Dark

EIGR
Eiger BioPharmaceuticals, Inc.
stock NASDAQ

Inactive

Apr 10, 2024

1.73USD-9.211%(-0.18)137,824

Pre-market

0.00USD-100.000%(-1.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-10	1.9000	1.9000	1.6600	1.7250	-9.211%	137,824	0.000%
2024-04-09	2.0200	2.1000	1.8800	1.9000	-9.953%	117,915	-9.211%
2024-04-08	2.2100	2.2300	2.0000	2.1100	-8.261%	48,510	-18.246%
2024-04-05	2.4000	2.5977	1.8600	2.3000	+1.770%	311,370	-25.000%
2024-04-04	1.8500	2.8798	1.7500	2.2600	+36.970%	1,307,405	-23.673%
2024-04-03	1.2600	2.6600	1.2400	1.6500	+26.923%	2,936,479	+4.545%
2024-04-02	1.4100	1.4133	1.1300	1.3000	-6.475%	563,301	+32.692%
2024-04-01	5.2000	5.2400	1.1000	1.3900	-72.228%	975,732	+24.101%
2024-03-28	5.1400	5.1600	5.0000	5.0050	+0.502%	3,982	-65.534%
2024-03-27	4.8500	5.1700	4.8500	4.9800	-7.176%	4,748	-65.361%
2024-03-26	5.4413	5.4500	4.7900	5.3650	-4.025%	20,165	-67.847%
2024-03-25	5.8200	6.1500	5.4400	5.5900	-2.951%	7,549	-69.141%
2024-03-22	5.9000	6.0750	5.4201	5.7600	-3.356%	13,310	-70.052%
2024-03-21	5.9900	6.7697	5.6600	5.9600	+10.987%	23,977	-71.057%
2024-03-20	5.1300	7.2000	5.1300	5.3700	+11.642%	154,591	-67.877%
2024-03-19	5.1600	5.3899	4.8100	4.8100	-5.871%	12,320	-64.137%
2024-03-18	5.1600	5.4480	5.1000	5.1100	-0.584%	15,181	-66.243%
2024-03-15	5.5200	5.6300	5.1400	5.1400	-3.565%	16,368	-66.440%
2024-03-14	6.0200	6.3000	5.2800	5.3300	-11.167%	15,231	-67.636%
2024-03-13	5.9500	6.5956	5.9500	6.0000	+1.695%	8,530	-71.250%
2024-03-12	6.6200	6.9176	5.9000	5.9000	-12.722%	12,655	-70.763%
2024-03-11	6.7750	7.2641	6.6394	6.7600	-2.233%	3,455	-74.482%
2024-03-08	7.3500	7.3500	6.9144	6.9144	-3.699%	5,336	-75.052%
2024-03-07	6.7700	7.1800	6.5600	7.1800	+5.604%	5,246	-75.975%
2024-03-06	7.3600	7.3600	6.6101	6.7990	-2.173%	6,002	-74.629%
2024-03-05	6.4200	7.5000	6.4200	6.9500	+12.187%	16,323	-75.180%
2024-03-04	7.1000	8.2672	6.1200	6.1950	-11.500%	19,799	-72.155%
2024-03-01	5.9000	8.0100	5.9000	7.0000	+25.000%	39,400	-75.357%
2024-02-29	6.2329	6.2329	5.6000	5.6000	-3.292%	2,598	-69.196%
2024-02-28	5.9700	5.9700	5.7150	5.7906	-0.334%	3,107	-70.210%
2024-02-27	6.3800	6.3999	5.8100	5.8100	+0.174%	4,515	-70.310%
2024-02-26	5.7000	5.7999	5.5254	5.7999	+7.207%	5,135	-70.258%
2024-02-23	5.5700	5.7600	5.1201	5.4100	-6.724%	11,987	-68.115%
2024-02-22	5.8000	5.8000	5.8000	5.8000	0.000%	1,711	-70.259%
2024-02-21	5.6500	5.9800	5.6100	5.8000	+1.047%	3,475	-70.259%
2024-02-20	5.7300	5.7400	5.6047	5.7399	+0.173%	2,946	-69.947%
2024-02-16	6.0600	6.0600	5.6800	5.7300	+0.880%	2,774	-69.895%
2024-02-15	5.7000	6.0708	5.6800	5.6800	-2.069%	2,818	-69.630%
2024-02-14	5.8000	5.8200	5.8000	5.8000	-0.342%	2,179	-70.259%
2024-02-13	5.8100	5.8199	5.7000	5.8199	+0.170%	6,857	-70.360%
2024-02-12	5.8500	6.2300	5.7601	5.8100	+0.868%	17,909	-70.310%
2024-02-09	6.0900	6.1400	5.7600	5.7600	-3.356%	8,961	-70.052%
2024-02-08	6.1800	6.2500	5.8800	5.9600	-6.875%	6,908	-71.057%
2024-02-07	6.3900	6.4000	6.2200	6.4000	+0.156%	2,992	-73.047%
2024-02-06	6.5200	6.6200	6.3300	6.3900	-1.994%	3,235	-73.005%
2024-02-05	6.7069	6.7700	6.5000	6.5200	+0.154%	3,986	-73.543%
2024-02-02	6.5000	6.9000	6.5000	6.5100	-0.611%	9,564	-73.502%
2024-02-01	6.7600	7.1799	6.2500	6.5500	-4.935%	11,280	-73.664%
2024-01-31	6.1200	6.9347	6.1200	6.8900	+14.205%	8,983	-74.964%
2024-01-30	6.0000	6.0700	6.0000	6.0330	+0.563%	4,413	-71.407%
2024-01-29	5.8801	6.1099	5.8100	5.9992	+2.027%	3,701	-71.246%
2024-01-26	5.9700	6.1599	5.7527	5.8800	-1.342%	7,121	-70.663%
2024-01-25	6.0300	6.0500	5.7500	5.9600	-2.455%	4,785	-71.057%
2024-01-24	6.6700	6.7080	6.1000	6.1100	-6.432%	7,414	-71.768%
2024-01-23	6.6600	6.7800	6.5300	6.5300	+0.153%	2,086	-73.583%
2024-01-22	6.7600	7.0200	6.5200	6.5200	-3.264%	5,297	-73.543%
2024-01-19	7.1000	7.1000	6.4800	6.7400	-3.577%	6,757	-74.407%
2024-01-18	6.9600	7.3300	6.7000	6.9900	+0.576%	10,351	-75.322%
2024-01-17	6.7800	7.4000	6.7600	6.9500	-0.430%	5,577	-75.180%
2024-01-16	7.3700	7.3700	6.7900	6.9800	-5.163%	4,699	-75.287%
2024-01-12	7.2100	7.5000	7.2000	7.3600	+2.578%	4,192	-76.563%
2024-01-11	7.2600	7.2600	7.0091	7.1750	-3.432%	2,471	-75.958%
2024-01-10	7.7800	7.9194	7.0400	7.4300	+1.503%	12,482	-76.783%
2024-01-09	6.9800	7.6000	6.6720	7.3200	+2.378%	16,561	-76.434%
2024-01-08	6.7300	7.5000	6.2000	7.1500	+9.277%	26,916	-75.874%
2024-01-05	6.9000	7.3500	6.0690	6.5430	-5.174%	12,711	-73.636%
2024-01-04	6.6870	7.2000	6.4800	6.9000	-6.580%	11,625	-75.000%
2024-01-03	7.1760	7.5000	7.0590	7.3860	+4.610%	5,631	-76.645%
2024-01-02	6.9000	7.2000	6.6120	7.0605	+4.833%	7,309	-75.568%
2023-12-29	8.1000	8.3970	6.3000	6.7350	-15.665%	21,651	-74.388%
2023-12-28	6.7500	8.1000	6.4890	7.9860	+18.786%	16,725	-78.400%
2023-12-27	6.6390	6.8940	6.0600	6.7230	+1.587%	14,752	-74.342%
2023-12-26	6.7440	6.8970	6.3000	6.6180	+6.932%	12,906	-73.935%
2023-12-22	6.6000	6.9000	6.0690	6.1890	-5.367%	8,818	-72.128%
2023-12-21	6.7740	7.2000	6.3000	6.5400	-1.447%	7,535	-73.624%
2023-12-20	7.3350	7.3350	6.4500	6.6360	-5.064%	10,604	-74.005%
2023-12-19	7.2000	8.6520	6.6000	6.9900	+0.518%	15,445	-75.322%
2023-12-18	6.9000	7.3545	6.7530	6.9540	+4.934%	13,798	-75.194%
2023-12-15	7.6500	7.8120	6.6270	6.6270	-13.373%	19,044	-73.970%
2023-12-14	8.6700	8.9100	7.3455	7.6500	+3.490%	8,594	-77.451%
2023-12-13	7.5000	8.0100	6.4620	7.3920	+14.392%	19,391	-76.664%
2023-12-12	8.8770	9.0810	6.0000	6.4620	-30.561%	61,926	-73.305%
2023-12-11	9.3000	9.3360	8.4300	9.3060	+1.472%	8,033	-81.464%
2023-12-08	10.2000	10.2000	9.0120	9.1710	-4.439%	3,367	-81.191%
2023-12-07	9.6000	10.1460	9.0420	9.5970	+0.094%	7,051	-82.026%
2023-12-06	10.2000	10.6500	9.3450	9.5880	-3.561%	4,689	-82.009%
2023-12-05	10.5000	10.5000	9.1860	9.9420	+1.813%	5,192	-82.649%
2023-12-04	9.3000	10.4700	9.3000	9.7650	-4.265%	4,030	-82.335%
2023-12-01	10.8000	10.8000	9.6000	10.2000	-0.029%	2,887	-83.088%
2023-11-30	9.7500	10.8000	9.7020	10.2030	-1.420%	10,323	-83.093%
2023-11-29	9.6300	10.3500	9.4530	10.3500	+4.545%	2,209	-83.333%
2023-11-28	8.4000	10.2000	8.2500	9.9000	+7.527%	9,119	-82.576%
2023-11-27	8.7090	10.4760	8.4900	9.2070	-5.278%	9,021	-81.264%
2023-11-24	10.3560	10.5600	9.2220	9.7200	-6.114%	2,860	-82.253%
2023-11-22	11.1000	11.4750	9.9000	10.3530	+10.965%	5,411	-83.338%
2023-11-21	12.0480	13.4670	9.3300	9.3300	-22.540%	5,682	-81.511%
2023-11-20	13.5000	14.3370	11.4810	12.0450	-6.628%	9,780	-85.679%
2023-11-17	11.1000	13.2000	10.0050	12.9000	+20.753%	2,953	-86.628%
2023-11-16	11.0220	11.1030	10.3740	10.6830	+0.338%	1,924	-83.853%
2023-11-15	10.8000	11.2500	9.9600	10.6470	+7.545%	4,537	-83.798%
2023-11-14	9.5460	10.8000	9.0960	9.9000	+8.911%	3,301	-82.576%
2023-11-13	9.3540	9.6000	9.0000	9.0900	+2.055%	2,704	-81.023%
2023-11-10	9.9000	9.9000	8.1000	8.9070	-11.637%	6,950	-80.633%
2023-11-09	10.5750	11.3970	9.9000	10.0800	-11.111%	7,356	-82.887%
2023-11-08	11.0520	11.3970	10.5000	11.3400	+1.613%	1,524	-84.788%
2023-11-07	11.3880	12.3000	10.8000	11.1600	-2.362%	4,056	-84.543%
2023-11-06	12.3000	12.9120	10.8450	11.4300	-2.558%	7,370	-84.908%
2023-11-03	10.2000	11.9370	9.5130	11.7300	+29.470%	16,290	-85.294%
2023-11-02	8.4300	9.4770	8.2800	9.0600	+7.473%	7,263	-80.960%
2023-11-01	8.1000	8.8650	8.0370	8.4300	+7.663%	12,115	-79.537%
2023-10-31	6.3720	8.1000	6.3000	7.8300	+19.178%	15,268	-77.969%
2023-10-30	7.4790	7.4790	6.3000	6.5700	-2.667%	9,517	-73.744%
2023-10-27	6.8400	7.2000	6.3000	6.7500	-1.316%	9,324	-74.444%
2023-10-26	7.7880	8.2650	6.6300	6.8400	-9.524%	13,617	-74.781%
2023-10-25	7.5810	8.6190	6.9300	7.5600	-1.176%	19,566	-77.183%
2023-10-24	9.0720	10.4970	7.5390	7.6500	-14.659%	37,380	-77.451%
2023-10-23	9.6540	9.7440	8.7000	8.9640	-8.005%	11,279	-80.756%
2023-10-20	8.4000	9.9000	8.1750	9.7440	+19.149%	12,788	-82.297%
2023-10-19	9.4230	9.6000	8.1750	8.1780	-14.813%	10,618	-78.907%
2023-10-18	7.6500	9.8970	7.5600	9.6000	+6.667%	14,341	-82.031%
2023-10-17	7.9560	11.1000	7.6800	9.0000	+15.340%	33,677	-80.833%
2023-10-16	8.1000	8.1000	7.5270	7.8030	+3.832%	3,992	-77.893%
2023-10-13	7.8000	8.0340	6.9180	7.5150	-6.495%	8,547	-77.046%
2023-10-12	8.4030	9.0300	7.5000	8.0370	-3.110%	8,769	-78.537%
2023-10-11	8.6040	8.8200	8.1600	8.2950	+2.030%	5,086	-79.204%
2023-10-10	8.2320	8.8890	7.8000	8.1300	+0.370%	4,545	-78.782%
2023-10-09	8.5080	9.2790	7.8210	8.1000	-7.216%	2,514	-78.704%
2023-10-06	9.0000	9.2940	8.5260	8.7300	+3.522%	2,919	-80.241%
2023-10-05	8.7000	9.4140	8.4300	8.4330	-6.331%	5,970	-79.545%
2023-10-04	8.7480	9.3390	8.2500	9.0030	+3.127%	2,379	-80.840%
2023-10-03	8.8500	8.9800	7.7700	8.7300	-2.676%	11,146	-80.241%
2023-10-02	9.0000	9.5880	8.6940	8.9700	-1.967%	6,595	-80.769%
2023-09-29	9.2940	10.0920	8.7960	9.1500	+0.993%	9,443	-81.148%
2023-09-28	9.7200	10.1580	8.4000	9.0600	+7.857%	12,889	-80.960%
2023-09-27	9.6720	9.9030	7.5000	8.4000	-15.152%	14,212	-79.464%
2023-09-26	11.7000	11.7000	9.7170	9.9000	-10.811%	5,643	-82.576%
2023-09-25	10.9500	11.6700	10.8030	11.1000	+2.778%	2,518	-84.459%
2023-09-22	11.2500	11.9970	10.8000	10.8000	+0.446%	7,623	-84.028%
2023-09-21	11.7000	12.0000	10.5150	10.7520	-5.684%	6,631	-83.956%
2023-09-20	11.7000	12.0000	11.0640	11.4000	0.000%	6,450	-84.868%
2023-09-19	10.9500	12.4500	10.5000	11.4000	+4.110%	23,084	-84.868%
2023-09-18	12.0000	12.3030	10.9500	10.9500	-9.519%	10,331	-84.247%
2023-09-15	12.0000	13.4220	12.0000	12.1020	-10.356%	15,147	-85.746%
2023-09-14	12.1530	14.7300	11.4720	13.5000	+9.756%	44,411	-87.222%
2023-09-13	12.6000	16.8000	8.9490	12.3000	-40.580%	117,178	-85.976%
2023-09-12	20.1000	23.0850	19.3020	20.7000	+4.545%	14,309	-91.667%
2023-09-11	20.3670	20.6736	17.7750	19.8000	+2.916%	12,240	-91.288%
2023-09-08	21.6030	21.6030	19.2390	19.2390	-11.054%	6,212	-91.034%
2023-09-07	24.3000	25.5000	21.6000	21.6300	-10.988%	5,295	-92.025%
2023-09-06	24.4080	25.5000	24.0000	24.3000	-2.056%	2,040	-92.901%
2023-09-05	28.1970	28.1970	24.5430	24.8100	-11.075%	4,329	-93.047%
2023-09-01	26.5590	28.5000	26.1750	27.9000	+7.651%	8,091	-93.817%
2023-08-31	24.0060	26.9970	24.0060	25.9170	+5.650%	2,135	-93.344%
2023-08-30	25.1070	25.7400	24.0030	24.5310	-3.573%	1,951	-92.968%
2023-08-29	25.1310	26.4570	24.9000	25.4400	-0.819%	1,747	-93.219%
2023-08-28	25.8000	26.1000	24.9000	25.6500	+2.322%	5,910	-93.275%
2023-08-25	27.0030	27.3900	24.6000	25.0680	-8.538%	2,453	-93.119%
2023-08-24	27.6000	27.7470	25.6680	27.4080	-0.696%	5,680	-93.706%
2023-08-23	26.5230	27.9000	25.8000	27.6000	+6.977%	16,133	-93.750%
2023-08-22	23.6880	27.9000	22.5150	25.8000	+7.500%	19,900	-93.314%
2023-08-21	23.4300	24.3000	21.3000	24.0000	+3.896%	9,615	-92.813%
2023-08-18	20.4000	24.3000	20.1300	23.1000	+10.000%	10,884	-92.532%
2023-08-17	20.9670	21.2970	19.8900	21.0000	+0.029%	4,722	-91.786%
2023-08-16	18.3000	21.3000	17.4300	20.9940	+14.721%	10,548	-91.783%
2023-08-15	18.0000	19.2000	16.5000	18.3000	-1.054%	8,021	-90.574%
2023-08-14	18.0990	19.7400	17.1330	18.4950	+1.049%	5,889	-90.673%
2023-08-11	18.9000	19.3590	18.3000	18.3030	+0.016%	2,821	-90.575%
2023-08-10	19.8000	21.7950	17.7900	18.3000	-7.576%	4,324	-90.574%
2023-08-09	21.3030	21.9000	19.3800	19.8000	-7.042%	2,479	-91.288%
2023-08-08	21.9000	21.9000	21.1140	21.3000	-2.740%	4,492	-91.901%
2023-08-07	21.8790	22.8000	21.3000	21.9000	0.000%	4,412	-92.123%
2023-08-04	21.6000	22.2000	20.7030	21.9000	+2.629%	6,418	-92.123%
2023-08-03	21.0000	21.6000	20.1000	21.3390	+1.920%	3,515	-91.916%
2023-08-02	20.0400	20.9370	18.4380	20.9370	+3.885%	15,204	-91.761%
2023-08-01	20.6700	20.9910	19.5000	20.1540	-1.206%	6,877	-91.441%
2023-07-31	20.4660	20.9730	20.4000	20.4000	-0.322%	9,389	-91.544%
2023-07-28	20.5500	21.4005	20.4600	20.4660	-2.543%	3,741	-91.571%
2023-07-27	20.5500	21.4200	19.5150	21.0000	+1.670%	6,757	-91.786%
2023-07-26	20.5350	21.1200	20.1000	20.6550	+0.584%	4,109	-91.649%
2023-07-25	22.2000	22.3290	20.2080	20.5350	-8.034%	4,547	-91.600%
2023-07-24	23.1450	23.4450	21.6570	22.3290	-4.784%	6,577	-92.275%
2023-07-21	23.7300	24.5700	22.5600	23.4510	-2.288%	2,813	-92.644%
2023-07-20	24.4800	24.8580	24.0000	24.0000	-3.498%	3,911	-92.813%
2023-07-19	23.4000	25.1850	23.4000	24.8700	+5.070%	8,660	-93.064%
2023-07-18	22.0830	24.2700	21.8550	23.6700	+8.082%	4,807	-92.712%
2023-07-17	23.4450	24.9000	21.9000	21.9000	-6.590%	9,581	-92.123%
2023-07-14	25.5000	26.3400	23.4360	23.4450	-6.070%	10,490	-92.642%
2023-07-13	24.3960	25.4970	23.4300	24.9600	+3.586%	9,236	-93.089%
2023-07-12	23.7000	24.9000	22.8300	24.0960	+1.671%	10,133	-92.841%
2023-07-11	22.5000	23.9970	21.9840	23.7000	+3.268%	13,009	-92.722%
2023-07-10	23.4000	23.4000	21.0090	22.9500	+5.780%	9,433	-92.484%
2023-07-07	22.2000	22.8000	21.0000	21.6960	+2.509%	13,134	-92.049%
2023-07-06	23.4210	25.4970	20.4000	21.1650	-9.632%	20,214	-91.850%
2023-07-05	22.8000	25.3500	22.3050	23.4210	+7.092%	35,329	-92.635%
2023-07-03	20.7000	23.9970	20.1000	21.8700	+3.551%	39,420	-92.112%
2023-06-30	17.4600	22.4400	17.1000	21.1200	+27.977%	173,185	-91.832%
2023-06-29	18.5070	18.9000	15.7950	16.5030	-14.127%	47,262	-89.547%
2023-06-28	22.8000	22.8000	18.6900	19.2180	-13.909%	34,447	-91.024%
2023-06-27	24.2400	24.4740	22.3230	22.3230	-6.143%	19,511	-92.273%
2023-06-26	25.2000	27.1800	22.9500	23.7840	-7.707%	23,031	-92.747%
2023-06-23	26.1000	27.9000	25.5360	25.7700	-3.331%	139,006	-93.306%
2023-06-22	27.3000	27.6000	25.5000	26.6580	-2.061%	8,021	-93.529%
2023-06-21	28.2000	28.8000	26.1900	27.2190	-3.489%	8,313	-93.663%
2023-06-20	28.9050	29.0700	27.0000	28.2030	-2.154%	9,859	-93.884%
2023-06-16	29.5920	29.5920	26.4000	28.8240	-1.213%	14,059	-94.015%
2023-06-15	28.0500	29.9070	27.9060	29.1780	+2.790%	4,047	-94.088%
2023-06-14	29.0880	29.8950	27.6000	28.3860	-3.350%	6,466	-93.923%
2023-06-13	27.4560	29.7000	27.3000	29.3700	+8.766%	11,516	-94.127%
2023-06-12	32.1000	32.1000	27.0030	27.0030	-13.452%	20,565	-93.612%
2023-06-09	30.0000	31.8000	27.9000	31.2000	+4.712%	12,653	-94.471%
2023-06-08	30.6000	30.9000	28.8000	29.7960	-0.680%	10,124	-94.211%
2023-06-07	31.5000	32.5500	30.0000	30.0000	-3.846%	6,888	-94.250%
2023-06-06	32.4000	34.5000	31.0500	31.2000	-2.804%	10,823	-94.471%
2023-06-05	32.7000	33.3000	31.5000	32.1000	-2.727%	5,177	-94.626%
2023-06-02	33.9000	33.9000	31.8000	33.0000	-1.786%	6,600	-94.773%
2023-06-01	33.0000	34.5000	31.8000	33.6000	0.000%	4,816	-94.866%
2023-05-31	33.3000	33.9000	32.4000	33.6000	-0.885%	5,257	-94.866%
2023-05-30	33.9000	35.4000	33.3030	33.9000	-1.739%	3,458	-94.912%
2023-05-26	35.7000	35.7000	33.0000	34.5000	-0.862%	4,442	-95.000%
2023-05-25	36.0000	36.9000	34.5000	34.8000	-2.521%	5,987	-95.043%
2023-05-24	36.0000	36.3000	35.1000	35.7000	-2.459%	4,467	-95.168%
2023-05-23	36.3000	37.8000	35.1000	36.6000	+0.826%	9,133	-95.287%
2023-05-22	37.5000	38.4000	35.1000	36.3000	-2.419%	8,751	-95.248%
2023-05-19	37.5000	39.0000	34.5000	37.2000	+2.479%	14,502	-95.363%
2023-05-18	37.8000	38.1000	34.8000	36.3000	-2.419%	8,923	-95.248%
2023-05-17	38.4000	38.4000	34.5000	37.2000	-0.800%	7,144	-95.363%
2023-05-16	38.1000	43.3500	36.3000	37.5000	-0.794%	25,157	-95.400%
2023-05-15	32.7000	37.8000	32.1000	37.8000	+17.757%	15,242	-95.437%
2023-05-12	34.2000	34.2000	30.9420	32.1000	-5.310%	4,889	-94.626%
2023-05-11	35.4000	35.4000	32.5500	33.9000	-2.586%	7,725	-94.912%
2023-05-10	33.9000	34.8000	33.6000	34.8000	+2.655%	3,162	-95.043%
2023-05-09	32.7000	33.9000	30.9000	33.9000	+3.670%	7,210	-94.912%
2023-05-08	33.0000	33.3000	32.4000	32.7000	-3.540%	4,199	-94.725%
2023-05-05	34.5000	35.4000	33.0990	33.9000	-1.739%	4,534	-94.912%
2023-05-04	35.7000	35.9970	34.3500	34.5000	-4.167%	4,860	-95.000%
2023-05-03	33.0000	36.3000	32.4000	36.0000	+9.091%	9,883	-95.208%
2023-05-02	31.5000	34.8000	31.5000	33.0000	0.000%	12,918	-94.773%
2023-05-01	30.6000	34.1730	30.6000	33.0000	+6.796%	12,005	-94.773%
2023-04-28	29.7600	32.1000	29.7600	30.9000	+4.167%	5,278	-94.417%
2023-04-27	32.0970	32.0970	29.4630	29.6640	+0.142%	5,162	-94.185%
2023-04-26	30.0000	30.6000	29.4000	29.6220	-1.260%	6,408	-94.177%
2023-04-25	30.3000	32.1000	30.0000	30.0000	-1.961%	8,986	-94.250%
2023-04-24	30.9000	31.5000	30.3000	30.6000	-2.857%	3,219	-94.363%
2023-04-21	30.0000	31.8000	30.0000	31.5000	+2.941%	4,510	-94.524%
2023-04-20	33.9000	33.9000	30.3000	30.6000	-7.692%	6,109	-94.363%
2023-04-19	31.8000	33.6000	30.0000	33.1500	+5.238%	8,134	-94.796%
2023-04-18	31.8000	33.0000	30.3000	31.5000	-1.869%	13,601	-94.524%
2023-04-17	31.5000	34.2000	31.2000	32.1000	-1.835%	11,031	-94.626%
2023-04-14	35.4000	36.0000	31.2000	32.7000	-6.838%	15,300	-94.725%
2023-04-13	33.9000	37.5000	32.4000	35.1000	+4.464%	29,511	-95.085%
2023-04-12	27.6000	33.6000	27.6000	33.6000	+23.716%	33,174	-94.866%
2023-04-11	23.7000	28.1640	23.7000	27.1590	+12.880%	21,462	-93.649%
2023-04-10	24.3000	24.4440	22.5990	24.0600	-0.236%	13,204	-92.830%
2023-04-06	25.8000	27.0780	24.0000	24.1170	-5.789%	9,397	-92.847%
2023-04-05	27.5850	27.5850	25.5000	25.5990	-3.821%	6,964	-93.261%
2023-04-04	26.7870	28.2000	26.1000	26.6160	-2.032%	12,853	-93.519%
2023-04-03	27.3120	28.2180	25.5089	27.1680	+0.970%	20,867	-93.651%
2023-03-31	27.0000	28.3470	26.1000	26.9070	-0.344%	16,415	-93.589%
2023-03-30	28.2540	28.8000	26.3400	27.0000	-4.266%	10,644	-93.611%
2023-03-29	28.0350	28.6635	27.3000	28.2030	+5.617%	8,829	-93.884%
2023-03-28	29.8860	30.3000	26.1000	26.7030	-11.871%	16,719	-93.540%
2023-03-27	30.9000	31.2000	29.0850	30.3000	0.000%	13,949	-94.307%
2023-03-24	30.0000	30.6000	28.5000	30.3000	+4.210%	11,396	-94.307%
2023-03-23	29.4000	30.3000	28.5000	29.0760	+0.300%	15,814	-94.067%
2023-03-22	31.8000	32.4000	28.5000	28.9890	-7.971%	41,844	-94.049%
2023-03-21	32.7000	33.0000	31.2000	31.5000	-3.670%	13,280	-94.524%
2023-03-20	33.0000	34.8000	32.4000	32.7000	-1.357%	8,293	-94.725%
2023-03-17	33.6000	34.5000	30.3000	33.1500	-5.556%	20,048	-94.796%
2023-03-16	35.4000	36.7500	34.8000	35.1000	-0.847%	9,051	-95.085%
2023-03-15	36.0000	36.6000	33.6000	35.4000	+0.855%	9,418	-95.127%
2023-03-14	37.2000	37.5000	35.1000	35.1000	-4.098%	7,056	-95.085%
2023-03-13	36.0000	39.6000	35.7000	36.6000	+1.667%	14,764	-95.287%
2023-03-10	40.2000	40.2000	35.1000	36.0000	-11.111%	14,436	-95.208%
2023-03-09	46.2000	46.2000	40.2000	40.5000	-12.338%	13,170	-95.741%
2023-03-08	50.7000	51.9000	46.2000	46.2000	-8.876%	7,346	-96.266%
2023-03-07	48.6000	50.7000	48.0000	50.7000	+4.969%	12,232	-96.598%
2023-03-06	48.9000	48.9000	46.2000	48.3000	-0.617%	11,347	-96.429%
2023-03-03	51.0000	53.1000	48.6000	48.6000	-3.858%	9,862	-96.451%
2023-03-02	49.5000	52.4250	49.5000	50.5500	-1.173%	7,371	-96.588%
2023-03-01	57.3000	57.3000	50.7000	51.1500	-9.309%	7,988	-96.628%
2023-02-28	55.5000	57.9000	54.7500	56.4000	+2.732%	8,073	-96.941%
2023-02-27	54.6000	56.4000	53.1000	54.9000	+0.549%	7,186	-96.858%
2023-02-24	55.8000	58.0500	53.7000	54.6000	-5.699%	11,389	-96.841%
2023-02-23	59.1000	60.0000	56.7000	57.9000	-2.525%	11,478	-97.021%
2023-02-22	57.6000	59.8500	57.3000	59.4000	+1.020%	10,681	-97.096%
2023-02-21	65.7000	65.8500	58.5000	58.8000	-11.712%	11,893	-97.066%
2023-02-17	66.9000	67.8960	63.4500	66.6000	+0.909%	14,235	-97.410%
2023-02-16	66.6000	68.5500	66.0000	66.0000	-1.345%	10,278	-97.386%
2023-02-15	69.0000	69.0000	64.8000	66.9000	-2.620%	12,411	-97.422%
2023-02-14	70.5000	71.9970	67.8600	68.7000	-0.866%	11,214	-97.489%
2023-02-13	73.1970	74.4000	67.8000	69.3000	-4.545%	24,313	-97.511%
2023-02-10	74.7000	76.2000	70.5000	72.6000	-3.968%	48,045	-97.624%
2023-02-09	64.2000	89.4000	63.2670	75.6000	+23.529%	313,072	-97.718%
2023-02-08	67.5000	67.5000	60.6000	61.2000	-9.735%	28,460	-97.181%
2023-02-07	67.8000	68.1000	64.2000	67.8000	0.000%	21,555	-97.456%
2023-02-06	61.2000	67.8000	60.9000	67.8000	+7.619%	24,256	-97.456%
2023-02-03	61.5000	63.3450	60.6360	63.0000	-2.326%	25,308	-97.262%
2023-02-02	59.4000	64.8000	58.5000	64.5000	+8.586%	40,447	-97.326%
2023-02-01	57.6000	60.0000	53.1030	59.4000	+4.211%	35,947	-97.096%
2023-01-31	50.1000	58.2000	49.8000	57.0000	+15.152%	50,059	-96.974%
2023-01-30	43.8000	52.6500	42.6000	49.5000	+16.197%	45,864	-96.515%
2023-01-27	42.3000	42.9000	41.1000	42.6000	+1.429%	13,249	-95.951%
2023-01-26	43.5000	44.4000	41.7000	42.0000	+2.190%	20,196	-95.893%
2023-01-25	42.9000	43.0500	40.2000	41.1000	-3.521%	9,771	-95.803%
2023-01-24	42.6000	44.1000	42.0000	42.6000	0.000%	8,544	-95.951%
2023-01-23	42.9000	44.1000	41.5500	42.6000	+0.709%	15,265	-95.951%
2023-01-20	41.4000	43.2000	39.9000	42.3000	+3.676%	12,758	-95.922%
2023-01-19	42.9000	42.9000	39.6000	40.8000	0.000%	11,160	-95.772%
2023-01-18	44.4000	47.4000	40.8000	40.8000	-8.108%	40,093	-95.772%
2023-01-17	45.3000	45.6600	43.2000	44.4000	-1.333%	39,626	-96.115%
2023-01-13	41.7000	47.1000	41.7000	45.0000	+7.914%	23,242	-96.167%
2023-01-12	40.2000	42.0000	39.3000	41.7000	+5.303%	14,193	-95.863%
2023-01-11	40.5000	42.0000	39.6000	39.6000	-1.493%	21,462	-95.644%
2023-01-10	36.6000	40.5000	36.0000	40.2000	+13.559%	32,836	-95.709%
2023-01-09	36.0000	37.2000	35.4000	35.4000	-1.667%	10,638	-95.127%
2023-01-06	34.8000	36.9000	33.1500	36.0000	+3.448%	17,558	-95.208%
2023-01-05	38.1000	38.1000	34.5000	34.8000	-6.452%	13,679	-95.043%
2023-01-04	38.4000	39.7500	36.9600	37.2000	0.000%	21,604	-95.363%
2023-01-03	36.0000	39.0000	35.5350	37.2000	+5.085%	22,659	-95.363%
2022-12-30	37.2000	38.7000	33.9000	35.4000	-4.065%	24,755	-95.127%
2022-12-29	36.0000	39.0000	35.4000	36.9000	0.000%	85,422	-95.325%
2022-12-28	32.1000	36.9000	32.1000	36.9000	+20.588%	46,311	-95.325%
2022-12-27	34.2000	34.2000	30.3000	30.6000	-10.526%	20,111	-94.363%
2022-12-23	33.3000	35.1000	33.3000	34.2000	+0.885%	16,295	-94.956%
2022-12-22	34.5000	39.0600	33.6000	33.9000	-5.042%	21,155	-94.912%
2022-12-21	32.7000	36.0000	31.5210	35.7000	+8.182%	45,408	-95.168%
2022-12-20	33.0000	34.2000	32.4000	33.0000	-5.172%	30,130	-94.773%
2022-12-19	33.3000	35.4000	32.4000	34.8000	+3.571%	25,954	-95.043%
2022-12-16	37.8000	37.8000	33.3000	33.6000	-13.178%	39,454	-94.866%
2022-12-15	40.5000	40.5000	37.5000	38.7000	-4.444%	29,645	-95.543%
2022-12-14	36.6000	40.8000	36.6000	40.5000	+5.469%	27,792	-95.741%
2022-12-13	39.0000	39.9000	36.0000	38.4000	0.000%	49,485	-95.508%
2022-12-12	36.6000	38.4000	33.3000	38.4000	0.000%	94,001	-95.508%
2022-12-09	34.5000	41.7000	34.3500	38.4000	+9.402%	183,879	-95.508%
2022-12-08	45.6000	45.9000	28.8000	35.1000	-69.531%	553,139	-95.085%
2022-12-07	118.8000	118.8000	111.3000	115.2000	-1.790%	10,174	-98.503%
2022-12-06	123.0000	123.6000	116.7000	117.3000	-5.556%	8,469	-98.529%
2022-12-05	135.6000	135.6000	117.9000	124.2000	-8.609%	17,514	-98.611%
2022-12-02	135.3000	138.3000	132.6000	135.9000	+0.443%	10,601	-98.731%
2022-12-01	135.9000	138.6000	133.5000	135.3000	-0.661%	6,667	-98.725%
2022-11-30	130.2000	138.3000	125.4000	136.2000	+4.850%	7,949	-98.733%
2022-11-29	131.7000	134.3970	128.7000	129.9000	-0.915%	10,911	-98.672%
2022-11-28	123.0000	132.3000	123.0000	131.1000	+7.108%	13,960	-98.684%
2022-11-25	123.3000	125.1000	119.0970	122.4000	-0.730%	3,034	-98.591%
2022-11-23	124.8000	129.3000	123.0000	123.3000	-1.439%	5,777	-98.601%
2022-11-22	120.3000	125.7000	117.6000	125.1000	+4.511%	11,454	-98.621%
2022-11-21	122.1000	123.0000	117.9000	119.7000	-1.238%	7,824	-98.559%
2022-11-18	126.6000	128.1000	120.6000	121.2000	-2.179%	7,241	-98.577%
2022-11-17	127.8000	131.1000	122.4000	123.9000	-4.176%	4,410	-98.608%
2022-11-16	135.9000	136.2000	128.9340	129.3000	-5.689%	6,474	-98.666%
2022-11-15	138.3000	140.5500	134.4000	137.1000	+1.782%	7,040	-98.742%
2022-11-14	131.1000	140.7000	131.1000	134.7000	+0.899%	8,857	-98.719%
2022-11-11	123.6000	133.8000	122.4000	133.5000	+8.010%	7,916	-98.708%
2022-11-10	123.6000	125.1000	119.5500	123.6000	+3.258%	16,269	-98.604%
2022-11-09	123.6000	129.3000	118.8000	119.7000	-1.238%	18,787	-98.559%
2022-11-08	130.5000	130.5000	120.3000	121.2000	-7.763%	8,706	-98.577%
2022-11-07	132.0000	135.9000	127.5000	131.4000	+1.624%	10,651	-98.687%
2022-11-04	135.3000	144.3000	125.4000	129.3000	-7.312%	19,809	-98.666%
2022-11-03	144.3000	146.8500	136.2000	139.5000	-3.527%	16,608	-98.763%
2022-11-02	158.7000	158.7000	144.6000	144.6000	-7.486%	36,023	-98.807%
2022-11-01	153.9000	164.4000	152.7000	156.3000	+1.957%	10,940	-98.896%
2022-10-31	151.5000	165.3480	149.7000	153.3000	-0.195%	5,225	-98.875%
2022-10-28	151.5000	154.5000	146.7000	153.6000	+5.133%	12,370	-98.877%
2022-10-27	152.7000	154.3500	145.8000	146.1000	-3.755%	6,594	-98.819%
2022-10-26	150.9000	160.2000	149.4000	151.8000	+1.403%	8,978	-98.864%
2022-10-25	148.2000	151.6500	147.0000	149.7000	+1.629%	10,835	-98.848%
2022-10-24	153.0000	153.0000	145.2420	147.3000	-3.536%	8,461	-98.829%
2022-10-21	155.1000	156.9000	150.9090	152.7000	-0.683%	8,423	-98.870%
2022-10-20	154.5000	161.1000	151.9500	153.7500	-2.381%	9,063	-98.878%
2022-10-19	175.5000	175.5000	156.3000	157.5000	-9.483%	14,670	-98.905%