024-03-19	1.040000	1.090000	0.990100	1.040000	+4.094%	50,445	-41.865%
2024-03-18	0.989400	1.050000	0.920000	0.999100	+1.959%	78,868	-39.486%
2024-03-15	0.960000	1.040000	0.960000	0.979900	+1.021%	61,906	-38.300%
2024-03-14	1.030000	1.079900	0.900000	0.970000	-5.825%	203,957	-37.670%
2024-03-13	1.080000	1.090000	1.020000	1.030000	-4.630%	30,483	-41.301%
2024-03-12	1.080000	1.140000	1.080000	1.080000	0.000%	54,677	-44.019%
2024-03-11	1.170000	1.170000	1.070000	1.080000	-7.692%	49,651	-44.019%
2024-03-08	1.160000	1.230000	1.130000	1.170000	+3.540%	59,870	-48.325%
2024-03-07	1.210000	1.220000	1.120000	1.130000	-5.833%	54,495	-46.496%
2024-03-06	1.280000	1.289900	1.200000	1.200000	-3.226%	15,905	-49.617%
2024-03-05	1.250000	1.260000	1.210100	1.240000	-0.800%	15,444	-51.242%
2024-03-04	1.190000	1.270000	1.190000	1.250000	+5.042%	47,627	-51.632%
2024-03-01	1.300000	1.315800	1.170000	1.190000	-7.031%	61,886	-49.193%
2024-02-29	1.230000	1.320000	1.190000	1.280000	+9.402%	93,747	-52.766%
2024-02-28	1.170000	1.240000	1.170000	1.170000	+1.739%	45,855	-48.325%
2024-02-27	1.190000	1.190000	1.122900	1.150000	0.000%	31,511	-47.426%
2024-02-26	1.120000	1.270000	1.050000	1.150000	+0.877%	240,907	-47.426%
2024-02-23	1.030000	1.150000	1.010800	1.140000	+8.571%	66,026	-46.965%
2024-02-22	1.030000	1.060000	0.989900	1.050000	+5.464%	77,521	-42.419%
2024-02-21	1.020000	1.050000	0.980000	0.995600	-1.426%	46,154	-39.273%
2024-02-20	1.010000	1.049900	0.995000	1.010000	+2.020%	85,754	-40.139%
2024-02-16	0.980000	1.010000	0.980000	0.990000	-0.582%	33,088	-38.929%
2024-02-15	1.010000	1.010000	0.995200	0.995800	-1.406%	19,081	-39.285%
2024-02-14	1.010000	1.059900	0.970200	1.010000	+5.197%	57,432	-40.139%
2024-02-13	1.000000	1.000000	0.940000	0.960100	-3.990%	60,281	-37.027%
2024-02-12	1.010000	1.040000	1.000000	1.000000	-0.990%	39,313	-39.540%
2024-02-09	1.010000	1.010000	0.930000	1.010000	+6.867%	160,894	-40.139%
2024-02-08	1.080000	1.080000	0.920000	0.945100	-9.990%	290,962	-36.028%
2024-02-07	1.000000	1.100000	0.980100	1.050000	+5.042%	63,415	-42.419%
2024-02-06	1.010000	1.020000	0.970000	0.999600	+0.060%	27,843	-39.516%
2024-02-05	1.010000	1.020000	0.990398	0.999000	-1.089%	17,713	-39.479%
2024-02-02	1.020000	1.030000	0.984800	1.010000	-1.942%	20,857	-40.139%
2024-02-01	0.990000	1.040000	0.970000	1.030000	+4.040%	36,453	-41.301%
2024-01-31	1.030000	1.030000	0.950000	0.990000	-4.808%	131,489	-38.929%
2024-01-30	1.040000	1.110000	1.030000	1.040000	-4.147%	60,377	-41.865%
2024-01-29	1.080000	1.110000	1.040000	1.085000	+0.463%	37,148	-44.276%
2024-01-26	1.030000	1.120000	1.020000	1.080000	-2.703%	29,300	-44.019%
2024-01-25	1.130000	1.130000	1.060000	1.110000	-0.893%	56,564	-45.532%
2024-01-24	1.090000	1.132400	1.090000	1.120000	+0.901%	21,046	-46.018%
2024-01-23	1.080000	1.130000	1.060000	1.110000	+4.717%	29,562	-45.532%
2024-01-22	1.020000	1.090000	1.010000	1.060000	+1.923%	35,446	-42.962%
2024-01-19	1.030000	1.150000	1.020000	1.040000	+0.971%	59,752	-41.865%
2024-01-18	1.140000	1.140000	1.030000	1.030000	-6.364%	62,713	-41.301%
2024-01-17	1.110000	1.140000	1.065000	1.100000	-0.901%	63,770	-45.036%
2024-01-16	1.170000	1.185900	1.110000	1.110000	-2.632%	64,603	-45.532%
2024-01-12	1.150000	1.159900	1.050000	1.140000	+4.587%	43,601	-46.965%
2024-01-11	1.070000	1.099900	1.060000	1.090000	-1.802%	28,774	-44.532%
2024-01-10	1.056200	1.113600	1.050000	1.110000	+1.835%	15,451	-45.532%
2024-01-09	1.090000	1.129900	1.059000	1.090000	-2.679%	21,165	-44.532%
2024-01-08	1.170000	1.170000	1.050000	1.120000	+0.901%	78,612	-46.018%
2024-01-05	1.160000	1.250000	1.050000	1.110000	-0.893%	252,376	-45.532%
2024-01-04	1.120000	1.120000	1.070000	1.120000	+1.818%	43,788	-46.018%
2024-01-03	1.100000	1.120000	1.040000	1.100000	+2.804%	44,157	-45.036%
2024-01-02	1.120000	1.130000	1.030000	1.070000	-3.604%	59,706	-43.495%
2023-12-29	1.130000	1.130000	1.055000	1.110000	-0.893%	387,210	-45.532%
2023-12-28	1.150000	1.150000	1.100000	1.120000	-0.885%	166,487	-46.018%
2023-12-27	1.160000	1.190000	1.120000	1.130000	-1.739%	28,973	-46.496%
2023-12-26	1.230000	1.230000	1.100000	1.150000	-4.959%	81,218	-47.426%
2023-12-22	1.170000	1.240000	1.119900	1.210000	+0.833%	81,910	-50.033%
2023-12-21	1.200000	1.220000	1.110100	1.200000	+1.695%	93,573	-49.617%
2023-12-20	1.350000	1.350000	1.120000	1.180000	-7.813%	144,218	-48.763%
2023-12-19	1.200000	1.350000	1.200000	1.280000	+5.785%	91,264	-52.766%
2023-12-18	1.260000	1.310000	1.180000	1.210000	+1.681%	128,121	-50.033%
2023-12-15	1.280000	1.418000	1.180000	1.190000	-9.160%	200,486	-49.193%
2023-12-14	1.220000	1.400000	1.010000	1.310000	+12.931%	369,788	-53.847%
2023-12-13	1.210000	1.250000	1.160000	1.160000	+2.655%	82,925	-47.879%
2023-12-12	1.330000	1.330000	1.100000	1.130000	-5.042%	103,365	-46.496%
2023-12-11	1.020000	1.260000	1.020000	1.190000	+16.667%	162,700	-49.193%
2023-12-08	1.050000	1.080000	1.020000	1.020000	-2.857%	24,543	-40.725%
2023-12-07	1.050000	1.080000	1.037300	1.050000	-4.545%	38,820	-42.419%
2023-12-06	1.130000	1.148800	1.080000	1.100000	-1.786%	70,473	-45.036%
2023-12-05	1.100000	1.160700	1.100000	1.120000	-2.609%	67,714	-46.018%
2023-12-04	1.150000	1.208500	1.110000	1.150000	-1.709%	60,025	-47.426%
2023-12-01	1.190000	1.290000	1.100000	1.170000	-5.645%	122,957	-48.325%
2023-11-30	1.230000	1.240000	1.110100	1.240000	+0.405%	112,326	-51.242%