Dark

EMCG
Embrace Change Acquisition Corp
stock NASDAQ

Inactive

Aug 20, 2025

11.00USD-9.836%(-1.20)5,029

Pre-market

0.00USD-100.000%(-12.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-20	12.0300	12.1000	11.0000	11.0000	-9.836%	5,029	0.000%
2025-08-18	12.4100	12.4100	12.2000	12.2000	+1.245%	677	-9.836%
2025-08-15	12.5900	12.9900	12.0500	12.0500	-6.950%	2,620	-8.714%
2025-08-14	13.5100	13.8000	12.9500	12.9500	-5.267%	1,631	-15.058%
2025-08-13	12.9900	14.4000	12.5900	13.6700	+2.474%	8,667	-19.532%
2025-08-12	13.9800	14.1500	13.0000	13.3400	-4.578%	11,078	-17.541%
2025-08-11	13.4100	14.0700	12.7500	13.9800	+0.215%	8,956	-21.316%
2025-08-08	13.2400	14.2500	12.0000	13.9500	+1.825%	14,148	-21.147%
2025-08-07	12.5000	13.7000	12.4500	13.7000	+13.411%	6,899	-19.708%
2025-08-06	12.0800	12.0800	12.0800	12.0800	0.000%	101	-8.940%
2025-07-30	12.0400	12.0800	12.0400	12.0800	+0.166%	212	-8.940%
2025-07-29	12.1500	12.1500	12.0600	12.0600	-0.741%	1,197	-8.789%
2025-07-18	12.0001	12.1500	12.0001	12.1500	0.000%	1,001	-9.465%
2025-07-01	11.9200	12.1500	11.9200	12.1500	+0.413%	536	-9.465%
2025-06-04	12.1000	12.1000	12.1000	12.1000	+0.833%	495	-9.091%
2025-06-03	12.0000	12.0000	12.0000	12.0000	0.000%	1,743	-8.333%
2025-05-19	11.8000	12.0000	11.7600	12.0000	+0.167%	2,809	-8.333%
2025-05-16	11.9800	11.9800	11.9800	11.9800	+0.084%	100,039	-8.180%
2025-04-22	11.9700	11.9700	11.9700	11.9700	+0.167%	6	-8.104%
2025-04-11	11.9500	11.9500	11.9500	11.9500	+0.336%	122	-7.950%
2025-04-10	11.8600	11.9100	11.8600	11.9100	-0.501%	658	-7.641%
2025-03-31	11.9700	11.9700	11.9700	11.9700	+0.588%	193	-8.104%
2025-03-26	11.9000	11.9000	11.9000	11.9000	+0.422%	253	-7.563%
2025-03-25	11.9700	11.9700	11.8500	11.8500	-0.084%	471	-7.173%
2025-03-24	11.8500	11.8600	11.8500	11.8600	+0.084%	936	-7.251%
2025-03-21	11.9700	11.9700	11.8500	11.8500	0.000%	525	-7.173%
2025-03-20	11.8500	11.8500	11.8500	11.8500	0.000%	401	-7.173%
2025-03-19	11.9000	11.9000	11.8500	11.8500	-1.085%	1,712	-7.173%
2025-03-18	11.8600	11.9800	11.8500	11.9800	+0.084%	534	-8.180%
2025-03-17	11.9900	11.9900	11.8500	11.9700	0.000%	1,101	-8.104%
2025-03-14	11.9700	11.9900	11.9300	11.9700	0.000%	38,969	-8.104%
2025-03-13	11.9700	11.9700	11.9200	11.9700	0.000%	6,401	-8.104%
2025-03-12	11.8600	11.9700	11.8500	11.9700	+0.084%	2,101	-8.104%
2025-03-11	11.9700	11.9700	11.8500	11.9600	+0.420%	801	-8.027%
2025-03-10	11.9500	11.9500	11.9100	11.9100	-0.251%	5,401	-7.641%
2025-03-07	11.9400	11.9400	11.9400	11.9400	-0.251%	586	-7.873%
2025-03-06	11.9700	11.9700	11.9700	11.9700	+0.167%	120	-8.104%
2025-03-05	11.9500	11.9500	11.9500	11.9500	0.000%	34,998	-7.950%
2025-03-03	11.9000	11.9500	11.9000	11.9500	0.000%	578	-7.950%
2025-02-28	11.9400	11.9500	11.9400	11.9500	+0.126%	389	-7.950%
2025-02-27	11.9550	11.9550	11.9350	11.9350	-0.209%	329	-7.834%
2025-02-26	11.9500	11.9600	11.9500	11.9600	+0.084%	82,676	-8.027%
2025-02-25	11.9400	11.9500	11.9400	11.9500	+0.168%	11,184	-7.950%
2025-02-21	11.9300	11.9300	11.9300	11.9300	0.000%	15,001	-7.795%
2025-02-20	11.9200	11.9300	11.9200	11.9300	+0.252%	33,006	-7.795%
2025-02-12	11.9000	11.9000	11.9000	11.9000	+0.677%	8,220	-7.563%
2025-02-07	11.8000	11.8200	11.8000	11.8200	-0.253%	205	-6.937%
2025-02-06	11.8500	11.8500	11.8500	11.8500	+1.369%	110	-7.173%
2025-02-04	11.6900	11.6900	11.6900	11.6900	-1.267%	148	-5.902%
2025-01-28	11.8400	11.8400	11.8400	11.8400	+0.085%	175	-7.095%
2025-01-27	11.8800	11.9600	11.7100	11.8300	+1.111%	10,812	-7.016%
2025-01-15	11.7000	11.7000	11.7000	11.7000	+0.171%	306	-5.983%
2024-12-31	11.7400	11.7400	11.6800	11.6800	+0.258%	314	-5.822%
2024-12-20	11.8400	11.8400	11.6500	11.6500	-0.257%	509	-5.579%
2024-12-19	11.6800	11.6800	11.6800	11.6800	+0.603%	50,069	-5.822%
2024-12-18	11.6100	11.6100	11.6100	11.6100	+0.086%	567	-5.254%
2024-12-11	11.6000	11.6000	11.6000	11.6000	0.000%	287	-5.172%
2024-12-05	11.6000	11.6000	11.6000	11.6000	-2.011%	299	-5.172%
2024-12-03	11.8381	11.8381	11.8381	11.8381	+1.702%	434	-7.080%
2024-11-25	11.6400	11.6400	11.6400	11.6400	-0.086%	1	-5.498%
2024-11-22	11.6500	11.6500	11.6500	11.6500	+0.086%	3,540	-5.579%
2024-11-19	11.6400	11.6400	11.6300	11.6400	0.000%	4,867	-5.498%
2024-11-18	11.6400	11.6400	11.6400	11.6400	+0.345%	1,273	-5.498%
2024-11-14	11.6000	11.6000	11.6000	11.6000	+0.694%	50,001	-5.172%
2024-11-13	11.5500	11.5500	11.5200	11.5200	-0.690%	501	-4.514%
2024-11-01	11.6000	11.6000	11.6000	11.6000	0.000%	321	-5.172%
2024-10-29	11.6000	11.6000	11.6000	11.6000	+0.173%	11,998	-5.172%
2024-10-22	11.6200	11.6200	11.5800	11.5800	+0.260%	2,326	-5.009%
2024-10-21	11.5300	11.5500	11.5300	11.5500	+0.348%	18,881	-4.762%
2024-10-17	11.5700	11.5700	11.5100	11.5100	+0.174%	27,606	-4.431%
2024-10-14	11.5300	11.5640	11.4900	11.4900	-0.174%	5,231	-4.265%
2024-10-07	11.4700	11.5500	11.4700	11.5100	+0.087%	1,673	-4.431%
2024-09-30	11.4501	11.5000	11.4501	11.5000	-0.433%	373	-4.348%
2024-09-27	11.6500	11.6501	11.4804	11.5500	+0.260%	3,563	-4.762%
2024-09-26	11.5000	11.5201	11.5000	11.5200	+0.087%	5,623	-4.514%
2024-09-23	11.5100	11.5100	11.5100	11.5100	-0.087%	321	-4.431%
2024-09-19	11.7000	11.7000	11.4600	11.5200	+0.348%	3,551	-4.514%
2024-09-17	11.4800	11.5100	11.4500	11.4800	-0.261%	5,116	-4.181%
2024-09-16	11.6500	11.6500	11.4500	11.5100	+0.349%	6,142	-4.431%
2024-09-13	11.4600	11.4800	11.4500	11.4700	-0.348%	4,438	-4.098%
2024-09-12	11.5400	11.7850	11.4900	11.5100	+0.174%	7,266	-4.431%
2024-09-11	11.5000	11.5000	11.4900	11.4900	-0.606%	2,208	-4.265%
2024-09-10	11.5500	11.7150	11.4900	11.5600	+0.434%	4,800	-4.844%
2024-09-09	11.5100	11.5500	11.5100	11.5100	-0.519%	1,021	-4.431%
2024-09-06	11.9100	12.0850	11.4800	11.5700	+0.260%	13,017	-4.927%
2024-09-05	11.8738	12.5700	11.4500	11.5400	+0.087%	16,824	-4.679%
2024-09-04	11.5500	11.5600	11.4900	11.5300	0.000%	1,407	-4.597%
2024-09-03	11.5500	11.5500	11.5000	11.5300	-0.173%	11,680	-4.597%
2024-08-30	11.5000	12.6200	11.5000	11.5500	+0.348%	36,093	-4.762%
2024-08-29	11.4900	11.5100	11.4900	11.5100	0.000%	644	-4.431%
2024-08-28	11.6000	11.6000	11.5100	11.5100	-0.043%	779	-4.431%
2024-08-27	11.5201	11.5894	11.4800	11.5149	+0.043%	10,294	-4.472%
2024-08-26	11.5300	11.5700	11.5100	11.5100	0.000%	4,947	-4.431%
2024-08-23	11.5100	11.5100	11.5100	11.5100	-0.087%	304	-4.431%
2024-08-22	11.5500	12.4850	11.4800	11.5200	-0.087%	11,860	-4.514%
2024-08-21	11.4800	11.5600	11.4700	11.5300	+0.174%	50,291	-4.597%
2024-08-20	11.4800	12.3200	11.4700	11.5100	0.000%	20,089	-4.431%
2024-08-19	11.5200	11.9000	11.4700	11.5100	0.000%	6,706	-4.431%
2024-08-16	11.4600	12.4900	11.4600	11.5100	+0.087%	18,913	-4.431%
2024-08-15	11.5400	11.7500	11.4600	11.5000	-0.347%	25,474	-4.348%
2024-08-14	11.5100	11.5666	11.4600	11.5400	+0.174%	6,758	-4.679%
2024-08-12	11.5000	12.0350	11.4000	11.5200	+1.053%	135,230	-4.514%
2024-08-08	11.4500	11.4500	11.4000	11.4000	-0.088%	3,306	-3.509%
2024-08-07	11.4000	11.4100	11.3900	11.4100	+0.176%	2,657	-3.593%
2024-08-06	11.3100	11.4300	11.3050	11.3900	+0.441%	61,424	-3.424%
2024-08-05	11.3300	13.3900	11.3300	11.3400	+0.177%	44,157	-2.998%
2024-08-02	11.3100	11.3200	11.3100	11.3200	+0.088%	130,281	-2.827%
2024-08-01	11.3200	11.3200	11.3100	11.3100	-0.088%	198,768	-2.741%
2024-07-31	11.3200	11.3200	11.3200	11.3200	-0.088%	558	-2.827%
2024-07-30	11.2601	11.3300	11.2601	11.3300	+0.177%	5,003	-2.913%
2024-07-29	11.3000	11.3100	11.3000	11.3100	0.000%	2,613	-2.741%
2024-07-26	11.3000	11.3100	11.2900	11.3100	+0.088%	51,416	-2.741%
2024-07-25	11.3100	11.3100	11.3000	11.3000	+0.177%	6,422	-2.655%
2024-07-23	11.3000	11.3000	11.2800	11.2800	+0.089%	768	-2.482%
2024-07-22	11.3100	11.3100	11.2700	11.2700	-0.177%	150,399	-2.396%
2024-07-18	11.2900	11.2900	11.2800	11.2900	+0.177%	100,307	-2.569%
2024-07-17	11.2800	11.2900	11.2650	11.2700	0.000%	223,087	-2.396%
2024-07-16	11.2700	11.2700	11.2600	11.2700	+0.006%	3,805	-2.396%
2024-07-15	11.3100	11.3100	11.2650	11.2693	+0.038%	3,982	-2.390%
2024-07-12	11.2650	11.2650	11.2650	11.2650	-0.044%	189	-2.352%
2024-07-10	11.2700	11.2700	11.2650	11.2700	+0.004%	18,700	-2.396%
2024-07-09	11.2700	11.2700	11.2696	11.2696	+0.085%	1,037	-2.392%
2024-07-08	11.2700	11.2700	11.2500	11.2600	-0.089%	7,532	-2.309%
2024-07-05	11.2700	11.2700	11.2700	11.2700	+0.178%	107	-2.396%
2024-07-03	11.2100	11.2600	11.2100	11.2500	-0.044%	1,121	-2.222%
2024-07-02	11.2700	11.2700	11.2400	11.2550	-0.044%	2,261	-2.266%
2024-07-01	11.2600	11.2600	11.2600	11.2600	+0.089%	102	-2.309%
2024-06-28	11.2500	11.2600	11.2500	11.2500	-0.089%	106,712	-2.222%
2024-06-27	11.2600	11.2700	11.2550	11.2600	0.000%	50,650	-2.309%
2024-06-24	11.2600	11.2600	11.2600	11.2600	+0.089%	103	-2.309%
2024-06-21	11.2400	11.2600	11.2400	11.2500	-0.089%	822	-2.222%
2024-06-18	11.2600	11.2600	11.2400	11.2600	+0.178%	535	-2.309%
2024-06-17	11.2300	11.2600	11.2300	11.2400	-0.089%	648	-2.135%
2024-06-14	11.2600	11.2600	11.2500	11.2500	0.000%	361	-2.222%
2024-06-13	11.2490	11.2500	11.2400	11.2500	-0.089%	4,043	-2.222%
2024-06-12	11.2400	11.2600	11.2400	11.2600	0.000%	5,050	-2.309%
2024-06-06	11.2600	11.2600	11.2600	11.2600	+0.089%	100	-2.309%
2024-06-05	11.2450	11.2500	11.2300	11.2500	0.000%	124,090	-2.222%
2024-06-04	11.2500	11.2500	11.2500	11.2500	+0.089%	18,101	-2.222%
2024-06-03	11.2400	11.2450	11.2300	11.2400	+0.089%	82,824	-2.135%
2024-05-31	11.2300	11.2300	11.2300	11.2300	0.000%	500	-2.048%
2024-05-30	11.2300	11.2300	11.2300	11.2300	+0.089%	1,300	-2.048%
2024-05-21	11.2500	11.2500	11.2200	11.2200	-0.178%	2,100	-1.961%
2024-05-15	11.2200	11.2400	11.2200	11.2400	0.000%	465	-2.135%
2024-05-10	11.2500	11.2500	11.2400	11.2400	0.000%	1,832	-2.135%
2024-05-08	11.2000	11.2400	11.2000	11.2400	0.000%	2,153	-2.135%
2024-05-07	11.2000	11.7500	11.2000	11.2400	0.000%	4,455	-2.135%
2024-05-03	11.2400	11.2400	11.2100	11.2400	+0.005%	192,289	-2.135%
2024-05-02	11.2400	11.2400	11.2387	11.2394	-0.005%	1,692	-2.130%
2024-05-01	11.2050	11.2400	11.2050	11.2400	+0.357%	6,750	-2.135%
2024-04-30	11.7650	11.7650	11.2000	11.2000	-0.503%	2,109	-1.786%
2024-04-29	11.1900	12.3300	11.1900	11.2566	+0.149%	4,108	-2.280%
2024-04-26	11.2600	11.2600	11.2200	11.2399	+0.356%	3,602	-2.134%
2024-04-25	11.2000	11.2000	11.2000	11.2000	-0.089%	22,489	-1.786%
2024-04-24	11.2100	11.2100	11.2100	11.2100	+0.179%	2,500	-1.873%
2024-04-19	11.1900	11.1900	11.1900	11.1900	0.000%	5,778	-1.698%
2024-04-18	11.1900	11.1900	11.1900	11.1900	+0.089%	291,349	-1.698%
2024-04-17	11.2000	11.2000	11.1800	11.1800	-0.179%	146,052	-1.610%
2024-04-16	11.2000	11.2000	11.2000	11.2000	0.000%	43,662	-1.786%
2024-04-15	11.1900	11.2000	11.1900	11.2000	+0.089%	92,804	-1.786%
2024-04-12	11.1800	11.1900	11.1800	11.1900	+0.179%	121,501	-1.698%
2024-04-11	11.1900	11.1900	11.1700	11.1700	0.000%	40,678	-1.522%
2024-04-10	11.1700	11.1700	11.1700	11.1700	+0.093%	6,800	-1.522%
2024-04-08	11.1596	11.1596	11.1596	11.1596	-0.093%	902	-1.430%
2024-04-05	11.1700	11.1700	11.1700	11.1700	+0.179%	1,208	-1.522%
2024-04-03	11.1500	11.1500	11.1500	11.1500	+0.270%	103	-1.345%
2024-04-02	11.1200	11.1200	11.1200	11.1200	-0.180%	100	-1.079%
2024-03-28	11.1400	11.1400	11.1400	11.1400	-0.269%	801	-1.257%
2024-03-25	11.1700	11.1700	11.1700	11.1700	+0.450%	203	-1.522%
2024-03-21	11.1400	11.1400	11.1200	11.1200	-0.180%	84,309	-1.079%
2024-03-20	11.1400	11.1400	11.1400	11.1400	0.000%	470	-1.257%
2024-03-19	11.1600	11.1600	11.1400	11.1400	-0.090%	24,163	-1.257%
2024-03-18	11.1600	11.1600	11.1500	11.1500	-0.090%	214	-1.345%
2024-03-15	11.1500	11.1700	11.1500	11.1600	+0.090%	27,206	-1.434%
2024-03-14	11.1400	11.1500	11.1400	11.1500	+0.090%	56,036	-1.345%
2024-03-13	11.1400	11.1500	11.1400	11.1400	0.000%	138,869	-1.257%
2024-03-12	11.1400	11.1700	11.1400	11.1400	+0.090%	127,556	-1.257%
2024-03-11	11.1300	11.1300	11.1300	11.1300	+0.090%	1,261	-1.168%
2024-03-08	11.1200	11.1200	11.1200	11.1200	+0.090%	102,601	-1.079%
2024-03-06	11.1100	11.1100	11.1100	11.1100	+0.090%	77,800	-0.990%
2024-03-05	11.0800	11.1200	11.0800	11.1000	+0.181%	51,497	-0.901%
2024-03-04	11.0800	11.0800	11.0800	11.0800	+0.090%	30,001	-0.722%
2024-03-01	11.0700	11.0700	11.0700	11.0700	0.000%	815	-0.632%
2024-02-29	11.0850	11.1000	11.0600	11.0700	+0.090%	555,175	-0.632%
2024-02-28	11.0500	11.0700	11.0500	11.0600	+0.181%	196,000	-0.542%
2024-02-26	11.0400	11.0400	11.0400	11.0400	+0.136%	100	-0.362%
2024-02-16	11.0250	11.0250	11.0250	11.0250	-0.045%	1,000	-0.227%
2024-02-15	11.0300	11.0300	11.0300	11.0300	0.000%	5,000	-0.272%
2024-02-12	11.0300	11.0300	11.0300	11.0300	0.000%	5,000	-0.272%
2024-02-09	11.0300	11.0300	11.0300	11.0300	-0.091%	407	-0.272%
2024-02-08	11.0200	11.0400	11.0200	11.0400	+0.045%	1,502	-0.362%
2024-02-07	11.0350	11.0350	11.0300	11.0350	+0.045%	11,573	-0.317%
2024-02-06	11.0300	11.0300	11.0300	11.0300	+0.091%	500	-0.272%
2024-02-05	11.0200	11.0200	11.0200	11.0200	-0.091%	502	-0.181%
2024-02-01	11.0300	11.0300	11.0300	11.0300	0.000%	172,501	-0.272%
2024-01-30	11.0045	11.0300	11.0045	11.0300	-0.045%	206,503	-0.272%
2024-01-25	11.0300	11.0350	11.0300	11.0350	+0.045%	25,144	-0.317%
2024-01-23	11.0300	11.0350	11.0300	11.0300	0.000%	182,285	-0.272%
2024-01-17	11.0300	11.0300	11.0300	11.0300	-0.091%	100,047	-0.272%
2024-01-16	11.0300	11.0400	11.0300	11.0400	+0.181%	5,612	-0.362%
2024-01-12	11.0200	11.0200	11.0200	11.0200	+0.182%	3,030	-0.181%
2024-01-10	10.9900	11.0000	10.9900	11.0000	+0.091%	2,178	0.000%
2024-01-09	10.9900	10.9900	10.9900	10.9900	+0.274%	1,012	+0.091%
2024-01-08	10.9600	10.9600	10.9600	10.9600	0.000%	404	+0.365%
2024-01-05	10.9600	10.9600	10.9600	10.9600	+0.091%	1,532	+0.365%
2024-01-02	10.9500	10.9500	10.9500	10.9500	0.000%	302	+0.457%
2023-12-29	10.9499	10.9500	10.9499	10.9500	+0.183%	1,259	+0.457%
2023-12-27	10.9333	10.9333	10.9298	10.9300	0.000%	5,736	+0.640%
2023-12-19	10.9300	10.9300	10.9200	10.9300	+0.092%	137,200	+0.640%
2023-12-18	10.9200	10.9200	10.9200	10.9200	+0.092%	277	+0.733%
2023-12-15	10.9100	10.9100	10.9100	10.9100	+0.046%	39,808	+0.825%
2023-12-14	10.9050	10.9050	10.9050	10.9050	-0.046%	221	+0.871%
2023-12-13	10.9100	10.9100	10.9100	10.9100	0.000%	40,808	+0.825%
2023-12-11	10.9100	10.9100	10.9100	10.9100	+0.276%	80,000	+0.825%
2023-12-07	10.8810	10.8810	10.8800	10.8800	+0.092%	505	+1.103%
2023-12-04	10.9300	10.9300	10.8700	10.8700	-0.549%	195,813	+1.196%
2023-11-29	10.9300	10.9300	10.9300	10.9300	+0.183%	300	+0.640%
2023-11-28	10.9001	10.9100	10.9000	10.9100	+0.092%	1,800	+0.825%
2023-11-27	10.9000	10.9000	10.9000	10.9000	0.000%	6,354	+0.917%
2023-11-17	10.9000	10.9000	10.9000	10.9000	+0.092%	3,787	+0.917%
2023-11-15	10.8900	10.8900	10.8900	10.8900	0.000%	7,022	+1.010%
2023-11-13	10.8764	10.8900	10.8764	10.8900	+0.184%	3,749	+1.010%
2023-11-10	10.8700	10.8700	10.8700	10.8700	+0.277%	709	+1.196%
2023-11-08	10.8400	10.8400	10.8400	10.8400	0.000%	1,000	+1.476%
2023-11-07	10.8900	10.8900	10.8400	10.8400	-0.092%	1,850	+1.476%
2023-11-02	10.8500	10.8500	10.8500	10.8500	0.000%	3,284	+1.382%
2023-11-01	10.8500	10.8500	10.8500	10.8500	-0.094%	1,216	+1.382%
2023-10-31	10.8602	10.8602	10.8602	10.8602	+0.186%	100	+1.287%
2023-10-27	10.8400	10.8400	10.8400	10.8400	-0.184%	275	+1.476%
2023-10-25	10.8600	10.8600	10.8600	10.8600	0.000%	5,405	+1.289%
2023-10-19	10.8600	10.8600	10.8600	10.8600	+0.185%	100,001	+1.289%
2023-10-17	10.8500	10.8500	10.8400	10.8400	0.000%	50,063	+1.476%
2023-10-16	10.8400	10.8400	10.8400	10.8400	+0.013%	18,924	+1.476%
2023-10-13	10.8200	10.8386	10.8200	10.8386	+0.079%	9,997	+1.489%
2023-10-10	10.8300	10.8300	10.8300	10.8300	+0.185%	18,733	+1.570%
2023-10-09	10.8100	10.8100	10.8100	10.8100	-0.092%	4,309	+1.758%
2023-10-06	10.8200	10.8200	10.8200	10.8200	+0.093%	103	+1.664%
2023-10-05	10.8100	10.8100	10.8100	10.8100	-0.001%	103	+1.758%
2023-09-27	10.8100	10.8200	10.8100	10.8101	+0.047%	194,000	+1.757%
2023-09-26	10.8100	10.8100	10.8000	10.8050	+0.046%	281,315	+1.805%
2023-09-22	10.8000	10.8000	10.8000	10.8000	0.000%	116	+1.852%
2023-09-19	10.8000	10.8000	10.7900	10.8000	+0.279%	25,000	+1.852%
2023-09-12	10.7700	10.7700	10.7700	10.7700	+0.093%	55,242	+2.136%
2023-09-11	10.7600	10.7600	10.7600	10.7600	0.000%	163	+2.230%
2023-09-08	10.7600	10.7600	10.7600	10.7600	0.000%	100	+2.230%
2023-09-07	10.7600	10.7600	10.7600	10.7600	0.000%	179	+2.230%
2023-09-06	10.7600	10.7600	10.7600	10.7600	+0.093%	176	+2.230%
2023-09-05	10.7500	10.7500	10.7500	10.7500	-0.093%	144	+2.326%
2023-08-25	10.6900	10.7600	10.6900	10.7600	+0.467%	25,535	+2.230%
2023-08-24	10.6900	10.7200	10.6900	10.7100	-0.093%	1,011	+2.708%
2023-08-23	10.7200	10.7200	10.7200	10.7200	+0.281%	100	+2.612%
2023-08-22	10.7200	10.7200	10.6900	10.6900	0.000%	802	+2.900%
2023-08-21	10.6900	10.6900	10.6900	10.6900	-0.187%	104	+2.900%
2023-08-18	10.7100	10.7100	10.7100	10.7100	-0.372%	246	+2.708%
2023-08-17	10.6700	10.7500	10.6600	10.7500	+0.467%	1,204	+2.326%
2023-08-16	10.7700	10.7700	10.6900	10.7000	-0.187%	2,392	+2.804%
2023-08-15	10.7200	10.7300	10.7200	10.7200	+0.375%	46,925	+2.612%
2023-08-14	10.6900	10.7000	10.6800	10.6800	-0.187%	117,619	+2.996%
2023-08-11	10.7000	10.7001	10.7000	10.7000	+0.469%	90,389	+2.804%
2023-08-09	10.7150	10.7800	10.6500	10.6500	0.000%	5,205	+3.286%
2023-08-08	10.6500	10.7200	10.6500	10.6500	0.000%	3,519	+3.286%
2023-08-07	10.6500	10.6780	10.6500	10.6500	0.000%	1,425	+3.286%
2023-08-04	10.6500	10.6600	10.6500	10.6500	-0.281%	8,359	+3.286%
2023-08-03	10.7000	10.7500	10.6250	10.6800	+0.094%	278,292	+2.996%
2023-08-02	10.6900	10.6900	10.6600	10.6700	-0.187%	171,098	+3.093%
2023-08-01	10.6900	10.6900	10.6900	10.6900	0.000%	50,439	+2.900%
2023-07-31	10.7107	10.7107	10.6800	10.6900	-0.093%	5,895	+2.900%
2023-07-28	10.6900	10.7400	10.6800	10.7000	+0.187%	46,982	+2.804%
2023-07-27	10.6700	10.7000	10.6500	10.6800	+0.376%	22,296	+2.996%
2023-07-26	10.6595	10.7700	10.6300	10.6400	+0.047%	95,725	+3.383%
2023-07-20	10.6200	10.6350	10.6200	10.6350	+0.330%	1,777	+3.432%
2023-07-19	10.6000	10.6000	10.5950	10.6000	-0.094%	7,715	+3.774%
2023-07-13	10.6200	10.6700	10.6100	10.6100	-0.094%	19,635	+3.676%
2023-07-12	10.6200	10.6200	10.6200	10.6200	+0.047%	23,568	+3.578%
2023-07-11	10.6150	10.6150	10.6150	10.6150	+0.142%	266	+3.627%
2023-07-07	10.6100	10.6100	10.6000	10.6000	-0.001%	5,934	+3.774%
2023-07-06	10.6100	10.6100	10.6000	10.6001	+0.095%	2,939	+3.773%
2023-07-05	10.5900	10.5900	10.5850	10.5900	+0.095%	18,446	+3.872%
2023-06-30	10.5850	10.5900	10.5800	10.5800	0.000%	15,800	+3.970%
2023-06-28	10.5800	10.5839	10.5800	10.5800	-0.047%	25,675	+3.970%
2023-06-27	10.5800	10.5850	10.5800	10.5850	+0.142%	2,870	+3.921%
2023-06-21	11.0650	11.2031	10.5400	10.5700	+0.190%	16,362	+4.068%
2023-06-20	10.5400	11.6100	10.5400	10.5500	+0.095%	14,512	+4.265%
2023-06-16	11.0597	11.0650	10.5400	10.5400	0.000%	16,350	+4.364%
2023-06-15	10.5800	10.5900	10.5400	10.5400	-0.378%	3,950	+4.364%
2023-06-14	10.5400	10.5800	10.5400	10.5800	+0.095%	2,800	+3.970%
2023-06-13	10.5401	11.6900	10.5400	10.5700	+0.285%	17,593	+4.068%
2023-06-12	10.5300	11.6100	10.5300	10.5400	-0.496%	20,802	+4.364%
2023-06-09	10.5301	11.5200	10.5300	10.5925	-0.259%	15,374	+3.847%
2023-06-08	10.5200	11.5700	10.5200	10.6200	+0.094%	6,483	+3.578%
2023-06-07	11.0550	11.5300	10.5300	10.6100	+0.760%	13,048	+3.676%
2023-06-06	10.6200	10.6200	10.5300	10.5300	-0.378%	8,954	+4.463%
2023-06-05	10.5600	10.5700	10.5600	10.5700	-0.366%	2,663	+4.068%
2023-06-01	10.5994	10.6100	10.5994	10.6088	+0.178%	4,601	+3.688%
2023-05-30	10.5900	10.5900	10.5900	10.5900	+0.001%	1,463	+3.872%
2023-05-25	10.6000	10.6000	10.5819	10.5899	+0.378%	1,976	+3.873%
2023-05-24	10.5500	10.5600	10.5050	10.5500	+0.285%	22,611	+4.265%
2023-05-23	10.6100	10.6100	10.5200	10.5200	+0.190%	404	+4.563%
2023-05-22	10.5000	10.5000	10.5000	10.5000	+0.095%	122	+4.762%
2023-05-18	10.5200	10.5400	10.4900	10.4900	-0.190%	4,616	+4.862%
2023-05-17	10.5100	10.5100	10.5100	10.5100	0.000%	1,423	+4.662%
2023-05-16	10.5100	10.5100	10.5050	10.5100	0.000%	2,370	+4.662%
2023-05-11	10.4800	10.5100	10.4800	10.5100	0.000%	1,302	+4.662%
2023-05-10	10.5100	10.5100	10.4800	10.5100	0.000%	2,551	+4.662%
2023-05-09	10.4700	10.5100	10.4700	10.5100	+0.382%	1,302	+4.662%
2023-05-08	10.4802	10.5100	10.4700	10.4700	-0.095%	4,406	+5.062%
2023-05-02	10.4700	10.4800	10.4700	10.4800	+0.096%	5,843	+4.962%
2023-05-01	10.4900	10.4900	10.4700	10.4700	-0.095%	2,591	+5.062%
2023-04-28	10.4700	10.4800	10.4700	10.4800	+0.096%	2,568	+4.962%
2023-04-27	10.4700	10.4700	10.4700	10.4700	0.000%	2,600	+5.062%
2023-04-26	10.5100	10.5100	10.4700	10.4700	0.000%	1,277	+5.062%
2023-04-24	10.4700	10.4700	10.4700	10.4700	-0.095%	2,002	+5.062%
2023-04-21	10.4900	10.4900	10.4800	10.4800	-0.095%	3,917	+4.962%
2023-04-20	10.4700	10.4900	10.4700	10.4900	+0.191%	6,410	+4.862%
2023-04-14	10.4700	10.4700	10.4700	10.4700	0.000%	1,203	+5.062%
2023-04-13	10.4700	10.4700	10.4700	10.4700	-0.286%	3,252	+5.062%
2023-04-12	10.5200	10.5200	10.4800	10.5000	0.000%	27,758	+4.762%
2023-04-11	10.5000	10.5000	10.5000	10.5000	+0.191%	1,522	+4.762%
2023-04-06	10.4600	10.4800	10.4600	10.4800	+0.191%	5,646	+4.962%
2023-04-05	10.4600	10.4600	10.4600	10.4600	+0.048%	1,372	+5.163%
2023-04-04	10.4300	10.4600	10.4300	10.4550	+0.240%	8,527	+5.213%
2023-03-31	10.4300	10.4300	10.4300	10.4300	0.000%	1,200	+5.465%
2023-03-30	10.4200	10.4350	10.4200	10.4300	+0.192%	58,968	+5.465%
2023-03-29	10.4100	10.4100	10.4100	10.4100	0.000%	4,277	+5.668%
2023-03-28	10.4100	10.4100	10.4100	10.4100	0.000%	444	+5.668%
2023-03-27	10.4100	10.4150	10.4100	10.4100	0.000%	1,464	+5.668%
2023-03-24	10.3900	10.4100	10.3900	10.4100	+0.096%	6,413	+5.668%
2023-03-23	10.3950	10.4000	10.3900	10.4000	+0.096%	2,530	+5.769%
2023-03-22	10.3900	10.3900	10.3900	10.3900	0.000%	100	+5.871%
2023-03-21	10.3900	10.3900	10.3900	10.3900	-0.001%	100	+5.871%
2023-03-20	10.3900	10.3901	10.3900	10.3901	+0.001%	1,859	+5.870%
2023-03-17	10.3900	10.3900	10.3900	10.3900	0.000%	320	+5.871%
2023-03-16	10.4600	10.4600	10.3900	10.3900	0.000%	1,489	+5.871%
2023-03-15	10.3900	10.4400	10.3900	10.3900	0.000%	15,749	+5.871%
2023-03-14	10.4000	10.4100	10.3900	10.3900	-0.479%	16,956	+5.871%
2023-03-13	10.6400	10.6600	10.4000	10.4400	+0.385%	22,700	+5.364%
2023-03-10	10.6100	10.6500	10.3900	10.4000	-0.669%	28,646	+5.769%
2023-03-09	10.3700	10.4700	10.3700	10.4700	+0.384%	6,250	+5.062%
2023-03-08	10.5000	10.5500	10.4000	10.4300	+0.579%	16,383	+5.465%
2023-03-07	10.3700	10.3700	10.3700	10.3700	-0.096%	100	+6.075%
2023-03-06	10.3700	10.3900	10.3700	10.3800	-0.073%	7,819	+5.973%
2023-03-03	10.3876	10.3876	10.3876	10.3876	+0.073%	171	+5.895%
2023-03-02	10.3800	10.3900	10.3600	10.3800	+0.193%	7,210	+5.973%
2023-03-01	10.3700	10.7200	10.3500	10.3600	-0.096%	79,325	+6.178%
2023-02-28	10.3700	10.3700	10.3700	10.3700	+0.193%	308	+6.075%
2023-02-27	10.3600	10.3600	10.3500	10.3500	0.000%	250,121	+6.280%
2023-02-24	10.3500	10.3500	10.3500	10.3500	0.000%	416,016	+6.280%
2023-02-23	10.3500	10.3500	10.3500	10.3500	+0.194%	615	+6.280%
2023-02-16	10.3300	10.3300	10.3300	10.3300	0.000%	3,001	+6.486%
2023-02-15	10.3400	10.3800	10.3300	10.3300	0.000%	5,259	+6.486%
2023-02-14	10.3300	10.3300	10.3300	10.3300	0.000%	3,371	+6.486%
2023-02-13	10.3300	10.3300	10.3300	10.3300	0.000%	1,480	+6.486%
2023-02-10	10.3300	10.3300	10.3300	10.3300	-0.145%	301	+6.486%
2023-02-07	10.3300	10.3900	10.3200	10.3450	+0.242%	61,794	+6.332%
2023-02-02	10.3200	10.9100	10.3150	10.3200	+0.097%	96,517	+6.589%
2023-02-01	10.3100	10.3200	10.3050	10.3100	0.000%	1,053,775	+6.693%
2023-01-31	10.3100	10.3150	10.3000	10.3100	0.000%	108,877	+6.693%
2023-01-30	10.3200	10.3200	10.3100	10.3100	-0.097%	171,641	+6.693%
2023-01-26	10.3100	10.3200	10.3100	10.3200	+0.292%	10,701	+6.589%
2023-01-18	10.8050	10.8050	10.2800	10.2900	-0.194%	13,874	+6.900%
2023-01-13	10.3100	10.3100	10.3100	10.3100	+0.341%	124	+6.693%
2023-01-12	10.3000	10.3100	10.2650	10.2750	+0.146%	26,966	+7.056%
2023-01-11	10.2500	10.2700	10.2500	10.2600	0.000%	4,300	+7.212%
2023-01-10	10.2700	10.2700	10.2600	10.2600	+0.195%	480	+7.212%
2023-01-06	10.2400	10.2400	10.2400	10.2400	0.000%	200	+7.422%
2023-01-05	10.2500	10.2500	10.2400	10.2400	-0.098%	116,000	+7.422%
2023-01-04	10.2650	10.2650	10.2500	10.2500	-0.097%	10,151	+7.317%
2023-01-03	10.7500	10.7500	10.2500	10.2600	+0.588%	5,316	+7.212%
2022-12-28	10.1900	10.2000	10.1900	10.2000	+0.098%	5,034	+7.843%
2022-12-27	10.1900	10.1900	10.1900	10.1900	0.000%	1,849	+7.949%