Dark

DTEA
DAVIDsTEA Inc. Common Stock
stock NASDAQ

Inactive

Apr 14, 2023

0.5200USD-1.887%(-0.0100)190,368

Pre-market

0.00USD-100.000%(-0.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-14	0.530000	0.545000	0.493000	0.520000	-1.887%	190,368	0.000%
2023-04-13	0.479600	0.550000	0.450000	0.530000	+23.977%	295,295	-1.887%
2023-04-12	0.480000	0.480000	0.421100	0.427500	-7.065%	83,038	+21.637%
2023-04-11	0.450000	0.475000	0.440000	0.460000	-2.645%	87,767	+13.043%
2023-04-10	0.472500	0.499900	0.450000	0.472499	+5.000%	29,430	+10.053%
2023-04-06	0.450000	0.517400	0.450000	0.450000	-4.255%	73,179	+15.556%
2023-04-05	0.520000	0.520000	0.460000	0.470000	-2.083%	53,105	+10.638%
2023-04-04	0.500000	0.550000	0.465000	0.480000	-5.642%	125,695	+8.333%
2023-04-03	0.480000	0.522400	0.480000	0.508700	+5.759%	34,275	+2.221%
2023-03-31	0.514500	0.519900	0.463500	0.481000	-3.472%	118,521	+8.108%
2023-03-30	0.500000	0.520000	0.490000	0.498300	+2.742%	27,077	+4.355%
2023-03-29	0.510000	0.517500	0.480000	0.485000	-6.280%	94,865	+7.216%
2023-03-28	0.525300	0.525300	0.510000	0.517500	+2.253%	174,525	+0.483%
2023-03-27	0.520000	0.633500	0.500000	0.506100	-37.503%	294,363	+2.746%
2023-03-24	0.755000	0.809800	0.755000	0.809800	+5.182%	10,421	-35.787%
2023-03-23	0.756400	0.790000	0.755000	0.769900	-2.544%	27,888	-32.459%
2023-03-22	0.740000	0.790000	0.730100	0.790000	+3.920%	18,640	-34.177%
2023-03-21	0.750000	0.807900	0.750000	0.760200	-1.260%	8,756	-31.597%
2023-03-20	0.750200	0.770000	0.750000	0.769900	-2.284%	17,369	-32.459%
2023-03-17	0.830000	0.830000	0.750600	0.787899	-0.279%	15,250	-34.002%
2023-03-16	0.818500	0.850000	0.790100	0.790100	-7.047%	11,447	-34.186%
2023-03-15	0.755000	0.882500	0.755000	0.850000	+6.250%	2,634	-38.824%
2023-03-14	0.780000	0.913000	0.780000	0.800000	+3.896%	13,875	-35.000%
2023-03-13	0.770800	0.812900	0.769900	0.770000	-3.750%	14,614	-32.468%
2023-03-10	0.914900	0.914900	0.790000	0.800000	-8.046%	34,300	-35.000%
2023-03-09	0.862700	0.915000	0.850000	0.870000	-4.375%	11,683	-40.230%
2023-03-08	0.900000	0.910000	0.880000	0.909800	+1.303%	6,848	-42.845%
2023-03-07	0.919899	0.919899	0.880100	0.898100	-2.370%	16,128	-42.100%
2023-03-06	0.950000	0.950000	0.880000	0.919900	-1.814%	28,197	-43.472%
2023-03-03	0.900000	0.950000	0.890100	0.936900	+5.329%	8,409	-44.498%
2023-03-02	0.890000	0.900000	0.860000	0.889500	-1.156%	6,443	-41.540%
2023-03-01	0.900000	0.900000	0.850000	0.899900	+1.112%	12,197	-42.216%
2023-02-28	0.880000	0.900000	0.860000	0.890000	+1.136%	10,944	-41.573%
2023-02-27	0.850000	0.940000	0.830000	0.880000	+5.314%	42,163	-40.909%
2023-02-24	0.900000	0.900000	0.830000	0.835600	-8.166%	68,239	-37.769%
2023-02-23	0.940000	0.940000	0.900000	0.909900	-5.219%	20,344	-42.851%
2023-02-22	0.940100	0.987800	0.940000	0.960000	+3.226%	11,470	-45.833%
2023-02-21	0.940001	0.957000	0.930000	0.930000	-4.517%	4,287	-44.086%
2023-02-17	0.970000	0.990000	0.940500	0.974000	+1.458%	5,737	-46.612%
2023-02-16	0.990000	0.997500	0.945700	0.960000	-2.041%	24,537	-45.833%
2023-02-15	1.039900	1.039900	0.980000	0.980000	+1.031%	7,521	-46.939%
2023-02-14	1.010000	1.045000	0.970000	0.970000	-3.960%	6,276	-46.392%
2023-02-13	1.060000	1.070000	0.970000	1.010000	-2.894%	60,632	-48.515%
2023-02-10	1.040000	1.080000	1.010000	1.040100	+0.010%	40,650	-50.005%
2023-02-09	1.120000	1.120000	1.010000	1.040000	-6.306%	26,763	-50.000%
2023-02-08	1.070000	1.130000	1.057300	1.110000	+3.738%	14,761	-53.153%
2023-02-07	1.050000	1.070000	1.011100	1.070000	+1.905%	7,613	-51.402%
2023-02-06	1.140000	1.142200	1.050000	1.050000	-5.405%	16,178	-50.476%
2023-02-03	0.950000	1.213500	0.950000	1.110000	+13.277%	101,923	-53.153%
2023-02-02	0.967000	0.989800	0.960000	0.979901	+2.334%	20,521	-46.933%
2023-02-01	0.977000	0.977000	0.920000	0.957553	+2.971%	17,052	-45.695%
2023-01-31	0.920000	0.934700	0.900000	0.929925	-0.008%	13,396	-44.082%
2023-01-30	0.895000	0.990000	0.895000	0.930000	+3.911%	67,370	-44.086%
2023-01-27	0.949900	0.949900	0.881000	0.895000	-1.767%	31,087	-41.899%
2023-01-26	0.990000	1.000000	0.911100	0.911100	-7.493%	49,840	-42.926%
2023-01-25	0.964999	0.985000	0.950000	0.984900	+2.540%	7,188	-47.203%
2023-01-24	0.949899	0.990000	0.949878	0.960499	+0.978%	11,967	-45.861%
2023-01-23	0.950000	1.000000	0.950000	0.951200	-2.271%	12,183	-45.332%
2023-01-20	0.970000	0.988900	0.944500	0.973308	+1.418%	16,228	-46.574%
2023-01-19	0.939799	0.960000	0.913100	0.959700	+1.277%	5,654	-45.816%
2023-01-18	0.942400	0.955100	0.921200	0.947600	-0.253%	21,746	-45.125%
2023-01-17	0.990000	1.000000	0.930100	0.950000	-4.060%	43,429	-45.263%
2023-01-13	0.970000	1.000000	0.960000	0.990200	+5.340%	50,795	-47.485%
2023-01-12	0.930000	0.970000	0.930000	0.940000	+1.075%	21,491	-44.681%
2023-01-11	0.950000	0.970000	0.893100	0.930000	+0.022%	89,023	-44.086%
2023-01-10	0.840200	0.939400	0.832100	0.929800	+10.690%	43,345	-44.074%
2023-01-09	0.830000	0.840000	0.801100	0.840000	+2.439%	24,008	-38.095%
2023-01-06	0.738900	0.849899	0.738900	0.820000	+13.889%	46,741	-36.585%
2023-01-05	0.790301	0.816000	0.720000	0.720000	-7.904%	44,109	-27.778%
2023-01-04	0.799900	0.800000	0.770000	0.781797	-3.482%	26,156	-33.487%
2023-01-03	0.770500	0.810000	0.770500	0.810000	+2.532%	11,383	-35.802%
2022-12-30	0.790000	0.790000	0.770100	0.790000	-1.238%	20,964	-34.177%
2022-12-29	0.800900	0.819800	0.769900	0.799900	0.000%	45,698	-34.992%
2022-12-28	0.789899	0.820000	0.769900	0.799900	+1.189%	75,461	-34.992%
2022-12-27	0.705000	0.799999	0.700000	0.790500	+12.128%	58,871	-34.219%
2022-12-23	0.720000	0.720000	0.700000	0.705000	-1.025%	33,857	-26.241%
2022-12-22	0.718200	0.719700	0.711700	0.712300	+0.084%	22,768	-26.997%
2022-12-21	0.720000	0.720000	0.711700	0.711700	+0.239%	32,590	-26.936%
2022-12-20	0.700000	0.769900	0.700000	0.710000	+1.429%	18,658	-26.761%
2022-12-19	0.720000	0.749900	0.680100	0.699999	-5.239%	50,423	-25.714%
2022-12-16	0.735000	0.770000	0.720600	0.738700	-2.068%	17,130	-29.606%
2022-12-15	0.760000	0.769900	0.735000	0.754300	+1.194%	45,009	-31.062%
2022-12-14	0.730000	0.770000	0.730000	0.745400	-3.195%	32,168	-30.239%
2022-12-13	0.740000	0.770000	0.730000	0.770000	+3.872%	22,887	-32.468%
2022-12-12	0.762900	0.762900	0.708600	0.741300	-2.831%	29,683	-29.853%
2022-12-09	0.771000	0.771500	0.710000	0.762900	-1.102%	23,261	-31.839%
2022-12-08	0.770100	0.792700	0.760078	0.771400	+0.130%	14,265	-32.590%
2022-12-07	0.780000	0.794000	0.740000	0.770400	-1.735%	10,218	-32.503%
2022-12-06	0.832400	0.833000	0.750200	0.784000	-3.792%	53,468	-33.673%
2022-12-05	0.780000	0.832500	0.778100	0.814900	+3.152%	21,051	-36.188%
2022-12-02	0.770000	0.832299	0.770000	0.790000	+3.498%	20,606	-34.177%
2022-12-01	0.762500	0.799900	0.750100	0.763300	-0.599%	37,115	-31.875%
2022-11-30	0.726150	0.768100	0.726150	0.767900	+6.254%	25,824	-32.283%
2022-11-29	0.750000	0.770000	0.710001	0.722700	+0.236%	36,029	-28.048%
2022-11-28	0.750000	0.750000	0.721000	0.721000	-3.854%	11,518	-27.878%
2022-11-25	0.720000	0.749900	0.720000	0.749900	+3.449%	11,233	-30.657%
2022-11-23	0.750000	0.750101	0.721000	0.724900	-0.699%	11,816	-28.266%
2022-11-22	0.750000	0.770000	0.730000	0.730000	-2.667%	44,331	-28.767%
2022-11-21	0.760000	0.778300	0.702500	0.750000	+0.671%	43,873	-30.667%
2022-11-18	0.750000	0.750000	0.702300	0.745000	+3.472%	14,330	-30.201%
2022-11-17	0.739900	0.759899	0.702300	0.720000	+2.517%	33,147	-27.778%
2022-11-16	0.684100	0.725000	0.650000	0.702321	+1.053%	75,351	-25.960%
2022-11-15	0.739200	0.777599	0.670300	0.695000	-2.634%	168,437	-25.180%
2022-11-14	0.732000	0.779300	0.710200	0.713800	-5.407%	44,652	-27.150%
2022-11-11	0.741000	0.838100	0.730300	0.754600	-0.409%	94,925	-31.089%
2022-11-10	0.790000	0.790000	0.741900	0.757700	-2.884%	18,648	-31.371%
2022-11-09	0.786200	0.840000	0.780000	0.780200	-3.679%	5,926	-33.350%
2022-11-08	0.800000	0.847500	0.780100	0.810000	-0.589%	3,487	-35.802%
2022-11-07	0.840000	0.900000	0.790100	0.814800	+3.138%	45,191	-36.181%
2022-11-04	0.789900	0.803100	0.780100	0.790010	+1.244%	26,625	-34.178%
2022-11-03	0.771600	0.790000	0.771600	0.780300	-0.624%	14,162	-33.359%
2022-11-02	0.811200	0.870600	0.754399	0.785200	-7.110%	91,330	-33.775%
2022-11-01	0.860400	0.903101	0.842700	0.845300	-3.234%	28,755	-38.483%
2022-10-31	0.899800	0.899800	0.850500	0.873551	-2.917%	29,080	-40.473%
2022-10-28	0.874200	0.938800	0.870000	0.899800	+1.753%	14,206	-42.209%
2022-10-27	0.898800	0.898800	0.871100	0.884300	-2.136%	10,473	-41.196%
2022-10-26	0.900000	0.931000	0.866101	0.903600	+0.411%	18,271	-42.452%
2022-10-25	0.900000	0.948599	0.850000	0.899900	+4.288%	6,408	-42.216%
2022-10-24	0.955000	0.955000	0.862900	0.862900	-3.078%	8,837	-39.738%
2022-10-21	0.859500	0.917100	0.840900	0.890300	+3.583%	7,847	-41.593%
2022-10-20	0.957700	0.959200	0.852000	0.859500	-4.521%	19,670	-39.500%
2022-10-19	0.913100	0.941700	0.900000	0.900200	-4.244%	20,177	-42.235%
2022-10-18	0.925800	1.000000	0.913400	0.940100	-2.520%	22,016	-44.687%
2022-10-17	1.010000	1.049900	0.900000	0.964400	-7.269%	34,295	-46.080%
2022-10-14	0.989500	1.080000	0.963300	1.040000	+4.219%	49,120	-50.000%
2022-10-13	0.871400	1.010000	0.811200	0.997900	+14.517%	83,914	-47.891%
2022-10-12	0.820000	0.900000	0.820000	0.871400	+6.255%	41,533	-40.326%
2022-10-11	0.850000	0.867800	0.786400	0.820100	-3.506%	63,704	-36.593%
2022-10-10	0.850000	0.864900	0.811200	0.849900	-2.198%	17,295	-38.816%
2022-10-07	0.850000	0.900000	0.850000	0.869000	-2.883%	71,016	-40.161%
2022-10-06	0.750000	0.938300	0.739449	0.894800	+26.010%	284,937	-41.886%
2022-10-05	0.774200	0.774200	0.701000	0.710100	-7.018%	26,569	-26.771%
2022-10-04	0.780000	0.780000	0.730000	0.763700	-1.216%	26,049	-31.910%
2022-10-03	0.753200	0.797099	0.729500	0.773100	+5.904%	29,809	-32.738%
2022-09-30	0.750000	0.809899	0.680000	0.730000	+7.353%	116,124	-28.767%
2022-09-29	0.721700	0.747700	0.670000	0.680000	-4.521%	51,476	-23.529%
2022-09-28	0.708700	0.740000	0.673000	0.712200	+4.689%	16,671	-26.987%
2022-09-27	0.675000	0.717400	0.671100	0.680300	+0.770%	49,791	-23.563%
2022-09-26	0.766700	0.810000	0.670000	0.675100	-13.460%	158,755	-22.974%
2022-09-23	0.860000	0.868500	0.770000	0.780100	-9.322%	73,230	-33.342%
2022-09-22	0.890000	0.969900	0.820600	0.860300	-2.239%	146,476	-39.556%
2022-09-21	0.913500	0.914800	0.850200	0.880000	+1.149%	42,998	-40.909%
2022-09-20	0.841400	0.903600	0.841400	0.870000	+3.399%	27,883	-40.230%
2022-09-19	1.050000	1.059900	0.833200	0.841400	-15.860%	274,091	-38.198%
2022-09-16	1.070000	1.070000	0.950000	1.000000	-8.257%	109,155	-48.000%
2022-09-15	1.120000	1.150000	1.051000	1.090000	+3.810%	86,010	-52.294%
2022-09-14	1.350000	1.350000	1.010000	1.050000	-22.794%	268,381	-50.476%
2022-09-13	1.370000	1.385000	1.310000	1.360000	+0.741%	24,123	-61.765%
2022-09-12	1.370000	1.400000	1.310000	1.350000	+0.746%	18,405	-61.481%
2022-09-09	1.345000	1.380000	1.340000	1.340000	0.000%	19,712	-61.194%
2022-09-08	1.300000	1.370000	1.290000	1.340000	+4.688%	33,601	-61.194%
2022-09-07	1.300000	1.330000	1.280000	1.280000	+4.065%	45,904	-59.375%
2022-09-06	1.300000	1.300000	1.204800	1.230000	-3.150%	34,697	-57.724%
2022-09-02	1.290000	1.298400	1.230000	1.270000	+2.419%	6,387	-59.055%
2022-09-01	1.210100	1.266400	1.200000	1.240000	-3.125%	13,784	-58.065%
2022-08-31	1.240000	1.310000	1.200000	1.280000	+2.400%	28,495	-59.375%
2022-08-30	1.210000	1.300000	1.200100	1.250000	+8.696%	19,760	-58.400%
2022-08-29	1.310000	1.350000	1.110000	1.150000	-10.853%	60,577	-54.783%
2022-08-26	1.310000	1.340000	1.290000	1.290000	-1.527%	13,213	-59.690%
2022-08-25	1.377200	1.380000	1.300000	1.310000	-4.727%	43,095	-60.305%
2022-08-24	1.430000	1.440000	1.350000	1.375000	+1.852%	25,921	-62.182%
2022-08-23	1.473800	1.473800	1.350000	1.350000	-4.255%	43,495	-61.481%
2022-08-22	1.540000	1.589900	1.410000	1.410000	-7.843%	23,307	-63.121%
2022-08-19	1.540000	1.609900	1.520000	1.530000	-3.165%	4,139	-66.013%
2022-08-18	1.580000	1.620000	1.580000	1.580000	+2.597%	9,162	-67.089%
2022-08-17	1.690000	1.766600	1.510000	1.540000	-7.229%	34,108	-66.234%
2022-08-16	1.650000	1.779900	1.650000	1.660000	0.000%	108,753	-68.675%
2022-08-15	1.780000	1.819900	1.660000	1.660000	-9.783%	25,051	-68.675%
2022-08-12	1.789900	1.880000	1.770000	1.840000	+3.955%	31,456	-71.739%
2022-08-11	1.650000	1.800000	1.650000	1.770000	+10.625%	57,614	-70.621%
2022-08-10	1.530000	1.630000	1.500000	1.600000	+6.667%	80,938	-67.500%
2022-08-09	1.500100	1.550000	1.500000	1.500000	-0.662%	16,341	-65.333%
2022-08-08	1.610000	1.610000	1.500000	1.510000	-3.822%	31,047	-65.563%
2022-08-05	1.610000	1.659900	1.530000	1.570000	+0.641%	14,006	-66.879%
2022-08-04	1.645000	1.645000	1.520000	1.560000	-0.637%	9,683	-66.667%
2022-08-03	1.656000	1.699900	1.510000	1.570000	-3.086%	22,512	-66.879%
2022-08-02	1.609900	1.660000	1.575000	1.620000	+5.195%	16,178	-67.901%
2022-08-01	1.470000	1.570000	1.470000	1.540000	+3.356%	15,770	-66.234%
2022-07-29	1.360000	1.550000	1.350000	1.490000	+10.370%	157,622	-65.101%
2022-07-28	1.350000	1.412400	1.350000	1.350000	0.000%	18,201	-61.481%
2022-07-27	1.370000	1.376500	1.350000	1.350000	+0.746%	14,623	-61.481%
2022-07-26	1.360000	1.400000	1.340000	1.340000	-2.190%	34,117	-61.194%
2022-07-25	1.440000	1.440000	1.350000	1.370000	-3.521%	42,756	-62.044%
2022-07-22	1.390000	1.450000	1.360000	1.420000	+5.185%	56,607	-63.380%
2022-07-21	1.450000	1.450000	1.350000	1.350000	-0.735%	22,512	-61.481%
2022-07-20	1.360000	1.450000	1.350000	1.360000	-1.449%	24,453	-61.765%
2022-07-19	1.440000	1.440000	1.330000	1.380000	0.000%	12,645	-62.319%
2022-07-18	1.350000	1.410000	1.319700	1.380000	+8.661%	70,177	-62.319%
2022-07-15	1.270000	1.300000	1.230000	1.270000	+3.252%	23,913	-59.055%
2022-07-14	1.220000	1.260000	1.160000	1.230000	+1.653%	42,661	-57.724%
2022-07-13	1.150000	1.240000	1.150000	1.210000	+3.419%	26,864	-57.025%
2022-07-12	1.369200	1.369200	1.120000	1.170000	-10.000%	82,101	-55.556%
2022-07-11	1.400000	1.414700	1.250000	1.300000	-5.109%	18,435	-60.000%
2022-07-08	1.410000	1.430000	1.350000	1.370000	-3.521%	25,812	-62.044%
2022-07-07	1.452700	1.489900	1.360100	1.420000	+0.709%	21,969	-63.380%
2022-07-06	1.430000	1.470600	1.400000	1.410000	0.000%	30,094	-63.121%
2022-07-05	1.630000	1.679900	1.320000	1.410000	-16.568%	98,989	-63.121%
2022-07-01	1.750000	1.750000	1.659100	1.690000	-3.279%	10,476	-69.231%
2022-06-30	1.750000	1.805600	1.557200	1.747300	-1.282%	23,352	-70.240%
2022-06-29	1.760000	1.819900	1.760000	1.770000	-3.014%	13,975	-70.621%
2022-06-28	1.780000	1.870000	1.780000	1.825000	+0.022%	2,415	-71.507%
2022-06-27	1.850000	1.870000	1.820000	1.824600	+0.253%	27,681	-71.501%
2022-06-24	1.869900	1.870000	1.700000	1.820000	-0.546%	34,768	-71.429%
2022-06-23	1.860000	1.910000	1.630100	1.830000	+1.667%	15,360	-71.585%
2022-06-22	1.770000	1.850000	1.770000	1.800000	-1.639%	6,048	-71.111%
2022-06-21	1.829900	1.830000	1.704200	1.830000	+1.038%	19,626	-71.585%
2022-06-17	1.730000	1.829900	1.700000	1.811200	+6.541%	7,940	-71.290%
2022-06-16	1.720000	1.800000	1.700000	1.700000	-1.163%	12,101	-69.412%
2022-06-15	1.710000	1.830700	1.710000	1.720000	-3.911%	20,730	-69.767%
2022-06-14	1.850000	1.850000	1.750000	1.790000	-2.744%	20,304	-70.950%
2022-06-13	1.810000	2.000000	1.810000	1.840500	-5.129%	34,858	-71.747%
2022-06-10	1.890000	2.000000	1.880000	1.940000	-8.920%	15,762	-73.196%
2022-06-09	1.917600	2.239900	1.917600	2.130000	-4.911%	8,691	-75.587%
2022-06-08	1.970000	2.274200	1.950000	2.240000	+12.563%	21,368	-76.786%
2022-06-07	1.920000	2.000000	1.916400	1.990000	+5.851%	37,633	-73.869%
2022-06-06	1.870000	1.960000	1.870000	1.880000	-2.083%	24,859	-72.340%
2022-06-03	1.949900	1.950000	1.850100	1.920000	-0.518%	8,338	-72.917%
2022-06-02	1.880000	1.990000	1.880000	1.930000	+0.521%	42,505	-73.057%
2022-06-01	1.900000	1.920000	1.900000	1.920000	+1.587%	5,990	-72.917%
2022-05-31	1.930000	1.939000	1.850000	1.890000	-1.047%	6,251	-72.487%
2022-05-27	1.940000	1.940000	1.868500	1.910000	+1.867%	18,076	-72.775%
2022-05-26	1.900000	1.920000	1.853300	1.875000	-0.531%	12,563	-72.267%
2022-05-25	1.790000	1.954200	1.790000	1.885000	+1.892%	19,972	-72.414%
2022-05-24	1.970000	1.970000	1.790000	1.850000	-5.612%	45,547	-71.892%
2022-05-23	1.990000	1.990000	1.940000	1.960000	+1.031%	17,627	-73.469%
2022-05-20	2.020000	2.020000	1.751800	1.940000	-2.513%	35,268	-73.196%
2022-05-19	1.990000	2.030000	1.975000	1.990000	0.000%	19,706	-73.869%
2022-05-18	2.008800	2.020000	1.980000	1.990000	0.000%	9,945	-73.869%
2022-05-17	1.940000	2.040000	1.920000	1.990000	+2.051%	14,275	-73.869%
2022-05-16	1.970000	2.039900	1.880000	1.950000	-2.500%	21,089	-73.333%
2022-05-13	1.960000	2.044400	1.870000	2.000000	+1.523%	54,332	-74.000%
2022-05-12	2.074200	2.074200	1.935600	1.970000	-4.831%	37,267	-73.604%
2022-05-11	2.240000	2.270000	2.070000	2.070000	-6.335%	20,858	-74.879%
2022-05-10	2.160000	2.210000	1.940000	2.210000	+6.245%	60,594	-76.471%
2022-05-09	2.250000	2.250000	2.080000	2.080100	-8.768%	87,674	-75.001%
2022-05-06	2.220000	2.350000	2.000000	2.280000	+1.333%	63,962	-77.193%
2022-05-05	2.350000	2.373200	2.170000	2.250000	-4.255%	47,791	-76.889%
2022-05-04	2.342900	2.380000	2.326700	2.350000	-1.261%	10,676	-77.872%
2022-05-03	2.470000	2.470000	2.350000	2.380000	-0.833%	10,904	-78.151%
2022-05-02	2.478100	2.530000	2.340100	2.400000	-3.614%	71,498	-78.333%
2022-04-29	2.480000	2.550000	2.470000	2.490000	+0.810%	49,608	-79.116%
2022-04-28	2.490000	2.500000	2.450000	2.470000	0.000%	16,192	-78.947%
2022-04-27	2.450000	2.499900	2.450000	2.470000	+0.816%	6,980	-78.947%
2022-04-26	2.460000	2.500000	2.450000	2.450000	-1.606%	36,863	-78.776%
2022-04-25	2.450000	2.505000	2.450000	2.490000	+0.403%	9,138	-79.116%
2022-04-22	2.450000	2.519900	2.450000	2.480000	+1.224%	17,133	-79.032%
2022-04-21	2.497000	2.497000	2.410000	2.450000	-2.000%	36,485	-78.776%
2022-04-20	2.600000	2.600000	2.410000	2.500000	-3.475%	57,572	-79.200%
2022-04-19	2.576300	2.600000	2.530000	2.590000	+1.172%	46,308	-79.923%
2022-04-18	2.610000	2.700000	2.560000	2.560000	-1.538%	44,688	-79.688%
2022-04-14	2.660000	2.700000	2.570500	2.600000	-2.256%	12,909	-80.000%
2022-04-13	2.620000	2.700000	2.603000	2.660000	+1.527%	12,656	-80.451%
2022-04-12	2.580000	2.700000	2.580000	2.620000	+1.550%	26,621	-80.153%
2022-04-11	2.740000	2.910000	2.560000	2.580000	-7.606%	42,061	-79.845%
2022-04-08	2.729400	2.880000	2.711400	2.792400	-0.979%	14,606	-81.378%
2022-04-07	2.880000	2.880000	2.743700	2.820000	-1.053%	6,694	-81.560%
2022-04-06	2.880000	2.880000	2.800000	2.850000	0.000%	3,030	-81.754%
2022-04-05	2.820900	2.872700	2.702000	2.850000	+1.064%	35,107	-81.754%
2022-04-04	2.860000	2.940300	2.800000	2.820000	-2.759%	21,609	-81.560%
2022-04-01	2.809200	2.900000	2.803300	2.900000	+3.203%	5,510	-82.069%
2022-03-31	2.910000	2.920000	2.790000	2.810000	-2.768%	78,367	-81.495%
2022-03-30	2.940000	2.990000	2.850000	2.890000	-0.345%	48,303	-82.007%
2022-03-29	2.900000	2.970000	2.690000	2.900000	-0.344%	21,747	-82.069%
2022-03-28	2.910000	2.989900	2.820000	2.910000	-1.356%	18,737	-82.131%
2022-03-25	2.885000	2.950000	2.843700	2.950000	+0.683%	5,316	-82.373%
2022-03-24	2.830000	2.930000	2.830000	2.930000	+1.736%	21,859	-82.253%
2022-03-23	2.870000	2.930000	2.810000	2.880000	0.000%	13,398	-81.944%
2022-03-22	2.875000	2.940000	2.827700	2.880000	-0.690%	38,368	-81.944%
2022-03-21	2.924700	2.950000	2.790000	2.900000	0.000%	29,617	-82.069%
2022-03-18	2.820000	2.940000	2.765000	2.900000	+2.837%	17,443	-82.069%
2022-03-17	2.800000	2.920000	2.733500	2.820000	+3.297%	36,142	-81.560%
2022-03-16	2.730000	2.800000	2.685000	2.730000	+2.247%	22,807	-80.952%
2022-03-15	2.560000	2.776800	2.560000	2.670000	+0.755%	14,373	-80.524%
2022-03-14	2.890000	2.890000	2.568900	2.650000	-10.169%	64,279	-80.377%
2022-03-11	2.853500	2.950000	2.830000	2.950000	0.000%	49,201	-82.373%
2022-03-10	2.860000	2.950000	2.860000	2.950000	+0.683%	8,695	-82.373%
2022-03-09	2.900000	2.950000	2.850000	2.930000	+3.169%	34,558	-82.253%
2022-03-08	2.820000	2.950000	2.800100	2.840000	-0.699%	45,951	-81.690%
2022-03-07	2.840000	2.896500	2.800000	2.860000	+1.418%	27,868	-81.818%
2022-03-04	2.820000	2.980300	2.790000	2.820000	-3.093%	16,330	-81.560%
2022-03-03	2.995100	2.995100	2.810000	2.910000	+0.345%	6,529	-82.131%
2022-03-02	2.850000	2.989900	2.801900	2.900000	+3.571%	44,842	-82.069%
2022-03-01	3.000000	3.000000	2.800000	2.800000	0.000%	48,989	-81.429%
2022-02-28	3.010000	3.127700	2.800000	2.800000	-7.285%	36,076	-81.429%
2022-02-25	2.900000	3.272000	2.900000	3.020000	+4.138%	18,406	-82.781%
2022-02-24	2.750000	2.950000	2.700000	2.900000	-1.695%	154,819	-82.069%
2022-02-23	3.070700	3.168100	2.720000	2.950000	-3.279%	135,935	-82.373%
2022-02-22	3.310000	3.339900	3.050000	3.050000	-8.955%	107,101	-82.951%
2022-02-18	3.270000	3.450000	3.180000	3.350000	+0.601%	39,852	-84.478%
2022-02-17	3.270000	3.430000	3.210000	3.330000	0.000%	26,006	-84.384%
2022-02-16	3.300000	3.450000	3.181000	3.330000	+2.462%	48,142	-84.384%
2022-02-15	3.350000	3.440000	3.200000	3.250000	-2.695%	43,358	-84.000%
2022-02-14	3.240000	3.450000	3.151000	3.340000	+3.727%	109,110	-84.431%
2022-02-11	3.220000	3.320000	3.110100	3.220000	+2.875%	31,936	-83.851%
2022-02-10	3.160000	3.350000	3.110000	3.130000	-4.573%	60,005	-83.387%
2022-02-09	3.275200	3.479900	3.215000	3.280000	-1.502%	20,825	-84.146%
2022-02-08	3.150000	3.350000	3.120000	3.330000	+5.047%	35,769	-84.384%
2022-02-07	3.050000	3.250000	3.050000	3.170000	+3.595%	22,802	-83.596%
2022-02-04	3.060400	3.100000	3.050100	3.060000	+0.328%	11,437	-83.007%
2022-02-03	3.080000	3.110000	3.020000	3.050000	-0.974%	36,515	-82.951%
2022-02-02	3.120000	3.130000	3.000000	3.080000	-0.732%	69,947	-83.117%
2022-02-01	3.175000	3.250000	3.102700	3.102700	+0.087%	20,431	-83.240%
2022-01-31	3.170000	3.280000	3.100000	3.100000	-1.899%	18,729	-83.226%
2022-01-28	3.110000	3.210000	3.080000	3.160000	-0.315%	33,019	-83.544%
2022-01-27	3.276000	3.280000	3.050000	3.170000	-0.938%	56,380	-83.596%
2022-01-26	3.160000	3.240000	3.067500	3.200000	+1.587%	49,186	-83.750%
2022-01-25	3.000000	3.250000	3.000000	3.150000	+2.273%	215,204	-83.492%
2022-01-24	3.100000	3.318000	2.950000	3.080000	-4.348%	132,477	-83.117%
2022-01-21	3.210000	3.520000	3.150000	3.220000	-0.617%	244,270	-83.851%
2022-01-20	3.310000	3.464700	3.210000	3.240000	-0.308%	49,288	-83.951%
2022-01-19	3.370000	3.470000	3.250000	3.250000	-4.412%	54,853	-84.000%
2022-01-18	3.530000	3.596300	3.360000	3.400000	-3.134%	79,998	-84.706%
2022-01-14	3.470000	3.600000	3.350100	3.510000	+1.739%	71,780	-85.185%
2022-01-13	3.640000	3.700000	3.400000	3.450000	-5.220%	102,923	-84.928%
2022-01-12	3.500000	3.860000	3.448300	3.640000	+5.814%	177,404	-85.714%
2022-01-11	3.280000	3.500000	3.160000	3.440000	+5.199%	45,369	-84.884%
2022-01-10	3.200000	3.443800	3.154800	3.270000	+1.238%	34,802	-84.098%
2022-01-07	3.180000	3.440000	3.150000	3.230000	+1.572%	75,224	-83.901%
2022-01-06	3.150000	3.180000	3.100000	3.180000	+2.581%	12,472	-83.648%
2022-01-05	3.225000	3.239700	3.100000	3.100000	-3.125%	18,594	-83.226%
2022-01-04	3.260000	3.335000	3.120000	3.200000	0.000%	142,251	-83.750%
2022-01-03	3.170000	3.290000	3.070000	3.200000	+3.226%	106,914	-83.750%
2021-12-31	3.070000	3.150000	3.065000	3.100000	+0.977%	17,682	-83.226%
2021-12-30	3.070000	3.190000	3.033200	3.070000	+1.320%	27,038	-83.062%
2021-12-29	3.150000	3.198100	3.020000	3.030000	-4.416%	159,277	-82.838%
2021-12-28	3.150000	3.260000	3.150000	3.170000	-1.553%	69,034	-83.596%
2021-12-27	3.330000	3.360000	3.208800	3.220000	-3.881%	136,649	-83.851%
2021-12-23	3.570000	3.570000	3.339500	3.350000	-4.558%	116,663	-84.478%
2021-12-22	3.280000	3.580000	3.190000	3.510000	+4.776%	91,976	-85.185%
2021-12-21	3.370000	3.440000	3.330000	3.350000	0.000%	25,361	-84.478%
2021-12-20	3.280000	3.421000	3.218000	3.350000	-1.180%	50,661	-84.478%
2021-12-17	3.300000	3.400000	3.213200	3.390000	+2.417%	27,636	-84.661%
2021-12-16	3.250000	3.510000	3.240000	3.310000	+3.438%	151,124	-84.290%
2021-12-15	3.010000	3.430000	3.010000	3.200000	+3.560%	362,175	-83.750%
2021-12-14	3.130000	3.210000	3.010000	3.090000	-0.643%	323,556	-83.172%
2021-12-13	3.250000	3.250000	3.100000	3.110000	-4.308%	80,795	-83.280%
2021-12-10	3.520000	3.520000	3.100100	3.250000	-6.609%	295,209	-84.000%
2021-12-09	3.630000	3.768900	3.480000	3.480000	-4.132%	52,556	-85.057%
2021-12-08	3.650000	3.689800	3.442500	3.630000	+0.554%	27,044	-85.675%
2021-12-07	3.550000	3.731800	3.469500	3.610000	+0.838%	39,286	-85.596%
2021-12-06	3.400000	3.690000	3.370000	3.580000	+5.917%	105,531	-85.475%
2021-12-03	3.660000	3.660000	3.320000	3.380000	-7.650%	159,238	-84.615%
2021-12-02	3.660000	3.743600	3.600000	3.660000	+1.667%	61,640	-85.792%
2021-12-01	3.640000	3.849900	3.600000	3.600000	+0.279%	82,483	-85.556%
2021-11-30	3.800000	3.860000	3.520000	3.590000	-8.418%	106,911	-85.515%
2021-11-29	3.920000	3.990000	3.910000	3.920000	+0.513%	27,231	-86.735%
2021-11-26	3.820000	4.140000	3.820000	3.900000	-8.451%	112,955	-86.667%
2021-11-24	4.090000	4.310000	3.910000	4.260000	+1.914%	380,822	-87.793%
2021-11-23	4.140000	4.197500	3.933200	4.180000	+1.951%	192,208	-87.560%
2021-11-22	3.820000	4.250000	3.810000	4.100000	+5.398%	244,071	-87.317%
2021-11-19	4.190000	4.190000	3.800900	3.890000	-8.471%	185,813	-86.632%
2021-11-18	4.330000	4.350000	4.087000	4.250000	-2.523%	75,090	-87.765%
2021-11-17	4.280000	4.500000	4.220100	4.360000	+2.108%	202,841	-88.073%
2021-11-16	4.564000	4.564000	4.237200	4.270000	-5.111%	56,868	-87.822%
2021-11-15	4.410000	4.690000	4.240000	4.500000	+3.687%	269,582	-88.444%
2021-11-12	4.263800	4.530000	4.040100	4.340000	+1.878%	221,138	-88.018%
2021-11-11	4.030000	4.286000	3.910000	4.260000	+5.185%	190,010	-87.793%
2021-11-10	4.150000	4.150000	3.910000	4.050000	-2.878%	218,228	-87.160%
2021-11-09	4.200000	4.200000	3.990000	4.170000	-0.714%	229,125	-87.530%
2021-11-08	3.960000	4.200000	3.795000	4.200000	+12.903%	600,196	-87.619%
2021-11-05	3.320000	3.838500	3.300000	3.720000	+12.387%	343,914	-86.022%
2021-11-04	3.420000	3.420000	3.290000	3.310000	-3.216%	62,950	-84.290%
2021-11-03	3.390000	3.489800	3.390000	3.420000	-0.292%	27,259	-84.795%
2021-11-02	3.500000	3.520000	3.340000	3.430000	-2.000%	53,178	-84.840%
2021-11-01	3.510000	3.600000	3.500000	3.500000	-0.285%	96,200	-85.143%
2021-10-29	3.520000	3.550000	3.500000	3.510000	-1.127%	30,392	-85.185%
2021-10-28	3.510000	3.630000	3.500000	3.550000	+0.567%	49,210	-85.352%
2021-10-27	3.590000	3.704200	3.500000	3.530000	-2.755%	60,791	-85.269%
2021-10-26	3.760000	3.760000	3.600000	3.630000	-1.626%	63,153	-85.675%
2021-10-25	3.580000	3.740000	3.524900	3.690000	+2.786%	110,351	-85.908%