Dark

FAT
FAT Brands Inc. Class A Common Stock
stock NASDAQ

Inactive

Feb 3, 2026

0.1626USD-22.571%(-0.0474)8,904,773

Pre-market

0.00USD-100.000%(-0.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	0.148500	0.242000	0.140000	0.1626	-22.571%	8,904,773	0.000%
2026-02-02	0.242900	0.243900	0.153000	0.2100	-28.205%	7,667,764	-22.571%
2026-01-30	0.390100	0.472300	0.257700	0.2925	+32.713%	187,643,896	-44.410%
2026-01-29	0.260000	0.264600	0.220400	0.2204	-13.228%	16,650,968	-26.225%
2026-01-28	0.240000	0.290000	0.224101	0.2540	-2.308%	2,999,494	-35.984%
2026-01-27	0.283200	0.300000	0.175700	0.2600	-33.673%	3,190,970	-37.462%
2026-01-26	0.410000	0.410000	0.390000	0.3920	+0.513%	87,957	-58.520%
2026-01-23	0.399000	0.408100	0.389900	0.3900	+1.828%	110,109	-58.308%
2026-01-22	0.398000	0.401000	0.375300	0.3830	+5.568%	104,768	-57.546%
2026-01-21	0.375400	0.391000	0.362800	0.3628	-3.356%	57,326	-55.182%
2026-01-20	0.390000	0.397000	0.375050	0.3754	-3.793%	71,202	-56.686%
2026-01-16	0.410000	0.429999	0.365000	0.3902	-5.976%	247,345	-58.329%
2026-01-15	0.434800	0.439900	0.409100	0.4150	-5.467%	181,961	-60.819%
2026-01-14	0.388800	0.450000	0.387000	0.4390	+13.437%	275,397	-62.961%
2026-01-13	0.402000	0.420000	0.380500	0.3870	-1.527%	295,617	-57.984%
2026-01-12	0.382000	0.544900	0.380000	0.3930	+5.165%	3,800,731	-58.626%
2026-01-09	0.390000	0.400000	0.365000	0.3737	+0.188%	133,040	-56.489%
2026-01-08	0.405000	0.410000	0.365000	0.3730	-6.281%	134,653	-56.408%
2026-01-07	0.382900	0.410000	0.350000	0.3980	+13.714%	347,129	-59.146%
2026-01-06	0.369000	0.375999	0.350000	0.3500	-0.568%	117,142	-53.543%
2026-01-05	0.359000	0.375000	0.347300	0.3520	+3.226%	112,970	-53.807%
2026-01-02	0.364000	0.371100	0.331300	0.3410	+8.392%	128,384	-52.317%
2025-12-31	0.350000	0.352000	0.310000	0.3146	-1.379%	184,723	-48.315%
2025-12-30	0.348800	0.354200	0.307500	0.3190	-6.834%	248,599	-49.028%
2025-12-29	0.360000	0.378812	0.340000	0.3424	-6.320%	289,846	-52.512%
2025-12-26	0.409700	0.417999	0.363000	0.3655	-7.186%	128,477	-55.513%
2025-12-24	0.395500	0.411600	0.393800	0.3938	-0.981%	57,859	-58.710%
2025-12-23	0.420000	0.430000	0.395500	0.3977	-4.628%	170,950	-59.115%
2025-12-22	0.440000	0.440000	0.410000	0.4170	-1.651%	176,379	-61.007%
2025-12-19	0.450000	0.450000	0.424000	0.4240	-3.680%	105,385	-61.651%
2025-12-18	0.450000	0.450000	0.425200	0.4402	+1.429%	84,500	-63.062%
2025-12-17	0.450000	0.459000	0.430000	0.4340	+3.333%	95,287	-62.535%
2025-12-16	0.419800	0.434400	0.417500	0.4200	-1.385%	127,198	-61.286%
2025-12-15	0.460000	0.499700	0.420000	0.4259	-5.356%	232,442	-61.822%
2025-12-12	0.466600	0.481000	0.442710	0.4500	-6.445%	239,141	-63.867%
2025-12-11	0.480000	0.486500	0.460000	0.4810	-0.270%	227,562	-66.195%
2025-12-10	0.488900	0.498000	0.467000	0.4823	+1.260%	237,376	-66.287%
2025-12-09	0.466000	0.499900	0.465500	0.4763	-2.398%	332,564	-65.862%
2025-12-08	0.518800	0.556073	0.465500	0.4880	-9.294%	713,515	-66.680%
2025-12-05	0.498200	0.649990	0.495000	0.5380	+7.600%	3,743,676	-69.777%
2025-12-04	0.520000	0.548699	0.497000	0.5000	-5.482%	278,133	-67.480%
2025-12-03	0.622000	0.640000	0.491200	0.5290	-15.197%	612,204	-69.263%
2025-12-02	0.580000	0.647500	0.573100	0.6238	+6.687%	408,553	-73.934%
2025-12-01	0.545200	0.600000	0.541300	0.5847	+6.290%	316,871	-72.191%
2025-11-28	0.538000	0.580000	0.530000	0.5501	+3.131%	189,401	-70.442%
2025-11-26	0.550000	0.579799	0.500000	0.5334	-4.511%	352,531	-69.516%
2025-11-25	0.480000	0.560000	0.450200	0.5586	+12.553%	1,090,328	-70.892%
2025-11-24	0.450000	0.499999	0.370500	0.4963	+10.781%	1,730,365	-67.238%
2025-11-21	0.799000	0.799999	0.355500	0.4480	-40.011%	3,085,111	-63.705%
2025-11-20	1.080000	1.088700	0.707500	0.7468	-27.495%	400,838	-78.227%
2025-11-19	1.070000	1.105000	1.024500	1.0300	-4.630%	229,621	-84.214%
2025-11-18	1.250000	1.270000	1.070000	1.0800	-15.625%	159,829	-84.944%
2025-11-17	1.360000	1.399600	1.250100	1.2800	-5.882%	73,596	-87.297%
2025-11-14	1.310000	1.401400	1.310000	1.3600	+0.741%	52,528	-88.044%
2025-11-13	1.430000	1.450000	1.315000	1.3500	-4.930%	174,903	-87.956%
2025-11-12	1.510000	1.520000	1.410300	1.4200	-6.579%	118,543	-88.549%
2025-11-11	1.509900	1.550000	1.460000	1.5200	0.000%	121,066	-89.303%
2025-11-10	1.450000	1.530000	1.440000	1.5200	+4.828%	82,989	-89.303%
2025-11-07	1.510000	1.510000	1.400100	1.4500	-3.333%	86,879	-88.786%
2025-11-06	1.680000	1.735500	1.500000	1.5000	-11.243%	129,902	-89.160%
2025-11-05	1.750000	1.830100	1.680000	1.6900	-3.429%	72,342	-90.379%
2025-11-04	1.790000	1.800000	1.740000	1.7500	-2.235%	170,526	-90.709%
2025-11-03	1.800000	1.800000	1.730000	1.7900	+1.130%	32,254	-90.916%
2025-10-31	1.770000	1.790000	1.720000	1.7700	0.000%	56,048	-90.814%
2025-10-30	1.790000	1.870000	1.750000	1.7700	-1.117%	58,122	-90.814%
2025-10-29	1.890000	1.900000	1.740000	1.7900	-5.291%	59,965	-90.916%
2025-10-28	1.890000	1.906400	1.810000	1.8900	-0.264%	88,333	-91.397%
2025-10-27	1.900000	1.970000	1.860000	1.8950	-0.263%	48,411	-91.420%
2025-10-24	1.910000	1.920000	1.820000	1.9000	+1.064%	18,835	-91.442%
2025-10-23	1.880000	1.990000	1.810000	1.8800	-4.082%	77,477	-91.351%
2025-10-22	1.960000	2.000000	1.650000	1.9600	+0.513%	253,372	-91.704%
2025-10-21	1.970000	1.990000	1.950000	1.9500	-1.565%	17,922	-91.662%
2025-10-20	2.010000	2.050000	1.960000	1.9810	+1.071%	56,460	-91.792%
2025-10-17	2.020000	2.025000	1.900100	1.9600	-2.000%	22,680	-91.704%
2025-10-16	2.090000	2.090000	1.980000	2.0000	-3.382%	36,896	-91.870%
2025-10-15	2.030000	2.100000	2.030000	2.0700	+2.730%	44,293	-92.145%
2025-10-14	1.990000	2.080000	1.979000	2.0150	+2.279%	102,198	-91.931%
2025-10-13	2.000000	2.000000	1.940000	1.9701	-0.248%	39,354	-91.747%
2025-10-10	2.030000	2.070000	1.940000	1.9750	-3.893%	104,630	-91.767%
2025-10-09	2.080000	2.080000	2.020000	2.0550	-1.202%	45,682	-92.088%
2025-10-08	2.060000	2.085000	2.045000	2.0800	+0.971%	35,637	-92.183%
2025-10-07	2.030000	2.060000	2.020000	2.0600	+1.478%	64,503	-92.107%
2025-10-06	2.000000	2.030000	1.960000	2.0300	+2.010%	85,228	-91.990%
2025-10-03	1.920000	2.000000	1.920000	1.9900	+3.646%	66,481	-91.829%
2025-10-02	1.940000	1.940000	1.890000	1.9200	+1.053%	24,707	-91.531%
2025-10-01	1.940000	1.980000	1.880000	1.9000	-2.564%	17,913	-91.442%
2025-09-30	1.990000	1.990000	1.860000	1.9500	+1.563%	37,013	-91.662%
2025-09-29	2.010000	2.010000	1.900000	1.9200	-2.041%	39,668	-91.531%
2025-09-26	2.000000	2.029000	1.900000	1.9600	-2.488%	39,900	-91.704%
2025-09-25	2.010000	2.060000	1.930000	2.0100	-0.985%	104,154	-91.910%
2025-09-24	2.260000	2.300000	2.000000	2.0300	-11.739%	148,652	-91.990%
2025-09-23	2.090000	2.330000	1.830000	2.3000	+13.300%	354,097	-92.930%
2025-09-22	1.960000	2.090000	1.933900	2.0300	+6.283%	132,599	-91.990%
2025-09-19	1.910000	1.961300	1.900000	1.9100	-1.036%	27,861	-91.487%
2025-09-18	1.900000	1.980000	1.890000	1.9300	+1.047%	17,857	-91.575%
2025-09-17	1.960000	1.970000	1.900100	1.9100	-1.546%	17,583	-91.487%
2025-09-16	1.940000	1.960000	1.910000	1.9400	+0.518%	18,216	-91.619%
2025-09-15	1.900000	1.956000	1.900000	1.9300	+1.579%	40,817	-91.575%
2025-09-12	1.950000	1.950000	1.900000	1.9000	-3.061%	11,417	-91.442%
2025-09-11	1.925000	1.984800	1.910000	1.9600	+2.618%	38,594	-91.704%
2025-09-10	1.890000	1.930000	1.825000	1.9100	+1.058%	52,974	-91.487%
2025-09-09	1.870000	1.890000	1.840000	1.8900	+1.340%	13,561	-91.397%
2025-09-08	1.880000	1.899500	1.820000	1.8650	-0.798%	30,502	-91.282%
2025-09-05	1.840000	1.899500	1.810000	1.8800	+2.732%	22,973	-91.351%
2025-09-04	1.890000	1.909400	1.820000	1.8300	-1.348%	32,778	-91.115%
2025-09-03	1.910000	1.910000	1.850000	1.8550	-1.852%	19,194	-91.235%
2025-09-02	1.810000	1.900000	1.800500	1.8900	+4.420%	40,319	-91.397%
2025-08-29	1.800000	1.820000	1.785000	1.8100	+0.556%	21,644	-91.017%
2025-08-28	1.800000	1.849900	1.765000	1.8000	-0.552%	43,524	-90.967%
2025-08-27	1.830000	1.870000	1.809300	1.8100	-0.319%	32,558	-91.017%
2025-08-26	1.900000	1.965200	1.810000	1.8158	-3.415%	44,410	-91.045%
2025-08-25	1.830000	1.900000	1.810000	1.8800	+0.535%	39,379	-91.351%
2025-08-22	1.750000	1.910000	1.750000	1.8700	+6.250%	81,725	-91.305%
2025-08-21	1.800000	1.800000	1.760000	1.7600	-1.124%	26,134	-90.761%
2025-08-20	1.850000	1.870000	1.750000	1.7800	-3.784%	81,644	-90.865%
2025-08-19	2.020000	2.020000	1.840000	1.8500	-7.960%	105,263	-91.211%
2025-08-18	2.010000	2.090000	1.990000	2.0100	+2.030%	71,918	-91.910%
2025-08-15	2.040000	2.040000	1.970000	1.9700	-1.990%	34,419	-91.746%
2025-08-14	2.060000	2.060000	1.980600	2.0100	-1.951%	33,764	-91.910%
2025-08-13	2.020000	2.080000	1.977400	2.0500	+3.535%	49,409	-92.068%
2025-08-12	2.050000	2.088500	1.970000	1.9800	-1.980%	65,548	-91.788%
2025-08-11	2.070000	2.098100	1.950000	2.0200	-0.493%	86,230	-91.950%
2025-08-08	2.180000	2.182000	2.010000	2.0300	-0.976%	68,322	-91.990%
2025-08-07	2.100000	2.133100	2.040000	2.0500	-0.485%	42,825	-92.068%
2025-08-06	2.120000	2.172400	2.036000	2.0600	-1.435%	58,869	-92.107%
2025-08-05	2.160000	2.250000	2.060000	2.0900	-1.878%	140,325	-92.220%
2025-08-04	2.240000	2.252700	2.030000	2.1300	-3.620%	137,414	-92.366%
2025-08-01	2.260000	2.276400	2.155000	2.2100	-3.070%	69,803	-92.643%
2025-07-31	2.350000	2.380000	2.250000	2.2800	-4.202%	92,346	-92.868%
2025-07-30	2.400000	2.600000	2.350000	2.3800	-0.833%	408,911	-93.168%
2025-07-29	2.470000	2.470000	2.351000	2.4000	-1.639%	56,116	-93.225%
2025-07-28	2.460000	2.480000	2.396200	2.4400	-0.408%	26,949	-93.336%
2025-07-25	2.450000	2.480000	2.400000	2.4500	+0.823%	39,276	-93.363%
2025-07-24	2.450000	2.475500	2.422000	2.4300	-1.619%	26,834	-93.309%
2025-07-23	2.450000	2.500000	2.421000	2.4700	+2.066%	63,102	-93.417%
2025-07-22	2.420000	2.449000	2.400000	2.4200	-0.820%	29,434	-93.281%
2025-07-21	2.410000	2.449900	2.390000	2.4400	+0.826%	30,844	-93.336%
2025-07-18	2.400000	2.439900	2.370000	2.4200	+2.110%	42,091	-93.281%
2025-07-17	2.400000	2.440000	2.300000	2.3700	-0.837%	53,684	-93.139%
2025-07-16	2.390000	2.440000	2.350100	2.3900	+1.702%	35,896	-93.197%
2025-07-15	2.480000	2.500000	2.315000	2.3500	-0.424%	75,072	-93.081%
2025-07-14	2.410000	2.500000	2.340000	2.3600	-2.451%	30,097	-93.110%
2025-07-11	2.470000	2.490000	2.330000	2.4193	-2.839%	64,970	-93.279%
2025-07-10	2.540000	2.600000	2.450000	2.4900	-0.400%	45,312	-93.470%
2025-07-09	2.510000	2.600000	2.485000	2.5000	+1.626%	97,777	-93.496%
2025-07-08	2.500000	2.570000	2.450000	2.4600	+0.408%	27,432	-93.390%
2025-07-07	2.440000	2.499800	2.405600	2.4500	-1.210%	29,055	-93.363%
2025-07-03	2.440000	2.520000	2.373700	2.4800	+0.813%	23,825	-93.444%
2025-07-02	2.430000	2.500000	2.402400	2.4600	+2.500%	20,577	-93.390%
2025-07-01	2.410000	2.480000	2.360000	2.4000	+0.840%	24,197	-93.225%
2025-06-30	2.360000	2.491800	2.360000	2.3800	+0.847%	33,798	-93.168%
2025-06-27	2.390000	2.490000	2.350000	2.3600	-0.840%	25,395	-93.110%
2025-06-26	2.340000	2.380000	2.325000	2.3800	+3.030%	6,596	-93.168%
2025-06-25	2.350000	2.350000	2.298000	2.3100	-1.282%	17,135	-92.961%
2025-06-24	2.290000	2.350000	2.290000	2.3400	+3.084%	31,518	-93.051%
2025-06-23	2.350000	2.350000	2.260000	2.2700	-2.155%	46,252	-92.837%
2025-06-20	2.500000	2.550000	2.320000	2.3200	-4.918%	57,254	-92.991%
2025-06-18	2.520000	2.591900	2.420000	2.4400	-3.557%	62,569	-93.336%
2025-06-17	2.600000	2.645000	2.529100	2.5300	-1.938%	34,151	-93.573%
2025-06-16	2.640000	2.700000	2.500000	2.5800	+0.781%	32,169	-93.698%
2025-06-13	2.590000	2.625000	2.520000	2.5600	-3.396%	31,609	-93.648%
2025-06-12	2.630000	2.672300	2.620000	2.6500	0.000%	20,553	-93.864%
2025-06-11	2.720000	2.840000	2.640000	2.6500	-2.574%	47,322	-93.864%
2025-06-10	2.840000	2.840000	2.600000	2.7200	-3.203%	71,608	-94.022%
2025-06-09	2.470000	3.450000	2.460000	2.8100	+14.228%	641,162	-94.214%
2025-06-06	2.420000	2.523300	2.330000	2.4600	+3.797%	48,200	-93.390%
2025-06-05	2.400000	2.489900	2.320000	2.3700	+0.851%	30,443	-93.139%
2025-06-04	2.300000	2.359900	2.260000	2.3500	+3.524%	26,116	-93.081%
2025-06-03	2.190000	2.285000	2.190000	2.2700	+4.128%	27,412	-92.837%
2025-06-02	2.190000	2.252500	2.010000	2.1800	-0.457%	29,971	-92.541%
2025-05-30	2.260000	2.280000	2.110000	2.1900	-4.783%	43,382	-92.575%
2025-05-29	2.310000	2.387700	2.210000	2.3000	0.000%	39,729	-92.930%
2025-05-28	2.450000	2.550000	2.300000	2.3000	-3.766%	28,083	-92.930%
2025-05-27	2.300000	2.510800	2.250000	2.3900	+7.658%	109,462	-93.197%
2025-05-23	2.380000	2.380000	2.199200	2.2200	-5.932%	137,798	-92.676%
2025-05-22	2.400000	2.400000	2.250000	2.3600	+1.724%	46,866	-93.110%
2025-05-21	2.450000	2.499900	2.260000	2.3200	-5.306%	68,282	-92.991%
2025-05-20	2.550000	2.580000	2.430000	2.4500	-2.778%	21,015	-93.363%
2025-05-19	2.520000	2.637000	2.497100	2.5200	-1.176%	21,152	-93.548%
2025-05-16	2.740000	2.740000	2.545000	2.5500	-5.204%	41,984	-93.624%
2025-05-15	2.610000	2.740000	2.610000	2.6900	+3.065%	15,263	-93.955%
2025-05-14	2.920000	2.920000	2.600000	2.6100	-7.447%	70,546	-93.770%
2025-05-13	2.950000	2.950000	2.780500	2.8200	-3.093%	22,475	-94.234%
2025-05-12	2.860000	2.955000	2.800000	2.9100	+5.818%	27,223	-94.412%
2025-05-09	2.880000	2.900000	2.580000	2.7500	-4.514%	57,519	-94.087%
2025-05-08	2.900000	3.000000	2.755700	2.8800	+2.857%	38,402	-94.354%
2025-05-07	2.730000	2.800000	2.651400	2.8000	+4.478%	23,116	-94.193%
2025-05-06	2.711252	2.780000	2.650000	2.6800	-2.545%	24,464	-93.933%
2025-05-05	2.750000	2.939800	2.715000	2.7500	-3.169%	27,797	-94.087%
2025-05-02	2.920000	2.920000	2.560000	2.8400	0.000%	39,382	-94.275%
2025-05-01	2.760000	2.955000	2.722000	2.8400	+4.412%	45,529	-94.275%
2025-04-30	2.650000	2.871015	2.600000	2.7200	+1.493%	16,078	-94.022%
2025-04-29	2.670000	2.725000	2.637100	2.6800	-0.372%	20,041	-93.933%
2025-04-28	2.610000	2.720000	2.610000	2.6900	+0.373%	12,809	-93.955%
2025-04-25	2.520000	2.700000	2.520000	2.6800	+7.200%	34,193	-93.933%
2025-04-24	2.490000	2.605000	2.460000	2.5000	+0.806%	6,972	-93.496%
2025-04-23	2.490000	2.510000	2.442000	2.4800	+2.058%	4,415	-93.444%
2025-04-22	2.470000	2.513000	2.400000	2.4300	+3.404%	8,532	-93.309%
2025-04-21	2.500000	2.500000	2.310000	2.3500	-6.375%	26,108	-93.081%
2025-04-17	2.420000	2.540000	2.405000	2.5100	+3.292%	22,498	-93.522%
2025-04-16	2.510800	2.510800	2.360000	2.4300	-3.953%	15,739	-93.309%
2025-04-15	2.530000	2.610000	2.460000	2.5300	+0.397%	14,979	-93.573%
2025-04-14	2.500000	2.600000	2.440000	2.5200	+1.205%	28,464	-93.548%
2025-04-11	2.510000	2.550000	2.350000	2.4900	+0.403%	23,980	-93.470%
2025-04-10	2.430000	2.500000	2.260000	2.4800	-0.402%	56,414	-93.444%
2025-04-09	2.320000	2.505000	2.220000	2.4900	+8.734%	48,682	-93.470%
2025-04-08	2.430000	2.653000	2.290000	2.2900	-1.293%	82,756	-92.900%
2025-04-07	2.440000	2.619998	2.290000	2.3200	-8.661%	84,295	-92.991%
2025-04-04	2.680000	2.710000	2.420000	2.5400	-6.618%	62,171	-93.598%
2025-04-03	2.750000	2.870000	2.660000	2.7200	-6.529%	42,678	-94.022%
2025-04-02	2.750000	3.000000	2.750000	2.9100	+3.929%	47,672	-94.412%
2025-04-01	2.790000	2.950000	2.710000	2.8000	-2.778%	47,515	-94.193%
2025-03-31	2.880000	2.920000	2.800000	2.8800	+1.408%	25,132	-94.354%
2025-03-28	3.040000	3.040000	2.770000	2.8400	-6.178%	36,613	-94.275%
2025-03-27	2.900000	3.054000	2.820000	3.0270	+4.379%	32,724	-94.628%
2025-03-26	2.940000	2.940000	2.810000	2.9000	-1.695%	30,217	-94.393%
2025-03-25	2.960000	2.989800	2.898000	2.9500	-1.338%	31,487	-94.488%
2025-03-24	3.000000	3.040000	2.900000	2.9900	-0.333%	49,919	-94.562%
2025-03-21	3.019600	3.120000	2.990000	3.0000	-1.316%	37,490	-94.580%
2025-03-20	3.120000	3.219800	2.999700	3.0400	-1.395%	12,771	-94.651%
2025-03-19	3.150000	3.260100	3.030000	3.0830	-1.186%	25,298	-94.726%
2025-03-18	3.334500	3.334500	3.060000	3.1200	-4.587%	23,339	-94.788%
2025-03-17	3.340000	3.459800	3.111800	3.2700	-2.388%	66,067	-95.028%
2025-03-14	3.220000	3.376800	3.160100	3.3500	+8.766%	36,107	-95.146%
2025-03-13	3.250000	3.264100	3.050000	3.0800	-3.448%	21,914	-94.721%
2025-03-12	3.102400	3.225000	3.077000	3.1900	+2.244%	15,100	-94.903%
2025-03-11	3.230000	3.329900	3.000000	3.1200	-0.795%	36,146	-94.788%
2025-03-10	3.720000	3.720000	2.900000	3.1450	-14.538%	105,064	-94.830%
2025-03-07	3.200000	3.900000	3.200000	3.6800	+15.000%	159,306	-95.582%
2025-03-06	3.160000	3.340000	3.150000	3.2000	+1.587%	21,239	-94.919%
2025-03-05	3.170000	3.220100	3.120000	3.1500	-2.174%	42,828	-94.838%
2025-03-04	3.340000	3.400000	3.050000	3.2200	-3.881%	49,536	-94.950%
2025-03-03	3.400000	3.455000	3.302400	3.3500	+1.824%	23,323	-95.146%
2025-02-28	3.440000	3.440000	3.270000	3.2900	-4.082%	53,811	-95.058%
2025-02-27	3.530000	3.736500	3.390000	3.4300	-0.867%	45,887	-95.259%
2025-02-26	3.470000	3.540000	3.450000	3.4600	-0.288%	15,105	-95.301%
2025-02-25	3.440000	3.485000	3.273700	3.4700	+2.059%	41,968	-95.314%
2025-02-24	3.490000	3.515000	3.380000	3.4000	-2.857%	33,099	-95.218%
2025-02-21	3.610000	3.610000	3.480000	3.5000	-2.778%	62,014	-95.354%
2025-02-20	3.760000	3.795000	3.580000	3.6000	-4.255%	55,567	-95.483%
2025-02-19	3.820000	3.888000	3.720000	3.7600	-3.093%	28,888	-95.676%
2025-02-18	3.800000	3.880000	3.700000	3.8800	+3.467%	47,735	-95.809%
2025-02-14	3.890000	3.970000	3.670000	3.7500	-4.822%	46,783	-95.664%
2025-02-13	3.750000	3.980000	3.610000	3.9400	+6.199%	76,700	-95.873%
2025-02-12	3.880000	3.950000	3.691600	3.7100	-3.385%	30,530	-95.617%
2025-02-11	3.940000	3.940000	3.790000	3.8400	-1.538%	44,182	-95.766%
2025-02-10	3.860000	3.980000	3.830000	3.9000	+2.497%	60,104	-95.831%
2025-02-07	3.660000	3.850000	3.659000	3.8050	+5.402%	64,438	-95.727%
2025-02-06	3.580000	3.661700	3.460000	3.6100	+0.838%	60,663	-95.496%
2025-02-05	3.740000	3.740000	3.560000	3.5800	-1.918%	48,482	-95.458%
2025-02-04	3.890000	4.010000	3.630000	3.6500	-8.291%	125,122	-95.545%
2025-02-03	3.690000	4.098500	3.690000	3.9800	+6.417%	111,991	-95.915%
2025-01-31	3.860000	3.975200	3.571300	3.7400	-1.837%	167,086	-95.652%
2025-01-30	3.580000	3.858900	3.330000	3.8100	-35.094%	363,346	-95.732%
2025-01-29	6.020000	6.170000	5.850100	5.8700	+0.171%	264,226	-97.230%
2025-01-28	5.730000	6.000000	5.700000	5.8600	+0.687%	100,589	-97.225%
2025-01-27	5.640000	5.910000	5.640000	5.8200	+0.345%	122,422	-97.206%
2025-01-24	5.790000	5.850000	5.653400	5.8000	+2.293%	107,652	-97.197%
2025-01-23	5.630000	5.690000	5.520000	5.6700	+1.070%	79,857	-97.132%
2025-01-22	5.570000	5.700000	5.510000	5.6100	+0.358%	75,266	-97.102%
2025-01-21	5.550000	5.650000	5.535000	5.5900	+1.821%	80,195	-97.091%
2025-01-17	5.490000	5.600000	5.350000	5.4900	+2.235%	79,770	-97.038%
2025-01-16	5.390000	5.390000	5.300000	5.3700	+0.299%	15,217	-96.972%
2025-01-15	5.220000	5.390000	5.220000	5.3540	+1.594%	15,453	-96.963%
2025-01-14	5.240000	5.320000	5.230000	5.2700	+0.190%	20,048	-96.915%
2025-01-13	5.380000	5.385700	5.190000	5.2600	+0.766%	17,039	-96.909%
2025-01-10	5.250000	5.359100	5.200000	5.2200	-1.509%	24,873	-96.885%
2025-01-08	5.350000	5.460000	5.250000	5.3000	-2.394%	11,642	-96.932%
2025-01-07	5.550000	5.550000	5.290000	5.4300	0.000%	21,626	-97.006%
2025-01-06	5.390000	5.460000	5.370000	5.4300	+1.306%	52,211	-97.006%
2025-01-03	5.350000	5.390000	5.270000	5.3600	+0.281%	14,935	-96.966%
2025-01-02	5.390000	5.390000	5.310000	5.3450	+0.470%	10,871	-96.958%
2024-12-31	5.210000	5.320000	5.170000	5.3200	+0.949%	27,431	-96.944%
2024-12-30	5.320000	5.320000	5.200000	5.2700	-1.126%	35,718	-96.915%
2024-12-27	5.590000	5.590000	5.300000	5.3300	-0.745%	18,782	-96.949%
2024-12-26	5.390000	5.390000	5.347500	5.3700	-0.186%	5,120	-96.972%
2024-12-24	5.376200	5.380000	5.263000	5.3800	+0.938%	5,590	-96.978%
2024-12-23	5.330000	5.602500	5.250000	5.3300	-1.296%	11,883	-96.949%
2024-12-20	5.510000	5.510000	5.350000	5.4000	+0.372%	17,298	-96.989%
2024-12-19	5.450000	5.572700	5.290000	5.3800	+0.373%	13,209	-96.978%
2024-12-18	5.500000	5.565000	5.360000	5.3600	-2.190%	30,090	-96.966%
2024-12-17	5.500400	5.535400	5.350000	5.4800	-0.429%	15,797	-97.033%
2024-12-16	5.570000	5.570000	5.410000	5.5036	+0.248%	10,770	-97.046%
2024-12-13	5.590000	5.590000	5.360000	5.4900	+1.479%	11,371	-97.038%
2024-12-12	5.568800	5.600000	5.400000	5.4100	-0.734%	9,784	-96.994%
2024-12-11	5.540000	5.610000	5.450000	5.4500	-1.447%	16,105	-97.017%
2024-12-10	5.550000	5.608000	5.460100	5.5300	+0.181%	8,821	-97.060%
2024-12-09	5.650000	5.650000	5.420000	5.5200	-1.075%	20,153	-97.054%
2024-12-06	5.370000	5.600000	5.290000	5.5800	+5.682%	15,397	-97.086%
2024-12-05	5.420000	5.581300	5.280000	5.2800	-2.583%	25,407	-96.920%
2024-12-04	5.410000	5.490000	5.350000	5.4200	0.000%	20,691	-97.000%
2024-12-03	5.360000	5.599900	5.360000	5.4200	-1.812%	19,650	-97.000%
2024-12-02	5.750000	5.750000	5.380000	5.5200	+0.914%	67,613	-97.054%
2024-11-29	5.520000	5.680000	5.280000	5.4700	+0.737%	20,948	-97.027%
2024-11-27	5.370000	5.525000	5.300000	5.4300	+1.306%	23,154	-97.006%
2024-11-26	5.380000	5.420000	5.200000	5.3600	+0.752%	8,936	-96.966%
2024-11-25	5.270000	5.438600	5.270000	5.3200	0.000%	13,702	-96.944%
2024-11-22	5.300000	5.437500	5.280000	5.3200	-0.813%	15,269	-96.944%
2024-11-21	5.221000	5.530000	5.221000	5.3636	+1.583%	39,242	-96.968%
2024-11-20	5.221000	5.425000	5.193200	5.2800	+1.149%	7,800	-96.920%
2024-11-19	5.250000	5.447100	5.167300	5.2200	-0.571%	23,704	-96.885%
2024-11-18	5.210000	5.396100	5.100000	5.2500	-0.756%	18,684	-96.903%
2024-11-15	5.340000	5.383000	5.200000	5.2900	-3.818%	23,159	-96.926%
2024-11-14	5.740000	5.740000	5.380000	5.5000	-3.509%	30,279	-97.044%
2024-11-13	5.540000	5.750000	5.400000	5.7000	+2.151%	24,492	-97.147%
2024-11-12	5.450000	5.650000	5.450000	5.5800	+2.011%	16,697	-97.086%
2024-11-11	5.550000	5.600000	5.430000	5.4700	0.000%	25,608	-97.027%
2024-11-08	5.470000	5.555000	5.420000	5.4700	+0.829%	23,201	-97.027%
2024-11-07	5.360000	5.460000	5.220100	5.4250	+1.024%	14,636	-97.003%
2024-11-06	5.430000	5.459900	5.295000	5.3700	+1.321%	16,668	-96.972%
2024-11-05	5.340000	5.439900	5.270000	5.3000	-0.376%	13,557	-96.932%
2024-11-04	5.290000	5.450000	5.270000	5.3200	+0.377%	20,861	-96.944%
2024-11-01	5.500000	5.500000	5.110000	5.3000	-1.670%	18,156	-96.932%
2024-10-31	5.170000	5.579200	5.020000	5.3900	+0.936%	21,751	-96.983%
2024-10-30	5.260000	5.650000	5.230000	5.3400	+0.755%	64,040	-96.955%
2024-10-29	5.400000	5.400000	5.217600	5.3000	-1.852%	14,051	-96.932%
2024-10-28	5.280000	5.400000	5.225000	5.4000	+2.467%	19,350	-96.989%
2024-10-25	5.200000	5.300000	5.200000	5.2700	+1.541%	30,471	-96.915%
2024-10-24	5.120000	5.200000	5.010000	5.1900	+1.765%	11,836	-96.867%
2024-10-23	5.140000	5.200000	5.100000	5.1000	+0.196%	6,455	-96.812%
2024-10-22	5.180000	5.185000	5.080100	5.0900	-0.973%	5,921	-96.806%
2024-10-21	5.240000	5.240000	5.130000	5.1400	-0.772%	8,255	-96.837%
2024-10-18	5.260000	5.270000	5.159500	5.1800	-0.956%	7,150	-96.861%
2024-10-17	5.215000	5.262800	5.170000	5.2300	-0.759%	8,814	-96.891%
2024-10-16	5.280000	5.280000	5.120000	5.2700	+0.190%	15,772	-96.915%
2024-10-15	5.340000	5.340000	5.080300	5.2600	+0.960%	8,302	-96.909%
2024-10-14	4.990000	5.280000	4.911000	5.2100	+4.618%	54,054	-96.879%
2024-10-11	4.890000	4.980000	4.780000	4.9800	+4.184%	27,802	-96.735%
2024-10-10	4.740000	4.860000	4.650000	4.7800	+1.702%	14,258	-96.598%
2024-10-09	4.700000	4.760000	4.640000	4.7000	-0.634%	16,241	-96.540%
2024-10-08	4.780000	4.780000	4.610100	4.7300	+0.425%	6,792	-96.562%
2024-10-07	4.630000	4.750000	4.630000	4.7100	+2.280%	18,509	-96.548%
2024-10-04	4.620000	4.823000	4.600000	4.6050	-0.327%	12,003	-96.469%
2024-10-03	4.750000	4.879700	4.620100	4.6201	-2.114%	19,900	-96.481%
2024-10-02	4.730000	4.815000	4.700000	4.7199	-0.214%	13,454	-96.555%
2024-10-01	4.970000	4.970000	4.710000	4.7300	-3.862%	25,188	-96.562%
2024-09-30	4.890000	4.970000	4.770000	4.9200	+0.204%	26,213	-96.695%
2024-09-27	4.900000	4.998000	4.760000	4.9100	+2.292%	21,360	-96.688%
2024-09-26	4.800000	4.890500	4.690100	4.8000	+0.442%	19,698	-96.613%
2024-09-25	4.800000	4.934000	4.750000	4.7789	-0.647%	15,037	-96.598%
2024-09-24	4.750000	4.978900	4.750000	4.8100	+0.418%	26,523	-96.620%
2024-09-23	4.760000	4.925000	4.680000	4.7900	+0.842%	20,456	-96.605%
2024-09-20	4.975600	5.000000	4.750000	4.7500	-4.040%	29,982	-96.577%
2024-09-19	4.803596	4.990000	4.780000	4.9500	+3.774%	15,992	-96.715%
2024-09-18	4.890000	4.900000	4.739000	4.7700	-1.446%	28,704	-96.591%
2024-09-17	4.825000	4.984200	4.800000	4.8400	+0.624%	21,912	-96.640%
2024-09-16	4.850000	4.850000	4.800000	4.8100	+0.208%	4,746	-96.620%
2024-09-13	4.880000	4.880000	4.790000	4.8000	-1.740%	15,604	-96.613%
2024-09-12	4.990000	4.990000	4.800000	4.8850	+1.139%	14,181	-96.671%
2024-09-11	4.840000	4.910000	4.830000	4.8300	-1.025%	5,827	-96.634%
2024-09-10	4.823500	4.970000	4.785000	4.8800	-1.811%	12,123	-96.668%
2024-09-09	4.990000	5.110000	4.760000	4.9700	+0.607%	18,081	-96.728%
2024-09-06	4.690000	4.989900	4.620000	4.9400	+7.158%	19,485	-96.709%
2024-09-05	4.910000	5.020000	4.610000	4.6100	-6.491%	29,715	-96.473%
2024-09-04	5.130000	5.130000	4.900000	4.9300	-1.891%	21,368	-96.702%
2024-09-03	5.100000	5.120000	5.010000	5.0250	-0.495%	12,883	-96.764%
2024-08-30	5.250000	5.250000	5.040000	5.0500	-3.810%	21,728	-96.780%
2024-08-29	5.210000	5.250000	5.158800	5.2500	+1.942%	12,214	-96.903%
2024-08-28	5.250000	5.250000	5.140000	5.1500	-1.905%	18,339	-96.843%
2024-08-27	5.240000	5.250000	5.220900	5.2500	+0.575%	5,080	-96.903%
2024-08-26	5.260000	5.260000	5.220000	5.2200	-0.760%	17,279	-96.885%
2024-08-23	5.280000	5.450000	5.250000	5.2600	-0.755%	42,149	-96.909%
2024-08-22	5.220000	5.383900	5.220000	5.3000	0.000%	11,504	-96.932%
2024-08-21	5.350000	5.430000	5.220000	5.3000	0.000%	20,192	-96.932%
2024-08-20	5.240000	5.540000	5.220000	5.3000	+1.533%	20,158	-96.932%
2024-08-19	5.350000	5.350000	5.150000	5.2200	+0.385%	22,881	-96.885%
2024-08-16	5.170000	5.250000	5.140000	5.2000	+0.971%	23,597	-96.873%
2024-08-15	5.330000	5.451400	5.090000	5.1500	-6.703%	92,084	-96.843%
2024-08-14	5.350000	5.570000	5.320000	5.5200	+3.837%	67,398	-97.054%
2024-08-13	5.350000	5.570000	5.300000	5.3160	-2.009%	30,797	-96.941%