Dark

CODX
Co-Diagnostics, Inc. Common Stock
stock NASDAQ

At Close

Jun 27, 2025 3:58:30 PM EDT

0.2756USD+3.260%(+0.0087)577,951

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 26, 2025 9:27:30 AM EDT

0.2830USD+6.032%(+0.0161)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	0.270000	0.292800	0.262500	0.262500	-1.649%	577,951	0.000%
2025-06-26	0.270600	0.284100	0.266900	0.266900	-3.402%	105,625	-1.649%
2025-06-25	0.260000	0.287300	0.255900	0.276300	+4.068%	739,447	-4.995%
2025-06-24	0.280000	0.280000	0.260801	0.265500	+4.036%	224,462	-1.130%
2025-06-23	0.269000	0.269000	0.250000	0.255200	-2.484%	270,428	+2.861%
2025-06-20	0.282500	0.287000	0.257900	0.261700	-6.402%	860,199	+0.306%
2025-06-18	0.270000	0.287600	0.257200	0.279600	+3.288%	650,836	-6.116%
2025-06-17	0.280000	0.280000	0.256101	0.270700	-0.111%	444,037	-3.029%
2025-06-16	0.289000	0.289900	0.270500	0.271000	-1.740%	213,491	-3.137%
2025-06-13	0.290000	0.290000	0.256000	0.275800	-5.223%	319,502	-4.822%
2025-06-12	0.295100	0.295100	0.290000	0.291000	-1.356%	249,539	-9.794%
2025-06-11	0.297500	0.298700	0.289500	0.295000	+1.166%	177,372	-11.017%
2025-06-10	0.305300	0.305300	0.282500	0.291600	-2.180%	305,070	-9.979%
2025-06-09	0.300000	0.306300	0.280100	0.298100	-0.666%	442,355	-11.942%
2025-06-06	0.304300	0.312500	0.292500	0.300100	-1.348%	229,221	-12.529%
2025-06-05	0.287600	0.318400	0.280400	0.304200	+5.369%	1,356,141	-13.708%
2025-06-04	0.296400	0.310000	0.279900	0.288700	+1.762%	678,400	-9.075%
2025-06-03	0.262550	0.292000	0.260000	0.283700	+8.614%	206,257	-7.473%
2025-06-02	0.253600	0.271800	0.250000	0.261200	+2.231%	176,656	+0.498%
2025-05-30	0.293400	0.335000	0.250000	0.255500	-11.285%	1,600,436	+2.740%
2025-05-29	0.299900	0.299900	0.271600	0.288000	-0.690%	189,808	-8.854%
2025-05-28	0.259000	0.315000	0.251800	0.290000	+16.466%	786,356	-9.483%
2025-05-27	0.269800	0.269800	0.230000	0.249000	+7.513%	509,060	+5.422%
2025-05-23	0.243000	0.255799	0.227500	0.231600	-3.741%	306,452	+13.342%
2025-05-22	0.253800	0.278700	0.240200	0.240600	-5.647%	976,889	+9.102%
2025-05-21	0.281000	0.289800	0.250200	0.255000	-7.273%	569,411	+2.941%
2025-05-20	0.297800	0.299899	0.272800	0.275000	-3.543%	232,869	-4.545%
2025-05-19	0.332000	0.332000	0.281500	0.285100	-4.967%	263,264	-7.927%
2025-05-16	0.325600	0.360000	0.300000	0.300000	-1.704%	1,276,677	-12.500%
2025-05-15	0.350000	0.380000	0.267400	0.305200	-11.408%	1,267,982	-13.991%
2025-05-14	0.358500	0.427300	0.321000	0.344500	-4.913%	939,816	-23.803%
2025-05-13	0.360000	0.500000	0.320100	0.362300	+6.060%	2,714,094	-27.546%
2025-05-12	0.350400	0.358000	0.330000	0.341600	+0.500%	67,955	-23.156%
2025-05-09	0.345000	0.356600	0.330100	0.339900	-4.307%	69,089	-22.771%
2025-05-08	0.360000	0.369900	0.343700	0.355200	+1.486%	50,298	-26.098%
2025-05-07	0.350000	0.360000	0.340000	0.350000	+0.143%	76,875	-25.000%
2025-05-06	0.377500	0.377500	0.343700	0.349500	-0.738%	58,163	-24.893%
2025-05-05	0.362500	0.370000	0.352100	0.352100	-4.295%	26,690	-25.447%
2025-05-02	0.360200	0.369900	0.350100	0.367900	+0.822%	47,212	-28.649%
2025-05-01	0.361500	0.370000	0.350100	0.364900	+3.960%	56,567	-28.062%
2025-04-30	0.360000	0.372500	0.330000	0.351000	-2.010%	299,018	-25.214%
2025-04-29	0.379000	0.390000	0.358200	0.358200	-3.476%	120,821	-26.717%
2025-04-28	0.350200	0.389800	0.350000	0.371100	+6.029%	308,726	-29.264%
2025-04-25	0.350000	0.359999	0.333200	0.350000	-2.778%	21,838	-25.000%
2025-04-24	0.369800	0.375000	0.347700	0.360000	+1.752%	100,391	-27.083%
2025-04-23	0.370000	0.370000	0.350000	0.353800	-5.653%	25,504	-25.806%
2025-04-22	0.331000	0.380000	0.330000	0.375000	+5.574%	51,928	-30.000%
2025-04-21	0.339000	0.360000	0.320000	0.355200	+2.245%	15,058	-26.098%
2025-04-17	0.350100	0.360000	0.324200	0.347400	+3.086%	21,330	-24.439%
2025-04-16	0.341000	0.365500	0.325100	0.337000	-3.742%	17,482	-22.107%
2025-04-15	0.352000	0.372500	0.340000	0.350100	-3.421%	9,835	-25.021%
2025-04-14	0.371000	0.379899	0.345000	0.362500	-1.762%	65,797	-27.586%
2025-04-11	0.326700	0.394500	0.301000	0.369000	+9.561%	440,979	-28.862%
2025-04-10	0.324000	0.369100	0.302300	0.336800	+0.838%	311,862	-22.061%
2025-04-09	0.291000	0.377100	0.280100	0.334000	+11.556%	506,936	-21.407%
2025-04-08	0.330000	0.350000	0.290000	0.299400	-6.408%	43,699	-12.325%
2025-04-07	0.300000	0.380633	0.288250	0.319900	+2.994%	195,848	-17.943%
2025-04-04	0.324000	0.340000	0.300000	0.310600	-3.839%	118,190	-15.486%
2025-04-03	0.369000	0.372774	0.320400	0.323000	-9.777%	69,971	-18.731%
2025-04-02	0.324600	0.384900	0.322100	0.358000	+9.213%	143,816	-26.676%
2025-04-01	0.301000	0.350000	0.301000	0.327800	+5.879%	98,037	-19.921%
2025-03-31	0.310400	0.328000	0.300000	0.309600	-3.250%	166,502	-15.213%
2025-03-28	0.379800	0.379800	0.280300	0.320000	-18.263%	846,006	-17.969%
2025-03-27	0.414000	0.432500	0.332000	0.391500	-6.025%	705,859	-32.950%
2025-03-26	0.440000	0.449300	0.400000	0.416600	-10.022%	196,729	-36.990%
2025-03-25	0.452100	0.500000	0.412000	0.463000	-0.129%	752,458	-43.305%
2025-03-24	0.458400	0.470000	0.440100	0.463600	+0.564%	121,851	-43.378%
2025-03-21	0.455100	0.505000	0.433000	0.461000	-5.726%	165,334	-43.059%
2025-03-20	0.493000	0.493000	0.450100	0.489000	+3.078%	84,011	-46.319%
2025-03-19	0.456000	0.520000	0.432600	0.474400	+7.574%	441,213	-44.667%
2025-03-18	0.450000	0.465000	0.440000	0.441000	-2.434%	94,090	-40.476%
2025-03-17	0.499000	0.560000	0.450000	0.452000	-6.669%	522,995	-41.925%
2025-03-14	0.499000	0.499800	0.480100	0.484300	+1.403%	37,851	-45.798%
2025-03-13	0.500000	0.529700	0.450000	0.477600	-4.480%	220,269	-45.038%
2025-03-12	0.484400	0.520000	0.460201	0.500000	+0.120%	73,890	-47.500%
2025-03-11	0.550000	0.550000	0.486201	0.499400	-6.654%	178,177	-47.437%
2025-03-10	0.555000	0.619800	0.520200	0.535000	-4.464%	225,137	-50.935%
2025-03-07	0.529000	0.676400	0.501100	0.560000	+9.013%	364,827	-53.125%
2025-03-06	0.499000	0.519899	0.485400	0.513700	+4.305%	56,841	-48.900%
2025-03-05	0.490100	0.519800	0.472400	0.492500	+1.046%	48,554	-46.701%
2025-03-04	0.459000	0.490000	0.455100	0.487400	+1.945%	73,984	-46.143%
2025-03-03	0.520000	0.520000	0.474900	0.478100	-3.414%	111,672	-45.095%
2025-02-28	0.510000	0.535400	0.492200	0.495000	-2.979%	203,412	-46.970%
2025-02-27	0.520000	0.545800	0.493800	0.510200	-1.696%	188,293	-48.550%
2025-02-26	0.580000	0.595000	0.490100	0.519000	-10.409%	332,196	-49.422%
2025-02-25	0.615000	0.655000	0.560000	0.579300	-5.157%	212,707	-54.687%
2025-02-24	0.680000	0.680000	0.600800	0.610800	-13.362%	400,998	-57.024%
2025-02-21	0.715800	0.719900	0.697500	0.705000	-0.424%	1,162,291	-62.766%
2025-02-20	0.689000	0.719500	0.689000	0.708000	+1.172%	53,927	-62.924%
2025-02-19	0.700000	0.729200	0.699800	0.699800	-2.603%	85,163	-62.489%
2025-02-18	0.693000	0.729600	0.683600	0.718500	+4.176%	46,835	-63.466%
2025-02-14	0.681000	0.720000	0.681000	0.689700	-0.043%	82,124	-61.940%
2025-02-13	0.670000	0.690000	0.667600	0.690000	+2.374%	50,078	-61.957%
2025-02-12	0.680000	0.689600	0.661000	0.674000	-0.882%	38,659	-61.053%
2025-02-11	0.685000	0.689900	0.660000	0.680000	+0.577%	64,144	-61.397%
2025-02-10	0.680000	0.690100	0.666000	0.676101	-1.672%	91,949	-61.174%
2025-02-07	0.698800	0.750000	0.671400	0.687600	+1.014%	84,969	-61.824%
2025-02-06	0.740000	0.747900	0.650000	0.680700	-6.690%	337,988	-61.437%
2025-02-05	0.770000	0.770000	0.720000	0.729500	+1.039%	54,881	-64.016%
2025-02-04	0.720000	0.745899	0.720000	0.722000	-1.769%	52,352	-63.643%
2025-02-03	0.750000	0.780100	0.720000	0.735000	-2.130%	33,168	-64.286%
2025-01-31	0.795624	0.795624	0.720900	0.751000	-4.937%	224,275	-65.047%
2025-01-30	0.817000	0.839900	0.755100	0.790000	-0.215%	86,808	-66.772%
2025-01-29	0.790000	0.800200	0.750001	0.791700	+1.111%	64,659	-66.844%
2025-01-28	0.829100	0.830000	0.778100	0.783000	-5.663%	85,778	-66.475%
2025-01-27	0.800000	0.845000	0.800000	0.830000	+3.234%	60,258	-68.373%
2025-01-24	0.822100	0.850000	0.800100	0.804000	-4.286%	37,662	-67.351%
2025-01-23	0.840000	0.849900	0.800300	0.840000	+1.205%	43,316	-68.750%
2025-01-22	0.791000	0.847800	0.791000	0.830000	+4.930%	99,388	-68.373%
2025-01-21	0.779900	0.800000	0.760301	0.791000	-0.503%	70,092	-66.814%
2025-01-17	0.779400	0.800000	0.757800	0.795000	+2.528%	74,578	-66.981%
2025-01-16	0.770000	0.787900	0.760000	0.775400	+4.220%	108,660	-66.147%
2025-01-15	0.743000	0.779900	0.707100	0.744000	+0.283%	196,618	-64.718%
2025-01-14	0.800000	0.843000	0.710000	0.741900	-2.638%	231,280	-64.618%
2025-01-13	0.860000	0.879999	0.750000	0.762000	-8.204%	244,002	-65.551%
2025-01-10	0.807000	0.840000	0.790000	0.830100	+7.054%	145,485	-68.377%
2025-01-08	0.880000	0.899000	0.752100	0.775400	-10.223%	274,503	-66.147%
2025-01-07	1.000000	1.000000	0.820000	0.863700	-13.630%	462,525	-69.608%
2025-01-06	0.790000	1.070000	0.784100	1.000000	+28.205%	1,809,275	-73.750%
2025-01-03	0.728000	0.790000	0.728000	0.780000	+7.944%	351,351	-66.346%
2025-01-02	0.741000	0.790000	0.710000	0.722600	-3.653%	563,583	-63.673%
2024-12-31	0.688000	0.790000	0.688000	0.750000	+7.158%	642,136	-65.000%
2024-12-30	0.715000	0.720000	0.670000	0.699900	-4.123%	242,949	-62.495%
2024-12-27	0.760000	0.760000	0.711000	0.730000	-3.745%	144,276	-64.041%
2024-12-26	0.760000	0.770000	0.740000	0.758400	-1.250%	92,326	-65.388%
2024-12-24	0.712000	0.775000	0.710100	0.768000	+5.335%	67,779	-65.820%
2024-12-23	0.728000	0.750000	0.702000	0.729100	-0.123%	178,484	-63.997%
2024-12-20	0.730000	0.765000	0.721000	0.730000	+0.662%	143,306	-64.041%
2024-12-19	0.760000	0.780000	0.700000	0.725200	-0.055%	319,667	-63.803%
2024-12-18	0.770000	0.786000	0.717458	0.725600	-4.526%	329,042	-63.823%
2024-12-17	0.790000	0.798500	0.733900	0.760000	-3.810%	307,760	-65.461%
2024-12-16	0.810300	0.858700	0.776300	0.790100	-5.025%	143,475	-66.776%
2024-12-13	0.860000	0.865001	0.800200	0.831900	-0.490%	101,624	-68.446%
2024-12-12	0.800000	0.850000	0.800000	0.836000	+3.197%	144,229	-68.600%
2024-12-11	0.850000	0.850000	0.804300	0.810100	-3.869%	110,175	-67.597%
2024-12-10	0.850000	0.870000	0.831000	0.842700	-1.254%	87,366	-68.850%
2024-12-09	0.850000	0.870500	0.840000	0.853400	+0.282%	91,605	-69.241%
2024-12-06	0.820000	0.870700	0.820000	0.851000	+3.780%	165,543	-69.154%
2024-12-05	0.890000	0.918000	0.820000	0.820000	-6.393%	131,086	-67.988%
2024-12-04	0.886300	0.910000	0.869900	0.876000	-0.455%	158,692	-70.034%
2024-12-03	0.940000	0.950000	0.880000	0.880000	-6.113%	112,281	-70.170%
2024-12-02	0.883900	0.937300	0.850000	0.937300	+5.220%	118,069	-71.994%
2024-11-29	0.931700	0.940000	0.883501	0.890800	-4.860%	102,343	-70.532%
2024-11-27	0.920000	0.981599	0.880000	0.936300	+0.677%	272,735	-71.964%
2024-11-26	1.000000	1.030000	0.928000	0.930000	-6.061%	336,912	-71.774%
2024-11-25	1.010000	1.041000	0.989900	0.990000	-1.980%	366,372	-73.485%
2024-11-22	1.060000	1.060000	1.000000	1.010000	-4.717%	172,075	-74.010%
2024-11-21	1.040000	1.079900	1.030000	1.060000	+1.923%	64,747	-75.236%
2024-11-20	1.030000	1.059900	1.020000	1.040000	-2.804%	129,685	-74.760%
2024-11-19	1.040000	1.090000	1.040000	1.070000	-0.926%	63,117	-75.467%
2024-11-18	1.050000	1.080000	1.010000	1.080000	+1.887%	260,781	-75.694%
2024-11-15	1.100000	1.110000	1.050000	1.060000	-3.636%	126,029	-75.236%
2024-11-14	1.110000	1.125000	1.070000	1.100000	-0.901%	173,770	-76.136%
2024-11-13	1.190000	1.190000	1.100000	1.110000	-5.128%	103,166	-76.351%
2024-11-12	1.180000	1.180000	1.150000	1.170000	-0.847%	34,777	-77.564%
2024-11-11	1.130000	1.198300	1.110000	1.180000	+3.509%	152,221	-77.754%
2024-11-08	1.160000	1.184700	1.140000	1.140000	-3.390%	128,310	-76.974%
2024-11-07	1.180000	1.210000	1.175000	1.180000	-2.479%	99,744	-77.754%
2024-11-06	1.220000	1.240000	1.180000	1.210000	0.000%	86,358	-78.306%
2024-11-05	1.220000	1.230000	1.180000	1.210000	-0.820%	43,131	-78.306%
2024-11-04	1.210000	1.228800	1.200000	1.220000	+0.826%	24,030	-78.484%
2024-11-01	1.210000	1.229900	1.180000	1.210000	0.000%	51,974	-78.306%
2024-10-31	1.200000	1.225000	1.180000	1.210000	-0.820%	35,598	-78.306%
2024-10-30	1.170000	1.240000	1.170000	1.220000	+0.826%	88,418	-78.484%
2024-10-29	1.240000	1.240000	1.180000	1.210000	-3.200%	54,728	-78.306%
2024-10-28	1.230000	1.270000	1.210100	1.250000	+1.626%	51,074	-79.000%
2024-10-25	1.220000	1.240000	1.220000	1.230000	-0.806%	45,303	-78.659%
2024-10-24	1.250000	1.250000	1.220000	1.240000	0.000%	65,340	-78.831%
2024-10-23	1.260000	1.270800	1.230000	1.240000	-2.362%	50,917	-78.831%
2024-10-22	1.270000	1.290000	1.250000	1.270000	-0.781%	53,489	-79.331%
2024-10-21	1.250000	1.290000	1.230000	1.280000	0.000%	70,703	-79.492%
2024-10-18	1.250000	1.290000	1.240100	1.280000	+2.400%	33,320	-79.492%
2024-10-17	1.200000	1.270000	1.180000	1.250000	+2.459%	169,511	-79.000%
2024-10-16	1.260000	1.260000	1.190000	1.220000	-3.175%	112,278	-78.484%
2024-10-15	1.350000	1.350000	1.240000	1.260000	-4.545%	84,302	-79.167%
2024-10-14	1.270000	1.352100	1.270000	1.320000	+3.125%	41,164	-80.114%
2024-10-11	1.270000	1.290000	1.250000	1.280000	+0.787%	48,436	-79.492%
2024-10-10	1.340000	1.360000	1.250000	1.270000	-6.618%	44,451	-79.331%
2024-10-09	1.330000	1.370000	1.280000	1.360000	+3.030%	70,432	-80.699%
2024-10-08	1.240000	1.400000	1.220800	1.320000	+5.600%	409,749	-80.114%
2024-10-07	1.260000	1.270000	1.240000	1.250000	-2.344%	44,511	-79.000%
2024-10-04	1.210000	1.280000	1.210000	1.280000	+6.667%	77,477	-79.492%
2024-10-03	1.250000	1.250000	1.190000	1.200000	-2.439%	36,685	-78.125%
2024-10-02	1.190000	1.260000	1.180000	1.230000	+2.500%	47,847	-78.659%
2024-10-01	1.260000	1.260000	1.160000	1.200000	-4.000%	101,842	-78.125%
2024-09-30	1.210000	1.289900	1.150000	1.250000	+1.626%	64,918	-79.000%
2024-09-27	1.170000	1.260000	1.170000	1.230000	+5.128%	51,204	-78.659%
2024-09-26	1.170000	1.210000	1.170000	1.170000	0.000%	45,182	-77.564%
2024-09-25	1.220000	1.250000	1.140000	1.170000	-2.500%	185,509	-77.564%
2024-09-24	1.230000	1.250000	1.200000	1.200000	-0.826%	75,061	-78.125%
2024-09-23	1.270000	1.290000	1.180000	1.210000	-6.202%	120,585	-78.306%
2024-09-20	1.260000	1.309800	1.250100	1.290000	+1.575%	72,648	-79.651%
2024-09-19	1.290000	1.340000	1.250000	1.270000	-0.781%	87,767	-79.331%
2024-09-18	1.270000	1.300000	1.270000	1.280000	+1.587%	39,286	-79.492%
2024-09-17	1.300000	1.320000	1.250000	1.260000	-2.326%	121,433	-79.167%
2024-09-16	1.350000	1.350000	1.280000	1.290000	-1.527%	61,968	-79.651%
2024-09-13	1.270000	1.330000	1.270000	1.310000	+1.550%	48,275	-79.962%
2024-09-12	1.250000	1.325000	1.210000	1.290000	+2.381%	185,578	-79.651%
2024-09-11	1.250000	1.280000	1.234500	1.260000	-0.787%	126,575	-79.167%
2024-09-10	1.270000	1.300000	1.230000	1.270000	-0.781%	84,168	-79.331%
2024-09-09	1.330000	1.360000	1.270000	1.280000	-4.478%	126,540	-79.492%
2024-09-06	1.330000	1.380000	1.290000	1.340000	+0.375%	277,925	-80.410%
2024-09-05	1.260000	1.580000	1.260000	1.335000	+6.800%	831,649	-80.337%
2024-09-04	1.300000	1.300500	1.250000	1.250000	-4.580%	129,366	-79.000%
2024-09-03	1.400000	1.410000	1.300000	1.310000	-5.755%	112,596	-79.962%
2024-08-30	1.420000	1.470000	1.360000	1.390000	-2.113%	175,021	-81.115%
2024-08-29	1.600000	1.648000	1.360000	1.420000	-9.554%	267,678	-81.514%
2024-08-28	1.530000	1.700000	1.510000	1.570000	+3.974%	403,440	-83.280%
2024-08-27	1.560000	1.650000	1.480100	1.510000	-4.430%	326,665	-82.616%
2024-08-26	1.890000	1.920000	1.450000	1.580000	-9.714%	1,046,045	-83.386%
2024-08-23	1.540000	2.229900	1.500000	1.750000	+12.903%	4,044,771	-85.000%
2024-08-22	1.560000	1.630000	1.440000	1.550000	-1.274%	257,143	-83.065%
2024-08-21	1.480000	1.640000	1.420000	1.570000	+9.028%	647,322	-83.280%
2024-08-20	1.660000	1.670000	1.380000	1.440000	-16.279%	569,289	-81.771%
2024-08-19	1.500000	1.940000	1.410000	1.720000	+26.007%	2,028,969	-84.738%
2024-08-16	1.270000	1.460000	1.200000	1.365000	+10.081%	468,533	-80.769%
2024-08-15	1.230000	1.290000	1.199900	1.240000	+2.479%	126,954	-78.831%
2024-08-14	1.170000	1.290000	1.100000	1.210000	+3.419%	368,340	-78.306%
2024-08-13	1.150000	1.190000	1.150000	1.170000	+1.739%	33,659	-77.564%
2024-08-12	1.110000	1.160000	1.110000	1.150000	+2.679%	11,113	-77.174%
2024-08-09	1.070000	1.150000	1.050000	1.120000	+9.804%	103,355	-76.563%
2024-08-08	1.060000	1.100000	1.010000	1.020000	-4.673%	134,993	-74.265%
2024-08-07	1.087000	1.140000	1.050000	1.070000	-3.604%	55,431	-75.467%
2024-08-06	1.040000	1.150000	1.030000	1.110000	+5.714%	84,447	-76.351%
2024-08-05	1.060000	1.070000	1.010100	1.050000	-3.670%	60,031	-75.000%
2024-08-02	1.100100	1.139900	1.050000	1.090000	-1.802%	46,649	-75.917%
2024-08-01	1.130000	1.149300	1.100000	1.110000	-3.478%	35,623	-76.351%
2024-07-31	1.200000	1.200000	1.130100	1.150000	-4.167%	72,038	-77.174%
2024-07-30	1.120000	1.229700	1.120000	1.200000	+6.195%	63,003	-78.125%
2024-07-29	1.140000	1.150000	1.100000	1.130000	+0.893%	44,123	-76.770%
2024-07-26	1.090000	1.160000	1.090000	1.120000	+1.818%	119,466	-76.563%
2024-07-25	1.180000	1.180000	1.080800	1.100000	-9.091%	102,128	-76.136%
2024-07-24	1.284800	1.284800	1.200000	1.210000	-5.098%	61,225	-78.306%
2024-07-23	1.250000	1.289900	1.210000	1.275000	+0.394%	52,939	-79.412%
2024-07-22	1.290000	1.298400	1.230000	1.270000	0.000%	61,207	-79.331%
2024-07-19	1.260000	1.290000	1.243900	1.270000	0.000%	60,123	-79.331%
2024-07-18	1.300000	1.339600	1.270000	1.270000	-1.550%	73,071	-79.331%
2024-07-17	1.330000	1.330000	1.200000	1.290000	-2.273%	106,682	-79.651%
2024-07-16	1.300000	1.369900	1.270000	1.320000	+2.724%	77,945	-80.114%
2024-07-15	1.350000	1.390000	1.220000	1.285000	-4.815%	93,646	-79.572%
2024-07-12	1.300000	1.375300	1.300000	1.350000	+3.846%	40,102	-80.556%
2024-07-11	1.390000	1.390000	1.270000	1.300000	-5.109%	136,644	-79.808%
2024-07-10	1.270000	1.390000	1.220000	1.370000	+11.382%	133,564	-80.839%
2024-07-09	1.220000	1.240000	1.210000	1.230000	-0.806%	24,835	-78.659%
2024-07-08	1.230000	1.278100	1.210100	1.240000	-0.800%	42,858	-78.831%
2024-07-05	1.270000	1.310000	1.220000	1.250000	-2.344%	83,669	-79.000%
2024-07-03	1.220000	1.300000	1.220000	1.280000	+4.065%	33,065	-79.492%
2024-07-02	1.280000	1.290000	1.220000	1.230000	-2.381%	26,608	-78.659%
2024-07-01	1.220000	1.280000	1.200000	1.260000	+0.800%	84,476	-79.167%
2024-06-28	1.270000	1.324000	1.240000	1.250000	-1.575%	73,993	-79.000%
2024-06-27	1.320000	1.385000	1.220000	1.270000	-4.511%	252,397	-79.331%
2024-06-26	1.350000	1.434200	1.330000	1.330000	-0.746%	85,311	-80.263%
2024-06-25	1.400000	1.530000	1.320000	1.340000	-3.597%	114,031	-80.410%
2024-06-24	1.470000	1.589900	1.390000	1.390000	-5.442%	134,835	-81.115%
2024-06-21	1.440000	1.535400	1.430000	1.470000	+1.379%	157,148	-82.143%
2024-06-20	1.530000	1.570900	1.430000	1.450000	-5.229%	117,767	-81.897%
2024-06-18	1.470000	1.589900	1.370000	1.530000	+5.517%	286,554	-82.843%
2024-06-17	1.560000	1.579500	1.427600	1.450000	-8.805%	203,858	-81.897%
2024-06-14	1.690000	1.727300	1.560000	1.590000	-6.465%	306,549	-83.491%
2024-06-13	1.370000	1.700000	1.290000	1.699900	+24.080%	784,118	-84.558%
2024-06-12	1.520000	1.533100	1.350200	1.370000	-11.039%	195,632	-80.839%
2024-06-11	1.320000	1.640000	1.220000	1.540000	+15.789%	607,210	-82.955%
2024-06-10	1.450000	1.450000	1.310000	1.330000	-1.481%	196,333	-80.263%
2024-06-07	1.420000	1.440000	1.210400	1.350000	-5.594%	430,253	-80.556%
2024-06-06	1.020000	1.430000	1.020000	1.430000	+38.835%	1,217,589	-81.643%
2024-06-05	1.060000	1.070000	1.010000	1.030000	-2.830%	43,821	-74.515%
2024-06-04	1.060000	1.090000	1.054600	1.060000	0.000%	59,526	-75.236%
2024-06-03	1.080000	1.092700	1.040000	1.060000	+0.952%	41,921	-75.236%
2024-05-31	1.051200	1.100000	1.040000	1.050000	0.000%	32,514	-75.000%
2024-05-30	1.010000	1.110000	1.000000	1.050000	+3.960%	62,490	-75.000%
2024-05-29	1.020000	1.100000	1.000000	1.010000	-1.942%	90,663	-74.010%
2024-05-28	1.030000	1.080000	1.020000	1.030000	-2.830%	151,508	-74.515%
2024-05-24	1.070000	1.100000	1.020000	1.060000	-1.852%	76,178	-75.236%
2024-05-23	1.090000	1.110000	1.070000	1.080000	-0.917%	55,949	-75.694%
2024-05-22	1.090000	1.110000	1.080300	1.090000	-0.909%	22,765	-75.917%
2024-05-21	1.100000	1.130000	1.090000	1.100000	0.000%	32,362	-76.136%
2024-05-20	1.110000	1.130000	1.080000	1.100000	+0.917%	35,452	-76.136%
2024-05-17	1.150000	1.170000	1.090000	1.090000	-4.386%	58,800	-75.917%
2024-05-16	1.100000	1.190000	1.100000	1.140000	+1.786%	41,906	-76.974%
2024-05-15	1.130000	1.145800	1.100000	1.120000	0.000%	28,385	-76.563%
2024-05-14	1.080000	1.150000	1.076700	1.120000	+4.186%	69,847	-76.563%
2024-05-13	1.090000	1.110000	1.070000	1.075000	-3.153%	41,381	-75.581%
2024-05-10	1.170000	1.190000	1.030000	1.110000	-9.756%	151,301	-76.351%
2024-05-09	1.230000	1.280000	1.200000	1.230000	+0.820%	38,166	-78.659%
2024-05-08	1.230000	1.250000	1.190000	1.220000	-3.175%	34,950	-78.484%
2024-05-07	1.220000	1.290000	1.220000	1.260000	0.000%	39,316	-79.167%
2024-05-06	1.210000	1.300000	1.210000	1.260000	+4.132%	50,336	-79.167%
2024-05-03	1.200000	1.260000	1.180000	1.210000	+0.833%	62,335	-78.306%
2024-05-02	1.190000	1.200000	1.150000	1.200000	+0.840%	32,825	-78.125%
2024-05-01	1.140000	1.200000	1.140000	1.190000	+2.586%	27,200	-77.941%
2024-04-30	1.150000	1.200000	1.130000	1.160000	-0.855%	75,293	-77.371%
2024-04-29	1.110000	1.210000	1.110000	1.170000	+5.405%	113,600	-77.564%
2024-04-26	1.150000	1.179900	1.110000	1.110000	-2.632%	22,634	-76.351%
2024-04-25	1.130000	1.170000	1.120000	1.140000	0.000%	15,357	-76.974%
2024-04-24	1.140000	1.180000	1.130000	1.140000	-0.870%	32,978	-76.974%
2024-04-23	1.130000	1.178000	1.130000	1.150000	0.000%	10,270	-77.174%
2024-04-22	1.130000	1.160000	1.120500	1.150000	0.000%	26,328	-77.174%
2024-04-19	1.140000	1.170000	1.140000	1.150000	-0.862%	18,433	-77.174%
2024-04-18	1.110000	1.185000	1.091000	1.160000	+1.754%	216,760	-77.371%
2024-04-17	1.161000	1.161000	1.120000	1.140000	-2.564%	33,269	-76.974%
2024-04-16	1.170000	1.179400	1.150000	1.170000	-1.107%	35,545	-77.564%
2024-04-15	1.180000	1.212000	1.170100	1.183100	-1.408%	39,417	-77.813%
2024-04-12	1.240000	1.249900	1.180000	1.200000	-3.226%	54,804	-78.125%
2024-04-11	1.200000	1.270000	1.190000	1.240000	+2.479%	28,304	-78.831%
2024-04-10	1.240000	1.260000	1.185000	1.210000	-4.724%	41,967	-78.306%
2024-04-09	1.260000	1.290000	1.250000	1.270000	+4.098%	93,112	-79.331%
2024-04-08	1.250000	1.270000	1.220000	1.220000	0.000%	44,051	-78.484%
2024-04-05	1.130000	1.286200	1.130000	1.220000	+6.087%	157,062	-78.484%
2024-04-04	1.130000	1.190000	1.113600	1.150000	+2.679%	134,904	-77.174%
2024-04-03	1.070000	1.150000	1.068900	1.120000	+2.752%	65,444	-76.563%
2024-04-02	1.100000	1.142900	1.080000	1.090000	-1.802%	42,091	-75.917%
2024-04-01	1.130000	1.140000	1.110000	1.110000	-0.893%	47,890	-76.351%
2024-03-28	1.090000	1.143600	1.070000	1.120000	+0.901%	70,199	-76.563%
2024-03-27	1.100000	1.120000	1.080000	1.110000	-0.448%	39,810	-76.351%
2024-03-26	1.120000	1.120000	1.080000	1.115000	0.000%	52,554	-76.457%
2024-03-25	1.150000	1.160000	1.100000	1.115000	-5.508%	96,906	-76.457%
2024-03-22	1.170000	1.180000	1.130000	1.180000	+0.855%	47,049	-77.754%
2024-03-21	1.100000	1.180000	1.093600	1.170000	+6.364%	53,068	-77.564%
2024-03-20	1.090000	1.110000	1.073400	1.100000	0.000%	23,595	-76.136%
2024-03-19	1.040000	1.100000	1.020000	1.100000	+3.774%	67,812	-76.136%
2024-03-18	1.080000	1.135000	1.050000	1.060000	-0.935%	105,269	-75.236%
2024-03-15	1.130000	1.146800	1.055900	1.070000	-10.084%	196,345	-75.467%
2024-03-14	1.190000	1.200000	1.160000	1.190000	+0.847%	53,775	-77.941%
2024-03-13	1.230000	1.230000	1.170000	1.180000	+0.426%	56,444	-77.754%
2024-03-12	1.150000	1.200000	1.150000	1.175000	+3.070%	49,502	-77.660%
2024-03-11	1.160000	1.190000	1.140000	1.140000	-0.870%	20,430	-76.974%
2024-03-08	1.140000	1.230000	1.120000	1.150000	+0.877%	55,781	-77.174%
2024-03-07	1.130000	1.200000	1.110000	1.140000	-0.870%	88,317	-76.974%
2024-03-06	1.170000	1.170000	1.130000	1.150000	-1.709%	16,579	-77.174%
2024-03-05	1.130000	1.170000	1.120000	1.170000	+3.540%	54,163	-77.564%
2024-03-04	1.140000	1.160000	1.120000	1.130000	-2.586%	31,604	-76.770%
2024-03-01	1.150000	1.170000	1.150000	1.160000	+2.655%	33,383	-77.371%
2024-02-29	1.120000	1.159900	1.100000	1.130000	+1.802%	68,007	-76.770%
2024-02-28	1.120000	1.140000	1.110000	1.110000	-1.770%	38,430	-76.351%
2024-02-27	1.150000	1.169400	1.120000	1.130000	+0.893%	52,541	-76.770%
2024-02-26	1.120000	1.149900	1.120000	1.120000	-0.885%	23,205	-76.563%
2024-02-23	1.130000	1.130000	1.100000	1.130000	+0.893%	99,624	-76.770%
2024-02-22	1.120000	1.140000	1.100000	1.120000	+0.901%	83,759	-76.563%
2024-02-21	1.140000	1.170000	1.110000	1.110000	-2.632%	55,198	-76.351%
2024-02-20	1.150000	1.200000	1.140000	1.140000	-1.724%	85,842	-76.974%
2024-02-16	1.170000	1.190000	1.160000	1.160000	0.000%	21,554	-77.371%
2024-02-15	1.190000	1.199900	1.160000	1.160000	-3.333%	31,865	-77.371%
2024-02-14	1.230000	1.230000	1.160000	1.200000	+1.695%	76,294	-78.125%
2024-02-13	1.180000	1.210000	1.160000	1.180000	-2.479%	31,921	-77.754%
2024-02-12	1.180000	1.230000	1.180000	1.210000	+1.681%	69,605	-78.306%
2024-02-09	1.190000	1.206300	1.160000	1.190000	-0.833%	42,301	-77.941%
2024-02-08	1.170000	1.225000	1.165000	1.200000	+1.695%	40,245	-78.125%
2024-02-07	1.200000	1.200000	1.150000	1.180000	-1.667%	39,280	-77.754%
2024-02-06	1.210000	1.230000	1.190000	1.200000	0.000%	14,121	-78.125%
2024-02-05	1.150000	1.233000	1.150000	1.200000	+2.564%	51,678	-78.125%
2024-02-02	1.180000	1.208900	1.150000	1.170000	-3.306%	60,081	-77.564%
2024-02-01	1.250000	1.259900	1.200000	1.210000	-3.200%	46,523	-78.306%
2024-01-31	1.260000	1.280000	1.200000	1.250000	+0.806%	43,557	-79.000%
2024-01-30	1.270000	1.320000	1.230000	1.240000	-4.615%	48,973	-78.831%
2024-01-29	1.250000	1.310000	1.250000	1.300000	+3.175%	36,783	-79.808%
2024-01-26	1.270000	1.330000	1.260000	1.260000	0.000%	45,109	-79.167%
2024-01-25	1.280000	1.317400	1.250000	1.260000	-1.563%	38,223	-79.167%
2024-01-24	1.270000	1.340000	1.260000	1.280000	+0.787%	53,828	-79.492%
2024-01-23	1.250000	1.340000	1.250000	1.270000	+0.794%	45,228	-79.331%
2024-01-22	1.210000	1.300000	1.190000	1.260000	+3.279%	59,963	-79.167%
2024-01-19	1.260000	1.276400	1.182800	1.220000	-3.175%	76,725	-78.484%
2024-01-18	1.300000	1.310000	1.245000	1.260000	-0.787%	47,830	-79.167%
2024-01-17	1.270000	1.280100	1.205200	1.270000	-3.053%	89,546	-79.331%
2024-01-16	1.490000	1.490000	1.250000	1.310000	-6.429%	197,549	-79.962%
2024-01-12	1.450000	1.470000	1.350000	1.400000	-1.408%	48,130	-81.250%
2024-01-11	1.400000	1.500000	1.368200	1.420000	+2.158%	146,473	-81.514%
2024-01-10	1.400000	1.500000	1.350000	1.390000	-0.714%	162,792	-81.115%
2024-01-09	1.400000	1.450000	1.380000	1.400000	0.000%	138,038	-81.250%
2024-01-08	1.300000	1.430000	1.250000	1.400000	+7.692%	121,529	-81.250%
2024-01-05	1.380000	1.458300	1.300000	1.300000	-5.797%	81,854	-79.808%