Dark

EAST
EASTSIDE DISTILLING , INC.
stock NASDAQ

Inactive

Jan 24, 2025

0.8867USD+0.876%(+0.0077)140,080

Pre-market

0.00USD-100.000%(-0.88)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-24	0.900000	0.900000	0.825700	0.886700	+0.876%	140,080	0.000%
2025-01-23	0.770000	0.920000	0.750100	0.879000	+15.658%	571,440	+0.876%
2025-01-22	0.760000	0.780400	0.750000	0.760000	-2.564%	23,293	+16.671%
2025-01-21	0.730000	0.780000	0.730000	0.780000	+6.267%	61,876	+13.679%
2025-01-17	0.774000	0.774000	0.731100	0.734000	-5.162%	40,737	+20.804%
2025-01-16	0.780000	0.820000	0.699900	0.773950	-0.174%	189,043	+14.568%
2025-01-15	0.816000	0.849000	0.770000	0.775300	-3.269%	52,878	+14.369%
2025-01-14	0.843200	0.850000	0.780400	0.801500	-0.199%	134,096	+10.630%
2025-01-13	0.840000	0.850000	0.770500	0.803100	-3.229%	69,734	+10.410%
2025-01-10	0.849000	0.850000	0.810000	0.829900	-2.365%	37,396	+6.844%
2025-01-08	0.820000	0.850100	0.732000	0.850000	+2.906%	124,771	+4.318%
2025-01-07	0.832800	0.899800	0.700000	0.826000	-0.721%	105,651	+7.349%
2025-01-06	0.889000	0.904800	0.832000	0.832000	-3.256%	122,692	+6.575%
2025-01-03	0.860000	0.874691	0.812500	0.860000	+0.785%	89,875	+3.105%
2025-01-02	0.970000	0.990000	0.850000	0.853300	-11.382%	372,743	+3.914%
2024-12-31	0.783000	0.962900	0.769999	0.962900	+27.368%	1,105,488	-7.914%
2024-12-30	0.810000	0.825000	0.755000	0.756000	-10.000%	216,480	+17.288%
2024-12-27	0.828000	0.884237	0.800000	0.840000	+4.803%	428,347	+5.560%
2024-12-26	0.790000	0.819900	0.760100	0.801500	+0.187%	71,335	+10.630%
2024-12-24	0.750000	0.828000	0.702200	0.800000	+14.041%	204,642	+10.838%
2024-12-23	0.724600	0.730000	0.690100	0.701500	+0.214%	13,367	+26.401%
2024-12-20	0.750000	0.750000	0.700000	0.700000	-2.791%	30,908	+26.671%
2024-12-19	0.739700	0.760051	0.680300	0.720100	-3.858%	19,055	+23.136%
2024-12-18	0.800000	0.830000	0.749000	0.749000	-6.387%	61,787	+18.385%
2024-12-17	0.780000	0.830000	0.760000	0.800100	+1.924%	59,840	+10.824%
2024-12-16	0.745500	0.800000	0.720000	0.785000	+10.563%	146,039	+12.955%
2024-12-13	0.735200	0.750000	0.680700	0.710000	-5.973%	30,431	+24.887%
2024-12-12	0.799000	0.809600	0.740300	0.755100	-0.906%	38,932	+17.428%
2024-12-11	0.830000	0.844700	0.759800	0.762000	-8.743%	65,077	+16.365%
2024-12-10	0.800000	0.856900	0.800000	0.835000	+5.991%	188,787	+6.192%
2024-12-09	0.759000	0.810000	0.759000	0.787800	+7.918%	94,377	+12.554%
2024-12-06	0.661000	0.730000	0.620300	0.730000	+10.606%	58,369	+21.466%
2024-12-05	0.675000	0.791800	0.640000	0.660000	-4.666%	66,869	+34.348%
2024-12-04	0.760800	0.760800	0.629800	0.692300	-9.207%	41,429	+28.080%
2024-12-03	0.750000	0.880100	0.696000	0.762500	-6.258%	163,598	+16.289%
2024-12-02	0.674000	0.880000	0.660000	0.813400	+25.138%	627,003	+9.012%
2024-11-29	0.690000	0.690000	0.610500	0.650000	-2.549%	131,589	+36.415%
2024-11-27	0.590000	0.667000	0.542201	0.667000	+11.781%	101,812	+32.939%
2024-11-26	0.580000	0.610200	0.560000	0.596700	+4.501%	85,390	+48.601%
2024-11-25	0.560000	0.582000	0.559700	0.571000	+1.964%	86,530	+55.289%
2024-11-22	0.548200	0.560000	0.503800	0.560000	+2.152%	134,653	+58.339%
2024-11-21	0.490000	0.550000	0.484950	0.548200	+11.878%	127,389	+61.748%
2024-11-20	0.481000	0.507400	0.460000	0.490000	+1.871%	31,179	+80.959%
2024-11-19	0.475700	0.503900	0.459900	0.481000	-1.917%	34,137	+84.345%
2024-11-18	0.510000	0.521900	0.410000	0.490400	-8.490%	274,157	+80.812%
2024-11-15	0.540000	0.588000	0.510100	0.535900	-2.262%	57,034	+65.460%
2024-11-14	0.552000	0.595400	0.540000	0.548300	-3.807%	59,152	+61.718%
2024-11-13	0.590000	0.593600	0.552400	0.570000	-1.605%	46,618	+55.561%
2024-11-12	0.534900	0.580000	0.534900	0.579300	+8.687%	102,660	+53.064%
2024-11-11	0.550000	0.562500	0.510200	0.533000	-3.964%	48,578	+66.360%
2024-11-08	0.570000	0.590000	0.532200	0.555000	-0.804%	123,958	+59.766%
2024-11-07	0.530500	0.578200	0.501000	0.559500	+3.803%	652,281	+58.481%
2024-11-06	0.510000	0.539000	0.500000	0.539000	+3.356%	32,092	+64.508%
2024-11-05	0.567000	0.567000	0.510000	0.521500	-5.866%	42,566	+70.029%
2024-11-04	0.580000	0.590000	0.553500	0.554000	-4.483%	11,914	+60.054%
2024-11-01	0.577000	0.605600	0.550000	0.580000	-4.354%	5,488	+52.879%
2024-10-31	0.599000	0.606400	0.545000	0.606400	+8.286%	74,630	+46.224%
2024-10-30	0.579900	0.600000	0.560000	0.560000	-4.665%	52,602	+58.339%
2024-10-29	0.608900	0.609500	0.570000	0.587400	-3.626%	35,098	+50.953%
2024-10-28	0.602600	0.619600	0.568000	0.609500	+4.188%	38,092	+45.480%
2024-10-25	0.596000	0.635000	0.570300	0.585000	-5.278%	40,733	+51.573%
2024-10-24	0.592200	0.649800	0.561000	0.617600	+1.965%	32,814	+43.572%
2024-10-23	0.668800	0.679500	0.582600	0.605700	-6.528%	39,971	+46.393%
2024-10-22	0.679000	0.679000	0.600800	0.648000	+2.079%	65,915	+36.836%
2024-10-21	0.630000	0.695000	0.600000	0.634800	+1.244%	69,378	+39.682%
2024-10-18	0.560000	0.627000	0.560000	0.627000	+7.695%	116,282	+41.419%
2024-10-17	0.590000	0.620000	0.581200	0.582200	-2.967%	85,061	+52.302%
2024-10-16	0.514500	0.600000	0.500000	0.600000	+20.000%	374,549	+47.783%
2024-10-15	0.495000	0.534299	0.495000	0.500000	-1.961%	31,015	+77.340%
2024-10-14	0.520000	0.539299	0.490000	0.510000	-5.556%	59,182	+73.863%
2024-10-11	0.525300	0.544700	0.505600	0.540000	-0.917%	11,978	+64.204%
2024-10-10	0.550000	0.550000	0.525600	0.545000	-0.891%	30,954	+62.697%
2024-10-09	0.560000	0.570000	0.530100	0.549900	-5.026%	70,965	+61.247%
2024-10-08	0.580000	0.589000	0.546100	0.579000	+1.579%	71,657	+53.143%
2024-10-07	0.600000	0.600000	0.550000	0.570000	-1.724%	113,722	+55.561%
2024-10-04	0.570000	0.580000	0.524000	0.580000	+5.263%	46,154	+52.879%
2024-10-03	0.505000	0.580000	0.505000	0.551000	+7.701%	296,070	+60.926%
2024-10-02	0.519000	0.519900	0.500000	0.511600	+2.279%	81,893	+73.319%
2024-10-01	0.522200	0.522200	0.490400	0.500200	-1.960%	105,068	+77.269%
2024-09-30	0.525000	0.531900	0.495200	0.510200	-2.708%	141,856	+73.795%
2024-09-27	0.550000	0.550000	0.520000	0.524400	-6.690%	52,796	+69.088%
2024-09-26	0.493900	0.562000	0.470000	0.562000	+15.757%	363,154	+57.776%
2024-09-25	0.500000	0.500000	0.441000	0.485500	-1.919%	195,259	+82.636%
2024-09-24	0.490000	0.510000	0.481000	0.494999	+0.753%	71,944	+79.132%
2024-09-23	0.530000	0.530000	0.481000	0.491300	-3.667%	128,485	+80.480%
2024-09-20	0.542000	0.542000	0.510000	0.510000	-4.957%	107,737	+73.863%
2024-09-19	0.570000	0.570000	0.525000	0.536600	-5.843%	170,277	+65.244%
2024-09-18	0.590000	0.594910	0.541600	0.569900	-4.985%	190,328	+55.589%
2024-09-17	0.580200	0.617400	0.570000	0.599800	+1.851%	148,649	+47.833%
2024-09-16	0.610000	0.669700	0.535000	0.588900	-6.731%	415,027	+50.569%
2024-09-13	0.843800	0.845000	0.602000	0.631400	-25.172%	784,336	+40.434%
2024-09-12	0.849000	0.930000	0.831000	0.843800	+1.054%	363,170	+5.084%
2024-09-11	0.950000	0.963500	0.800000	0.835000	-19.712%	606,335	+6.192%
2024-09-10	1.020000	1.320000	1.020000	1.040000	-7.965%	705,744	-14.740%
2024-09-09	1.420000	1.430000	1.130000	1.130000	-20.423%	961,699	-21.531%
2024-09-06	1.240000	1.470000	1.120000	1.420000	-1.389%	4,856,781	-37.556%
2024-09-05	2.580000	2.980000	1.370000	1.440000	+89.449%	137,750,303	-38.424%
2024-09-04	0.780100	0.806500	0.760101	0.760101	-4.987%	583,018	+16.656%
2024-09-03	0.820000	0.820000	0.800000	0.800000	-6.345%	1,600	+10.838%
2024-08-30	0.790000	0.870000	0.790000	0.854200	+7.826%	7,369	+3.805%
2024-08-29	0.787200	0.828000	0.786800	0.792200	-4.370%	12,427	+11.929%
2024-08-28	0.920000	0.920000	0.761000	0.828400	-9.957%	89,676	+7.038%
2024-08-27	0.810000	1.090000	0.771600	0.920001	+15.015%	1,596,191	-3.620%
2024-08-26	0.790000	0.799900	0.766000	0.799900	-0.806%	17,395	+10.851%
2024-08-23	0.809000	0.840000	0.770000	0.806400	-3.309%	13,557	+9.958%
2024-08-22	0.920000	0.920000	0.803200	0.834000	-11.465%	95,422	+6.319%
2024-08-21	0.707000	0.960000	0.707000	0.942000	+36.324%	882,270	-5.870%
2024-08-20	0.720000	0.720000	0.690000	0.691000	-1.427%	17,445	+28.321%
2024-08-19	0.740000	0.747000	0.700000	0.701000	+1.447%	7,311	+26.491%
2024-08-16	0.749000	0.749000	0.691000	0.691000	-5.265%	13,569	+28.321%
2024-08-15	0.735000	0.747900	0.720000	0.729400	+1.306%	6,240	+21.566%
2024-08-14	0.750000	0.750000	0.720000	0.720000	-4.110%	11,924	+23.153%
2024-08-13	0.793000	0.800000	0.750000	0.750858	-0.562%	12,360	+18.092%
2024-08-12	0.780000	0.780000	0.730010	0.755100	-0.383%	4,955	+17.428%
2024-08-09	0.770000	0.778000	0.731900	0.758001	-2.105%	8,148	+16.979%
2024-08-08	0.801000	0.810100	0.730000	0.774300	-6.043%	23,238	+14.516%
2024-08-07	0.825000	0.870000	0.765700	0.824100	+3.284%	29,505	+7.596%
2024-08-06	0.760000	0.813000	0.742600	0.797900	+6.458%	14,343	+11.129%
2024-08-05	0.890000	0.890000	0.650000	0.749500	-15.956%	141,577	+18.306%
2024-08-02	0.890000	0.990000	0.842501	0.891800	-1.197%	115,486	-0.572%
2024-08-01	0.920000	0.924900	0.890000	0.902600	-2.706%	32,028	-1.762%
2024-07-31	0.924300	0.957000	0.901000	0.927700	-0.247%	13,153	-4.420%
2024-07-30	0.920100	0.930300	0.920100	0.930000	-1.473%	10,036	-4.656%
2024-07-29	0.950000	0.960000	0.902501	0.943900	+0.356%	30,713	-6.060%
2024-07-26	0.946360	0.959899	0.920000	0.940550	-2.077%	15,160	-5.725%
2024-07-25	0.950000	0.996099	0.912100	0.960500	+0.052%	21,979	-7.683%
2024-07-24	1.000000	1.000000	0.927050	0.960000	+0.104%	45,647	-7.635%
2024-07-23	0.930000	0.974899	0.900000	0.959000	+6.556%	62,938	-7.539%
2024-07-22	0.949500	0.949500	0.870000	0.900000	-2.195%	50,864	-1.478%
2024-07-19	0.980000	0.988700	0.900000	0.920200	-6.331%	58,744	-3.641%
2024-07-18	1.010000	1.020000	0.955000	0.982400	-0.768%	80,344	-9.741%
2024-07-17	0.980000	1.050000	0.960000	0.990000	+1.020%	32,133	-10.434%
2024-07-16	1.000000	1.100000	0.960000	0.980000	-3.448%	201,917	-9.520%
2024-07-15	1.040000	1.040000	0.960000	1.015000	-15.417%	161,656	-12.640%
2024-07-12	1.210000	1.289900	1.160000	1.200000	+0.874%	652,575	-26.108%
2024-07-11	1.140000	1.222500	1.140000	1.189600	+7.123%	75,961	-25.462%
2024-07-10	0.990000	1.130000	0.980000	1.110500	+9.950%	39,348	-20.153%
2024-07-09	0.965000	1.029900	0.965000	1.010000	0.000%	5,361	-12.208%
2024-07-08	1.020000	1.020000	0.970000	1.010000	+1.010%	10,244	-12.208%
2024-07-05	1.020000	1.020000	0.950000	0.999900	+0.190%	9,276	-11.321%
2024-07-03	0.960000	1.039900	0.960000	0.998000	+2.359%	7,164	-11.152%
2024-07-02	0.968900	1.038800	0.960000	0.975000	+0.588%	4,574	-9.056%
2024-07-01	1.000000	1.099900	0.930000	0.969300	-6.789%	92,726	-8.522%
2024-06-28	1.030000	1.050000	1.000000	1.039900	+0.961%	5,274	-14.732%
2024-06-27	1.140000	1.149900	1.020000	1.030000	-1.905%	18,933	-13.913%
2024-06-26	1.050000	1.079900	1.050000	1.050000	-2.098%	6,451	-15.552%
2024-06-25	1.120000	1.170000	1.030000	1.072500	-5.913%	20,441	-17.324%
2024-06-24	1.120000	1.249900	1.090000	1.139900	+4.578%	159,903	-22.212%
2024-06-21	1.050000	1.090000	1.030000	1.090000	+5.314%	24,991	-18.651%
2024-06-20	1.000000	1.050000	1.000000	1.035000	+0.485%	10,138	-14.329%
2024-06-18	1.010000	1.070000	1.010000	1.030000	+0.990%	54,294	-13.913%
2024-06-17	0.997500	1.070000	0.940010	1.019900	+5.155%	199,718	-13.060%
2024-06-14	0.930100	0.984900	0.930000	0.969900	+2.095%	7,175	-8.578%
2024-06-13	0.940000	0.968000	0.920000	0.950000	+1.064%	13,075	-6.663%
2024-06-12	0.938500	0.988000	0.910000	0.940000	+0.021%	39,399	-5.670%
2024-06-11	0.978500	0.988400	0.910000	0.939800	-4.092%	35,982	-5.650%
2024-06-10	0.998900	0.999900	0.902000	0.979900	-1.020%	24,199	-9.511%
2024-06-07	0.980000	1.040000	0.960000	0.990000	-1.000%	9,818	-10.434%
2024-06-06	0.990000	1.050000	0.922500	1.000000	+2.575%	17,541	-11.330%
2024-06-05	0.958100	1.009900	0.920100	0.974899	+0.505%	14,418	-9.047%
2024-06-04	0.990000	1.038400	0.893000	0.969999	-6.731%	44,335	-8.588%
2024-06-03	1.060000	1.110000	0.960000	1.040000	+1.961%	24,322	-14.740%
2024-05-31	1.120000	1.139100	0.990000	1.020000	-14.286%	138,022	-13.069%
2024-05-30	1.010000	1.310000	0.970000	1.190000	+21.429%	368,536	-25.487%
2024-05-29	0.989600	1.000000	0.960100	0.980000	+0.916%	18,835	-9.520%
2024-05-28	1.000000	1.000000	0.960000	0.971100	-2.890%	16,706	-8.691%
2024-05-24	1.000000	1.000000	0.963600	1.000000	+0.080%	7,991	-11.330%
2024-05-23	0.974999	0.999600	0.960000	0.999204	+0.930%	7,953	-11.259%
2024-05-22	1.000000	1.051300	0.948200	0.990000	+1.020%	40,615	-10.434%
2024-05-21	0.970000	0.980000	0.941200	0.980000	+1.266%	20,319	-9.520%
2024-05-20	0.970000	1.040000	0.943300	0.967751	-0.580%	55,548	-8.375%
2024-05-17	1.010000	1.049900	0.960000	0.973400	-7.295%	123,041	-8.907%
2024-05-16	1.000000	1.064400	1.000000	1.050000	+1.962%	35,905	-15.552%
2024-05-15	1.080000	1.109900	1.000000	1.029800	-2.849%	55,366	-13.896%
2024-05-14	1.050000	1.188900	0.990000	1.060000	-28.859%	208,903	-16.349%
2024-05-13	1.480000	1.510000	1.360000	1.490000	-8.589%	189,872	-40.490%
2024-05-10	1.450000	1.700000	1.300000	1.630000	+12.414%	419,029	-45.601%
2024-05-09	1.440000	1.788600	1.311700	1.450000	+2.837%	1,115,326	-38.848%
2024-05-08	1.240000	1.410000	1.210000	1.410000	+18.487%	105,688	-37.113%
2024-05-07	1.120000	1.230000	1.060600	1.190000	+8.182%	79,252	-25.487%
2024-05-06	0.965000	1.110000	0.930000	1.100000	+14.643%	88,007	-19.391%
2024-05-03	0.990000	1.039900	0.931000	0.959500	-4.670%	19,889	-7.587%
2024-05-02	1.019900	1.050000	0.950000	1.006500	+1.667%	26,836	-11.903%
2024-05-01	1.050000	1.069900	0.970000	0.990000	-2.941%	11,947	-10.434%
2024-04-30	1.120000	1.120000	1.000000	1.020000	-3.774%	26,984	-13.069%
2024-04-29	1.040000	1.063200	1.000000	1.060000	+3.911%	16,572	-16.349%
2024-04-26	1.045000	1.070000	1.001000	1.020100	+0.010%	27,881	-13.077%
2024-04-25	1.020000	1.050000	1.010000	1.020000	-2.857%	6,667	-13.069%
2024-04-24	1.110000	1.110000	1.020000	1.050000	-3.092%	107,867	-15.552%
2024-04-23	1.010000	1.120000	0.970100	1.083500	+16.168%	72,789	-18.163%
2024-04-22	0.950000	0.959000	0.910100	0.932700	+1.161%	12,652	-4.932%
2024-04-19	0.880000	0.988000	0.880000	0.922000	-3.506%	11,864	-3.829%
2024-04-18	0.863000	0.999000	0.850000	0.955500	+8.456%	80,519	-7.200%
2024-04-17	0.850000	0.978500	0.850000	0.881000	+0.766%	20,047	+0.647%
2024-04-16	0.862100	0.905301	0.840100	0.874300	-2.856%	30,872	+1.418%
2024-04-15	0.980000	0.987000	0.860000	0.900000	-3.226%	47,294	-1.478%
2024-04-12	0.959400	0.960000	0.929800	0.930000	0.000%	13,888	-4.656%
2024-04-11	0.938434	0.959900	0.930000	0.930000	-3.125%	4,514	-4.656%
2024-04-10	0.923300	0.960000	0.923300	0.960000	+3.979%	12,919	-7.635%
2024-04-09	0.950000	0.950000	0.910000	0.923259	-1.456%	9,528	-3.960%
2024-04-08	0.950800	0.979600	0.920000	0.936900	-2.406%	13,720	-5.358%
2024-04-05	0.930000	0.979700	0.925000	0.960000	+1.042%	16,453	-7.635%
2024-04-04	0.980000	0.999400	0.930300	0.950100	+2.128%	9,021	-6.673%
2024-04-03	0.990000	1.010000	0.920000	0.930300	-5.168%	25,615	-4.687%
2024-04-02	1.100000	1.100000	0.960000	0.981000	-16.147%	80,559	-9.613%
2024-04-01	1.110000	1.190000	1.030000	1.169900	+18.172%	286,875	-24.207%
2024-03-28	0.955800	1.033900	0.922601	0.990000	+5.319%	40,728	-10.434%
2024-03-27	0.980000	1.030000	0.920000	0.940000	-4.082%	34,408	-5.670%
2024-03-26	1.000200	1.030000	0.980000	0.980000	-4.854%	18,560	-9.520%
2024-03-25	1.030000	1.049800	1.000000	1.030000	+2.142%	18,258	-13.913%
2024-03-22	1.080000	1.115000	0.990000	1.008400	-4.868%	102,834	-12.069%
2024-03-21	1.270000	1.330000	1.031200	1.060000	-17.829%	146,760	-16.349%
2024-03-20	1.430000	1.430000	1.250000	1.290000	-13.423%	58,891	-31.264%
2024-03-19	1.270000	1.500000	1.240000	1.490000	+13.740%	140,283	-40.490%
2024-03-18	1.150000	1.320000	1.150000	1.310000	+14.912%	108,559	-32.313%
2024-03-15	1.190000	1.232700	1.130000	1.140000	-6.557%	153,446	-22.219%
2024-03-14	1.270000	1.270000	1.200000	1.220000	-3.937%	16,931	-27.320%
2024-03-13	1.160000	1.340000	1.120000	1.270000	+9.013%	94,334	-30.181%
2024-03-12	1.140000	1.210000	1.130000	1.165000	-5.285%	64,847	-23.888%
2024-03-11	1.090000	1.230000	1.050000	1.230000	+16.038%	124,084	-27.911%
2024-03-08	1.050000	1.116700	1.040000	1.060000	+0.760%	52,214	-16.349%
2024-03-07	1.110000	1.110000	1.040000	1.052000	-4.364%	60,693	-15.713%
2024-03-06	1.070000	1.100000	1.070000	1.100000	+4.762%	11,129	-19.391%
2024-03-05	1.108000	1.108000	1.030400	1.050000	-1.869%	5,210	-15.552%
2024-03-04	1.130000	1.130000	1.050000	1.070000	-3.604%	54,638	-17.131%
2024-03-01	1.110000	1.170000	1.070100	1.110000	+0.452%	60,735	-20.117%
2024-02-29	1.120000	1.145500	1.070000	1.105000	-0.450%	30,835	-19.756%
2024-02-28	1.190000	1.190000	1.100000	1.110000	-5.128%	11,618	-20.117%
2024-02-27	1.180000	1.270000	1.140000	1.170000	-7.143%	39,685	-24.214%
2024-02-26	1.090000	1.350000	1.000000	1.260000	+8.621%	216,560	-29.627%
2024-02-23	1.000000	1.183800	1.000000	1.160000	+9.434%	215,217	-23.560%
2024-02-22	1.140000	1.280000	1.000000	1.060000	+6.072%	4,547,251	-16.349%
2024-02-21	1.060000	1.060000	0.961000	0.999322	-1.057%	1,750,655	-11.270%
2024-02-20	1.150000	1.150000	1.010000	1.010000	-10.619%	19,187	-12.208%
2024-02-16	1.140000	1.145000	1.110000	1.130000	0.000%	8,177	-21.531%
2024-02-15	1.140000	1.150000	1.100300	1.130000	-0.441%	16,131	-21.531%
2024-02-14	1.135600	1.148400	1.110000	1.135000	+4.128%	20,924	-21.877%
2024-02-13	1.120000	1.149900	1.090000	1.090000	-2.679%	5,747	-18.651%
2024-02-12	1.140000	1.190000	1.070000	1.120000	+0.901%	21,934	-20.830%
2024-02-09	1.130000	1.190000	1.060000	1.110000	-1.770%	7,750	-20.117%
2024-02-08	1.120000	1.170000	1.120000	1.130000	+1.802%	5,012	-21.531%
2024-02-07	1.200000	1.200000	1.084700	1.110000	-3.896%	8,364	-20.117%
2024-02-06	1.120000	1.188400	1.070000	1.155000	+5.000%	8,910	-23.229%
2024-02-05	1.120000	1.193700	1.080000	1.100000	+2.804%	15,231	-19.391%
2024-02-02	1.050000	1.170000	1.050000	1.070000	0.000%	27,225	-17.131%
2024-02-01	1.090000	1.090000	1.050000	1.070000	-3.604%	11,131	-17.131%
2024-01-31	1.114900	1.190000	1.050000	1.110000	+3.738%	14,754	-20.117%
2024-01-30	1.093200	1.100000	1.060000	1.070000	-1.835%	25,356	-17.131%
2024-01-29	1.057700	1.100000	1.040000	1.090000	+2.830%	5,068	-18.651%
2024-01-26	1.080000	1.140000	1.030000	1.060000	-2.752%	7,784	-16.349%
2024-01-25	1.090100	1.136100	1.060000	1.090000	0.000%	6,312	-18.651%
2024-01-24	1.100000	1.100000	1.080000	1.090000	+0.917%	3,481	-18.651%
2024-01-23	1.100000	1.150000	1.040000	1.080100	+0.944%	26,223	-17.906%
2024-01-22	1.160000	1.190000	1.070000	1.070000	-10.084%	10,011	-17.131%
2024-01-19	1.190000	1.190000	1.180000	1.190000	0.000%	978	-25.487%
2024-01-18	1.131100	1.190000	1.131100	1.190000	+0.847%	4,177	-25.487%
2024-01-17	1.210000	1.213600	1.141400	1.180000	-3.016%	4,970	-24.856%
2024-01-16	1.210000	1.221400	1.160000	1.216700	+2.244%	7,198	-27.123%
2024-01-12	1.250000	1.250000	1.180000	1.190000	-4.800%	11,144	-25.487%
2024-01-11	1.110100	1.280000	1.110100	1.250000	+4.167%	20,959	-29.064%
2024-01-10	1.200000	1.230000	1.140000	1.200000	-1.639%	9,072	-26.108%
2024-01-09	1.140100	1.270000	1.140100	1.220000	+0.826%	8,901	-27.320%
2024-01-08	1.160000	1.250000	1.050000	1.210000	+2.542%	21,931	-26.719%
2024-01-05	1.110000	1.190000	1.040000	1.180000	+4.425%	32,511	-24.856%
2024-01-04	1.190000	1.190000	0.987700	1.130000	-2.586%	795,693	-21.531%
2024-01-03	1.221800	1.240000	1.110000	1.160000	-7.370%	36,557	-23.560%
2024-01-02	1.310000	1.310000	1.220800	1.252300	-2.922%	10,151	-29.194%
2023-12-29	1.280000	1.379900	1.160100	1.290000	-0.386%	36,054	-31.264%
2023-12-28	1.250000	1.303400	1.189600	1.295000	+5.714%	13,600	-31.529%
2023-12-27	1.280000	1.380000	1.180000	1.225000	-2.000%	41,899	-27.616%
2023-12-26	1.270000	1.318400	1.160000	1.250000	+2.459%	14,710	-29.064%
2023-12-22	1.210000	1.260000	1.210000	1.220000	0.000%	5,297	-27.320%
2023-12-21	1.210100	1.370000	1.210000	1.220000	-0.894%	8,350	-27.320%
2023-12-20	1.230000	1.295000	1.160100	1.231000	-2.302%	14,150	-27.969%
2023-12-19	1.220300	1.380000	1.130100	1.260000	+3.279%	56,667	-29.627%
2023-12-18	1.090000	1.300000	1.030100	1.220000	+14.019%	68,059	-27.320%
2023-12-15	1.080000	1.110000	1.030000	1.070000	-0.917%	5,709	-17.131%
2023-12-14	1.060000	1.084200	1.020000	1.079900	+5.873%	2,801	-17.891%
2023-12-13	1.030000	1.094000	0.910000	1.020000	-0.980%	16,866	-13.069%
2023-12-12	1.070000	1.139900	1.030100	1.030100	-5.495%	8,436	-13.921%
2023-12-11	1.140000	1.179900	1.030000	1.090000	-2.679%	5,863	-18.651%
2023-12-08	1.076800	1.180000	1.050000	1.120000	+4.673%	5,931	-20.830%
2023-12-07	1.040000	1.081000	0.900100	1.070000	+2.885%	36,747	-17.131%
2023-12-06	1.130000	1.170000	1.020000	1.040000	-7.143%	18,022	-14.740%
2023-12-05	1.115000	1.200000	1.080000	1.120000	-4.274%	19,523	-20.830%
2023-12-04	1.160000	1.250000	1.120000	1.170000	-6.728%	48,407	-24.214%
2023-12-01	1.160000	1.300000	1.086300	1.254400	-2.000%	97,473	-29.313%
2023-11-30	1.090000	1.400000	1.020000	1.280000	+29.293%	1,002,385	-30.727%
2023-11-29	0.970000	0.999900	0.970000	0.990000	+2.062%	999	-10.434%
2023-11-28	0.979100	0.980000	0.970000	0.970000	+2.105%	1,923	-8.588%
2023-11-27	0.980000	1.060000	0.910100	0.950000	0.000%	13,167	-6.663%
2023-11-24	0.950000	1.000000	0.950000	0.950000	-1.031%	7,349	-6.663%
2023-11-22	0.955500	1.020000	0.910000	0.959900	+5.484%	15,991	-7.626%
2023-11-21	0.930000	0.993400	0.900100	0.910000	-6.001%	14,509	-2.560%
2023-11-20	1.000000	1.020000	0.919900	0.968100	-0.196%	22,085	-8.408%
2023-11-17	0.960000	1.161400	0.960000	0.970000	+0.041%	13,718	-8.588%
2023-11-16	1.040000	1.040000	0.958300	0.969600	-4.941%	4,175	-8.550%
2023-11-15	1.080000	1.100000	0.922000	1.020000	-9.735%	30,105	-13.069%
2023-11-14	1.130000	1.190000	1.030100	1.130000	+6.604%	34,872	-21.531%
2023-11-13	1.250000	1.260000	1.050000	1.060000	-7.826%	19,471	-16.349%
2023-11-10	1.320000	1.320000	1.080000	1.150000	-12.214%	27,848	-22.896%
2023-11-09	1.320000	1.340100	1.310000	1.310000	-1.504%	3,490	-32.313%
2023-11-08	1.340000	1.375000	1.300000	1.330000	-1.481%	4,164	-33.331%
2023-11-07	1.350000	1.458000	1.350000	1.350000	+0.746%	9,761	-34.319%
2023-11-06	1.400000	1.400000	1.340000	1.340000	-2.899%	3,243	-33.828%
2023-11-03	1.390000	1.450000	1.380000	1.380000	-0.719%	7,798	-35.746%
2023-11-02	1.450000	1.450000	1.360100	1.390000	-4.795%	6,621	-36.209%
2023-11-01	1.640000	1.650000	1.350000	1.460000	-10.429%	15,113	-39.267%
2023-10-31	1.480000	1.630000	1.480000	1.630000	+4.487%	6,342	-45.601%
2023-10-30	1.410000	1.635100	1.410000	1.560000	+10.638%	7,087	-43.160%
2023-10-27	1.470000	1.490000	1.350000	1.410000	-4.082%	3,202	-37.113%
2023-10-26	1.320000	1.480000	1.320000	1.470000	+10.526%	4,047	-39.680%
2023-10-25	1.420000	1.420000	1.330000	1.330000	-2.206%	6,716	-33.331%
2023-10-24	1.280000	1.430000	1.280000	1.360000	+4.615%	10,575	-34.801%
2023-10-23	1.340000	1.340000	1.250000	1.300000	-2.985%	11,230	-31.792%
2023-10-20	1.380000	1.440000	1.270000	1.340000	-6.294%	23,037	-33.828%
2023-10-19	1.740000	1.740000	1.400000	1.430000	-18.286%	29,411	-37.993%
2023-10-18	1.810000	1.830000	1.700000	1.750000	-3.846%	14,060	-49.331%
2023-10-17	1.890000	1.890000	1.800000	1.820000	-3.704%	10,504	-51.280%
2023-10-16	1.880000	1.970000	1.880000	1.890000	-2.577%	7,834	-53.085%
2023-10-13	1.860000	1.960000	1.834500	1.940000	+3.743%	4,348	-54.294%
2023-10-12	1.950000	1.950000	1.800000	1.870000	-5.556%	9,487	-52.583%
2023-10-11	1.946800	2.059900	1.940000	1.980000	+1.538%	12,168	-55.217%
2023-10-10	1.800000	1.990000	1.760000	1.950000	+6.557%	39,265	-54.528%
2023-10-09	1.880000	1.880000	1.812300	1.830000	-1.081%	5,274	-51.546%
2023-10-06	1.710000	2.010000	1.710000	1.850000	0.000%	32,085	-52.070%
2023-10-05	1.880000	1.979900	1.850000	1.850000	-1.070%	32,588	-52.070%
2023-10-04	1.740000	1.990000	1.550100	1.870000	+5.056%	116,550	-52.583%
2023-10-03	1.350000	1.849000	1.310000	1.780000	+8.537%	234,190	-50.185%
2023-10-02	1.370000	1.750000	1.210000	1.640000	+23.308%	1,583,262	-45.933%
2023-09-29	1.260000	1.380000	1.225000	1.330000	+6.400%	11,717	-33.331%
2023-09-28	1.220000	1.259900	1.193700	1.250000	0.000%	14,926	-29.064%
2023-09-27	1.280000	1.390000	1.250000	1.250000	-4.587%	18,366	-29.064%
2023-09-26	1.370000	1.420000	1.310000	1.310100	-3.669%	18,265	-32.318%
2023-09-25	1.600000	1.615000	1.330000	1.360000	-15.000%	16,361	-34.801%
2023-09-22	1.600000	1.700000	1.600000	1.600000	0.000%	10,279	-44.581%
2023-09-21	1.660000	1.710000	1.600000	1.600000	-6.977%	17,135	-44.581%
2023-09-20	1.620000	1.748100	1.620000	1.720000	+4.242%	22,882	-48.448%
2023-09-19	1.630000	1.700000	1.630000	1.650000	-0.302%	7,310	-46.261%
2023-09-18	1.700000	1.770000	1.600000	1.655000	-0.898%	16,774	-46.423%
2023-09-15	1.620000	1.735000	1.620000	1.670000	-0.595%	2,545	-46.904%
2023-09-14	1.570000	1.789900	1.570000	1.680000	+6.329%	95,040	-47.220%
2023-09-13	1.690000	1.720000	1.580000	1.580000	0.000%	14,787	-43.880%
2023-09-12	1.560000	1.700000	1.560000	1.580000	+0.637%	13,496	-43.880%
2023-09-11	1.610000	1.650000	1.564900	1.570000	-2.484%	23,270	-43.522%
2023-09-08	1.730000	1.775200	1.610000	1.610000	-3.012%	26,717	-44.925%
2023-09-07	1.762100	1.820000	1.650000	1.660000	-5.143%	65,330	-46.584%
2023-09-06	1.870000	1.870000	1.750000	1.750000	-2.235%	25,256	-49.331%
2023-09-05	1.840000	1.920000	1.760100	1.790000	-9.137%	111,073	-50.464%
2023-09-01	1.660000	2.600000	1.660000	1.970000	+17.262%	1,562,415	-54.990%
2023-08-31	1.800000	1.970000	1.620000	1.680000	-6.145%	136,961	-47.220%
2023-08-30	1.730100	1.860000	1.670000	1.790000	+4.678%	65,631	-50.464%
2023-08-29	1.710000	1.805000	1.660000	1.710000	0.000%	72,160	-48.146%
2023-08-28	1.950000	1.950000	1.650100	1.710000	-10.471%	34,735	-48.146%
2023-08-25	1.940000	1.940000	1.880000	1.910000	-2.051%	7,046	-53.576%
2023-08-24	1.930000	1.995000	1.910000	1.950000	+1.036%	4,979	-54.528%
2023-08-23	2.040000	2.040000	1.820000	1.930000	-2.030%	32,416	-54.057%
2023-08-22	2.030000	2.049900	1.950000	1.970000	-2.956%	14,301	-54.990%
2023-08-21	2.090000	2.090000	1.990000	2.030000	-1.456%	10,928	-56.320%
2023-08-18	2.000000	2.149900	1.960000	2.060000	-0.483%	33,664	-56.956%
2023-08-17	2.090000	2.090000	1.960000	2.070000	+0.485%	55,511	-57.164%
2023-08-16	2.300000	2.410000	2.010000	2.060000	-5.721%	74,421	-56.956%
2023-08-15	2.750000	2.800000	2.000000	2.185000	-25.932%	146,142	-59.419%
2023-08-14	3.030000	3.110000	2.920000	2.950000	-2.318%	71,717	-69.942%
2023-08-11	3.040000	3.160000	2.915000	3.020000	0.000%	8,631	-70.639%
2023-08-10	3.080000	3.170000	3.000100	3.020000	-3.205%	29,939	-70.639%
2023-08-09	3.100000	3.200000	3.020000	3.120000	-0.319%	26,611	-71.580%
2023-08-08	2.970000	3.449900	2.851200	3.130000	+7.931%	87,810	-71.671%
2023-08-07	3.140000	3.290000	2.840000	2.900000	-7.051%	127,219	-69.424%
2023-08-04	3.235000	3.259900	3.110000	3.120000	-5.167%	15,716	-71.580%