Dark

FLL
Full House Resorts, Inc.
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

3.62USD-1.362%(-0.05)150,454

3.67Bid 3.70Ask 0.03Spread

Pre-market

May 14, 2025 8:49:30 AM EDT

3.87USD+5.450%(+0.20)580

After-hours

May 14, 2025 4:00:30 PM EDT

3.62USD0.000%(0.00)1,001

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	3.6400	3.6800	3.6200	3.620	-1.362%	150,454	0.000%
2025-05-13	3.3700	3.6900	3.3150	3.670	+9.880%	276,623	-1.362%
2025-05-12	3.2100	3.3650	3.1800	3.340	+6.369%	161,082	+8.383%
2025-05-09	3.4100	3.4100	3.0250	3.140	-4.848%	225,317	+15.287%
2025-05-08	3.3000	3.3299	3.0600	3.300	+1.538%	483,710	+9.697%
2025-05-07	3.1500	3.3958	3.0700	3.250	+5.863%	221,514	+11.385%
2025-05-06	3.2200	3.2700	3.0600	3.070	-5.247%	114,758	+17.915%
2025-05-05	3.2200	3.3359	3.1601	3.240	-0.308%	167,309	+11.728%
2025-05-02	3.2800	3.6659	3.1500	3.250	+1.246%	203,402	+11.385%
2025-05-01	3.2300	3.3099	3.2100	3.210	-0.619%	239,254	+12.773%
2025-04-30	3.2100	3.2703	3.1150	3.230	-1.524%	119,430	+12.074%
2025-04-29	3.1400	3.2900	3.1200	3.280	+5.806%	121,478	+10.366%
2025-04-28	3.1100	3.2350	3.0003	3.100	-0.322%	101,334	+16.774%
2025-04-25	3.0300	3.3300	2.9995	3.110	+0.974%	145,942	+16.399%
2025-04-24	3.2000	3.2275	3.0400	3.080	-4.348%	106,322	+17.532%
2025-04-23	3.3400	3.4500	3.2000	3.220	-0.617%	157,812	+12.422%
2025-04-22	2.9500	3.2850	2.9500	3.240	+10.959%	136,166	+11.728%
2025-04-21	2.9000	2.9550	2.8569	2.920	+0.344%	127,923	+23.973%
2025-04-17	2.9400	3.0600	2.9000	2.910	-0.683%	177,565	+24.399%
2025-04-16	2.9500	3.0000	2.9100	2.930	-0.678%	169,175	+23.549%
2025-04-15	3.0200	3.0750	2.9100	2.950	-2.961%	178,370	+22.712%
2025-04-14	3.1500	3.1600	3.0300	3.040	-1.935%	85,249	+19.079%
2025-04-11	3.1900	3.2500	3.0500	3.100	-3.727%	101,688	+16.774%
2025-04-10	3.3300	3.4500	3.2150	3.220	-8.262%	147,157	+12.422%
2025-04-09	3.1200	3.6700	3.0150	3.510	+11.783%	337,514	+3.134%
2025-04-08	3.2500	3.3700	3.0700	3.140	-0.633%	226,897	+15.287%
2025-04-07	3.2200	3.4892	3.1300	3.160	-5.105%	285,977	+14.557%
2025-04-04	3.4900	3.5599	3.1900	3.330	-8.516%	371,906	+8.709%
2025-04-03	4.0600	4.1500	3.6000	3.640	-14.151%	416,438	-0.549%
2025-04-02	4.1100	4.2400	4.0800	4.240	+1.923%	60,742	-14.623%
2025-04-01	4.1500	4.2200	4.1000	4.160	-0.478%	91,306	-12.981%
2025-03-31	4.1000	4.2300	4.0900	4.180	+0.723%	96,608	-13.397%
2025-03-28	4.2400	4.2400	4.1300	4.150	-1.891%	50,624	-12.771%
2025-03-27	4.1300	4.2450	4.1050	4.230	+1.196%	96,027	-14.421%
2025-03-26	4.4700	4.4700	4.1300	4.180	-6.696%	123,415	-13.397%
2025-03-25	4.4500	4.5300	4.4000	4.480	+0.336%	99,686	-19.196%
2025-03-24	4.3500	4.4900	4.3200	4.465	+4.322%	127,903	-18.925%
2025-03-21	4.1400	4.3050	4.0500	4.280	+2.885%	273,973	-15.421%
2025-03-20	4.1200	4.2200	4.0900	4.160	+0.241%	85,120	-12.981%
2025-03-19	4.0100	4.1800	4.0100	4.150	+3.750%	104,162	-12.771%
2025-03-18	4.0100	4.0750	3.9800	4.000	-0.498%	78,207	-9.500%
2025-03-17	4.0100	4.1500	3.9500	4.020	-0.124%	192,144	-9.950%
2025-03-14	4.2000	4.2050	4.0200	4.025	-3.245%	128,686	-10.062%
2025-03-13	4.2300	4.3450	4.1300	4.160	-1.655%	142,298	-12.981%
2025-03-12	4.2600	4.4378	4.1900	4.230	+0.475%	123,242	-14.421%
2025-03-11	4.1500	4.2800	4.1000	4.210	+1.937%	234,912	-14.014%
2025-03-10	4.2000	4.3000	4.1300	4.130	-3.279%	113,077	-12.349%
2025-03-07	4.4200	4.6450	4.0100	4.270	+2.892%	242,069	-15.222%
2025-03-06	4.1800	4.3000	4.0800	4.150	-0.480%	183,504	-12.771%
2025-03-05	4.3400	4.4523	4.1100	4.170	-3.917%	236,534	-13.189%
2025-03-04	4.4900	4.5600	4.3300	4.340	-5.447%	203,149	-16.590%
2025-03-03	4.8100	4.8400	4.5600	4.590	-4.574%	87,332	-21.133%
2025-02-28	4.7200	5.0350	4.6400	4.810	+1.691%	100,489	-24.740%
2025-02-27	4.8000	4.9300	4.7000	4.730	-1.663%	95,000	-23.467%
2025-02-26	4.8300	4.9200	4.7650	4.810	-1.232%	89,700	-24.740%
2025-02-25	5.0200	5.2400	4.8500	4.870	-3.373%	387,076	-25.667%
2025-02-24	5.3800	5.4000	5.0300	5.040	-5.441%	209,813	-28.175%
2025-02-21	5.4100	5.5300	5.2000	5.330	-0.560%	149,973	-32.083%
2025-02-20	5.3200	5.3700	5.2800	5.360	+0.187%	101,860	-32.463%
2025-02-19	5.3500	5.3800	5.3000	5.350	-0.926%	75,171	-32.336%
2025-02-18	5.4500	5.4700	5.3500	5.400	-0.917%	77,481	-32.963%
2025-02-14	5.4800	5.5600	5.3500	5.450	+0.554%	119,519	-33.578%
2025-02-13	5.4600	5.4900	5.3900	5.420	+0.557%	144,434	-33.210%
2025-02-12	5.2700	5.4450	5.2700	5.390	+0.560%	126,996	-32.839%
2025-02-11	5.2100	5.4050	5.2000	5.360	+1.515%	67,473	-32.463%
2025-02-10	5.2300	5.3400	5.1900	5.280	+1.149%	125,813	-31.439%
2025-02-07	5.2000	5.2400	5.1000	5.220	0.000%	113,387	-30.651%
2025-02-06	5.2700	5.4600	5.1500	5.220	-1.136%	145,080	-30.651%
2025-02-05	5.3900	5.3900	5.2100	5.280	-0.377%	140,938	-31.439%
2025-02-04	5.1200	5.3200	5.0100	5.300	+2.713%	168,877	-31.698%
2025-02-03	5.3400	5.3400	5.1200	5.160	-3.911%	180,477	-29.845%
2025-01-31	5.3300	5.5900	5.3000	5.370	+0.750%	223,310	-32.588%
2025-01-30	5.1400	5.3650	5.1200	5.330	+3.495%	166,661	-32.083%
2025-01-29	5.0100	5.2800	5.0100	5.150	+3.000%	170,398	-29.709%
2025-01-28	4.7600	5.0500	4.7500	5.000	+5.042%	164,110	-27.600%
2025-01-27	4.6900	4.8900	4.5500	4.760	-0.210%	265,086	-23.950%
2025-01-24	4.6100	4.7900	4.4050	4.770	+3.922%	378,634	-24.109%
2025-01-23	4.5000	4.6000	4.4747	4.590	+0.218%	96,844	-21.133%
2025-01-22	4.7100	4.7700	4.5700	4.580	-4.184%	193,949	-20.961%
2025-01-21	5.0000	5.0300	4.7550	4.780	-3.629%	113,716	-24.268%
2025-01-17	4.9200	5.0100	4.8975	4.960	+1.639%	152,886	-27.016%
2025-01-16	4.8800	4.9300	4.8500	4.880	-0.204%	89,076	-25.820%
2025-01-15	4.8000	4.9200	4.7200	4.890	+4.043%	182,198	-25.971%
2025-01-14	4.5500	4.7600	4.5500	4.700	+4.213%	179,676	-22.979%
2025-01-13	4.5100	4.6100	4.4500	4.510	-1.096%	147,210	-19.734%
2025-01-10	4.5100	4.6400	4.4500	4.560	-0.870%	151,488	-20.614%
2025-01-08	4.6200	4.6300	4.4200	4.600	0.000%	153,772	-21.304%
2025-01-07	4.9800	5.0110	4.5200	4.600	-6.977%	177,474	-21.304%
2025-01-06	4.8200	5.0000	4.8200	4.945	+2.807%	274,672	-26.795%
2025-01-03	4.6200	5.0000	4.4600	4.810	+4.113%	330,625	-24.740%
2025-01-02	4.1500	4.6800	4.1500	4.620	+13.235%	379,569	-21.645%
2024-12-31	4.0400	4.0850	4.0002	4.080	+1.241%	213,808	-11.275%
2024-12-30	3.9300	4.0750	3.8700	4.030	+2.545%	145,086	-10.174%
2024-12-27	3.9200	3.9600	3.8500	3.930	-0.506%	173,756	-7.888%
2024-12-26	3.9500	3.9800	3.9100	3.950	-0.754%	107,952	-8.354%
2024-12-24	3.9200	4.0000	3.7700	3.980	+1.531%	122,605	-9.045%
2024-12-23	4.1000	4.1000	3.9200	3.920	-4.390%	183,310	-7.653%
2024-12-20	4.0000	4.1700	3.9800	4.100	+1.235%	340,069	-11.707%
2024-12-19	4.1300	4.2950	4.0000	4.050	-1.220%	340,697	-10.617%
2024-12-18	4.1800	4.2700	4.0700	4.100	-2.381%	666,872	-11.707%
2024-12-17	4.3200	4.3200	4.1471	4.200	-3.226%	456,832	-13.810%
2024-12-16	4.4000	4.4700	4.3000	4.340	-1.364%	261,322	-16.590%
2024-12-13	4.4000	4.4400	4.3600	4.400	-0.452%	202,321	-17.727%
2024-12-12	4.4600	4.5100	4.4000	4.420	-0.450%	159,564	-18.100%
2024-12-11	4.5900	4.5900	4.4000	4.440	-1.987%	241,093	-18.468%
2024-12-10	4.4900	4.6300	4.4300	4.530	+1.342%	95,404	-20.088%
2024-12-09	4.5300	4.5900	4.4600	4.470	-0.887%	152,275	-19.016%
2024-12-06	4.5100	4.5400	4.4550	4.510	+0.445%	103,260	-19.734%
2024-12-05	4.5000	4.5200	4.4700	4.490	-0.664%	84,218	-19.376%
2024-12-04	4.5000	4.5800	4.4600	4.520	0.000%	142,252	-19.912%
2024-12-03	4.6300	4.6431	4.4501	4.520	-1.952%	321,063	-19.912%
2024-12-02	4.7200	4.7400	4.6100	4.610	-2.331%	85,820	-21.475%
2024-11-29	4.7500	4.7800	4.6300	4.720	-0.840%	74,362	-23.305%
2024-11-27	4.8700	4.9500	4.7500	4.760	-1.449%	54,412	-23.950%
2024-11-26	4.9100	4.9200	4.8300	4.830	-1.629%	56,477	-25.052%
2024-11-25	4.9100	5.0500	4.9100	4.910	+1.029%	158,767	-26.273%
2024-11-22	5.0200	5.1669	4.8300	4.860	-2.410%	165,660	-25.514%
2024-11-21	4.8200	5.1100	4.7900	4.980	+4.184%	289,695	-27.309%
2024-11-20	4.6900	4.8500	4.6400	4.780	+1.702%	219,208	-24.268%
2024-11-19	4.6500	4.8050	4.5800	4.700	+1.075%	181,899	-22.979%
2024-11-18	4.6000	4.7300	4.5200	4.650	+2.423%	173,945	-22.151%
2024-11-15	4.7000	4.7100	4.5200	4.540	-2.366%	201,321	-20.264%
2024-11-14	4.8600	4.8900	4.6300	4.650	-3.727%	148,761	-22.151%
2024-11-13	4.9300	4.9900	4.8100	4.830	-0.821%	138,839	-25.052%
2024-11-12	5.0000	5.1000	4.8500	4.870	-2.988%	180,486	-25.667%
2024-11-11	5.0900	5.0900	4.9700	5.020	0.000%	119,789	-27.888%
2024-11-08	4.8900	5.0500	4.8101	5.020	+2.240%	202,534	-27.888%
2024-11-07	5.0600	5.4800	4.8800	4.910	-8.052%	230,110	-26.273%
2024-11-06	5.3900	5.5000	5.0100	5.340	+4.297%	287,243	-32.210%
2024-11-05	5.1700	5.3500	5.0200	5.120	-1.349%	109,682	-29.297%
2024-11-04	5.1300	5.3200	5.1000	5.190	+1.170%	83,492	-30.250%
2024-11-01	5.1400	5.2300	5.0900	5.130	+0.786%	77,434	-29.435%
2024-10-31	5.2400	5.2800	5.0900	5.090	-2.115%	49,068	-28.880%
2024-10-30	5.0400	5.3200	5.0400	5.200	+2.970%	103,449	-30.385%
2024-10-29	4.9600	5.0500	4.9600	5.050	+1.000%	69,393	-28.317%
2024-10-28	5.0100	5.0300	4.9600	5.000	+0.604%	55,563	-27.600%
2024-10-25	5.0000	5.0600	4.9600	4.970	-0.401%	73,569	-27.163%
2024-10-24	4.9900	5.0300	4.9300	4.990	+0.201%	41,561	-27.455%
2024-10-23	4.9500	5.0050	4.9000	4.980	+0.201%	48,010	-27.309%
2024-10-22	4.9800	5.0400	4.9300	4.970	-0.600%	69,242	-27.163%
2024-10-21	5.0400	5.0500	4.9605	5.000	-0.596%	65,702	-27.600%
2024-10-18	5.0100	5.0300	4.9700	5.030	+0.399%	58,499	-28.032%
2024-10-17	5.0300	5.0500	4.9700	5.010	+0.300%	92,251	-27.745%
2024-10-16	5.0400	5.0500	4.9700	4.995	+0.100%	81,065	-27.528%
2024-10-15	4.9750	5.0200	4.9600	4.990	+0.201%	49,437	-27.455%
2024-10-14	4.9600	5.0200	4.9300	4.980	-0.200%	69,432	-27.309%
2024-10-11	5.0350	5.0500	4.9700	4.990	0.000%	64,731	-27.455%
2024-10-10	4.9400	5.0400	4.9400	4.990	+0.201%	58,838	-27.455%
2024-10-09	4.9800	5.1000	4.9550	4.980	-0.400%	87,594	-27.309%
2024-10-08	5.0200	5.0300	4.9650	5.000	0.000%	23,728	-27.600%
2024-10-07	4.9800	5.0700	4.9600	5.000	+0.200%	51,236	-27.600%
2024-10-04	4.9200	5.0200	4.8600	4.990	+3.313%	78,014	-27.455%
2024-10-03	4.9000	4.9200	4.8000	4.830	-2.227%	73,411	-25.052%
2024-10-02	4.8500	4.9600	4.8000	4.940	+1.437%	66,765	-26.721%
2024-10-01	5.0400	5.0400	4.8650	4.870	-2.988%	107,731	-25.667%
2024-09-30	4.9450	5.0300	4.9450	5.020	+0.400%	37,211	-27.888%
2024-09-27	5.0400	5.1050	4.9800	5.000	+1.010%	52,432	-27.600%
2024-09-26	4.8000	5.0100	4.7500	4.950	+4.430%	123,574	-26.869%
2024-09-25	4.8000	4.8200	4.6500	4.740	-0.837%	74,984	-23.629%
2024-09-24	4.8500	4.9000	4.7650	4.780	-1.646%	165,630	-24.268%
2024-09-23	4.9500	4.9700	4.8200	4.860	-1.220%	176,212	-25.514%
2024-09-20	4.9100	5.0000	4.7820	4.920	-1.205%	372,833	-26.423%
2024-09-19	5.1200	5.1450	4.9200	4.980	0.000%	154,316	-27.309%
2024-09-18	5.0600	5.2000	4.9700	4.980	-2.353%	70,036	-27.309%
2024-09-17	5.1000	5.1500	5.0200	5.100	+0.394%	84,828	-29.020%
2024-09-16	5.1200	5.1700	4.9700	5.080	0.000%	65,376	-28.740%
2024-09-13	4.9800	5.1350	4.9450	5.080	+3.462%	61,271	-28.740%
2024-09-12	5.0000	5.0000	4.8500	4.910	-0.607%	56,665	-26.273%
2024-09-11	4.9700	4.9900	4.8700	4.940	-1.397%	30,634	-26.721%
2024-09-10	4.8900	5.0400	4.8900	5.010	+0.602%	30,225	-27.745%
2024-09-09	4.9400	5.0129	4.9200	4.980	+1.220%	46,839	-27.309%
2024-09-06	5.0100	5.0100	4.8600	4.920	-1.403%	34,322	-26.423%
2024-09-05	4.9900	5.0500	4.9300	4.990	+0.808%	20,490	-27.455%
2024-09-04	4.9400	5.0500	4.9000	4.950	-0.602%	35,043	-26.869%
2024-09-03	4.9600	5.0700	4.8950	4.980	-2.544%	59,019	-27.309%
2024-08-30	4.9899	5.1100	4.9300	5.110	+3.441%	56,470	-29.159%
2024-08-29	4.9600	5.0300	4.8550	4.940	+1.230%	70,874	-26.721%
2024-08-28	4.9500	5.0800	4.8800	4.880	-2.008%	38,140	-25.820%
2024-08-27	4.9400	5.0500	4.8600	4.980	+1.014%	75,232	-27.309%
2024-08-26	5.1400	5.1400	4.8600	4.930	-2.761%	112,012	-26.572%
2024-08-23	5.0100	5.1500	4.9300	5.070	+2.840%	64,774	-28.600%
2024-08-22	5.0300	5.0500	4.9300	4.930	-3.143%	40,892	-26.572%
2024-08-21	5.0400	5.1200	4.9600	5.090	+1.800%	57,811	-28.880%
2024-08-20	5.0900	5.0900	4.9250	5.000	-1.575%	88,987	-27.600%
2024-08-19	5.0700	5.1800	5.0500	5.080	0.000%	34,571	-28.740%
2024-08-16	4.9900	5.0900	4.9800	5.080	+1.600%	48,774	-28.740%
2024-08-15	5.1600	5.1600	4.9500	5.000	0.000%	128,555	-27.600%
2024-08-14	5.0500	5.0600	4.9440	5.000	-1.381%	287,257	-27.600%
2024-08-13	4.9700	5.1700	4.9589	5.070	+2.012%	81,123	-28.600%
2024-08-12	5.0200	5.0800	4.8800	4.970	-1.193%	89,033	-27.163%
2024-08-09	5.0650	5.1500	5.0100	5.030	-2.519%	27,364	-28.032%
2024-08-08	5.0100	5.2000	4.9250	5.160	+4.453%	57,821	-29.845%
2024-08-07	5.1600	5.3000	4.8800	4.940	-3.327%	64,426	-26.721%
2024-08-06	4.9300	5.2200	4.8400	5.110	+3.232%	88,406	-29.159%
2024-08-05	4.8800	5.1000	4.7755	4.950	-2.941%	196,739	-26.869%
2024-08-02	5.1200	5.4150	5.0500	5.100	-5.204%	89,275	-29.020%
2024-08-01	5.5900	5.6750	5.3100	5.380	-4.440%	73,268	-32.714%
2024-07-31	5.6800	5.7500	5.5550	5.630	-0.530%	95,247	-35.702%
2024-07-30	5.6900	5.7800	5.6000	5.660	+0.177%	43,936	-36.042%
2024-07-29	5.7900	5.7900	5.6500	5.650	-2.418%	41,975	-35.929%
2024-07-26	5.7600	5.9000	5.7350	5.790	+3.025%	53,795	-37.478%
2024-07-25	5.3800	5.6899	5.3000	5.620	+5.441%	111,043	-35.587%
2024-07-24	5.3500	5.4350	5.3100	5.330	-1.661%	77,418	-32.083%
2024-07-23	5.2200	5.4400	5.2200	5.420	+2.944%	75,411	-33.210%
2024-07-22	5.1900	5.2900	5.1550	5.265	+1.641%	93,156	-31.244%
2024-07-19	5.2700	5.3490	5.1600	5.180	-1.521%	48,871	-30.116%
2024-07-18	5.3100	5.4500	5.2200	5.260	-1.682%	71,509	-31.179%
2024-07-17	5.3300	5.4800	5.2550	5.350	-0.558%	166,860	-32.336%
2024-07-16	5.3800	5.4700	5.3200	5.380	+1.894%	149,216	-32.714%
2024-07-15	5.2000	5.4200	5.1700	5.280	+1.344%	135,349	-31.439%
2024-07-12	5.4200	5.4300	5.1000	5.210	-1.698%	132,442	-30.518%
2024-07-11	5.0000	5.3600	4.9800	5.300	+6.426%	218,276	-31.698%
2024-07-10	5.0900	5.1000	4.9600	4.980	-1.190%	32,752	-27.309%
2024-07-09	5.0000	5.1600	4.9350	5.040	+0.398%	45,126	-28.175%
2024-07-08	5.0500	5.0800	4.9761	5.020	+0.803%	49,779	-27.888%
2024-07-05	4.9800	5.0100	4.7600	4.980	-1.386%	156,340	-27.309%
2024-07-03	4.8300	5.0600	4.8300	5.050	+3.484%	88,737	-28.317%
2024-07-02	4.6000	4.9200	4.6000	4.880	+6.087%	188,017	-25.820%
2024-07-01	4.9900	4.9900	4.5950	4.600	-8.000%	71,707	-21.304%
2024-06-28	5.1300	5.2400	4.9700	5.000	-1.381%	819,948	-27.600%
2024-06-27	4.9300	5.0700	4.8600	5.070	+3.681%	73,792	-28.600%
2024-06-26	4.7300	4.9700	4.6910	4.890	+1.875%	72,169	-25.971%
2024-06-25	4.7700	4.8100	4.5800	4.800	+0.418%	98,926	-24.583%
2024-06-24	4.6100	4.8000	4.6100	4.780	+3.240%	58,478	-24.268%
2024-06-21	4.6900	4.6900	4.5700	4.630	-1.279%	118,107	-21.814%
2024-06-20	4.9000	5.0000	4.6900	4.690	-4.286%	69,615	-22.814%
2024-06-18	4.8500	4.9225	4.7900	4.900	+1.031%	99,918	-26.122%
2024-06-17	4.6600	4.8900	4.5000	4.850	+3.191%	147,322	-25.361%
2024-06-14	4.6900	4.7750	4.6000	4.700	-1.879%	103,422	-22.979%
2024-06-13	4.8300	4.8900	4.7200	4.790	-1.643%	51,493	-24.426%
2024-06-12	5.0200	5.2150	4.8300	4.870	-2.988%	63,229	-25.667%
2024-06-11	4.9200	5.0200	4.9000	5.020	+0.400%	61,558	-27.888%
2024-06-10	4.9500	5.0500	4.8750	5.000	0.000%	76,251	-27.600%
2024-06-07	4.9300	5.0400	4.8172	5.000	-1.381%	78,476	-27.600%
2024-06-06	5.0300	5.1700	5.0200	5.070	-0.197%	44,640	-28.600%
2024-06-05	5.0100	5.0800	5.0000	5.080	+1.600%	36,580	-28.740%
2024-06-04	5.1200	5.1200	5.0000	5.000	-2.534%	26,946	-27.600%
2024-06-03	5.0700	5.1900	4.8300	5.130	+3.219%	88,258	-29.435%
2024-05-31	5.0800	5.1000	4.9500	4.970	-1.584%	46,698	-27.163%
2024-05-30	5.0500	5.0700	4.9300	5.050	+1.000%	60,747	-28.317%
2024-05-29	4.9000	5.0200	4.8600	5.000	+0.200%	68,333	-27.600%
2024-05-28	5.0100	5.0200	4.8331	4.990	+0.808%	66,076	-27.455%
2024-05-24	5.1000	5.1000	4.9100	4.950	-2.174%	51,492	-26.869%
2024-05-23	5.0500	5.1450	4.9800	5.060	+0.198%	99,981	-28.458%
2024-05-22	5.0600	5.1400	5.0400	5.050	-0.786%	41,306	-28.317%
2024-05-21	5.0800	5.1100	5.0200	5.090	-0.780%	73,257	-28.880%
2024-05-20	5.2000	5.2400	5.1200	5.130	-1.724%	39,762	-29.435%
2024-05-17	5.2100	5.3400	5.1725	5.220	+0.481%	62,228	-30.651%
2024-05-16	5.2300	5.2500	5.1000	5.195	-0.669%	102,586	-30.318%
2024-05-15	5.2000	5.3000	5.1200	5.230	+1.751%	57,597	-30.784%
2024-05-14	5.1600	5.2900	5.0850	5.140	+0.195%	55,259	-29.572%
2024-05-13	5.2000	5.2313	4.9900	5.130	+0.588%	128,605	-29.435%
2024-05-10	5.2600	5.2650	5.0300	5.100	-3.774%	166,199	-29.020%
2024-05-09	4.9600	5.3200	4.9100	5.300	+6.000%	249,381	-31.698%
2024-05-08	4.8900	5.0750	4.8900	5.000	0.000%	115,727	-27.600%
2024-05-07	5.0900	5.1250	4.9800	5.000	-0.990%	112,521	-27.600%
2024-05-06	5.0050	5.1200	4.9800	5.050	+1.202%	96,980	-28.317%
2024-05-03	5.2200	5.2350	4.9450	4.990	-1.383%	54,531	-27.455%
2024-05-02	5.0000	5.2100	4.9500	5.060	+2.846%	137,117	-28.458%
2024-05-01	5.1500	5.1750	4.9000	4.920	-3.529%	377,499	-26.423%
2024-04-30	5.2119	5.3000	5.0200	5.100	-4.494%	150,668	-29.020%
2024-04-29	5.3800	5.4500	5.3000	5.340	-0.743%	30,665	-32.210%
2024-04-26	5.5300	5.5300	5.1900	5.380	+3.462%	60,582	-32.714%
2024-04-25	5.2200	5.2500	5.0850	5.200	-1.515%	45,456	-30.385%
2024-04-24	5.3100	5.4200	5.2100	5.280	-1.676%	46,359	-31.439%
2024-04-23	5.2400	5.4580	5.1350	5.370	+4.678%	51,311	-32.588%
2024-04-22	5.2180	5.2200	5.0400	5.130	0.000%	44,766	-29.435%
2024-04-19	4.9600	5.1400	4.9600	5.130	+2.395%	50,322	-29.435%
2024-04-18	4.9500	5.1450	4.9500	5.010	+0.805%	60,721	-27.745%
2024-04-17	4.9900	5.0400	4.9300	4.970	-0.401%	29,497	-27.163%
2024-04-16	4.9700	5.0750	4.8700	4.990	0.000%	37,576	-27.455%
2024-04-15	5.2100	5.2100	4.9200	4.990	-3.295%	72,621	-27.455%
2024-04-12	5.1000	5.1800	5.1000	5.160	-0.193%	35,132	-29.845%
2024-04-11	5.1200	5.2900	5.1100	5.170	0.000%	82,850	-29.981%
2024-04-10	5.0600	5.3300	5.0600	5.170	-3.184%	84,025	-29.981%
2024-04-09	5.4000	5.4700	5.3200	5.340	-0.373%	23,581	-32.210%
2024-04-08	5.5400	5.6200	5.2900	5.360	-1.471%	91,745	-32.463%
2024-04-05	5.1800	5.4600	5.1800	5.440	+2.836%	37,055	-33.456%
2024-04-04	5.3900	5.4700	5.2000	5.290	-0.189%	53,039	-31.569%
2024-04-03	5.1700	5.3700	5.1700	5.300	+0.760%	48,499	-31.698%
2024-04-02	5.3700	5.4680	5.1500	5.260	-5.054%	72,613	-31.179%
2024-04-01	5.5300	5.7200	5.4271	5.540	-0.539%	72,304	-34.657%
2024-03-28	5.8000	5.9400	5.5300	5.570	-3.800%	103,186	-35.009%
2024-03-27	5.6000	5.7900	5.6000	5.790	+2.297%	92,924	-37.478%
2024-03-26	5.5000	5.7000	5.4500	5.660	+3.097%	84,438	-36.042%
2024-03-25	5.0600	5.5200	5.0600	5.490	+8.071%	102,382	-34.062%
2024-03-22	4.9800	5.1200	4.9800	5.080	+1.804%	167,435	-28.740%
2024-03-21	4.7800	5.1400	4.7800	4.990	+5.274%	294,337	-27.455%
2024-03-20	4.6942	4.8100	4.6500	4.740	+1.066%	78,266	-23.629%
2024-03-19	4.6500	4.7800	4.6300	4.690	+0.214%	41,645	-22.814%
2024-03-18	4.8200	4.9300	4.6600	4.680	-2.905%	49,064	-22.650%
2024-03-15	4.6100	4.8400	4.5101	4.820	+3.656%	189,479	-24.896%
2024-03-14	4.7200	4.7650	4.5500	4.650	-1.899%	99,135	-22.151%
2024-03-13	4.9900	4.9900	4.7040	4.740	-3.854%	95,937	-23.629%
2024-03-12	5.0200	5.1550	4.9200	4.930	-1.004%	67,099	-26.572%
2024-03-11	4.9600	5.0900	4.8900	4.980	-0.400%	79,696	-27.309%
2024-03-08	5.2000	5.3425	4.9200	5.000	-2.344%	59,503	-27.600%
2024-03-07	5.2400	5.2400	4.9500	5.120	-0.389%	59,994	-29.297%
2024-03-06	4.9800	5.3300	4.7610	5.140	+5.112%	191,488	-29.572%
2024-03-05	5.0400	5.1589	4.8500	4.890	-4.492%	51,102	-25.971%
2024-03-04	5.4600	5.4605	5.0500	5.120	-4.299%	52,935	-29.297%
2024-03-01	5.1400	5.4400	5.0200	5.350	+4.288%	96,506	-32.336%
2024-02-29	5.2200	5.2600	5.0100	5.130	+1.584%	60,204	-29.435%
2024-02-28	5.0400	5.0700	4.9450	5.050	-1.751%	67,760	-28.317%
2024-02-27	4.9400	5.1800	4.9400	5.140	+4.898%	54,222	-29.572%
2024-02-26	4.7900	4.9800	4.7300	4.900	+1.240%	51,348	-26.122%
2024-02-23	4.8000	4.9000	4.7443	4.840	+1.681%	36,243	-25.207%
2024-02-22	4.7200	4.8800	4.6500	4.760	+0.634%	104,845	-23.950%
2024-02-21	4.6300	4.8400	4.5500	4.730	+2.160%	79,505	-23.467%
2024-02-20	4.8800	4.8846	4.6000	4.630	-6.653%	79,468	-21.814%
2024-02-16	5.0900	5.1400	4.9200	4.960	-3.502%	57,877	-27.016%
2024-02-15	5.1100	5.2300	5.0000	5.140	+1.181%	133,692	-29.572%
2024-02-14	5.0900	5.1600	4.9200	5.080	+1.804%	60,455	-28.740%
2024-02-13	5.2800	5.3550	4.9500	4.990	-9.765%	122,212	-27.455%
2024-02-12	5.3500	5.6700	5.3500	5.530	+4.537%	116,035	-34.539%
2024-02-09	5.0600	5.3800	4.8650	5.290	+4.960%	112,595	-31.569%
2024-02-08	4.7300	5.0600	4.5800	5.040	+7.006%	139,988	-28.175%
2024-02-07	4.7600	4.7900	4.6500	4.710	-0.633%	87,864	-23.142%
2024-02-06	4.5100	4.7700	4.5100	4.740	+4.405%	146,629	-23.629%
2024-02-05	4.6100	4.6100	4.4200	4.540	-1.732%	103,051	-20.264%
2024-02-02	4.6500	4.7300	4.5887	4.620	-1.702%	47,221	-21.645%
2024-02-01	4.7300	4.7900	4.5510	4.700	-0.424%	122,096	-22.979%
2024-01-31	4.7800	4.8900	4.7100	4.720	-1.871%	73,288	-23.305%
2024-01-30	4.9500	4.9500	4.7800	4.810	-3.219%	36,428	-24.740%
2024-01-29	4.9100	4.9900	4.8300	4.970	+2.053%	31,760	-27.163%
2024-01-26	4.9300	4.9800	4.8500	4.870	-0.612%	87,089	-25.667%
2024-01-25	4.8100	4.9100	4.6000	4.900	+4.925%	96,014	-26.122%
2024-01-24	4.9300	4.9300	4.6500	4.670	-4.401%	105,664	-22.484%
2024-01-23	4.9300	4.9300	4.7600	4.885	+1.559%	74,240	-25.896%
2024-01-22	4.7800	4.8600	4.6300	4.810	+2.340%	89,321	-24.740%
2024-01-19	4.7300	4.8000	4.5600	4.700	0.000%	69,162	-22.979%
2024-01-18	4.6200	4.7228	4.5600	4.700	+1.512%	114,200	-22.979%
2024-01-17	4.6100	4.7800	4.5500	4.630	-1.068%	143,969	-21.814%
2024-01-16	4.7500	4.7700	4.5900	4.680	-3.505%	133,229	-22.650%
2024-01-12	4.9600	4.9600	4.7450	4.850	0.000%	75,183	-25.361%
2024-01-11	4.9000	4.9000	4.6500	4.850	-1.222%	182,370	-25.361%
2024-01-10	4.9300	4.9700	4.8500	4.910	-0.607%	138,703	-26.273%
2024-01-09	4.9500	5.0100	4.8800	4.940	-2.564%	65,068	-26.721%
2024-01-08	4.9100	5.1350	4.9100	5.070	+2.632%	65,428	-28.600%
2024-01-05	4.9000	5.2500	4.9000	4.940	-0.403%	159,638	-26.721%
2024-01-04	4.9600	5.0500	4.9100	4.960	+1.018%	164,799	-27.016%
2024-01-03	5.0900	5.3318	4.8200	4.910	-4.660%	128,956	-26.273%
2024-01-02	5.3000	5.4500	5.1000	5.150	-4.097%	89,820	-29.709%
2023-12-29	5.3900	5.4800	5.3300	5.370	-1.648%	76,120	-32.588%
2023-12-28	5.7200	5.8300	5.4300	5.460	-4.545%	138,861	-33.700%
2023-12-27	5.8000	5.8400	5.6000	5.720	-1.718%	78,943	-36.713%
2023-12-26	5.4800	5.9800	5.4800	5.820	+7.182%	149,012	-37.801%
2023-12-22	5.2800	5.4600	5.2700	5.430	+2.647%	61,136	-33.333%
2023-12-21	5.1800	5.3700	5.1800	5.290	+2.718%	77,870	-31.569%
2023-12-20	5.6400	5.7100	5.1300	5.150	-8.036%	159,955	-29.709%
2023-12-19	5.5800	5.7500	5.5500	5.600	+1.818%	114,983	-35.357%
2023-12-18	5.3700	5.5650	5.3400	5.500	+2.041%	74,721	-34.182%
2023-12-15	5.6600	5.6600	5.3398	5.390	-3.922%	202,938	-32.839%
2023-12-14	5.6500	5.8850	5.5400	5.610	+2.186%	135,343	-35.472%
2023-12-13	5.0400	5.5200	4.9600	5.490	+9.800%	321,715	-34.062%
2023-12-12	5.0500	5.0500	4.7900	5.000	-1.961%	103,106	-27.600%
2023-12-11	5.0500	5.1500	5.0000	5.100	+1.190%	73,513	-29.020%
2023-12-08	5.0600	5.1500	4.9200	5.040	-0.787%	99,036	-28.175%
2023-12-07	5.1900	5.1900	5.0200	5.080	-1.359%	67,740	-28.740%
2023-12-06	5.1800	5.2300	5.0900	5.150	+1.179%	71,027	-29.709%
2023-12-05	5.2500	5.2608	5.0700	5.090	-4.860%	89,980	-28.880%
2023-12-04	5.2500	5.4900	5.2200	5.350	+0.564%	142,664	-32.336%
2023-12-01	5.0100	5.3500	4.9900	5.320	+5.976%	97,267	-31.955%
2023-11-30	5.1000	5.1600	4.9600	5.020	-0.986%	53,839	-27.888%
2023-11-29	5.1600	5.2800	5.0400	5.070	-1.362%	62,073	-28.600%
2023-11-28	5.2400	5.2500	5.0100	5.140	-1.721%	111,552	-29.572%
2023-11-27	5.2700	5.4000	5.1500	5.230	-2.243%	132,490	-30.784%
2023-11-24	5.3200	5.4100	5.1887	5.350	+0.943%	60,868	-32.336%
2023-11-22	5.3300	5.4100	5.1600	5.300	+1.338%	84,637	-31.698%
2023-11-21	5.3000	5.3000	5.1200	5.230	-2.425%	129,869	-30.784%