Dark

CSSE
Chicken Soup for the Soul Entertainment, Inc. Class A Common Stock
stock NASDAQ

Inactive

Jul 2, 2024

0.1055USD-10.213%(-0.0120)28,560,870

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-02	0.1155	0.120000	0.103000	0.10550	-10.213%	28,560,870	0.000%
2024-07-01	0.1250	0.137000	0.093900	0.11750	-39.433%	10,637,871	-10.213%
2024-06-28	0.2060	0.209700	0.194000	0.19400	-7.399%	196,845	-45.619%
2024-06-27	0.2124	0.215000	0.203500	0.20950	-0.617%	191,510	-49.642%
2024-06-26	0.2220	0.223000	0.200000	0.21080	+0.525%	148,560	-49.953%
2024-06-25	0.2199	0.219900	0.192000	0.20970	-0.851%	353,266	-49.690%
2024-06-24	0.2184	0.221000	0.205000	0.21150	-4.299%	236,943	-50.118%
2024-06-21	0.2979	0.300000	0.210100	0.22100	-23.264%	2,248,616	-52.262%
2024-06-20	0.2800	0.293900	0.280000	0.28800	-0.690%	224,687	-63.368%
2024-06-18	0.2800	0.303000	0.276000	0.29000	+1.399%	526,787	-63.621%
2024-06-17	0.3000	0.308900	0.285000	0.28600	-6.230%	373,023	-63.112%
2024-06-14	0.2900	0.329900	0.290000	0.30500	+1.667%	352,363	-65.410%
2024-06-13	0.3010	0.319000	0.287800	0.30000	-8.173%	342,988	-64.833%
2024-06-12	0.3210	0.327101	0.290000	0.32670	-0.970%	582,480	-67.707%
2024-06-11	0.3003	0.340000	0.300300	0.32990	+12.979%	926,145	-68.021%
2024-06-10	0.3300	0.490000	0.260000	0.29200	-12.391%	17,195,799	-63.870%
2024-06-07	0.3070	0.338500	0.298000	0.33330	+11.100%	381,905	-68.347%
2024-06-06	0.2896	0.302500	0.285200	0.30000	+3.448%	258,773	-64.833%
2024-06-05	0.2910	0.297300	0.281500	0.29000	-0.685%	144,730	-63.621%
2024-06-04	0.2969	0.306600	0.285000	0.29200	-2.667%	173,015	-63.870%
2024-06-03	0.3000	0.304600	0.290000	0.30000	+0.976%	175,087	-64.833%
2024-05-31	0.3000	0.300000	0.287000	0.29710	+3.519%	119,668	-64.490%
2024-05-30	0.3100	0.311000	0.285000	0.28700	-4.397%	381,554	-63.240%
2024-05-29	0.3160	0.319000	0.282600	0.30020	-0.067%	267,730	-64.857%
2024-05-28	0.3100	0.311000	0.285600	0.30040	-3.097%	248,867	-64.880%
2024-05-24	0.3110	0.329800	0.296900	0.31000	+4.588%	228,650	-65.968%
2024-05-23	0.3030	0.309400	0.290000	0.29640	-6.203%	240,434	-64.406%
2024-05-22	0.3331	0.333100	0.300900	0.31600	-7.521%	424,241	-66.614%
2024-05-21	0.3569	0.369700	0.300000	0.34170	-1.243%	474,678	-69.125%
2024-05-20	0.3327	0.400000	0.331100	0.34600	+2.671%	1,055,964	-69.509%
2024-05-17	0.3340	0.348884	0.316400	0.33700	+2.650%	746,809	-68.694%
2024-05-16	0.3400	0.340000	0.308400	0.32830	+4.754%	640,426	-67.865%
2024-05-15	0.3390	0.340000	0.285000	0.31340	+2.351%	626,618	-66.337%
2024-05-14	0.2953	0.405000	0.291101	0.30620	+2.067%	4,832,445	-65.545%
2024-05-13	0.2850	0.314500	0.266800	0.30000	+9.850%	1,405,381	-64.833%
2024-05-10	0.2868	0.299300	0.261000	0.27310	-3.293%	569,025	-61.369%
2024-05-09	0.2917	0.300500	0.280100	0.28240	-0.982%	555,449	-62.642%
2024-05-08	0.2999	0.331400	0.280200	0.28520	-2.529%	811,940	-63.008%
2024-05-07	0.3540	0.354000	0.290100	0.29260	-14.719%	1,379,011	-63.944%
2024-05-06	0.3516	0.359900	0.341600	0.34310	+0.439%	788,490	-69.251%
2024-05-03	0.3240	0.365748	0.322900	0.34160	-0.117%	3,190,215	-69.116%
2024-05-02	0.3600	0.414900	0.320100	0.34200	+0.088%	4,959,164	-69.152%
2024-05-01	0.2801	0.375000	0.280100	0.34170	+21.429%	8,318,817	-69.125%
2024-04-30	0.2927	0.318300	0.265000	0.28140	-6.294%	3,033,706	-62.509%
2024-04-29	0.2500	0.354300	0.250000	0.30030	+24.194%	18,691,014	-64.868%
2024-04-26	0.2259	0.259000	0.225700	0.24180	-7.000%	5,383,903	-56.369%
2024-04-25	0.3100	0.328900	0.245900	0.26000	-38.867%	16,747,257	-59.423%
2024-04-24	0.2365	0.500000	0.201100	0.42530	+179.251%	220,549,509	-75.194%
2024-04-23	0.1300	0.160000	0.130000	0.15230	+8.399%	8,055,054	-30.729%
2024-04-22	0.1539	0.153900	0.135000	0.14050	-3.037%	117,333	-24.911%
2024-04-19	0.1399	0.147000	0.139900	0.14490	+1.970%	100,109	-27.191%
2024-04-18	0.1506	0.150600	0.138900	0.14210	+1.355%	119,750	-25.757%
2024-04-17	0.1489	0.152000	0.140000	0.14020	-6.720%	303,051	-24.750%
2024-04-16	0.1514	0.153100	0.142000	0.15030	+4.448%	172,378	-29.807%
2024-04-15	0.1605	0.162600	0.135100	0.14390	-10.063%	337,724	-26.685%
2024-04-12	0.1600	0.163000	0.140000	0.16000	0.000%	177,540	-34.063%
2024-04-11	0.1680	0.168000	0.150700	0.16000	0.000%	205,199	-34.063%
2024-04-10	0.1500	0.164400	0.150000	0.16000	+0.251%	50,219	-34.063%
2024-04-09	0.1619	0.164500	0.149400	0.15960	-0.375%	88,161	-33.897%
2024-04-08	0.1618	0.165000	0.152000	0.16020	+1.521%	147,237	-34.145%
2024-04-05	0.1573	0.160000	0.145700	0.15780	+5.270%	177,287	-33.143%
2024-04-04	0.1520	0.157800	0.140500	0.14990	-0.399%	114,486	-29.620%
2024-04-03	0.1575	0.157500	0.132400	0.15050	+1.827%	457,970	-29.900%
2024-04-02	0.1460	0.153200	0.140000	0.14780	-3.018%	208,744	-28.620%
2024-04-01	0.1684	0.168400	0.147200	0.15240	-2.558%	181,587	-30.774%
2024-03-28	0.1534	0.167000	0.151000	0.15640	-1.635%	100,646	-32.545%
2024-03-27	0.1600	0.167900	0.153000	0.15900	-0.625%	117,600	-33.648%
2024-03-26	0.1700	0.170000	0.151000	0.16000	-5.882%	118,931	-34.063%
2024-03-25	0.1745	0.174500	0.156200	0.17000	-2.579%	258,129	-37.941%
2024-03-22	0.1686	0.175000	0.158050	0.17450	+11.859%	240,589	-39.542%
2024-03-21	0.1546	0.167000	0.154600	0.15600	+1.233%	237,330	-32.372%
2024-03-20	0.1581	0.158300	0.154000	0.15410	+1.448%	83,181	-31.538%
2024-03-19	0.1500	0.159000	0.150000	0.15190	+1.199%	116,816	-30.546%
2024-03-18	0.1548	0.159800	0.138500	0.15010	+2.109%	185,296	-29.714%
2024-03-15	0.1650	0.165000	0.130000	0.14700	-1.541%	212,596	-28.231%
2024-03-14	0.1557	0.169000	0.145000	0.14930	-2.163%	211,426	-29.337%
2024-03-13	0.1700	0.175000	0.140100	0.15260	-12.800%	752,455	-30.865%
2024-03-12	0.1684	0.179900	0.165000	0.17500	+0.806%	243,671	-39.714%
2024-03-11	0.1888	0.190000	0.160000	0.17360	-0.800%	300,135	-39.228%
2024-03-08	0.1790	0.185000	0.155000	0.17500	+2.941%	367,070	-39.714%
2024-03-07	0.1890	0.190000	0.160000	0.17000	-9.910%	430,886	-37.941%
2024-03-06	0.1855	0.189900	0.180000	0.18870	+1.725%	89,776	-44.091%
2024-03-05	0.1900	0.190000	0.180000	0.18550	-2.368%	141,573	-43.127%
2024-03-04	0.1878	0.190000	0.182900	0.19000	0.000%	81,305	-44.474%
2024-03-01	0.1975	0.197500	0.182900	0.19000	+1.010%	186,890	-44.474%
2024-02-29	0.1949	0.199900	0.186500	0.18810	-3.141%	106,798	-43.913%
2024-02-28	0.2000	0.200000	0.190000	0.19420	-2.900%	191,325	-45.675%
2024-02-27	0.1900	0.200000	0.180000	0.20000	+5.263%	170,906	-47.250%
2024-02-26	0.2000	0.200000	0.181100	0.19000	-5.000%	187,963	-44.474%
2024-02-23	0.2000	0.200000	0.190000	0.20000	-4.306%	73,495	-47.250%
2024-02-22	0.2120	0.212000	0.195000	0.20900	-1.415%	162,151	-49.522%
2024-02-21	0.2200	0.223900	0.200000	0.21200	+0.952%	192,651	-50.236%
2024-02-20	0.2000	0.228800	0.196000	0.21000	+5.105%	216,045	-49.762%
2024-02-16	0.1945	0.200000	0.190100	0.19980	+5.047%	59,994	-47.197%
2024-02-15	0.1950	0.200000	0.188100	0.19020	-0.105%	37,989	-44.532%
2024-02-14	0.1961	0.201300	0.190400	0.19040	-2.007%	86,870	-44.590%
2024-02-13	0.1871	0.198000	0.181100	0.19430	+1.040%	78,250	-45.703%
2024-02-12	0.1900	0.198000	0.180000	0.19230	+2.670%	113,848	-45.138%
2024-02-09	0.1898	0.190000	0.170000	0.18730	-0.952%	151,171	-43.673%
2024-02-08	0.1880	0.198000	0.181100	0.18910	-2.476%	167,085	-44.209%
2024-02-07	0.2000	0.200000	0.185000	0.19390	+0.466%	126,234	-45.591%
2024-02-06	0.1920	0.200000	0.182500	0.19300	+0.521%	109,124	-45.337%
2024-02-05	0.1946	0.199900	0.185000	0.19200	+0.371%	119,950	-45.052%
2024-02-02	0.2000	0.208300	0.185000	0.19129	-0.732%	94,171	-44.848%
2024-02-01	0.2194	0.219400	0.180000	0.19270	-6.365%	285,879	-45.252%
2024-01-31	0.2145	0.214700	0.200000	0.20580	+0.146%	142,325	-48.737%
2024-01-30	0.2000	0.216200	0.199000	0.20550	+2.801%	200,194	-48.662%
2024-01-29	0.1995	0.200000	0.179100	0.19990	+11.738%	287,792	-47.224%
2024-01-26	0.1690	0.180000	0.165300	0.17890	+5.858%	257,210	-41.029%
2024-01-25	0.1600	0.172700	0.160000	0.16900	+1.869%	194,846	-37.574%
2024-01-24	0.1672	0.168900	0.160000	0.16590	+3.623%	238,875	-36.407%
2024-01-23	0.1700	0.172900	0.151100	0.16010	-4.017%	358,662	-34.104%
2024-01-22	0.1709	0.180000	0.160000	0.16680	+2.457%	422,516	-36.751%
2024-01-19	0.1572	0.170000	0.155000	0.16280	+3.497%	186,318	-35.197%
2024-01-18	0.2000	0.208000	0.152200	0.15730	-19.084%	877,534	-32.931%
2024-01-17	0.1975	0.208300	0.191000	0.19440	-6.673%	92,000	-45.730%
2024-01-16	0.2000	0.210000	0.191000	0.20830	-0.287%	101,627	-49.352%
2024-01-12	0.2000	0.215500	0.197200	0.20890	-3.063%	194,867	-49.497%
2024-01-11	0.2215	0.221500	0.203100	0.21550	+1.364%	155,037	-51.044%
2024-01-10	0.2200	0.220000	0.210700	0.21260	-3.320%	43,121	-50.376%
2024-01-09	0.2300	0.230000	0.210300	0.21990	-0.045%	78,405	-52.024%
2024-01-08	0.2237	0.229800	0.210000	0.22000	-1.654%	313,644	-52.045%
2024-01-05	0.2200	0.235000	0.215200	0.22370	+0.766%	270,592	-52.839%
2024-01-04	0.2200	0.230000	0.215100	0.22200	-3.352%	105,715	-52.477%
2024-01-03	0.2432	0.243200	0.220300	0.22970	0.000%	97,495	-54.071%
2024-01-02	0.2150	0.238100	0.210300	0.22970	+4.695%	254,512	-54.071%
2023-12-29	0.2105	0.220000	0.200000	0.21940	0.000%	586,157	-51.914%
2023-12-28	0.2215	0.221500	0.203300	0.21940	-0.273%	452,625	-51.914%
2023-12-27	0.2080	0.226200	0.200000	0.22000	+4.762%	696,738	-52.045%
2023-12-26	0.2100	0.216000	0.199900	0.21000	-0.897%	733,754	-49.762%
2023-12-22	0.2138	0.218900	0.207100	0.21190	-3.242%	360,052	-50.212%
2023-12-21	0.2350	0.235000	0.190000	0.21900	-4.783%	383,251	-51.826%
2023-12-20	0.2471	0.255500	0.210000	0.23000	-7.816%	445,213	-54.130%
2023-12-19	0.2613	0.280000	0.240200	0.24950	-11.869%	956,411	-57.715%
2023-12-18	0.2770	0.283100	0.260000	0.28310	-0.667%	197,006	-62.734%
2023-12-15	0.2625	0.285000	0.258000	0.28500	+0.281%	221,909	-62.982%
2023-12-14	0.2600	0.284200	0.260000	0.28420	+5.259%	167,350	-62.878%
2023-12-13	0.2650	0.284000	0.253600	0.27000	+1.887%	361,741	-60.926%
2023-12-12	0.2738	0.287000	0.265000	0.26500	-8.621%	243,327	-60.189%
2023-12-11	0.3000	0.300000	0.275000	0.29000	0.000%	119,712	-63.621%
2023-12-08	0.2900	0.292500	0.272800	0.29000	0.000%	173,806	-63.621%
2023-12-07	0.2884	0.290000	0.272000	0.29000	+3.571%	137,292	-63.621%
2023-12-06	0.2885	0.288500	0.260000	0.28000	+2.377%	127,663	-62.321%
2023-12-05	0.2817	0.289900	0.270000	0.27350	-3.833%	218,529	-61.426%
2023-12-04	0.2928	0.292800	0.270000	0.28440	+6.517%	188,012	-62.904%
2023-12-01	0.3000	0.300000	0.260000	0.26700	-4.404%	392,727	-60.487%
2023-11-30	0.2913	0.300000	0.279300	0.27930	-3.189%	195,954	-62.227%
2023-11-29	0.2820	0.320000	0.282000	0.28850	-2.402%	274,104	-63.432%
2023-11-28	0.3000	0.316000	0.285000	0.29560	-5.438%	277,182	-64.310%
2023-11-27	0.3020	0.330000	0.293000	0.31260	+3.271%	299,131	-66.251%
2023-11-24	0.2801	0.305000	0.280100	0.30270	-3.476%	165,510	-65.147%
2023-11-22	0.3300	0.330000	0.273000	0.31360	+4.533%	963,643	-66.358%
2023-11-21	0.2860	0.330000	0.270000	0.30000	+7.836%	693,305	-64.833%
2023-11-20	0.2848	0.288000	0.260000	0.27820	+2.657%	194,957	-62.078%
2023-11-17	0.2700	0.305000	0.259400	0.27100	+3.199%	179,938	-61.070%
2023-11-16	0.2700	0.270000	0.250000	0.26260	-2.741%	210,853	-59.825%
2023-11-15	0.2804	0.292000	0.249990	0.27000	-5.923%	572,755	-60.926%
2023-11-14	0.3100	0.310000	0.275100	0.28700	-2.381%	166,223	-63.240%
2023-11-13	0.3000	0.310000	0.270400	0.29400	+3.158%	221,612	-64.116%
2023-11-10	0.3350	0.335000	0.260000	0.28500	-10.321%	359,105	-62.982%
2023-11-09	0.3500	0.369000	0.315600	0.31780	-9.200%	200,350	-66.803%
2023-11-08	0.3500	0.379900	0.335500	0.35000	+1.361%	227,617	-69.857%
2023-11-07	0.3570	0.359000	0.330000	0.34530	+0.029%	90,817	-69.447%
2023-11-06	0.3633	0.363300	0.340000	0.34520	+2.525%	68,411	-69.438%
2023-11-03	0.3446	0.351800	0.330600	0.33670	-0.971%	129,721	-68.666%
2023-11-02	0.3650	0.365000	0.310000	0.34000	+4.648%	174,390	-68.971%
2023-11-01	0.3301	0.335000	0.320100	0.32490	-3.015%	55,151	-67.528%
2023-10-31	0.3413	0.341300	0.320000	0.33500	-0.770%	175,346	-68.507%
2023-10-30	0.3500	0.359900	0.320000	0.33760	-4.036%	81,230	-68.750%
2023-10-27	0.3650	0.365000	0.351000	0.35180	-3.165%	54,107	-70.011%
2023-10-26	0.3700	0.378000	0.351000	0.36330	+0.110%	72,605	-70.961%
2023-10-25	0.3800	0.380000	0.340300	0.36290	-1.919%	100,044	-70.929%
2023-10-24	0.3510	0.375000	0.350000	0.37000	+5.173%	68,392	-71.486%
2023-10-23	0.3500	0.375000	0.337500	0.35180	-2.251%	122,877	-70.011%
2023-10-20	0.3591	0.359900	0.341000	0.35990	+1.323%	101,839	-70.686%
2023-10-19	0.3550	0.377400	0.352700	0.35520	-4.000%	125,490	-70.298%
2023-10-18	0.4000	0.400000	0.346400	0.37000	-3.141%	122,416	-71.486%
2023-10-17	0.3720	0.394900	0.368000	0.38200	+2.139%	248,220	-72.382%
2023-10-16	0.3549	0.380000	0.335000	0.37400	+10.684%	285,702	-71.791%
2023-10-13	0.3349	0.353900	0.320000	0.33790	+0.866%	176,160	-68.778%
2023-10-12	0.3390	0.340000	0.330000	0.33500	+4.361%	134,520	-68.507%
2023-10-11	0.3251	0.340000	0.313000	0.32100	-1.231%	153,223	-67.134%
2023-10-10	0.3361	0.339000	0.313900	0.32500	-0.276%	86,122	-67.538%
2023-10-09	0.3400	0.340000	0.310000	0.32590	-2.716%	116,520	-67.628%
2023-10-06	0.3278	0.346600	0.327800	0.33500	-1.325%	95,155	-68.507%
2023-10-05	0.3328	0.343400	0.330000	0.33950	+2.013%	167,903	-68.925%
2023-10-04	0.3476	0.347600	0.329000	0.33280	-4.478%	77,644	-68.299%
2023-10-03	0.3400	0.349500	0.331100	0.34840	+2.682%	119,566	-69.719%
2023-10-02	0.3507	0.350700	0.320000	0.33930	-1.652%	144,292	-68.907%
2023-09-29	0.3500	0.360000	0.325000	0.34500	+0.877%	186,771	-69.420%
2023-09-28	0.3295	0.345000	0.314000	0.34200	+6.145%	249,889	-69.152%
2023-09-27	0.3280	0.337500	0.312500	0.32220	+0.782%	206,160	-67.256%
2023-09-26	0.3301	0.338000	0.310000	0.31970	-1.052%	276,668	-67.000%
2023-09-25	0.3300	0.340000	0.315000	0.32310	+0.279%	204,475	-67.348%
2023-09-22	0.3201	0.329800	0.320000	0.32220	-2.364%	185,912	-67.256%
2023-09-21	0.3299	0.350100	0.322000	0.33000	-0.332%	472,204	-68.030%
2023-09-20	0.3348	0.340000	0.322000	0.33110	+2.191%	349,172	-68.137%
2023-09-19	0.3400	0.346000	0.320000	0.32400	0.000%	349,989	-67.438%
2023-09-18	0.3471	0.350000	0.320000	0.32400	+1.061%	561,122	-67.438%
2023-09-15	0.3373	0.395000	0.320000	0.32060	-2.848%	1,684,060	-67.093%
2023-09-14	0.3500	0.350000	0.311100	0.33000	-4.348%	1,013,467	-68.030%
2023-09-13	0.4294	0.430000	0.345000	0.34500	-5.738%	8,948,123	-69.420%
2023-09-12	0.3816	0.388000	0.360000	0.36600	-1.877%	277,128	-71.175%
2023-09-11	0.3542	0.390000	0.353000	0.37300	+1.057%	189,287	-71.716%
2023-09-08	0.4000	0.408000	0.315600	0.36910	-3.503%	365,072	-71.417%
2023-09-07	0.4005	0.419000	0.365000	0.38250	-6.707%	327,577	-72.418%
2023-09-06	0.4240	0.424000	0.400000	0.41000	0.000%	171,587	-74.268%
2023-09-05	0.4120	0.430000	0.400000	0.41000	+2.372%	290,182	-74.268%
2023-09-01	0.4137	0.434478	0.390000	0.40050	-1.958%	419,465	-73.658%
2023-08-31	0.4173	0.418000	0.400000	0.40850	+0.369%	186,029	-74.174%
2023-08-30	0.4203	0.420300	0.395400	0.40700	+1.750%	249,775	-74.079%
2023-08-29	0.4000	0.415000	0.395000	0.40000	+0.629%	162,886	-73.625%
2023-08-28	0.4300	0.435000	0.390500	0.39750	-3.049%	340,354	-73.459%
2023-08-25	0.3980	0.450000	0.390000	0.41000	+5.643%	275,810	-74.268%
2023-08-24	0.3940	0.418900	0.380100	0.38810	-0.487%	340,721	-72.816%
2023-08-23	0.3900	0.410000	0.373000	0.39000	-1.266%	413,590	-72.949%
2023-08-22	0.4300	0.439900	0.360600	0.39500	-9.195%	1,002,373	-73.291%
2023-08-21	0.4600	0.488300	0.425000	0.43500	-3.526%	918,858	-75.747%
2023-08-18	0.4492	0.489900	0.433300	0.45090	+4.836%	1,604,726	-76.602%
2023-08-17	0.4500	0.487800	0.400000	0.43010	-2.405%	2,448,253	-75.471%
2023-08-16	0.5600	0.570000	0.422000	0.44070	-17.162%	2,277,044	-76.061%
2023-08-15	0.7419	0.800000	0.530000	0.53200	-47.327%	3,434,146	-80.169%
2023-08-14	1.0000	1.020000	0.940000	1.01000	+3.061%	544,361	-89.554%
2023-08-11	1.0000	1.019900	0.960100	0.98000	+2.083%	137,749	-89.235%
2023-08-10	1.0500	1.050000	0.950000	0.96000	-5.753%	215,844	-89.010%
2023-08-09	1.0400	1.040000	0.970000	1.01860	-2.058%	178,194	-89.643%
2023-08-08	1.0800	1.090000	1.020000	1.04000	-2.804%	127,674	-89.856%
2023-08-07	1.1100	1.118400	1.070000	1.07000	-3.604%	155,646	-90.140%
2023-08-04	1.1400	1.160000	1.100000	1.11000	-0.893%	106,090	-90.495%
2023-08-03	1.1300	1.170000	1.120000	1.12000	-3.448%	96,689	-90.580%
2023-08-02	1.1500	1.170000	1.120000	1.16000	+2.655%	136,096	-90.905%
2023-08-01	1.1600	1.190000	1.105000	1.13000	-5.833%	235,535	-90.664%
2023-07-31	1.2200	1.240000	1.180000	1.20000	+1.695%	174,707	-91.208%
2023-07-28	1.1500	1.220000	1.140000	1.18000	+3.509%	210,264	-91.059%
2023-07-27	1.1600	1.170000	1.120000	1.14000	-1.724%	148,332	-90.746%
2023-07-26	1.1100	1.160000	1.101800	1.16000	+4.505%	131,591	-90.905%
2023-07-25	1.1000	1.130000	1.080000	1.11000	0.000%	181,588	-90.495%
2023-07-24	1.1000	1.110000	1.070000	1.11000	+0.909%	136,167	-90.495%
2023-07-21	1.1200	1.120000	1.070000	1.10000	0.000%	162,837	-90.409%
2023-07-20	1.1100	1.120000	1.080000	1.10000	-0.901%	92,802	-90.409%
2023-07-19	1.1200	1.160000	1.100000	1.11000	-0.893%	188,527	-90.495%
2023-07-18	1.1100	1.130000	1.070000	1.12000	+1.818%	131,242	-90.580%
2023-07-17	1.0800	1.120000	1.070000	1.10000	+1.852%	170,536	-90.409%
2023-07-14	1.1600	1.180000	1.070000	1.08000	-8.475%	463,984	-90.231%
2023-07-13	1.1300	1.220000	1.130000	1.18000	-1.667%	415,577	-91.059%
2023-07-12	1.2000	1.220000	1.130000	1.20000	0.000%	1,130,131	-91.208%
2023-07-11	1.2200	1.240000	1.190000	1.20000	-2.439%	119,241	-91.208%
2023-07-10	1.2700	1.270000	1.160000	1.23000	+3.361%	254,140	-91.423%
2023-07-07	1.2000	1.200000	1.180000	1.19000	0.000%	63,190	-91.134%
2023-07-06	1.1800	1.190000	1.170000	1.19000	0.000%	134,589	-91.134%
2023-07-05	1.1700	1.200100	1.140000	1.19000	+0.847%	150,294	-91.134%
2023-07-03	1.1900	1.210000	1.171100	1.18000	-0.422%	103,511	-91.059%
2023-06-30	1.2000	1.210000	1.170000	1.18500	-0.420%	95,215	-91.097%
2023-06-29	1.1700	1.200000	1.170000	1.19000	0.000%	70,677	-91.134%
2023-06-28	1.1000	1.220000	1.100000	1.19000	+7.207%	283,391	-91.134%
2023-06-27	1.1500	1.170000	1.060000	1.11000	-3.478%	394,385	-90.495%
2023-06-26	1.1400	1.150000	1.050000	1.15000	+2.679%	336,880	-90.826%
2023-06-23	1.1100	1.120000	1.050000	1.12000	+0.901%	192,077	-90.580%
2023-06-22	1.1900	1.190000	1.100000	1.11000	-5.128%	306,457	-90.495%
2023-06-21	1.2700	1.270000	1.160000	1.17000	-4.878%	414,411	-90.983%
2023-06-20	1.3200	1.320000	1.220000	1.23000	-4.651%	380,314	-91.423%
2023-06-16	1.3200	1.320000	1.250000	1.29000	0.000%	300,567	-91.822%
2023-06-15	1.3400	1.350000	1.280000	1.29000	-3.731%	254,323	-91.822%
2023-06-14	1.4100	1.411700	1.300000	1.34000	-3.597%	221,494	-92.127%
2023-06-13	1.4400	1.440000	1.350000	1.39000	-2.113%	717,440	-92.410%
2023-06-12	1.3600	1.480000	1.330000	1.42000	+5.970%	268,751	-92.570%
2023-06-09	1.4100	1.460000	1.330000	1.34000	-7.586%	163,433	-92.127%
2023-06-08	1.3600	1.450000	1.350000	1.45000	+6.618%	138,183	-92.724%
2023-06-07	1.2800	1.449200	1.280000	1.36000	+5.426%	663,857	-92.243%
2023-06-06	1.3300	1.330000	1.250000	1.29000	0.000%	213,780	-91.822%
2023-06-05	1.4000	1.400000	1.260000	1.29000	-5.839%	330,116	-91.822%
2023-06-02	1.2400	1.370000	1.210000	1.37000	+9.600%	415,083	-92.299%
2023-06-01	1.2800	1.280600	1.180000	1.25000	-1.575%	562,607	-91.560%
2023-05-31	1.3100	1.320000	1.260000	1.27000	-3.422%	299,845	-91.693%
2023-05-30	1.3200	1.360000	1.290000	1.31500	+1.154%	248,604	-91.977%
2023-05-26	1.2900	1.319000	1.260000	1.30000	+1.563%	285,475	-91.885%
2023-05-25	1.3400	1.340000	1.250000	1.28000	-4.478%	331,466	-91.758%
2023-05-24	1.4200	1.430000	1.280000	1.34000	-5.634%	660,933	-92.127%
2023-05-23	1.5800	1.580000	1.410000	1.42000	-7.190%	706,490	-92.570%
2023-05-22	1.4800	1.530000	1.480000	1.53000	+5.517%	334,727	-93.105%
2023-05-19	1.5000	1.510000	1.420000	1.45000	-2.685%	246,991	-92.724%
2023-05-18	1.5400	1.550000	1.450600	1.49000	-3.247%	394,106	-92.919%
2023-05-17	1.5100	1.570000	1.420000	1.54000	+7.692%	463,854	-93.149%
2023-05-16	1.5300	1.530000	1.380000	1.43000	-10.063%	318,012	-92.622%
2023-05-15	1.3800	1.590000	1.350000	1.59000	+14.388%	618,090	-93.365%
2023-05-12	1.4400	1.440000	1.280000	1.39000	-2.797%	659,540	-92.410%
2023-05-11	1.4700	1.479500	1.400000	1.43000	-1.379%	419,411	-92.622%
2023-05-10	1.5200	1.549800	1.450000	1.45000	-3.333%	292,379	-92.724%
2023-05-09	1.5800	1.580000	1.500000	1.50000	-5.063%	266,467	-92.967%
2023-05-08	1.5900	1.610000	1.530000	1.58000	0.000%	819,279	-93.323%
2023-05-05	1.5200	1.610000	1.520000	1.58000	+3.947%	287,287	-93.323%
2023-05-04	1.6000	1.650000	1.500000	1.52000	-3.185%	162,934	-93.059%
2023-05-03	1.6300	1.635000	1.550000	1.57000	-3.086%	241,149	-93.280%
2023-05-02	1.7500	1.750000	1.570000	1.62000	-7.429%	316,495	-93.488%
2023-05-01	1.8200	1.840000	1.670000	1.75000	-1.685%	312,623	-93.971%
2023-04-28	1.8400	1.881900	1.770000	1.78000	-3.523%	462,900	-94.073%
2023-04-27	1.8600	1.880000	1.820000	1.84500	+0.272%	533,630	-94.282%
2023-04-26	1.8300	1.990000	1.830000	1.84000	0.000%	194,929	-94.266%
2023-04-25	1.9000	1.934100	1.790000	1.84000	-3.158%	136,144	-94.266%
2023-04-24	1.9700	1.970000	1.830000	1.90000	-2.564%	192,644	-94.447%
2023-04-21	2.0500	2.150000	1.920000	1.95000	-7.143%	378,237	-94.590%
2023-04-20	2.1200	2.170000	2.030000	2.10000	-2.326%	179,570	-94.976%
2023-04-19	2.2200	2.290000	2.010000	2.15000	-5.286%	432,137	-95.093%
2023-04-18	2.2100	2.440000	2.110000	2.27000	+3.182%	518,552	-95.352%
2023-04-17	2.0100	2.240000	2.010000	2.20000	+10.000%	394,649	-95.205%
2023-04-14	2.0000	2.050000	1.950000	2.00000	-0.498%	285,190	-94.725%
2023-04-13	1.9500	2.040000	1.950000	2.01000	+2.030%	395,510	-94.751%
2023-04-12	2.1000	2.116700	1.930000	1.97000	-6.190%	492,474	-94.645%
2023-04-11	2.0200	2.180000	1.995100	2.10000	+5.000%	824,122	-94.976%
2023-04-10	2.0100	2.080000	1.800000	2.00000	+0.503%	908,508	-94.725%
2023-04-06	1.7800	2.140000	1.640000	1.99000	+17.751%	3,333,772	-94.698%
2023-04-05	1.7800	1.820000	1.520000	1.69000	+3.681%	1,700,710	-93.757%
2023-04-04	1.7600	1.780000	1.500000	1.63000	-11.413%	1,677,565	-93.528%
2023-04-03	2.0600	2.060000	1.800000	1.84000	-8.000%	1,124,805	-94.266%
2023-03-31	2.2200	2.250000	1.720000	2.00000	-37.500%	4,110,305	-94.725%
2023-03-30	3.1200	3.400000	3.000000	3.20000	+4.918%	442,103	-96.703%
2023-03-29	2.9300	3.330000	2.790000	3.05000	+6.272%	698,991	-96.541%
2023-03-28	2.6600	3.100000	2.650000	2.87000	+7.491%	306,364	-96.324%
2023-03-27	2.6100	2.670000	2.573000	2.67000	+3.891%	83,552	-96.049%
2023-03-24	2.5500	2.650000	2.490000	2.57000	-0.772%	140,828	-95.895%
2023-03-23	2.6000	2.700000	2.530000	2.59000	+3.600%	218,218	-95.927%
2023-03-22	2.7200	2.720000	2.500000	2.50000	-3.846%	186,443	-95.780%
2023-03-21	2.6600	2.730000	2.600000	2.60000	0.000%	90,525	-95.942%
2023-03-20	2.9600	2.960000	2.600000	2.60000	-5.109%	111,915	-95.942%
2023-03-17	2.9200	2.960000	2.720000	2.74000	-6.164%	138,706	-96.150%
2023-03-16	2.9600	3.180000	2.850000	2.92000	-1.017%	95,239	-96.387%
2023-03-15	2.9600	3.030000	2.740000	2.95000	-1.993%	209,036	-96.424%
2023-03-14	3.3800	3.400000	3.000000	3.01000	-7.669%	148,771	-96.495%
2023-03-13	3.4400	3.631600	3.220000	3.26000	-6.052%	56,404	-96.764%
2023-03-10	3.7900	3.837000	3.465000	3.47000	-8.201%	168,100	-96.960%
2023-03-09	3.9700	3.980000	3.760000	3.78000	-5.263%	71,715	-97.209%
2023-03-08	4.0500	4.150000	3.890000	3.99000	-1.481%	57,094	-97.356%
2023-03-07	4.1000	4.180000	3.870200	4.05000	-0.246%	98,165	-97.395%
2023-03-06	4.1600	4.220000	4.060000	4.06000	-2.404%	45,797	-97.401%
2023-03-03	4.1500	4.200000	4.020000	4.16000	+0.483%	60,144	-97.464%
2023-03-02	4.1000	4.200000	3.970000	4.14000	+0.976%	63,808	-97.452%
2023-03-01	4.4000	4.400000	3.980000	4.10000	-6.606%	234,467	-97.427%
2023-02-28	4.3000	4.540000	4.120000	4.39000	+1.620%	116,603	-97.597%
2023-02-27	4.6100	4.630000	4.300000	4.32000	-4.425%	118,720	-97.558%
2023-02-24	4.7200	4.750000	4.320000	4.52000	-6.224%	260,996	-97.666%
2023-02-23	4.8400	4.902200	4.680000	4.82000	0.000%	111,021	-97.811%
2023-02-22	4.8400	4.970000	4.790000	4.82000	+1.261%	104,467	-97.811%
2023-02-21	5.3100	5.320000	4.731800	4.76000	-10.358%	235,965	-97.784%
2023-02-17	5.3400	5.429900	5.160000	5.31000	-1.667%	62,990	-98.013%
2023-02-16	5.3000	5.710000	5.290100	5.40000	+1.124%	143,960	-98.046%
2023-02-15	5.2700	5.490000	5.260000	5.34000	+0.755%	48,408	-98.024%
2023-02-14	5.3600	5.480000	5.250000	5.30000	-1.943%	82,292	-98.009%
2023-02-13	5.5100	5.510000	5.390000	5.40500	-0.643%	44,971	-98.048%
2023-02-10	5.7100	5.750000	5.260000	5.44000	-3.887%	131,899	-98.061%
2023-02-09	6.1000	6.230700	5.610000	5.66000	-7.061%	122,229	-98.136%
2023-02-08	6.3000	6.509100	6.060000	6.09000	-4.844%	61,802	-98.268%
2023-02-07	6.3721	6.570000	6.250000	6.40000	+0.787%	36,465	-98.352%
2023-02-06	6.7100	6.800000	6.150000	6.35000	-6.755%	61,638	-98.339%
2023-02-03	6.5900	6.890000	6.430000	6.81000	+0.889%	25,334	-98.451%
2023-02-02	6.4000	6.800000	6.286900	6.75000	+7.143%	59,338	-98.437%
2023-02-01	6.1600	6.360000	6.130000	6.30000	+1.286%	35,370	-98.325%
2023-01-31	6.0200	6.220000	6.020000	6.22000	+3.151%	47,745	-98.304%
2023-01-30	6.2800	6.340000	5.990000	6.03000	-3.828%	25,075	-98.250%
2023-01-27	6.0600	6.300000	5.830000	6.27000	+5.912%	45,579	-98.317%
2023-01-26	5.7400	6.414900	5.740000	5.92000	+3.136%	101,226	-98.218%
2023-01-25	5.5900	5.780000	5.550000	5.74000	+0.702%	31,960	-98.162%
2023-01-24	5.6600	5.800000	5.560100	5.70000	-0.524%	53,396	-98.149%
2023-01-23	5.5100	5.840000	5.400000	5.73000	+6.111%	86,046	-98.159%
2023-01-20	5.3100	5.520000	5.280000	5.40000	+0.935%	69,500	-98.046%
2023-01-19	5.5200	5.650000	5.320000	5.35000	-3.950%	55,711	-98.028%
2023-01-18	5.8700	5.870000	5.570000	5.57000	-4.131%	31,080	-98.106%
2023-01-17	5.8300	5.871400	5.680000	5.81000	+1.573%	40,313	-98.184%
2023-01-13	5.7000	5.790500	5.690000	5.72000	+0.175%	45,013	-98.156%
2023-01-12	5.8000	5.950900	5.650000	5.71000	-0.349%	66,450	-98.152%
2023-01-11	5.8600	5.860000	5.600000	5.73000	-1.715%	54,403	-98.159%