Dark

DFFN
DIFFUSION PHARMACEUTICALS INC
stock NASDAQ

Inactive

Aug 16, 2023

6.60USD+11.675%(+0.69)234,038

Pre-market

0.00USD-100.000%(-5.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-16	6.3450	7.7850	6.2475	6.6000	+11.675%	234,038	0.000%
2023-08-15	5.4300	6.1050	5.3400	5.9100	+7.945%	57,293	+11.675%
2023-08-14	5.1750	5.4750	5.1750	5.4750	+5.187%	20,475	+20.548%
2023-08-11	5.1750	5.3550	5.1750	5.2050	-1.140%	7,021	+26.801%
2023-08-10	4.6950	5.3175	4.6200	5.2650	+11.783%	15,241	+25.356%
2023-08-09	4.7394	4.8900	4.6650	4.7100	-3.545%	3,231	+40.127%
2023-08-08	4.8300	5.0400	4.6059	4.8831	+2.694%	10,884	+35.160%
2023-08-07	4.6200	4.7850	4.6200	4.7550	+2.258%	3,692	+38.801%
2023-08-04	4.8600	5.0850	4.6500	4.6500	-2.516%	6,187	+41.935%
2023-08-03	4.8825	4.8825	4.6050	4.7700	+2.251%	6,850	+38.365%
2023-08-02	4.7175	4.8600	4.6650	4.6650	-2.508%	3,174	+41.479%
2023-08-01	4.5750	4.8000	4.5750	4.7850	+2.572%	3,929	+37.931%
2023-07-31	4.6950	4.8600	4.6650	4.6650	-1.270%	4,173	+41.479%
2023-07-28	4.7100	4.8825	4.6920	4.7250	+0.318%	4,845	+39.683%
2023-07-27	4.6800	4.7100	4.6050	4.7100	-0.317%	2,544	+40.127%
2023-07-26	4.6800	4.7400	4.6800	4.7250	+1.286%	1,545	+39.683%
2023-07-25	4.6650	4.8600	4.6650	4.6650	-4.893%	5,865	+41.479%
2023-07-24	4.6500	4.9349	4.6500	4.9050	+5.484%	8,383	+34.557%
2023-07-21	4.7850	4.7852	4.6050	4.6500	+0.977%	2,200	+41.935%
2023-07-20	4.6125	4.6715	4.5300	4.6050	+0.327%	2,629	+43.322%
2023-07-19	4.6200	4.6814	4.5300	4.5900	-0.326%	2,816	+43.791%
2023-07-18	4.7852	4.7888	4.4850	4.6050	+2.315%	2,907	+43.322%
2023-07-17	4.4310	4.6680	4.4310	4.5008	-0.315%	2,637	+46.641%
2023-07-14	4.6500	4.6500	4.4700	4.5150	-2.589%	3,579	+46.179%
2023-07-13	4.5600	4.6350	4.5600	4.6350	+2.995%	1,903	+42.395%
2023-07-12	4.4700	4.6350	4.3800	4.5002	+2.744%	10,960	+46.660%
2023-07-11	4.2900	4.4549	4.2900	4.3800	+1.038%	2,455	+50.685%
2023-07-10	4.2600	4.4702	4.2600	4.3350	0.000%	2,071	+52.249%
2023-07-07	4.1400	4.3650	4.1400	4.3350	+3.214%	3,438	+52.249%
2023-07-06	4.5000	4.5600	4.1433	4.2000	-7.895%	13,740	+57.143%
2023-07-05	4.8000	4.8900	4.5150	4.5600	-5.000%	20,986	+44.737%
2023-07-03	4.9650	5.0099	4.6200	4.8000	-4.192%	10,497	+37.500%
2023-06-30	5.1300	5.1600	5.0100	5.0100	-2.053%	11,263	+31.737%
2023-06-29	5.1207	5.2350	5.1150	5.1150	-1.729%	1,252	+29.032%
2023-06-28	5.1150	5.2688	5.1144	5.2050	+0.872%	2,683	+26.801%
2023-06-27	5.2500	5.2800	5.1000	5.1600	-2.550%	15,170	+27.907%
2023-06-26	5.2350	5.3850	5.2350	5.2950	0.000%	5,133	+24.646%
2023-06-23	5.3250	5.4450	5.2200	5.2950	-0.563%	1,531	+24.646%
2023-06-22	5.3925	5.3925	5.3250	5.3250	-2.740%	1,219	+23.944%
2023-06-21	5.6250	5.6250	5.3250	5.4750	-2.926%	6,967	+20.548%
2023-06-20	5.6250	5.6400	5.3571	5.6400	0.000%	6,712	+17.021%
2023-06-16	5.3550	5.6400	5.3550	5.6400	+4.444%	3,247	+17.021%
2023-06-15	5.3250	5.4000	5.3057	5.4000	0.000%	2,279	+22.222%
2023-06-14	5.2050	5.4000	5.1750	5.4000	+2.418%	6,699	+22.222%
2023-06-13	5.2200	5.3550	5.2200	5.2725	-1.816%	3,537	+25.178%
2023-06-12	5.3850	5.3999	5.1900	5.3700	+1.994%	5,400	+22.905%
2023-06-09	5.3550	5.4900	5.2500	5.2650	-3.039%	3,344	+25.356%
2023-06-08	5.5650	5.5650	5.2650	5.4300	-3.723%	6,586	+21.547%
2023-06-07	5.4287	5.6400	5.1300	5.6400	+4.155%	10,084	+17.021%
2023-06-06	5.5350	5.5350	5.3250	5.4150	-1.902%	7,657	+21.884%
2023-06-05	5.6850	5.6850	5.4450	5.5200	-2.517%	4,241	+19.565%
2023-06-02	5.7000	5.7150	5.6100	5.6625	-0.919%	2,335	+16.556%
2023-06-01	5.5950	5.7150	5.3250	5.7150	-1.802%	10,483	+15.486%
2023-05-31	5.9100	5.9102	5.5800	5.8199	-1.399%	7,447	+13.404%
2023-05-30	5.8290	6.1500	5.7900	5.9025	+1.943%	2,457	+11.817%
2023-05-26	5.9250	5.9250	5.7396	5.7900	-3.500%	3,973	+13.990%
2023-05-25	6.2100	6.2100	5.7230	6.0000	-4.648%	2,609	+10.000%
2023-05-24	6.4304	6.4763	6.1812	6.2925	-1.299%	3,135	+4.887%
2023-05-23	6.2199	6.6750	6.2199	6.3753	+2.910%	8,343	+3.525%
2023-05-22	6.0733	6.3000	5.9493	6.1950	+3.509%	4,965	+6.538%
2023-05-19	5.8050	5.9850	5.7600	5.9850	+3.636%	807	+10.276%
2023-05-18	5.7000	5.7858	5.7000	5.7750	+1.316%	1,282	+14.286%
2023-05-17	5.7450	5.7450	5.5800	5.7000	-1.035%	2,645	+15.789%
2023-05-16	5.9550	5.9550	5.5800	5.7596	-3.281%	6,926	+14.591%
2023-05-15	6.1500	6.2700	5.9250	5.9550	-2.220%	13,221	+10.831%
2023-05-12	5.8200	6.3585	5.8200	6.0902	+3.408%	6,333	+8.371%
2023-05-11	6.0000	6.0900	5.8895	5.8895	-3.511%	5,188	+12.064%
2023-05-10	5.8350	6.1500	5.8350	6.1038	+4.072%	15,092	+8.129%
2023-05-09	5.5800	5.8650	5.5800	5.8650	+2.625%	1,845	+12.532%
2023-05-08	5.8500	5.9672	5.6850	5.7150	0.000%	7,753	+15.486%
2023-05-05	5.7150	5.7150	5.4750	5.7150	+0.263%	2,562	+15.486%
2023-05-04	5.7000	5.7375	5.6850	5.7000	0.000%	2,385	+15.789%
2023-05-03	5.9100	5.9100	5.6562	5.7000	-4.282%	3,044	+15.789%
2023-05-02	5.7900	5.9588	5.7900	5.9550	0.000%	781	+10.831%
2023-05-01	5.7750	5.9550	5.7750	5.9550	+3.385%	1,787	+10.831%
2023-04-28	5.8500	5.8500	5.5620	5.7600	-1.285%	2,743	+14.583%
2023-04-27	5.8155	5.8800	5.7750	5.8350	+2.639%	1,290	+13.111%
2023-04-26	5.6700	5.7150	5.6250	5.6850	-0.263%	2,697	+16.095%
2023-04-25	6.0000	6.0729	5.7000	5.7000	-6.341%	4,333	+15.789%
2023-04-24	5.7900	6.2999	5.7900	6.0859	-1.403%	6,159	+8.447%
2023-04-21	6.4650	6.4650	5.7151	6.1725	-7.528%	17,637	+6.926%
2023-04-20	6.7800	6.7800	6.5550	6.6750	-5.318%	3,193	-1.124%
2023-04-19	6.5400	7.0499	6.5400	7.0499	+2.956%	1,261	-6.382%
2023-04-18	6.9000	6.9150	6.7200	6.8475	+6.659%	3,994	-3.614%
2023-04-17	6.6000	7.1052	6.4200	6.4200	-0.117%	6,217	+2.804%
2023-04-14	6.4500	6.6000	6.3150	6.4275	+1.781%	3,990	+2.684%
2023-04-13	6.3600	6.5699	6.3150	6.3150	+0.718%	4,247	+4.513%
2023-04-12	6.2100	6.4500	6.2100	6.2700	+0.966%	4,324	+5.263%
2023-04-11	5.8200	6.3000	5.8200	6.2100	+9.814%	3,885	+6.280%
2023-04-10	5.7300	5.9550	5.6550	5.6550	-1.309%	5,611	+16.711%
2023-04-06	5.8200	5.8650	5.7300	5.7300	-2.551%	2,163	+15.183%
2023-04-05	5.7300	6.1200	5.7300	5.8800	+1.818%	2,453	+12.245%
2023-04-04	6.0450	6.0450	5.7000	5.7750	-5.405%	3,649	+14.286%
2023-04-03	6.1500	6.2122	5.7000	6.1050	-1.928%	10,271	+8.108%
2023-03-31	6.3450	6.6002	6.2211	6.2250	-3.488%	17,218	+6.024%
2023-03-30	7.5750	7.7550	6.3000	6.4500	-12.785%	14,575	+2.326%
2023-03-29	7.2900	7.7250	7.1400	7.3955	+1.447%	3,242	-10.757%
2023-03-28	7.6950	7.7700	7.2900	7.2900	-5.814%	4,609	-9.465%
2023-03-27	8.2800	8.4300	7.7400	7.7400	-8.177%	7,740	-14.729%
2023-03-24	8.3250	8.9700	8.2650	8.4293	-0.539%	1,839	-21.702%
2023-03-23	8.4752	8.6775	8.4750	8.4750	-3.253%	2,691	-22.124%
2023-03-22	8.9100	9.3225	8.4750	8.7600	-2.178%	4,476	-24.658%
2023-03-21	8.7150	9.4521	8.7150	8.9550	-0.334%	2,506	-26.298%
2023-03-20	9.0000	9.7950	8.9850	8.9850	-1.155%	5,039	-26.544%
2023-03-17	8.7488	9.0900	8.7488	9.0900	+2.538%	569	-27.393%
2023-03-16	8.8650	9.1048	8.7375	8.8650	+0.169%	1,985	-25.550%
2023-03-15	8.8800	8.9226	8.7313	8.8500	+0.170%	1,362	-25.424%
2023-03-14	8.9354	9.0928	8.8350	8.8350	+1.377%	4,880	-25.297%
2023-03-13	8.8650	8.8650	8.6400	8.7150	-3.967%	1,946	-24.269%
2023-03-10	8.9250	9.1200	8.9138	9.0750	+2.196%	1,366	-27.273%
2023-03-09	8.8500	8.8800	8.8500	8.8800	-3.321%	509	-25.676%
2023-03-08	8.8500	9.1850	8.8500	9.1850	-1.870%	425	-28.144%
2023-03-07	9.2400	9.3600	9.1500	9.3600	+2.801%	1,929	-29.487%
2023-03-06	9.3300	9.3300	8.7242	9.1050	-3.611%	1,661	-27.512%
2023-03-03	9.0600	9.6750	9.0600	9.4461	+1.407%	5,462	-30.130%
2023-03-02	8.5650	9.3150	8.5650	9.3150	+7.069%	9,577	-29.147%
2023-03-01	8.7450	8.8200	8.6175	8.7000	+0.933%	3,115	-24.138%
2023-02-28	8.7900	8.8500	8.4302	8.6196	-1.754%	3,507	-23.430%
2023-02-27	8.7150	8.8050	8.5950	8.7735	+0.671%	2,359	-24.773%
2023-02-24	8.6250	9.0135	8.6250	8.7150	+1.043%	3,710	-24.269%
2023-02-23	8.6400	8.6400	8.6250	8.6250	+0.174%	1,066	-23.478%
2023-02-22	8.7300	8.9354	8.4600	8.6100	-1.375%	11,030	-23.345%
2023-02-21	9.1800	9.1800	8.4600	8.7300	-3.005%	4,777	-24.399%
2023-02-17	9.4650	9.7500	8.8650	9.0005	-6.682%	17,223	-26.671%
2023-02-16	9.6450	9.6450	9.5100	9.6450	-0.606%	7,411	-31.571%
2023-02-15	9.4500	9.8213	9.2550	9.7038	+0.801%	7,569	-31.985%
2023-02-14	9.7641	9.7641	9.4050	9.6267	-1.416%	4,363	-31.441%
2023-02-13	9.6750	9.7650	9.3017	9.7650	-1.064%	5,869	-32.412%
2023-02-10	9.3807	9.8700	9.3807	9.8700	+5.189%	2,106	-33.131%
2023-02-09	9.4200	9.4649	9.2250	9.3831	+1.714%	5,135	-29.661%
2023-02-08	9.3600	9.6000	9.2250	9.2250	-1.347%	2,280	-28.455%
2023-02-07	9.3300	9.6380	9.3300	9.3510	-0.732%	3,697	-29.419%
2023-02-06	9.3300	10.0200	9.3300	9.4200	+1.127%	2,238	-29.936%
2023-02-03	9.5250	10.0650	9.3075	9.3150	+0.812%	5,017	-29.147%
2023-02-02	9.8700	10.1700	9.1795	9.2400	-6.667%	10,233	-28.571%
2023-02-01	9.8700	10.4394	9.8700	9.9000	+0.304%	11,872	-33.333%
2023-01-31	9.4800	10.1250	9.4800	9.8700	+5.449%	8,615	-33.131%
2023-01-30	9.1650	9.3600	9.1500	9.3600	+0.808%	1,976	-29.487%
2023-01-27	8.8664	9.2850	8.8664	9.2850	+2.653%	4,532	-28.918%
2023-01-26	9.2250	9.2250	8.8050	9.0450	0.000%	3,273	-27.032%
2023-01-25	8.7600	9.0900	8.7000	9.0450	+3.966%	4,725	-27.032%
2023-01-24	9.3750	9.5550	8.6702	8.7000	-7.154%	19,849	-24.138%
2023-01-23	9.1650	9.9749	9.0600	9.3704	-3.597%	5,750	-29.565%
2023-01-20	9.3408	9.7950	9.2325	9.7200	+6.404%	7,325	-32.099%
2023-01-19	9.6000	9.8942	9.1050	9.1350	+0.661%	2,877	-27.750%
2023-01-18	9.6900	10.1250	9.0300	9.0750	-4.649%	15,465	-27.273%
2023-01-17	9.3300	9.6450	9.2250	9.5175	+3.003%	7,072	-30.654%
2023-01-13	8.7900	9.3750	8.7900	9.2400	+4.054%	6,776	-28.571%
2023-01-12	8.6850	9.3225	8.6250	8.8800	+2.957%	9,527	-25.676%
2023-01-11	8.3250	8.7900	8.2200	8.6250	-0.519%	3,599	-23.478%
2023-01-10	8.3250	8.6700	7.7850	8.6700	+3.214%	2,591	-23.875%
2023-01-09	7.9950	8.5014	7.7663	8.4000	+4.283%	9,956	-21.429%
2023-01-06	7.9950	8.3630	7.8300	8.0550	+0.750%	6,641	-18.063%
2023-01-05	8.0030	8.1000	7.9050	7.9950	-0.560%	6,677	-17.448%
2023-01-04	7.7550	8.0400	7.7400	8.0400	+0.289%	4,975	-17.910%
2023-01-03	7.5750	8.0250	7.5750	8.0168	+5.679%	5,419	-17.673%
2022-12-30	7.3200	7.7250	7.3200	7.5860	-0.642%	9,757	-12.998%
2022-12-29	8.0250	8.0250	7.2452	7.6350	-2.397%	15,434	-13.556%
2022-12-28	8.1000	8.1750	7.7625	7.8225	-4.577%	5,935	-15.628%
2022-12-27	8.2350	8.3066	7.9202	8.1977	-2.408%	2,985	-19.490%
2022-12-23	8.2800	8.6325	8.2800	8.4000	-0.429%	2,143	-21.429%
2022-12-22	8.6597	8.6597	8.4140	8.4362	-1.504%	6,161	-21.766%
2022-12-21	8.6850	8.8490	8.2650	8.5650	-2.765%	6,095	-22.942%
2022-12-20	8.7600	8.8086	8.6250	8.8086	+1.248%	1,912	-25.073%
2022-12-19	9.6600	9.6600	8.7000	8.7000	-6.149%	7,529	-24.138%
2022-12-16	9.0900	9.6750	9.0750	9.2700	+1.980%	3,845	-28.803%
2022-12-15	9.0000	9.4650	9.0000	9.0900	+0.498%	7,033	-27.393%
2022-12-14	9.3000	9.3750	9.0000	9.0450	-2.742%	2,329	-27.032%
2022-12-13	9.7350	9.7350	9.0000	9.3000	+2.819%	5,137	-29.032%
2022-12-12	9.3300	9.3599	9.0450	9.0450	-1.309%	4,062	-27.032%
2022-12-09	9.7050	9.7050	9.1201	9.1650	-5.797%	3,237	-27.987%
2022-12-08	9.2700	9.7350	9.2700	9.7290	+4.782%	863	-32.162%
2022-12-07	9.5100	9.5100	9.0828	9.2850	-1.118%	3,280	-28.918%
2022-12-06	9.7800	9.7800	9.3750	9.3900	-3.990%	9,599	-29.712%
2022-12-05	9.1500	10.0500	9.0900	9.7802	+6.887%	13,181	-32.517%
2022-12-02	9.0900	9.4007	9.0450	9.1500	-0.651%	1,855	-27.869%
2022-12-01	9.4500	9.4500	9.1800	9.2100	-5.537%	2,538	-28.339%
2022-11-30	8.7465	9.7500	8.6700	9.7499	+12.650%	23,381	-32.307%
2022-11-29	8.9850	8.9850	8.6550	8.6550	-0.134%	972	-23.744%
2022-11-28	8.5800	9.1800	8.5800	8.6666	-6.357%	2,255	-23.846%
2022-11-25	9.0360	9.2549	9.0000	9.2549	+3.349%	1,173	-28.686%
2022-11-23	9.0750	9.4211	8.8500	8.9550	-2.131%	1,827	-26.298%
2022-11-22	8.7750	9.5100	8.6400	9.1500	+4.194%	15,025	-27.869%
2022-11-21	8.9760	8.9925	8.7817	8.7817	+2.351%	2,219	-24.844%
2022-11-18	8.5014	9.2700	8.5014	8.5800	-6.076%	8,493	-23.077%
2022-11-17	9.1050	9.6300	9.1050	9.1350	-1.437%	14,808	-27.750%
2022-11-16	9.0000	9.3000	8.6250	9.2682	+8.400%	24,782	-28.789%
2022-11-15	7.5000	8.6550	7.4312	8.5500	+14.228%	14,559	-22.807%
2022-11-14	7.0950	7.4850	7.0582	7.4850	+6.397%	8,011	-11.824%
2022-11-11	7.1550	7.2000	6.9750	7.0350	+1.078%	2,902	-6.183%
2022-11-10	7.2750	7.3650	6.9600	6.9600	-2.725%	4,817	-5.172%
2022-11-09	7.4850	7.4850	7.1550	7.1550	-4.409%	1,339	-7.757%
2022-11-08	7.2900	7.4850	7.2900	7.4850	+2.569%	2,551	-11.824%
2022-11-07	7.3350	7.7700	7.2975	7.2975	-1.717%	3,276	-9.558%
2022-11-04	7.5000	7.6200	7.4175	7.4250	-0.766%	2,774	-11.111%
2022-11-03	7.3950	7.4823	7.1586	7.4823	+1.904%	2,723	-11.792%
2022-11-02	7.4252	7.8762	7.2000	7.3425	-1.904%	3,895	-10.112%
2022-11-01	7.3950	7.8150	7.1850	7.4850	+3.958%	4,517	-11.824%
2022-10-31	7.7400	7.8750	7.2000	7.2000	-5.138%	7,476	-8.333%
2022-10-28	7.6950	8.0140	7.5750	7.5900	+0.596%	3,682	-13.043%
2022-10-27	7.5150	7.8300	7.0950	7.5450	-4.915%	4,163	-12.525%
2022-10-26	7.5558	7.9350	7.5558	7.9350	+6.869%	1,301	-16.824%
2022-10-25	7.1400	7.5300	7.1400	7.4250	+6.223%	10,577	-11.111%
2022-10-24	7.5000	7.7978	6.9900	6.9900	-7.079%	4,411	-5.579%
2022-10-21	7.5600	7.7849	7.5225	7.5225	-0.496%	2,946	-12.263%
2022-10-20	7.7550	7.8900	7.5600	7.5600	-3.077%	4,227	-12.698%
2022-10-19	7.9950	8.0700	7.8000	7.8000	-3.346%	2,389	-15.385%
2022-10-18	8.0850	8.1900	8.0100	8.0700	-2.976%	1,923	-18.216%
2022-10-17	8.1000	8.7449	8.1000	8.3175	+1.557%	3,983	-20.649%
2022-10-14	8.7000	8.7000	8.1900	8.1900	-5.699%	899	-19.414%
2022-10-13	8.1207	8.6850	8.1000	8.6850	+7.621%	882	-24.007%
2022-10-12	8.2725	8.2725	8.0700	8.0700	+0.561%	378	-18.216%
2022-10-11	8.4900	8.7450	7.9352	8.0250	-5.727%	4,055	-17.757%
2022-10-10	7.8750	8.5125	7.8750	8.5125	+1.153%	1,527	-22.467%
2022-10-07	8.4258	8.4258	8.4155	8.4155	-0.702%	1,547	-21.573%
2022-10-06	8.6999	8.6999	8.1798	8.4750	+0.177%	3,504	-22.124%
2022-10-05	8.2425	8.4750	8.1000	8.4600	-0.353%	1,207	-21.986%
2022-10-04	8.2500	8.5875	8.1900	8.4900	+4.815%	1,148	-22.261%
2022-10-03	7.9127	8.1000	7.9127	8.1000	+0.935%	4,297	-18.519%
2022-09-30	7.9952	8.1150	7.9952	8.0250	-0.590%	1,993	-17.757%
2022-09-29	8.2758	8.2800	8.0565	8.0726	-2.150%	2,029	-18.242%
2022-09-28	8.2152	8.2500	8.1300	8.2500	+0.825%	2,713	-20.000%
2022-09-27	8.1452	8.2428	8.1450	8.1825	-0.547%	784	-19.340%
2022-09-26	8.2650	8.7180	8.1600	8.2275	-3.077%	5,087	-19.781%
2022-09-23	8.7975	9.0267	8.3250	8.4887	-1.753%	5,778	-22.250%
2022-09-22	8.3100	8.9879	8.1000	8.6402	+2.860%	3,888	-23.613%
2022-09-21	8.5499	8.5500	8.3325	8.4000	-1.757%	4,037	-21.429%
2022-09-20	9.0420	9.0420	8.5500	8.5502	-4.038%	1,697	-22.809%
2022-09-19	9.0750	9.0750	8.9100	8.9100	-5.714%	2,307	-25.926%
2022-09-16	9.2550	9.4500	9.2550	9.4500	+0.478%	921	-30.159%
2022-09-15	9.4050	9.4050	9.4050	9.4050	-0.476%	341	-29.825%
2022-09-14	9.3515	9.7856	9.3515	9.4500	+3.279%	2,260	-30.159%
2022-09-13	9.3000	9.3900	9.0000	9.1500	-2.711%	3,387	-27.869%
2022-09-12	9.7050	10.1753	9.4050	9.4050	-3.538%	10,255	-29.825%
2022-09-09	9.3450	10.1549	9.1650	9.7500	+5.348%	11,207	-32.308%
2022-09-08	9.2400	9.6600	9.2100	9.2550	-2.431%	8,951	-28.687%
2022-09-07	9.4050	9.6750	9.3750	9.4856	-0.178%	2,768	-30.421%
2022-09-06	9.4800	9.7350	9.3900	9.5025	-0.393%	2,094	-30.545%
2022-09-02	9.7200	9.7350	9.4650	9.5400	-1.395%	1,300	-30.818%
2022-09-01	9.7650	10.0200	9.3750	9.6750	-3.730%	10,219	-31.783%
2022-08-31	9.8850	10.1624	9.7950	10.0499	+2.289%	1,399	-34.328%
2022-08-30	9.9000	9.9527	9.7952	9.8250	-1.355%	3,372	-32.824%
2022-08-29	10.1400	10.4100	9.9150	9.9600	+0.912%	5,365	-33.735%
2022-08-26	10.0401	10.3650	9.8700	9.8700	-3.234%	3,890	-33.131%
2022-08-25	10.0500	10.5000	9.9097	10.1999	+0.740%	3,217	-35.293%
2022-08-24	10.0050	10.2753	9.8250	10.1250	+1.351%	3,068	-34.815%
2022-08-23	9.8250	10.7250	9.8250	9.9900	+1.524%	11,136	-33.934%
2022-08-22	9.7800	10.1105	9.6000	9.8400	-1.353%	3,789	-32.927%
2022-08-19	10.1700	10.3725	9.7950	9.9750	-3.901%	4,099	-33.835%
2022-08-18	10.2300	10.5399	10.1700	10.3799	-2.810%	3,249	-36.416%
2022-08-17	10.3500	11.1000	10.0950	10.6800	+3.188%	33,709	-38.202%
2022-08-16	11.6250	11.6250	10.3500	10.3500	-1.429%	28,210	-36.232%
2022-08-15	10.4850	10.5075	10.3200	10.5000	+2.041%	4,639	-37.143%
2022-08-12	10.6350	11.0400	10.2900	10.2900	-1.295%	6,560	-35.860%
2022-08-11	10.2900	11.0850	10.2900	10.4250	-0.714%	26,340	-36.691%
2022-08-10	10.3350	10.5000	10.3200	10.5000	+1.302%	2,056	-37.143%
2022-08-09	10.8291	11.0175	10.3500	10.3650	-5.082%	3,744	-36.324%
2022-08-08	11.1450	11.5500	10.6058	10.9200	+1.534%	4,529	-39.560%
2022-08-05	10.8675	11.6991	10.5000	10.7550	+2.282%	35,929	-38.633%
2022-08-04	10.6650	11.6588	9.9759	10.5150	+4.628%	44,567	-37.233%
2022-08-03	9.9300	10.4250	9.7650	10.0499	+3.801%	21,197	-34.328%
2022-08-02	9.6450	10.1507	9.4500	9.6819	-0.851%	6,353	-31.832%
2022-08-01	9.6300	10.1994	9.6300	9.7650	+0.869%	2,921	-32.412%
2022-07-29	9.3450	10.3649	9.2700	9.6809	-0.709%	9,451	-31.825%
2022-07-28	10.4271	10.5750	9.5250	9.7500	-8.322%	30,069	-32.308%
2022-07-27	10.8450	11.3187	10.5750	10.6350	-1.936%	15,141	-37.941%
2022-07-26	11.5500	11.5950	10.8287	10.8450	-7.308%	8,791	-39.142%
2022-07-25	11.5200	12.0750	11.1000	11.7000	-2.864%	16,039	-43.590%
2022-07-22	12.4800	12.7350	11.7300	12.0450	-2.073%	13,801	-45.205%
2022-07-21	12.1201	13.0649	11.7000	12.3000	-0.243%	40,283	-46.341%
2022-07-20	12.5115	13.1100	11.9550	12.3300	-1.909%	17,140	-46.472%
2022-07-19	12.3750	12.8960	12.2400	12.5700	+4.229%	5,371	-47.494%
2022-07-18	12.0450	12.7500	11.8800	12.0600	+2.682%	31,398	-45.274%
2022-07-15	11.8200	12.4650	11.5553	11.7450	-0.698%	35,151	-43.806%
2022-07-14	11.8158	12.0750	11.7000	11.8275	-0.190%	10,989	-44.198%
2022-07-13	11.2500	12.0000	11.2500	11.8500	+2.597%	15,626	-44.304%
2022-07-12	11.2500	13.0050	11.2500	11.5500	-2.284%	40,247	-42.857%
2022-07-11	11.6850	11.9400	11.2650	11.8200	-1.129%	1,955	-44.162%
2022-07-08	10.7700	12.4650	10.7700	11.9550	+8.731%	25,236	-44.793%
2022-07-07	10.4401	11.2200	10.4400	10.9950	+6.386%	15,402	-39.973%
2022-07-06	10.2001	10.8750	10.2001	10.3350	-2.131%	2,913	-36.139%
2022-07-05	10.2150	10.7400	10.2150	10.5600	+3.988%	7,499	-37.500%
2022-07-01	9.8871	10.3499	9.8871	10.1550	+1.347%	3,071	-35.007%
2022-06-30	9.9900	10.0593	9.7950	10.0200	-1.765%	2,442	-34.132%
2022-06-29	10.2600	10.4400	9.8400	10.2000	-2.439%	19,590	-35.294%
2022-06-28	10.6500	10.7700	10.2152	10.4550	-2.925%	8,979	-36.872%
2022-06-27	10.2600	11.2200	10.2000	10.7700	+3.907%	39,903	-38.719%
2022-06-24	10.6200	10.8600	10.3200	10.3650	-3.086%	19,186	-36.324%
2022-06-23	12.2400	12.2400	10.5450	10.6950	-7.403%	30,661	-38.289%
2022-06-22	11.2950	11.9400	11.2350	11.5500	-2.532%	37,455	-42.857%
2022-06-21	11.6400	11.8650	11.0700	11.8500	-0.253%	63,053	-44.304%
2022-06-17	10.9500	11.8800	10.8900	11.8800	+7.172%	40,355	-44.444%
2022-06-16	10.8750	11.3550	10.8336	11.0850	+3.068%	29,164	-40.460%
2022-06-15	10.9500	11.6400	10.7550	10.7550	-3.758%	16,143	-38.633%
2022-06-14	10.7850	11.2800	10.6800	11.1750	-1.845%	23,118	-40.940%
2022-06-13	11.3076	11.7450	10.6502	11.3850	-4.768%	41,987	-42.029%
2022-06-10	11.6100	11.9999	11.1600	11.9550	-0.375%	3,771	-44.793%
2022-06-09	11.8200	12.0000	11.4900	12.0000	+2.302%	11,218	-45.000%
2022-06-08	11.2800	11.9400	11.2800	11.7300	+0.903%	24,073	-43.734%
2022-06-07	11.4450	12.0900	10.9650	11.6250	-0.129%	64,633	-43.226%
2022-06-06	11.8950	12.0000	11.4750	11.6400	+0.649%	14,182	-43.299%
2022-06-03	12.3150	12.3150	11.1450	11.5650	-5.049%	18,053	-42.931%
2022-06-02	12.7050	12.7050	11.9250	12.1800	+4.774%	2,930	-45.813%
2022-06-01	12.2550	13.2750	11.5950	11.6250	-5.603%	70,482	-43.226%
2022-05-31	12.3000	12.7050	12.0900	12.3150	+3.924%	8,417	-46.407%
2022-05-27	11.8950	12.8687	11.8500	11.8500	-0.378%	27,209	-44.304%
2022-05-26	11.4450	11.9849	11.2202	11.8950	+3.932%	6,572	-44.515%
2022-05-25	11.2650	11.9100	11.2200	11.4450	-0.554%	2,073	-42.333%
2022-05-24	11.7750	11.8275	11.2650	11.5088	-4.093%	4,092	-42.653%
2022-05-23	11.6925	12.3747	11.6925	12.0000	+2.433%	24,481	-45.000%
2022-05-20	11.6115	11.9250	11.1750	11.7150	0.000%	6,475	-43.662%
2022-05-19	11.2875	11.9850	11.1370	11.7150	+4.973%	30,801	-43.662%
2022-05-18	11.5500	12.1798	11.1456	11.1600	-6.650%	5,445	-40.860%
2022-05-17	12.3600	12.6450	11.7605	11.9550	-1.968%	27,011	-44.793%
2022-05-16	11.2950	12.6450	11.2950	12.1950	+7.968%	23,635	-45.879%
2022-05-13	10.0950	11.2950	9.8400	11.2950	+12.221%	30,138	-41.567%
2022-05-12	9.6000	10.2900	9.5100	10.0650	+5.669%	67,187	-34.426%
2022-05-11	10.4100	10.8450	9.3600	9.5250	-10.563%	133,047	-30.709%
2022-05-10	10.2150	10.9500	9.9750	10.6500	+4.566%	59,403	-38.028%
2022-05-09	10.4391	10.5750	10.1400	10.1850	-5.035%	64,543	-35.199%
2022-05-06	10.5600	10.7850	10.1250	10.7250	+2.436%	21,381	-38.462%
2022-05-05	10.6350	10.9500	9.9450	10.4700	-3.458%	133,375	-36.963%
2022-05-04	10.5600	11.0250	9.7800	10.8450	+1.545%	62,211	-39.142%
2022-05-03	10.5000	11.2950	9.9900	10.6800	+2.299%	223,221	-38.202%
2022-05-02	9.2550	10.9800	8.5500	10.4400	+12.621%	190,305	-36.782%
2022-04-29	8.4450	9.7200	7.8450	9.2700	+9.187%	174,602	-28.803%
2022-04-28	8.8500	9.1350	7.6500	8.4900	-2.414%	138,728	-22.261%
2022-04-27	10.5150	10.5150	8.5542	8.7000	-18.425%	113,283	-24.138%
2022-04-26	11.6100	11.7450	10.5450	10.6650	-7.422%	116,457	-38.115%
2022-04-25	10.8300	12.2732	10.7160	11.5200	+4.775%	117,127	-42.708%
2022-04-22	11.2950	11.5800	10.6950	10.9950	-4.557%	82,117	-39.973%
2022-04-21	11.7450	12.1350	11.2650	11.5200	-0.130%	119,489	-42.708%
2022-04-20	11.6550	12.0300	10.9050	11.5350	-9.742%	131,966	-42.783%
2022-04-19	11.4750	14.0250	9.7500	12.7800	-0.429%	641,760	-48.357%
2022-04-18	16.0450	16.2000	12.4500	12.8350	-34.213%	137,105	-48.578%
2022-04-14	19.6500	20.2500	18.7500	19.5100	-2.911%	9,961	-66.171%
2022-04-13	21.3400	21.7500	19.5150	20.0950	-5.988%	24,084	-67.156%
2022-04-12	17.6250	23.0500	17.4600	21.3750	+17.899%	69,567	-69.123%
2022-04-11	17.8750	18.7500	17.4000	18.1300	+1.427%	6,341	-63.596%
2022-04-08	18.1950	18.3850	17.4900	17.8750	-2.376%	3,834	-63.077%
2022-04-07	18.7500	18.7500	17.4000	18.3100	+2.148%	5,310	-63.954%
2022-04-06	18.4450	18.9000	17.5950	17.9250	-3.291%	7,275	-63.180%
2022-04-05	18.5250	18.9000	18.0250	18.5350	-1.931%	6,560	-64.392%
2022-04-04	18.7500	19.9500	16.5750	18.9000	+2.662%	14,985	-65.079%
2022-04-01	19.5000	19.5000	18.2200	18.4100	-1.813%	7,237	-64.150%
2022-03-31	18.8400	19.5100	18.7500	18.7500	-3.475%	8,488	-64.800%
2022-03-30	20.2500	20.4000	19.3500	19.4250	+0.778%	8,147	-66.023%
2022-03-29	18.9450	21.5700	18.9450	19.2750	+1.208%	42,652	-65.759%
2022-03-28	19.5900	20.2500	18.8250	19.0450	-5.249%	15,222	-65.345%
2022-03-25	21.0000	21.6700	18.7900	20.1000	-5.589%	16,878	-67.164%
2022-03-24	23.2500	23.7700	20.1550	21.2900	-16.264%	60,916	-69.000%
2022-03-23	19.6500	29.6950	18.9850	25.4250	+29.985%	198,346	-74.041%
2022-03-22	18.9900	20.2500	18.6600	19.5600	+1.769%	8,673	-66.258%
2022-03-21	20.2500	20.2500	18.3750	19.2200	-4.734%	9,702	-65.661%
2022-03-18	19.5000	20.2500	18.7650	20.1750	+3.861%	8,008	-67.286%
2022-03-17	18.3150	19.4250	17.8300	19.4250	+5.714%	6,657	-66.023%
2022-03-16	16.9300	18.7450	16.5000	18.3750	+13.953%	9,211	-64.082%
2022-03-15	16.1400	16.5000	15.7600	16.1250	-0.432%	8,869	-59.070%
2022-03-14	17.2500	17.2500	15.7600	16.1950	-7.192%	9,861	-59.247%
2022-03-11	18.3400	18.3400	17.2600	17.4500	-3.029%	3,432	-62.178%
2022-03-10	19.2750	19.2750	17.2600	17.9950	-0.028%	4,992	-63.323%
2022-03-09	17.6250	18.3000	17.0250	18.0000	+5.294%	12,854	-63.333%
2022-03-08	17.2500	17.8350	15.8700	17.0950	+1.304%	15,152	-61.392%
2022-03-07	17.9600	18.4450	16.8750	16.8750	-8.907%	11,433	-60.889%
2022-03-04	19.1850	20.1000	18.0750	18.5250	-7.836%	12,061	-64.372%
2022-03-03	20.2500	21.5800	18.7500	20.1000	+0.752%	19,909	-67.164%
2022-03-02	19.1250	21.5200	18.7950	19.9500	+6.400%	27,521	-66.917%
2022-03-01	17.4850	21.6000	17.2600	18.7500	+6.746%	30,210	-64.800%
2022-02-28	20.2350	20.2350	17.4400	17.5650	+1.327%	6,913	-62.425%
2022-02-25	18.1600	18.1600	16.8750	17.3350	+0.231%	8,475	-61.927%