Dark

CUBA
Herzfeld Caribbean Basin Fund
stock NASDAQ

Inactive

Jul 3, 2025

2.52USD-0.787%(-0.02)35,220

Pre-market

0.00USD-100.000%(-2.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	2.55000	2.5500	2.5200	2.5200	-0.787%	35,220	0.000%
2025-07-02	2.54000	2.5480	2.5179	2.5400	-0.142%	33,391	-0.787%
2025-07-01	2.50000	2.5550	2.5000	2.5436	+0.601%	83,277	-0.928%
2025-06-30	2.54000	2.5400	2.4600	2.5284	-0.457%	61,534	-0.332%
2025-06-27	2.48000	2.5500	2.4800	2.5400	0.000%	31,825	-0.787%
2025-06-26	2.55000	2.5500	2.5000	2.5400	0.000%	49,168	-0.787%
2025-06-25	2.56000	2.5600	2.4500	2.5400	-0.392%	78,396	-0.787%
2025-06-24	2.51000	2.5600	2.5000	2.5500	+1.695%	17,668	-1.176%
2025-06-23	2.46000	2.5200	2.4600	2.5075	+1.518%	19,393	+0.499%
2025-06-20	2.50000	2.5030	2.4700	2.4700	-0.803%	40,693	+2.024%
2025-06-18	2.50000	2.5000	2.4400	2.4900	0.000%	10,621	+1.205%
2025-06-17	2.50000	2.5000	2.4600	2.4900	0.000%	23,645	+1.205%
2025-06-16	2.48000	2.4900	2.4400	2.4900	0.000%	26,688	+1.205%
2025-06-13	2.49000	2.4950	2.4257	2.4900	+1.014%	25,085	+1.205%
2025-06-12	2.43130	2.4700	2.4245	2.4650	+1.440%	31,546	+2.231%
2025-06-11	2.43000	2.4300	2.4100	2.4300	+0.621%	12,867	+3.704%
2025-06-10	2.42000	2.4200	2.4020	2.4150	-0.207%	19,640	+4.348%
2025-06-09	2.41920	2.4200	2.4050	2.4200	+0.411%	17,266	+4.132%
2025-06-06	2.40000	2.4300	2.4000	2.4101	+0.004%	57,042	+4.560%
2025-06-05	2.42000	2.4300	2.4100	2.4100	-0.207%	22,812	+4.564%
2025-06-04	2.42000	2.4300	2.4100	2.4150	+0.091%	33,654	+4.348%
2025-06-03	2.42000	2.4266	2.4000	2.4128	+0.743%	37,184	+4.443%
2025-06-02	2.45000	2.4800	2.3900	2.3950	-1.440%	37,707	+5.219%
2025-05-30	2.48190	2.5100	2.4300	2.4300	0.000%	18,528	+3.704%
2025-05-29	2.44000	2.5100	2.4300	2.4300	-0.410%	12,232	+3.704%
2025-05-28	2.44000	2.4964	2.4400	2.4400	-0.204%	18,218	+3.279%
2025-05-27	2.53000	2.5300	2.4300	2.4450	-0.204%	29,215	+3.067%
2025-05-23	2.51000	2.5100	2.3504	2.4500	-8.922%	100,516	+2.857%
2025-05-22	2.77000	2.7700	2.6400	2.6900	-1.825%	62,193	-6.320%
2025-05-21	2.69000	2.8000	2.6700	2.7400	+3.008%	103,964	-8.029%
2025-05-20	2.65000	2.6700	2.6350	2.6600	+1.916%	82,177	-5.263%
2025-05-19	2.56000	2.6200	2.5600	2.6100	+0.192%	137,877	-3.448%
2025-05-16	2.61000	2.6100	2.5700	2.6050	+0.192%	15,953	-3.263%
2025-05-15	2.60000	2.6300	2.5750	2.6000	-0.763%	147,028	-3.077%
2025-05-14	2.56000	2.6200	2.5500	2.6200	+1.550%	54,077	-3.817%
2025-05-13	2.56640	2.6000	2.5500	2.5800	+0.389%	53,435	-2.326%
2025-05-12	2.55000	2.7000	2.5400	2.5700	+1.581%	94,219	-1.946%
2025-05-09	2.54000	2.6550	2.4300	2.5300	-1.556%	183,398	-0.395%
2025-05-08	2.50000	2.5700	2.4948	2.5700	+2.390%	7,853	-1.946%
2025-05-07	2.48160	2.5184	2.4500	2.5100	+1.210%	13,604	+0.398%
2025-05-06	2.52000	2.5900	2.4622	2.4800	-0.800%	14,136	+1.613%
2025-05-05	2.57000	2.5700	2.5000	2.5000	-1.186%	6,557	+0.800%
2025-05-02	2.50000	2.5700	2.5000	2.5300	+0.604%	62,070	-0.395%
2025-05-01	2.56000	2.5600	2.4728	2.5148	-0.601%	21,189	+0.207%
2025-04-30	2.54000	2.5400	2.4620	2.5300	+1.200%	28,732	-0.395%
2025-04-29	2.46000	2.5000	2.4500	2.5000	+0.402%	45,362	+0.800%
2025-04-28	2.50000	2.5000	2.4500	2.4900	+0.810%	18,428	+1.205%
2025-04-25	2.43000	2.4710	2.4200	2.4700	+1.230%	70,782	+2.024%
2025-04-24	2.45000	2.4500	2.4100	2.4400	+0.412%	9,362	+3.279%
2025-04-23	2.40000	2.4800	2.4000	2.4300	-0.410%	19,771	+3.704%
2025-04-22	2.41000	2.4500	2.3700	2.4400	+2.092%	68,076	+3.279%
2025-04-21	2.41000	2.4236	2.3900	2.3900	-0.830%	13,432	+5.439%
2025-04-17	2.45000	2.4500	2.3900	2.4100	-1.230%	16,313	+4.564%
2025-04-16	2.45440	2.4800	2.4393	2.4400	0.000%	7,139	+3.279%
2025-04-15	2.44000	2.4400	2.4200	2.4400	+0.412%	5,191	+3.279%
2025-04-14	2.48000	2.5100	2.4101	2.4300	-2.016%	11,586	+3.704%
2025-04-11	2.40000	2.5000	2.4000	2.4800	+4.202%	39,358	+1.613%
2025-04-10	2.55000	2.5500	2.3800	2.3800	-8.108%	20,393	+5.882%
2025-04-09	2.36000	2.5900	2.3600	2.5900	+8.368%	46,790	-2.703%
2025-04-08	2.56130	2.5991	2.3800	2.3900	+0.420%	19,654	+5.439%
2025-04-07	2.42000	2.4400	2.3600	2.3800	-2.857%	149,709	+5.882%
2025-04-04	2.60000	2.6000	2.4306	2.4500	-3.543%	82,908	+2.857%
2025-04-03	2.65000	2.6500	2.5200	2.5400	-3.788%	73,019	-0.787%
2025-04-02	2.62470	2.6679	2.6200	2.6400	-2.222%	34,833	-4.545%
2025-04-01	2.62000	2.7000	2.5700	2.7000	+1.124%	74,655	-6.667%
2025-03-31	2.60500	2.6700	2.5600	2.6700	+1.567%	56,340	-5.618%
2025-03-28	2.65000	2.6500	2.6100	2.6288	-1.173%	57,162	-4.139%
2025-03-27	2.68000	2.6862	2.6504	2.6600	-0.375%	24,855	-5.263%
2025-03-26	2.68500	2.6899	2.6500	2.6700	-1.294%	37,155	-5.618%
2025-03-25	2.71000	2.7193	2.6600	2.7050	+0.015%	174,288	-6.839%
2025-03-24	2.69000	2.7250	2.6200	2.7046	+0.543%	192,275	-6.825%
2025-03-21	2.62500	2.6900	2.6053	2.6900	+1.894%	87,427	-6.320%
2025-03-20	2.63000	2.6419	2.5817	2.6400	+1.149%	19,379	-4.545%
2025-03-19	2.63000	2.6500	2.6060	2.6100	-0.768%	90,505	-3.448%
2025-03-18	2.66000	2.6600	2.6200	2.6302	-0.747%	113,230	-4.190%
2025-03-17	2.68000	2.6818	2.6400	2.6500	0.000%	136,731	-4.906%
2025-03-14	2.61000	2.6600	2.5898	2.6500	+1.338%	246,047	-4.906%
2025-03-13	2.61000	2.6300	2.6100	2.6150	-0.759%	316,742	-3.633%
2025-03-12	2.63000	2.6600	2.5600	2.6350	+0.573%	573,712	-4.364%
2025-03-11	2.58000	2.6200	2.5323	2.6200	+1.472%	287,061	-3.817%
2025-03-10	2.58000	2.6000	2.5650	2.5820	-1.262%	298,524	-2.401%
2025-03-07	2.61000	2.6150	2.5550	2.6150	+0.192%	719,588	-3.633%
2025-03-06	2.57000	2.6100	2.5300	2.6100	+0.385%	630,840	-3.448%
2025-03-05	2.46000	2.6100	2.4600	2.6000	+4.000%	2,015,664	-3.077%
2025-03-04	2.40000	2.5200	2.3750	2.5000	+8.696%	1,208,035	+0.800%
2025-03-03	2.34000	2.3500	2.3000	2.3000	-1.288%	25,814	+9.565%
2025-02-28	2.32640	2.3300	2.3200	2.3300	+0.052%	26,638	+8.155%
2025-02-27	2.35000	2.3500	2.3200	2.3288	-0.052%	25,626	+8.210%
2025-02-26	2.33000	2.3600	2.3300	2.3300	-0.427%	26,581	+8.155%
2025-02-25	2.32000	2.3400	2.3200	2.3400	-0.213%	21,537	+7.692%
2025-02-24	2.36000	2.3850	2.3300	2.3450	-1.055%	59,218	+7.463%
2025-02-21	2.40000	2.4000	2.3600	2.3700	-0.837%	14,178	+6.329%
2025-02-20	2.42000	2.4200	2.3900	2.3900	-0.830%	38,436	+5.439%
2025-02-19	2.42440	2.4244	2.4090	2.4100	-0.823%	22,329	+4.564%
2025-02-18	2.45000	2.4500	2.4200	2.4300	+0.186%	41,519	+3.704%
2025-02-14	2.44000	2.4400	2.4037	2.4255	+0.643%	25,755	+3.896%
2025-02-13	2.40000	2.4400	2.4000	2.4100	+0.626%	25,066	+4.564%
2025-02-12	2.42000	2.4200	2.3900	2.3950	-1.643%	40,808	+5.219%
2025-02-11	2.45000	2.4600	2.4300	2.4350	-1.016%	12,722	+3.491%
2025-02-10	2.45000	2.4800	2.4400	2.4600	+0.204%	18,443	+2.439%
2025-02-07	2.50000	2.5000	2.4550	2.4550	-1.410%	39,406	+2.648%
2025-02-06	2.46000	2.4907	2.4500	2.4901	+1.224%	43,186	+1.201%
2025-02-05	2.45000	2.4700	2.4450	2.4600	+0.408%	16,232	+2.439%
2025-02-04	2.44000	2.4794	2.4300	2.4500	-0.407%	24,239	+2.857%
2025-02-03	2.45000	2.4600	2.4300	2.4600	-0.806%	26,825	+2.439%
2025-01-31	2.48000	2.5100	2.4700	2.4800	-0.402%	13,835	+1.613%
2025-01-30	2.47000	2.5100	2.4700	2.4900	+0.810%	27,950	+1.205%
2025-01-29	2.47000	2.5061	2.4700	2.4700	+0.407%	12,979	+2.024%
2025-01-28	2.43000	2.5000	2.4100	2.4600	+1.653%	48,496	+2.439%
2025-01-27	2.41000	2.4400	2.4100	2.4200	-0.840%	91,733	+4.132%
2025-01-24	2.43000	2.4500	2.4300	2.4405	-0.388%	23,521	+3.258%
2025-01-23	2.43000	2.4500	2.4300	2.4500	+0.823%	31,079	+2.857%
2025-01-22	2.44000	2.4403	2.4100	2.4300	-0.816%	15,708	+3.704%
2025-01-21	2.45000	2.4800	2.4300	2.4500	+0.061%	73,849	+2.857%
2025-01-17	2.45000	2.4579	2.4300	2.4485	+0.464%	40,675	+2.920%
2025-01-16	2.45860	2.4586	2.4300	2.4372	-0.115%	17,452	+3.397%
2025-01-15	2.45000	2.4564	2.3700	2.4400	+2.092%	63,859	+3.279%
2025-01-14	2.35000	2.6000	2.3426	2.3900	+1.267%	282,786	+5.439%
2025-01-13	2.37000	2.4030	2.3301	2.3601	+0.430%	112,828	+6.775%
2025-01-10	2.33000	2.4000	2.3300	2.3500	-0.149%	24,742	+7.234%
2025-01-08	2.35000	2.3700	2.3475	2.3535	+1.009%	13,760	+7.075%
2025-01-07	2.37000	2.3700	2.3300	2.3300	-0.851%	9,836	+8.155%
2025-01-06	2.30000	2.3799	2.3000	2.3500	-0.428%	45,364	+7.234%
2025-01-03	2.34000	2.3887	2.3400	2.3601	+0.430%	19,944	+6.775%
2025-01-02	2.31000	2.3824	2.3100	2.3500	+0.642%	36,505	+7.234%
2024-12-31	2.39000	2.3900	2.3200	2.3350	-9.144%	116,425	+7.923%
2024-12-30	2.56000	2.5800	2.5200	2.5700	+1.984%	153,546	-1.946%
2024-12-27	2.55000	2.5500	2.5100	2.5200	-0.982%	34,045	0.000%
2024-12-26	2.55000	2.6000	2.5450	2.5450	-0.973%	92,829	-0.982%
2024-12-24	2.50000	2.5800	2.5000	2.5700	+2.800%	21,410	-1.946%
2024-12-23	2.48000	2.5035	2.4586	2.5000	+1.626%	36,289	+0.800%
2024-12-20	2.40470	2.4800	2.4047	2.4600	+2.500%	72,561	+2.439%
2024-12-19	2.40000	2.4299	2.3901	2.4000	0.000%	11,424	+5.000%
2024-12-18	2.43000	2.4800	2.4000	2.4000	-2.834%	22,314	+5.000%
2024-12-17	2.47000	2.4800	2.4500	2.4700	-0.202%	59,427	+2.024%
2024-12-16	2.45000	2.4850	2.4500	2.4750	+0.406%	80,752	+1.818%
2024-12-13	2.42000	2.4700	2.4200	2.4650	+0.612%	31,637	+2.231%
2024-12-12	2.45000	2.4600	2.4500	2.4500	-0.204%	14,541	+2.857%
2024-12-11	2.42000	2.4800	2.4200	2.4550	+0.561%	25,855	+2.648%
2024-12-10	2.45210	2.4625	2.4350	2.4413	-0.961%	14,783	+3.224%
2024-12-09	2.47000	2.4700	2.4500	2.4650	-0.202%	43,721	+2.231%
2024-12-06	2.43000	2.4700	2.4300	2.4700	+0.816%	19,422	+2.024%
2024-12-05	2.44950	2.4650	2.4400	2.4500	+0.410%	16,921	+2.857%
2024-12-04	2.43000	2.4590	2.4300	2.4400	-0.813%	18,714	+3.279%
2024-12-03	2.41308	2.4700	2.4100	2.4600	+1.027%	57,340	+2.439%
2024-12-02	2.45000	2.4600	2.4100	2.4350	+0.206%	35,114	+3.491%
2024-11-29	2.40000	2.4337	2.4000	2.4300	+0.621%	32,660	+3.704%
2024-11-27	2.41000	2.4250	2.4100	2.4150	-0.207%	60,244	+4.348%
2024-11-26	2.39000	2.4300	2.3900	2.4200	0.000%	27,102	+4.132%
2024-11-25	2.42000	2.4300	2.3600	2.4200	-0.416%	139,485	+4.132%
2024-11-22	2.42500	2.4500	2.4100	2.4301	-0.406%	26,172	+3.699%
2024-11-21	2.45000	2.4500	2.4000	2.4400	0.000%	122,031	+3.279%
2024-11-20	2.44000	2.4500	2.4300	2.4400	+0.205%	8,299	+3.279%
2024-11-19	2.43320	2.4400	2.4300	2.4350	+0.412%	14,159	+3.491%
2024-11-18	2.51000	2.5100	2.4200	2.4250	-2.218%	16,623	+3.918%
2024-11-15	2.54000	2.5450	2.4500	2.4800	-1.587%	27,638	+1.613%
2024-11-14	2.49960	2.5200	2.4800	2.5200	+0.800%	9,398	0.000%
2024-11-13	2.47000	2.5150	2.4500	2.5000	+0.402%	73,378	+0.800%
2024-11-12	2.42000	2.5900	2.4200	2.4900	-2.734%	60,030	+1.205%
2024-11-11	2.56000	2.5800	2.5500	2.5600	+0.392%	77,118	-1.563%
2024-11-08	2.48000	2.5500	2.4800	2.5500	+2.823%	20,520	-1.176%
2024-11-07	2.45000	2.4950	2.4500	2.4800	+0.813%	29,888	+1.613%
2024-11-06	2.43000	2.4880	2.4300	2.4600	+1.443%	80,649	+2.439%
2024-11-05	2.41000	2.4300	2.4100	2.4250	+0.539%	12,368	+3.918%
2024-11-04	2.45000	2.4500	2.4000	2.4120	-1.148%	17,960	+4.478%
2024-11-01	2.44000	2.4600	2.4200	2.4400	+1.245%	16,337	+3.279%
2024-10-31	2.41000	2.4300	2.4022	2.4100	-0.823%	7,725	+4.564%
2024-10-30	2.42000	2.4400	2.4199	2.4300	+0.830%	10,062	+3.704%
2024-10-29	2.44000	2.4400	2.4100	2.4100	-1.633%	9,176	+4.564%
2024-10-28	2.43000	2.4600	2.4300	2.4500	+0.823%	19,852	+2.857%
2024-10-25	2.42000	2.4477	2.4200	2.4300	+0.413%	36,685	+3.704%
2024-10-24	2.41000	2.4200	2.4000	2.4200	+0.628%	43,095	+4.132%
2024-10-23	2.38940	2.4100	2.3700	2.4049	+0.204%	81,082	+4.786%
2024-10-22	2.41000	2.4199	2.3801	2.4000	0.000%	26,561	+5.000%
2024-10-21	2.43000	2.4350	2.3900	2.4000	-0.415%	31,667	+5.000%
2024-10-18	2.39000	2.4300	2.3800	2.4100	+1.474%	77,464	+4.564%
2024-10-17	2.39000	2.3900	2.3700	2.3750	-0.210%	36,528	+6.105%
2024-10-16	2.37000	2.3800	2.3500	2.3800	+0.634%	20,692	+5.882%
2024-10-15	2.32160	2.3700	2.3216	2.3650	+1.502%	37,972	+6.554%
2024-10-14	2.30010	2.3300	2.3000	2.3300	+0.431%	38,821	+8.155%
2024-10-11	2.31000	2.3400	2.3000	2.3200	+0.870%	55,033	+8.621%
2024-10-10	2.30000	2.3100	2.2800	2.3000	-0.217%	59,482	+9.565%
2024-10-09	2.29000	2.3100	2.2900	2.3050	+0.611%	31,299	+9.328%
2024-10-08	2.25000	2.3000	2.2500	2.2910	+0.482%	20,389	+9.996%
2024-10-07	2.26000	2.2900	2.2600	2.2800	-0.219%	67,860	+10.526%
2024-10-04	2.25000	2.2900	2.2500	2.2850	+2.466%	97,031	+10.284%
2024-10-03	2.22000	2.2400	2.2100	2.2300	-0.224%	54,431	+13.004%
2024-10-02	2.23000	2.2400	2.2200	2.2350	-0.076%	59,530	+12.752%
2024-10-01	2.24900	2.2506	2.2200	2.2367	-1.031%	111,456	+12.666%
2024-09-30	2.27000	2.3000	2.2350	2.2600	-1.739%	308,013	+11.504%
2024-09-27	2.33000	2.3399	2.3000	2.3000	-1.288%	10,116	+9.565%
2024-09-26	2.33000	2.3394	2.3200	2.3300	+0.866%	20,975	+8.155%
2024-09-25	2.30000	2.3100	2.2800	2.3100	+0.873%	63,792	+9.091%
2024-09-24	2.26000	2.3000	2.2600	2.2900	+0.881%	44,319	+10.044%
2024-09-23	2.29000	2.3000	2.2600	2.2700	-0.873%	71,760	+11.013%
2024-09-20	2.29920	2.2992	2.2600	2.2900	0.000%	13,522	+10.044%
2024-09-19	2.26000	2.3000	2.2600	2.2900	+2.228%	10,111	+10.044%
2024-09-18	2.24000	2.2500	2.2294	2.2401	-0.040%	56,024	+12.495%
2024-09-17	2.27000	2.3000	2.2157	2.2410	-1.278%	78,178	+12.450%
2024-09-16	2.26940	2.2800	2.2600	2.2700	+0.221%	35,109	+11.013%
2024-09-13	2.24000	2.2700	2.2400	2.2650	+0.667%	8,004	+11.258%
2024-09-12	2.23000	2.2700	2.2300	2.2500	+1.124%	22,867	+12.000%
2024-09-11	2.24920	2.2492	2.2000	2.2250	-0.224%	26,904	+13.258%
2024-09-10	2.27000	2.2757	2.2300	2.2300	-2.193%	15,417	+13.004%
2024-09-09	2.28000	2.2899	2.2800	2.2800	0.000%	6,816	+10.526%
2024-09-06	2.29000	2.3000	2.2550	2.2800	+0.189%	20,852	+10.526%
2024-09-05	2.24000	2.2900	2.2400	2.2757	+0.695%	7,073	+10.735%
2024-09-04	2.25000	2.2800	2.2500	2.2600	+0.222%	23,567	+11.504%
2024-09-03	2.29000	2.2900	2.2500	2.2550	-1.096%	16,861	+11.752%
2024-08-30	2.29000	2.2950	2.2700	2.2800	0.000%	12,736	+10.526%
2024-08-29	2.29930	2.2999	2.2800	2.2800	-0.437%	12,984	+10.526%
2024-08-28	2.29000	2.2950	2.2900	2.2900	+0.970%	48,599	+10.044%
2024-08-27	2.24720	2.3000	2.2400	2.2680	-0.088%	24,526	+11.111%
2024-08-26	2.25000	2.3100	2.2450	2.2700	-0.439%	19,199	+11.013%
2024-08-23	2.25000	2.3200	2.2500	2.2800	+0.885%	30,232	+10.526%
2024-08-22	2.31000	2.3100	2.2600	2.2600	-0.877%	15,473	+11.504%
2024-08-21	2.27000	2.3047	2.2673	2.2800	+0.885%	4,501	+10.526%
2024-08-20	2.29000	2.3100	2.2600	2.2600	-1.310%	8,742	+11.504%
2024-08-19	2.30000	2.3000	2.2700	2.2900	+0.881%	7,606	+10.044%
2024-08-16	2.24960	2.2700	2.2407	2.2700	0.000%	1,586	+11.013%
2024-08-15	2.24000	2.2986	2.2400	2.2700	+1.114%	56,147	+11.013%
2024-08-14	2.24000	2.2600	2.2400	2.2450	-0.222%	2,918	+12.249%
2024-08-13	2.25000	2.2500	2.2300	2.2500	+0.671%	3,488	+12.000%
2024-08-12	2.25000	2.2500	2.2200	2.2350	-1.325%	10,118	+12.752%
2024-08-09	2.35000	2.3500	2.2600	2.2650	+0.221%	29,886	+11.258%
2024-08-08	2.24000	2.2699	2.2300	2.2600	+2.032%	35,150	+11.504%
2024-08-07	2.27000	2.2700	2.2000	2.2150	-1.556%	35,658	+13.770%
2024-08-06	2.26000	2.2700	2.2100	2.2500	+2.740%	29,453	+12.000%
2024-08-05	2.30000	2.3000	2.1500	2.1900	-4.367%	51,399	+15.068%
2024-08-02	2.34000	2.3400	2.2400	2.2900	-0.651%	29,517	+10.044%
2024-08-01	2.36000	2.3600	2.3000	2.3050	-2.123%	172,049	+9.328%
2024-07-31	2.36000	2.3600	2.3400	2.3550	+0.641%	32,814	+7.006%
2024-07-30	2.35500	2.3550	2.3300	2.3400	-0.843%	91,199	+7.692%
2024-07-29	2.35000	2.3700	2.3500	2.3599	-0.426%	30,994	+6.784%
2024-07-26	2.35000	2.3800	2.3400	2.3700	+0.637%	26,567	+6.329%
2024-07-25	2.37000	2.3840	2.3400	2.3550	-0.633%	73,689	+7.006%
2024-07-24	2.41000	2.4100	2.3700	2.3700	-1.660%	61,288	+6.329%
2024-07-23	2.40000	2.4120	2.3984	2.4100	+0.417%	23,454	+4.564%
2024-07-22	2.42000	2.4200	2.3900	2.4000	+0.840%	17,205	+5.000%
2024-07-19	2.39000	2.4000	2.3800	2.3800	-0.833%	28,217	+5.882%
2024-07-18	2.39000	2.4450	2.3900	2.4000	-0.826%	69,114	+5.000%
2024-07-17	2.42000	2.4300	2.3904	2.4200	-0.012%	126,657	+4.132%
2024-07-16	2.28000	2.4316	2.2800	2.4203	+0.012%	88,968	+4.119%
2024-07-15	2.42000	2.4500	2.4000	2.4200	0.000%	42,376	+4.132%
2024-07-12	2.38000	2.4350	2.3800	2.4200	+1.681%	19,543	+4.132%
2024-07-11	2.36000	2.4000	2.3400	2.3800	+0.852%	33,799	+5.882%
2024-07-10	2.33000	2.3600	2.3250	2.3599	+1.283%	14,904	+6.784%
2024-07-09	2.31000	2.3597	2.3100	2.3300	0.000%	20,327	+8.155%
2024-07-08	2.32000	2.3300	2.3150	2.3300	+0.866%	8,804	+8.155%
2024-07-05	2.34370	2.3500	2.3100	2.3100	-0.645%	14,999	+9.091%
2024-07-03	2.33000	2.3398	2.3201	2.3250	-0.428%	6,808	+8.387%
2024-07-02	2.35000	2.3500	2.3200	2.3350	-0.426%	24,813	+7.923%
2024-07-01	2.35000	2.3700	2.3100	2.3450	-0.213%	25,472	+7.463%
2024-06-28	2.33000	2.3699	2.3300	2.3500	+0.858%	14,669	+7.234%
2024-06-27	2.34000	2.3400	2.3100	2.3300	+0.215%	12,532	+8.155%
2024-06-26	2.34890	2.3500	2.3200	2.3250	+0.216%	60,902	+8.387%
2024-06-25	2.34000	2.3400	2.3200	2.3200	0.000%	13,133	+8.621%
2024-06-24	2.31000	2.3200	2.3000	2.3200	+1.089%	6,762	+8.621%
2024-06-21	2.27000	2.2950	2.2700	2.2950	+0.879%	28,605	+9.804%
2024-06-20	2.28200	2.3000	2.2714	2.2750	-0.871%	37,935	+10.769%
2024-06-18	2.30000	2.3026	2.2700	2.2950	+0.438%	24,459	+9.804%
2024-06-17	2.29000	2.3199	2.2700	2.2850	-0.218%	18,145	+10.284%
2024-06-14	2.31000	2.3200	2.2900	2.2900	-0.866%	18,421	+10.044%
2024-06-13	2.31000	2.3500	2.3100	2.3100	0.000%	28,549	+9.091%
2024-06-12	2.29000	2.3463	2.2900	2.3100	+1.316%	20,420	+9.091%
2024-06-11	2.32000	2.3494	2.2750	2.2800	-2.146%	120,088	+10.526%
2024-06-10	2.32000	2.3633	2.3100	2.3300	0.000%	22,464	+8.155%
2024-06-07	2.31000	2.3644	2.3100	2.3300	-0.398%	71,829	+8.155%
2024-06-06	2.33500	2.3400	2.3300	2.3393	+1.050%	24,154	+7.725%
2024-06-05	2.37000	2.3729	2.3100	2.3150	0.000%	44,141	+8.855%
2024-06-04	2.31000	2.3700	2.3100	2.3150	-0.580%	63,733	+8.855%
2024-06-03	2.39000	2.4600	2.3100	2.3285	-2.045%	155,329	+8.224%
2024-05-31	2.38190	2.4008	2.3629	2.3771	+0.601%	128,479	+6.012%
2024-05-30	2.38190	2.3913	2.3536	2.3629	+0.199%	82,505	+6.649%
2024-05-29	2.38190	2.3819	2.3219	2.3582	-0.599%	51,250	+6.861%
2024-05-28	2.38190	2.3913	2.3440	2.3724	+0.402%	60,153	+6.222%
2024-05-24	2.33460	2.3818	2.3346	2.3629	+1.845%	153,899	+6.649%
2024-05-23	2.32510	2.3251	2.3157	2.3201	-0.659%	49,194	+8.616%
2024-05-22	2.33460	2.3818	2.3346	2.3355	-0.363%	59,558	+7.900%
2024-05-21	2.33460	2.3535	2.3251	2.3440	0.000%	24,765	+7.509%
2024-05-20	2.32510	2.3535	2.3172	2.3440	+0.605%	27,337	+7.509%
2024-05-17	2.31570	2.3348	2.3157	2.3299	+0.133%	76,026	+8.159%
2024-05-16	2.33460	2.3440	2.3176	2.3268	-0.334%	52,715	+8.303%
2024-05-15	2.31570	2.3437	2.3157	2.3346	+0.409%	15,028	+7.941%
2024-05-14	2.33460	2.3440	2.2968	2.3251	0.000%	58,590	+8.382%
2024-05-13	2.36290	2.3629	2.3157	2.3251	-1.244%	74,061	+8.382%
2024-05-10	2.36290	2.3800	2.3441	2.3544	-0.360%	21,475	+7.034%
2024-05-09	2.35350	2.3724	2.3442	2.3629	+1.009%	17,267	+6.649%
2024-05-08	2.33460	2.3629	2.3251	2.3393	-0.201%	46,985	+7.725%
2024-05-07	2.34400	2.3535	2.3359	2.3440	0.000%	16,520	+7.509%
2024-05-06	2.32510	2.3535	2.3157	2.3440	+0.813%	36,130	+7.509%
2024-05-03	2.29680	2.3251	2.2968	2.3251	+1.862%	26,690	+8.382%
2024-05-02	2.28780	2.2905	2.2590	2.2826	-0.123%	37,293	+10.400%
2024-05-01	2.29680	2.3062	2.2590	2.2854	-0.626%	43,356	+10.265%
2024-04-30	2.31570	2.3157	2.2969	2.2998	-1.088%	12,452	+9.575%
2024-04-29	2.29680	2.3251	2.2968	2.3251	+1.232%	32,782	+8.382%
2024-04-26	2.29680	2.3055	2.2873	2.2968	+0.830%	45,821	+9.718%
2024-04-25	2.26840	2.2871	2.2495	2.2779	+0.414%	53,711	+10.628%
2024-04-24	2.27910	2.2826	2.2637	2.2685	-0.207%	23,933	+11.087%
2024-04-23	2.28730	2.2967	2.2684	2.2732	+0.212%	118,736	+10.857%
2024-04-22	2.24950	2.2684	2.2317	2.2684	+1.263%	42,922	+11.092%
2024-04-19	2.25900	2.2684	2.2401	2.2401	-0.418%	63,772	+12.495%
2024-04-18	2.26840	2.2684	2.2401	2.2495	+0.379%	42,264	+12.025%
2024-04-17	2.22120	2.2933	2.2212	2.2410	+0.466%	54,802	+12.450%
2024-04-16	2.25900	2.2684	2.2160	2.2306	-1.462%	48,826	+12.974%
2024-04-15	2.35900	2.3590	2.2590	2.2637	-1.826%	74,377	+11.322%
2024-04-12	2.34400	2.3440	2.3015	2.3058	-2.807%	99,429	+9.290%
2024-04-11	2.37240	2.3786	2.3440	2.3724	+0.402%	63,874	+6.222%
2024-04-10	2.41020	2.4102	2.3535	2.3629	-2.347%	85,521	+6.649%
2024-04-09	2.42580	2.4291	2.4055	2.4197	-0.387%	70,241	+4.145%
2024-04-08	2.44750	2.4475	2.4102	2.4291	0.000%	37,841	+3.742%
2024-04-05	2.41020	2.4480	2.4102	2.4291	-0.768%	22,869	+3.742%
2024-04-04	2.43860	2.4575	2.4342	2.4479	+0.381%	35,521	+2.945%
2024-04-03	2.41270	2.4386	2.4127	2.4386	+0.391%	27,405	+3.338%
2024-04-02	2.42910	2.4291	2.4027	2.4291	0.000%	35,264	+3.742%
2024-04-01	2.43860	2.4573	2.4197	2.4291	-6.212%	65,705	+3.742%
2024-03-28	2.55000	2.5995	2.5500	2.5900	+0.388%	70,534	-2.703%
2024-03-27	2.63000	2.6300	2.5700	2.5800	-1.149%	170,154	-2.326%
2024-03-26	2.59000	2.6800	2.5600	2.6100	+1.347%	538,311	-3.448%
2024-03-25	2.73620	2.7741	2.5469	2.5753	-2.506%	232,863	-2.147%
2024-03-22	2.69840	2.7457	2.6415	2.6415	-2.790%	249,202	-4.600%
2024-03-21	2.75520	2.7930	2.6984	2.7173	-0.691%	45,778	-7.261%
2024-03-20	2.65100	2.7362	2.6510	2.7362	+3.214%	95,172	-7.901%
2024-03-19	2.63210	2.6510	2.5848	2.6510	+0.004%	76,765	-4.942%
2024-03-18	2.65100	2.6794	2.6435	2.6509	-0.712%	123,642	-4.938%
2024-03-15	2.67940	2.6794	2.6415	2.6699	-0.707%	35,737	-5.614%
2024-03-14	2.67940	2.6984	2.6511	2.6889	+0.355%	437,338	-6.281%
2024-03-13	2.64150	2.6889	2.6342	2.6794	+1.071%	58,189	-5.949%
2024-03-12	2.63210	2.6699	2.5942	2.6510	0.000%	56,023	-4.942%
2024-03-11	2.64150	2.7357	2.5753	2.6510	+2.565%	459,467	-4.942%
2024-03-08	2.58470	2.5942	2.5752	2.5847	+0.737%	162,973	-2.503%
2024-03-07	2.56580	2.5800	2.5658	2.5658	+0.372%	60,019	-1.785%
2024-03-06	2.53740	2.5753	2.5369	2.5563	+0.745%	93,680	-1.420%
2024-03-05	2.50900	2.5563	2.5089	2.5374	+1.132%	162,422	-0.686%
2024-03-04	2.51850	2.5374	2.5090	2.5090	-0.377%	191,914	+0.438%
2024-03-01	2.49010	2.5185	2.4901	2.5185	+1.918%	137,948	+0.060%
2024-02-29	2.47110	2.4948	2.4711	2.4711	-0.387%	166,794	+1.979%
2024-02-28	2.41430	2.4995	2.4143	2.4807	-0.377%	65,108	+1.584%
2024-02-27	2.45210	2.4901	2.4518	2.4901	+1.154%	202,019	+1.201%
2024-02-26	2.48060	2.4806	2.4333	2.4617	-0.762%	129,160	+2.368%
2024-02-23	2.48060	2.4901	2.4569	2.4806	-0.382%	78,084	+1.588%
2024-02-22	2.46170	2.4901	2.4617	2.4901	+0.769%	54,395	+1.201%
2024-02-21	2.44270	2.4711	2.4143	2.4711	+1.951%	32,144	+1.979%
2024-02-20	2.45220	2.4522	2.4238	2.4238	-0.774%	29,747	+3.969%
2024-02-16	2.47110	2.4711	2.4361	2.4427	-1.149%	39,916	+3.165%
2024-02-15	2.44270	2.4711	2.4333	2.4711	+1.358%	62,491	+1.979%
2024-02-14	2.46170	2.4995	2.4143	2.4380	-1.339%	89,183	+3.363%
2024-02-13	2.48060	2.5185	2.4143	2.4711	-1.882%	126,329	+1.979%
2024-02-12	2.50900	2.5552	2.5044	2.5185	+0.760%	78,073	+0.060%
2024-02-09	2.50900	2.5185	2.4749	2.4995	+0.377%	50,744	+0.820%
2024-02-08	2.49950	2.4995	2.4522	2.4901	+0.383%	33,144	+1.201%
2024-02-07	2.51850	2.5185	2.4617	2.4806	-1.505%	73,064	+1.588%
2024-02-06	2.50900	2.5374	2.4806	2.5185	-0.372%	30,601	+0.060%
2024-02-05	2.51850	2.5327	2.4995	2.5279	-0.746%	36,150	-0.313%
2024-02-02	2.49010	2.5469	2.4901	2.5469	+1.128%	40,330	-1.056%
2024-02-01	2.53740	2.5563	2.5185	2.5185	-1.479%	39,633	+0.060%
2024-01-31	2.53740	2.5563	2.5109	2.5563	-0.187%	47,573	-1.420%
2024-01-30	2.53270	2.5658	2.5327	2.5611	-0.183%	25,629	-1.605%
2024-01-29	2.51850	2.5753	2.4995	2.5658	+1.499%	101,710	-1.785%
2024-01-26	2.47060	2.5279	2.4653	2.5279	+1.518%	72,100	-0.313%
2024-01-25	2.47110	2.4901	2.4540	2.4901	+0.383%	42,432	+1.201%
2024-01-24	2.44750	2.4806	2.4427	2.4806	+0.768%	18,695	+1.588%
2024-01-23	2.46170	2.4711	2.4427	2.4617	+0.387%	35,030	+2.368%
2024-01-22	2.44750	2.4787	2.4427	2.4522	-0.386%	44,391	+2.765%
2024-01-19	2.46170	2.4806	2.4522	2.4617	+1.167%	13,194	+2.368%
2024-01-18	2.48060	2.4901	2.4333	2.4333	-1.530%	35,334	+3.563%
2024-01-17	2.49950	2.5090	2.4711	2.4711	-1.511%	23,114	+1.979%
2024-01-16	2.50900	2.5090	2.4711	2.5090	+0.380%	99,502	+0.438%
2024-01-12	2.49950	2.5185	2.4853	2.4995	0.000%	72,360	+0.820%
2024-01-11	2.48060	2.4995	2.4616	2.4995	+0.377%	73,353	+0.820%