Dark

FLL
Full House Resorts, Inc.
stock NASDAQ

At Close

Jul 28, 2025 3:59:30 PM EDT

4.77USD-1.037%(-0.05)183,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.82)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

4.82USD+0.104%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	4.8300	4.8600	4.7300	4.7900	-0.622%	183,491	0.000%
2025-07-25	4.8000	4.8250	4.6500	4.8200	+0.837%	103,964	-0.622%
2025-07-24	4.9500	4.9500	4.7500	4.7800	-3.434%	171,502	+0.209%
2025-07-23	4.9000	4.9500	4.8400	4.9500	+1.643%	176,799	-3.232%
2025-07-22	4.7600	4.8900	4.6500	4.8700	+3.178%	223,323	-1.643%
2025-07-21	4.7200	4.9000	4.6400	4.7200	+0.212%	243,327	+1.483%
2025-07-18	4.7000	4.7400	4.6600	4.7100	+0.426%	143,612	+1.699%
2025-07-17	4.6100	4.7000	4.5950	4.6900	+1.957%	291,119	+2.132%
2025-07-16	4.5600	4.6550	4.4852	4.6000	+2.450%	189,978	+4.130%
2025-07-15	4.6800	4.6800	4.4100	4.4900	-4.060%	222,569	+6.682%
2025-07-14	4.5100	4.6800	4.4350	4.6800	+3.540%	148,206	+2.350%
2025-07-11	4.4900	4.5400	4.3300	4.5200	+0.444%	134,814	+5.973%
2025-07-10	4.0500	4.5000	4.0500	4.5000	+9.756%	253,861	+6.444%
2025-07-09	4.1900	4.1900	4.0500	4.1000	-2.148%	83,502	+16.829%
2025-07-08	4.3100	4.3617	4.1201	4.1900	-2.558%	186,116	+14.320%
2025-07-07	4.1100	4.3200	4.0551	4.3000	+2.871%	220,839	+11.395%
2025-07-03	4.1100	4.1800	4.0301	4.1800	+2.200%	124,158	+14.593%
2025-07-02	3.9400	4.0900	3.9301	4.0900	+3.807%	236,336	+17.115%
2025-07-01	3.6500	3.9400	3.6500	3.9400	+7.650%	316,483	+21.574%
2025-06-30	3.7900	3.8012	3.5950	3.6600	-2.400%	388,878	+30.874%
2025-06-27	3.8000	3.9600	3.6700	3.7500	-1.575%	5,092,078	+27.733%
2025-06-26	3.9600	4.0850	3.8100	3.8100	-3.788%	244,149	+25.722%
2025-06-25	3.9000	3.9800	3.7100	3.9600	+1.799%	197,039	+20.960%
2025-06-24	3.7500	3.9350	3.7300	3.8900	+4.290%	233,166	+23.136%
2025-06-23	3.8300	3.8876	3.5650	3.7300	-4.113%	260,309	+28.418%
2025-06-20	3.7900	4.0600	3.7400	3.8900	+4.290%	506,829	+23.136%
2025-06-18	3.4500	4.1785	3.4100	3.7300	+14.417%	1,051,871	+28.418%
2025-06-17	3.0600	3.2900	3.0400	3.2600	+5.844%	183,020	+46.933%
2025-06-16	3.0700	3.2214	3.0000	3.0800	+1.650%	296,449	+55.519%
2025-06-13	3.2000	3.2100	3.0200	3.0300	-6.769%	186,017	+58.086%
2025-06-12	3.1900	3.2500	3.0375	3.2500	+0.932%	336,197	+47.385%
2025-06-11	3.2800	3.3400	3.1800	3.2200	-1.529%	189,918	+48.758%
2025-06-10	3.3300	3.4000	3.2100	3.2700	-1.208%	160,861	+46.483%
2025-06-09	3.1500	3.3250	3.1200	3.3100	+5.079%	183,071	+44.713%
2025-06-06	3.1500	3.2753	3.0950	3.1500	+1.942%	107,721	+52.063%
2025-06-05	3.1400	3.2250	3.0400	3.0900	-1.592%	154,493	+55.016%
2025-06-04	3.1900	3.2200	3.1000	3.1400	-1.258%	148,125	+52.548%
2025-06-03	3.1800	3.3396	3.1400	3.1800	0.000%	211,800	+50.629%
2025-06-02	3.1800	3.2150	3.1300	3.1800	0.000%	162,214	+50.629%
2025-05-30	3.1500	3.2200	3.1000	3.1800	+0.315%	172,344	+50.629%
2025-05-29	3.2600	3.3200	3.1202	3.1700	-1.553%	147,890	+51.104%
2025-05-28	3.2800	3.3150	3.1750	3.2200	-2.424%	170,920	+48.758%
2025-05-27	3.4400	3.5623	3.2100	3.3000	-2.367%	328,724	+45.152%
2025-05-23	3.3700	3.4080	3.2000	3.3800	-1.744%	163,881	+41.716%
2025-05-22	3.5000	3.5200	3.3850	3.4400	-2.273%	191,246	+39.244%
2025-05-21	3.5100	3.5400	3.4000	3.5200	-1.401%	231,169	+36.080%
2025-05-20	3.3800	3.5700	3.3100	3.5700	+4.386%	152,610	+34.174%
2025-05-19	3.5800	3.6400	3.4100	3.4200	-6.812%	101,453	+40.058%
2025-05-16	3.6600	3.7300	3.5501	3.6700	0.000%	95,953	+30.518%
2025-05-15	3.5900	3.7162	3.4650	3.6700	+1.381%	148,272	+30.518%
2025-05-14	3.7100	3.7300	3.6200	3.6200	-1.362%	150,486	+32.320%
2025-05-13	3.3700	3.6900	3.3150	3.6700	+9.880%	276,623	+30.518%
2025-05-12	3.2100	3.3650	3.1800	3.3400	+6.369%	161,082	+43.413%
2025-05-09	3.4100	3.4100	3.0250	3.1400	-4.848%	225,317	+52.548%
2025-05-08	3.3000	3.3299	3.0600	3.3000	+1.538%	483,710	+45.152%
2025-05-07	3.1500	3.3958	3.0700	3.2500	+5.863%	221,514	+47.385%
2025-05-06	3.2200	3.2700	3.0600	3.0700	-5.247%	114,758	+56.026%
2025-05-05	3.2200	3.3359	3.1601	3.2400	-0.308%	167,309	+47.840%
2025-05-02	3.2800	3.6659	3.1500	3.2500	+1.246%	203,402	+47.385%
2025-05-01	3.2300	3.3099	3.2100	3.2100	-0.619%	239,254	+49.221%
2025-04-30	3.2100	3.2703	3.1150	3.2300	-1.524%	119,430	+48.297%
2025-04-29	3.1400	3.2900	3.1200	3.2800	+5.806%	121,478	+46.037%
2025-04-28	3.1100	3.2350	3.0003	3.1000	-0.322%	101,334	+54.516%
2025-04-25	3.0300	3.3300	2.9995	3.1100	+0.974%	145,942	+54.019%
2025-04-24	3.2000	3.2275	3.0400	3.0800	-4.348%	106,322	+55.519%
2025-04-23	3.3400	3.4500	3.2000	3.2200	-0.617%	157,812	+48.758%
2025-04-22	2.9500	3.2850	2.9500	3.2400	+10.959%	136,166	+47.840%
2025-04-21	2.9000	2.9550	2.8569	2.9200	+0.344%	127,923	+64.041%
2025-04-17	2.9400	3.0600	2.9000	2.9100	-0.683%	177,565	+64.605%
2025-04-16	2.9500	3.0000	2.9100	2.9300	-0.678%	169,175	+63.481%
2025-04-15	3.0200	3.0750	2.9100	2.9500	-2.961%	178,370	+62.373%
2025-04-14	3.1500	3.1600	3.0300	3.0400	-1.935%	85,249	+57.566%
2025-04-11	3.1900	3.2500	3.0500	3.1000	-3.727%	101,688	+54.516%
2025-04-10	3.3300	3.4500	3.2150	3.2200	-8.262%	147,157	+48.758%
2025-04-09	3.1200	3.6700	3.0150	3.5100	+11.783%	337,514	+36.467%
2025-04-08	3.2500	3.3700	3.0700	3.1400	-0.633%	226,897	+52.548%
2025-04-07	3.2200	3.4892	3.1300	3.1600	-5.105%	285,977	+51.582%
2025-04-04	3.4900	3.5599	3.1900	3.3300	-8.516%	371,906	+43.844%
2025-04-03	4.0600	4.1500	3.6000	3.6400	-14.151%	416,438	+31.593%
2025-04-02	4.1100	4.2400	4.0800	4.2400	+1.923%	60,742	+12.972%
2025-04-01	4.1500	4.2200	4.1000	4.1600	-0.478%	91,306	+15.144%
2025-03-31	4.1000	4.2300	4.0900	4.1800	+0.723%	96,608	+14.593%
2025-03-28	4.2400	4.2400	4.1300	4.1500	-1.891%	50,624	+15.422%
2025-03-27	4.1300	4.2450	4.1050	4.2300	+1.196%	96,027	+13.239%
2025-03-26	4.4700	4.4700	4.1300	4.1800	-6.696%	123,415	+14.593%
2025-03-25	4.4500	4.5300	4.4000	4.4800	+0.336%	99,686	+6.920%
2025-03-24	4.3500	4.4900	4.3200	4.4650	+4.322%	127,903	+7.279%
2025-03-21	4.1400	4.3050	4.0500	4.2800	+2.885%	273,973	+11.916%
2025-03-20	4.1200	4.2200	4.0900	4.1600	+0.241%	85,120	+15.144%
2025-03-19	4.0100	4.1800	4.0100	4.1500	+3.750%	104,162	+15.422%
2025-03-18	4.0100	4.0750	3.9800	4.0000	-0.498%	78,207	+19.750%
2025-03-17	4.0100	4.1500	3.9500	4.0200	-0.124%	192,144	+19.154%
2025-03-14	4.2000	4.2050	4.0200	4.0250	-3.245%	128,686	+19.006%
2025-03-13	4.2300	4.3450	4.1300	4.1600	-1.655%	142,298	+15.144%
2025-03-12	4.2600	4.4378	4.1900	4.2300	+0.475%	123,242	+13.239%
2025-03-11	4.1500	4.2800	4.1000	4.2100	+1.937%	234,912	+13.777%
2025-03-10	4.2000	4.3000	4.1300	4.1300	-3.279%	113,077	+15.981%
2025-03-07	4.4200	4.6450	4.0100	4.2700	+2.892%	242,069	+12.178%
2025-03-06	4.1800	4.3000	4.0800	4.1500	-0.480%	183,504	+15.422%
2025-03-05	4.3400	4.4523	4.1100	4.1700	-3.917%	236,534	+14.868%
2025-03-04	4.4900	4.5600	4.3300	4.3400	-5.447%	203,149	+10.369%
2025-03-03	4.8100	4.8400	4.5600	4.5900	-4.574%	87,332	+4.357%
2025-02-28	4.7200	5.0350	4.6400	4.8100	+1.691%	100,489	-0.416%
2025-02-27	4.8000	4.9300	4.7000	4.7300	-1.663%	95,000	+1.268%
2025-02-26	4.8300	4.9200	4.7650	4.8100	-1.232%	89,700	-0.416%
2025-02-25	5.0200	5.2400	4.8500	4.8700	-3.373%	387,076	-1.643%
2025-02-24	5.3800	5.4000	5.0300	5.0400	-5.441%	209,813	-4.960%
2025-02-21	5.4100	5.5300	5.2000	5.3300	-0.560%	149,973	-10.131%
2025-02-20	5.3200	5.3700	5.2800	5.3600	+0.187%	101,860	-10.634%
2025-02-19	5.3500	5.3800	5.3000	5.3500	-0.926%	75,171	-10.467%
2025-02-18	5.4500	5.4700	5.3500	5.4000	-0.917%	77,481	-11.296%
2025-02-14	5.4800	5.5600	5.3500	5.4500	+0.554%	119,519	-12.110%
2025-02-13	5.4600	5.4900	5.3900	5.4200	+0.557%	144,434	-11.624%
2025-02-12	5.2700	5.4450	5.2700	5.3900	+0.560%	126,996	-11.132%
2025-02-11	5.2100	5.4050	5.2000	5.3600	+1.515%	67,473	-10.634%
2025-02-10	5.2300	5.3400	5.1900	5.2800	+1.149%	125,813	-9.280%
2025-02-07	5.2000	5.2400	5.1000	5.2200	0.000%	113,387	-8.238%
2025-02-06	5.2700	5.4600	5.1500	5.2200	-1.136%	145,080	-8.238%
2025-02-05	5.3900	5.3900	5.2100	5.2800	-0.377%	140,938	-9.280%
2025-02-04	5.1200	5.3200	5.0100	5.3000	+2.713%	168,877	-9.623%
2025-02-03	5.3400	5.3400	5.1200	5.1600	-3.911%	180,477	-7.171%
2025-01-31	5.3300	5.5900	5.3000	5.3700	+0.750%	223,310	-10.801%
2025-01-30	5.1400	5.3650	5.1200	5.3300	+3.495%	166,661	-10.131%
2025-01-29	5.0100	5.2800	5.0100	5.1500	+3.000%	170,398	-6.990%
2025-01-28	4.7600	5.0500	4.7500	5.0000	+5.042%	164,110	-4.200%
2025-01-27	4.6900	4.8900	4.5500	4.7600	-0.210%	265,086	+0.630%
2025-01-24	4.6100	4.7900	4.4050	4.7700	+3.922%	378,634	+0.419%
2025-01-23	4.5000	4.6000	4.4747	4.5900	+0.218%	96,844	+4.357%
2025-01-22	4.7100	4.7700	4.5700	4.5800	-4.184%	193,949	+4.585%
2025-01-21	5.0000	5.0300	4.7550	4.7800	-3.629%	113,716	+0.209%
2025-01-17	4.9200	5.0100	4.8975	4.9600	+1.639%	152,886	-3.427%
2025-01-16	4.8800	4.9300	4.8500	4.8800	-0.204%	89,076	-1.844%
2025-01-15	4.8000	4.9200	4.7200	4.8900	+4.043%	182,198	-2.045%
2025-01-14	4.5500	4.7600	4.5500	4.7000	+4.213%	179,676	+1.915%
2025-01-13	4.5100	4.6100	4.4500	4.5100	-1.096%	147,210	+6.208%
2025-01-10	4.5100	4.6400	4.4500	4.5600	-0.870%	151,488	+5.044%
2025-01-08	4.6200	4.6300	4.4200	4.6000	0.000%	153,772	+4.130%
2025-01-07	4.9800	5.0110	4.5200	4.6000	-6.977%	177,474	+4.130%
2025-01-06	4.8200	5.0000	4.8200	4.9450	+2.807%	274,672	-3.134%
2025-01-03	4.6200	5.0000	4.4600	4.8100	+4.113%	330,625	-0.416%
2025-01-02	4.1500	4.6800	4.1500	4.6200	+13.235%	379,569	+3.680%
2024-12-31	4.0400	4.0850	4.0002	4.0800	+1.241%	213,808	+17.402%
2024-12-30	3.9300	4.0750	3.8700	4.0300	+2.545%	145,086	+18.859%
2024-12-27	3.9200	3.9600	3.8500	3.9300	-0.506%	173,756	+21.883%
2024-12-26	3.9500	3.9800	3.9100	3.9500	-0.754%	107,952	+21.266%
2024-12-24	3.9200	4.0000	3.7700	3.9800	+1.531%	122,605	+20.352%
2024-12-23	4.1000	4.1000	3.9200	3.9200	-4.390%	183,310	+22.194%
2024-12-20	4.0000	4.1700	3.9800	4.1000	+1.235%	340,069	+16.829%
2024-12-19	4.1300	4.2950	4.0000	4.0500	-1.220%	340,697	+18.272%
2024-12-18	4.1800	4.2700	4.0700	4.1000	-2.381%	666,872	+16.829%
2024-12-17	4.3200	4.3200	4.1471	4.2000	-3.226%	456,832	+14.048%
2024-12-16	4.4000	4.4700	4.3000	4.3400	-1.364%	261,322	+10.369%
2024-12-13	4.4000	4.4400	4.3600	4.4000	-0.452%	202,321	+8.864%
2024-12-12	4.4600	4.5100	4.4000	4.4200	-0.450%	159,564	+8.371%
2024-12-11	4.5900	4.5900	4.4000	4.4400	-1.987%	241,093	+7.883%
2024-12-10	4.4900	4.6300	4.4300	4.5300	+1.342%	95,404	+5.740%
2024-12-09	4.5300	4.5900	4.4600	4.4700	-0.887%	152,275	+7.159%
2024-12-06	4.5100	4.5400	4.4550	4.5100	+0.445%	103,260	+6.208%
2024-12-05	4.5000	4.5200	4.4700	4.4900	-0.664%	84,218	+6.682%
2024-12-04	4.5000	4.5800	4.4600	4.5200	0.000%	142,252	+5.973%
2024-12-03	4.6300	4.6431	4.4501	4.5200	-1.952%	321,063	+5.973%
2024-12-02	4.7200	4.7400	4.6100	4.6100	-2.331%	85,820	+3.905%
2024-11-29	4.7500	4.7800	4.6300	4.7200	-0.840%	74,362	+1.483%
2024-11-27	4.8700	4.9500	4.7500	4.7600	-1.449%	54,412	+0.630%
2024-11-26	4.9100	4.9200	4.8300	4.8300	-1.629%	56,477	-0.828%
2024-11-25	4.9100	5.0500	4.9100	4.9100	+1.029%	158,767	-2.444%
2024-11-22	5.0200	5.1669	4.8300	4.8600	-2.410%	165,660	-1.440%
2024-11-21	4.8200	5.1100	4.7900	4.9800	+4.184%	289,695	-3.815%
2024-11-20	4.6900	4.8500	4.6400	4.7800	+1.702%	219,208	+0.209%
2024-11-19	4.6500	4.8050	4.5800	4.7000	+1.075%	181,899	+1.915%
2024-11-18	4.6000	4.7300	4.5200	4.6500	+2.423%	173,945	+3.011%
2024-11-15	4.7000	4.7100	4.5200	4.5400	-2.366%	201,321	+5.507%
2024-11-14	4.8600	4.8900	4.6300	4.6500	-3.727%	148,761	+3.011%
2024-11-13	4.9300	4.9900	4.8100	4.8300	-0.821%	138,839	-0.828%
2024-11-12	5.0000	5.1000	4.8500	4.8700	-2.988%	180,486	-1.643%
2024-11-11	5.0900	5.0900	4.9700	5.0200	0.000%	119,789	-4.582%
2024-11-08	4.8900	5.0500	4.8101	5.0200	+2.240%	202,534	-4.582%
2024-11-07	5.0600	5.4800	4.8800	4.9100	-8.052%	230,110	-2.444%
2024-11-06	5.3900	5.5000	5.0100	5.3400	+4.297%	287,243	-10.300%
2024-11-05	5.1700	5.3500	5.0200	5.1200	-1.349%	109,682	-6.445%
2024-11-04	5.1300	5.3200	5.1000	5.1900	+1.170%	83,492	-7.707%
2024-11-01	5.1400	5.2300	5.0900	5.1300	+0.786%	77,434	-6.628%
2024-10-31	5.2400	5.2800	5.0900	5.0900	-2.115%	49,068	-5.894%
2024-10-30	5.0400	5.3200	5.0400	5.2000	+2.970%	103,449	-7.885%
2024-10-29	4.9600	5.0500	4.9600	5.0500	+1.000%	69,393	-5.149%
2024-10-28	5.0100	5.0300	4.9600	5.0000	+0.604%	55,563	-4.200%
2024-10-25	5.0000	5.0600	4.9600	4.9700	-0.401%	73,569	-3.622%
2024-10-24	4.9900	5.0300	4.9300	4.9900	+0.201%	41,561	-4.008%
2024-10-23	4.9500	5.0050	4.9000	4.9800	+0.201%	48,010	-3.815%
2024-10-22	4.9800	5.0400	4.9300	4.9700	-0.600%	69,242	-3.622%
2024-10-21	5.0400	5.0500	4.9605	5.0000	-0.596%	65,702	-4.200%
2024-10-18	5.0100	5.0300	4.9700	5.0300	+0.399%	58,499	-4.771%
2024-10-17	5.0300	5.0500	4.9700	5.0100	+0.300%	92,251	-4.391%
2024-10-16	5.0400	5.0500	4.9700	4.9950	+0.100%	81,065	-4.104%
2024-10-15	4.9750	5.0200	4.9600	4.9900	+0.201%	49,437	-4.008%
2024-10-14	4.9600	5.0200	4.9300	4.9800	-0.200%	69,432	-3.815%
2024-10-11	5.0350	5.0500	4.9700	4.9900	0.000%	64,731	-4.008%
2024-10-10	4.9400	5.0400	4.9400	4.9900	+0.201%	58,838	-4.008%
2024-10-09	4.9800	5.1000	4.9550	4.9800	-0.400%	87,594	-3.815%
2024-10-08	5.0200	5.0300	4.9650	5.0000	0.000%	23,728	-4.200%
2024-10-07	4.9800	5.0700	4.9600	5.0000	+0.200%	51,236	-4.200%
2024-10-04	4.9200	5.0200	4.8600	4.9900	+3.313%	78,014	-4.008%
2024-10-03	4.9000	4.9200	4.8000	4.8300	-2.227%	73,411	-0.828%
2024-10-02	4.8500	4.9600	4.8000	4.9400	+1.437%	66,765	-3.036%
2024-10-01	5.0400	5.0400	4.8650	4.8700	-2.988%	107,731	-1.643%
2024-09-30	4.9450	5.0300	4.9450	5.0200	+0.400%	37,211	-4.582%
2024-09-27	5.0400	5.1050	4.9800	5.0000	+1.010%	52,432	-4.200%
2024-09-26	4.8000	5.0100	4.7500	4.9500	+4.430%	123,574	-3.232%
2024-09-25	4.8000	4.8200	4.6500	4.7400	-0.837%	74,984	+1.055%
2024-09-24	4.8500	4.9000	4.7650	4.7800	-1.646%	165,630	+0.209%
2024-09-23	4.9500	4.9700	4.8200	4.8600	-1.220%	176,212	-1.440%
2024-09-20	4.9100	5.0000	4.7820	4.9200	-1.205%	372,833	-2.642%
2024-09-19	5.1200	5.1450	4.9200	4.9800	0.000%	154,316	-3.815%
2024-09-18	5.0600	5.2000	4.9700	4.9800	-2.353%	70,036	-3.815%
2024-09-17	5.1000	5.1500	5.0200	5.1000	+0.394%	84,828	-6.078%
2024-09-16	5.1200	5.1700	4.9700	5.0800	0.000%	65,376	-5.709%
2024-09-13	4.9800	5.1350	4.9450	5.0800	+3.462%	61,271	-5.709%
2024-09-12	5.0000	5.0000	4.8500	4.9100	-0.607%	56,665	-2.444%
2024-09-11	4.9700	4.9900	4.8700	4.9400	-1.397%	30,634	-3.036%
2024-09-10	4.8900	5.0400	4.8900	5.0100	+0.602%	30,225	-4.391%
2024-09-09	4.9400	5.0129	4.9200	4.9800	+1.220%	46,839	-3.815%
2024-09-06	5.0100	5.0100	4.8600	4.9200	-1.403%	34,322	-2.642%
2024-09-05	4.9900	5.0500	4.9300	4.9900	+0.808%	20,490	-4.008%
2024-09-04	4.9400	5.0500	4.9000	4.9500	-0.602%	35,043	-3.232%
2024-09-03	4.9600	5.0700	4.8950	4.9800	-2.544%	59,019	-3.815%
2024-08-30	4.9899	5.1100	4.9300	5.1100	+3.441%	56,470	-6.262%
2024-08-29	4.9600	5.0300	4.8550	4.9400	+1.230%	70,874	-3.036%
2024-08-28	4.9500	5.0800	4.8800	4.8800	-2.008%	38,140	-1.844%
2024-08-27	4.9400	5.0500	4.8600	4.9800	+1.014%	75,232	-3.815%
2024-08-26	5.1400	5.1400	4.8600	4.9300	-2.761%	112,012	-2.840%
2024-08-23	5.0100	5.1500	4.9300	5.0700	+2.840%	64,774	-5.523%
2024-08-22	5.0300	5.0500	4.9300	4.9300	-3.143%	40,892	-2.840%
2024-08-21	5.0400	5.1200	4.9600	5.0900	+1.800%	57,811	-5.894%
2024-08-20	5.0900	5.0900	4.9250	5.0000	-1.575%	88,987	-4.200%
2024-08-19	5.0700	5.1800	5.0500	5.0800	0.000%	34,571	-5.709%
2024-08-16	4.9900	5.0900	4.9800	5.0800	+1.600%	48,774	-5.709%
2024-08-15	5.1600	5.1600	4.9500	5.0000	0.000%	128,555	-4.200%
2024-08-14	5.0500	5.0600	4.9440	5.0000	-1.381%	287,257	-4.200%
2024-08-13	4.9700	5.1700	4.9589	5.0700	+2.012%	81,123	-5.523%
2024-08-12	5.0200	5.0800	4.8800	4.9700	-1.193%	89,033	-3.622%
2024-08-09	5.0650	5.1500	5.0100	5.0300	-2.519%	27,364	-4.771%
2024-08-08	5.0100	5.2000	4.9250	5.1600	+4.453%	57,821	-7.171%
2024-08-07	5.1600	5.3000	4.8800	4.9400	-3.327%	64,426	-3.036%
2024-08-06	4.9300	5.2200	4.8400	5.1100	+3.232%	88,406	-6.262%
2024-08-05	4.8800	5.1000	4.7755	4.9500	-2.941%	196,739	-3.232%
2024-08-02	5.1200	5.4150	5.0500	5.1000	-5.204%	89,275	-6.078%
2024-08-01	5.5900	5.6750	5.3100	5.3800	-4.440%	73,268	-10.967%
2024-07-31	5.6800	5.7500	5.5550	5.6300	-0.530%	95,247	-14.920%
2024-07-30	5.6900	5.7800	5.6000	5.6600	+0.177%	43,936	-15.371%
2024-07-29	5.7900	5.7900	5.6500	5.6500	-2.418%	41,975	-15.221%
2024-07-26	5.7600	5.9000	5.7350	5.7900	+3.025%	53,795	-17.271%
2024-07-25	5.3800	5.6899	5.3000	5.6200	+5.441%	111,043	-14.769%
2024-07-24	5.3500	5.4350	5.3100	5.3300	-1.661%	77,418	-10.131%
2024-07-23	5.2200	5.4400	5.2200	5.4200	+2.944%	75,411	-11.624%
2024-07-22	5.1900	5.2900	5.1550	5.2650	+1.641%	93,156	-9.022%
2024-07-19	5.2700	5.3490	5.1600	5.1800	-1.521%	48,871	-7.529%
2024-07-18	5.3100	5.4500	5.2200	5.2600	-1.682%	71,509	-8.935%
2024-07-17	5.3300	5.4800	5.2550	5.3500	-0.558%	166,860	-10.467%
2024-07-16	5.3800	5.4700	5.3200	5.3800	+1.894%	149,216	-10.967%
2024-07-15	5.2000	5.4200	5.1700	5.2800	+1.344%	135,349	-9.280%
2024-07-12	5.4200	5.4300	5.1000	5.2100	-1.698%	132,442	-8.061%
2024-07-11	5.0000	5.3600	4.9800	5.3000	+6.426%	218,276	-9.623%
2024-07-10	5.0900	5.1000	4.9600	4.9800	-1.190%	32,752	-3.815%
2024-07-09	5.0000	5.1600	4.9350	5.0400	+0.398%	45,126	-4.960%
2024-07-08	5.0500	5.0800	4.9761	5.0200	+0.803%	49,779	-4.582%
2024-07-05	4.9800	5.0100	4.7600	4.9800	-1.386%	156,340	-3.815%
2024-07-03	4.8300	5.0600	4.8300	5.0500	+3.484%	88,737	-5.149%
2024-07-02	4.6000	4.9200	4.6000	4.8800	+6.087%	188,017	-1.844%
2024-07-01	4.9900	4.9900	4.5950	4.6000	-8.000%	71,707	+4.130%
2024-06-28	5.1300	5.2400	4.9700	5.0000	-1.381%	819,948	-4.200%
2024-06-27	4.9300	5.0700	4.8600	5.0700	+3.681%	73,792	-5.523%
2024-06-26	4.7300	4.9700	4.6910	4.8900	+1.875%	72,169	-2.045%
2024-06-25	4.7700	4.8100	4.5800	4.8000	+0.418%	98,926	-0.208%
2024-06-24	4.6100	4.8000	4.6100	4.7800	+3.240%	58,478	+0.209%
2024-06-21	4.6900	4.6900	4.5700	4.6300	-1.279%	118,107	+3.456%
2024-06-20	4.9000	5.0000	4.6900	4.6900	-4.286%	69,615	+2.132%
2024-06-18	4.8500	4.9225	4.7900	4.9000	+1.031%	99,918	-2.245%
2024-06-17	4.6600	4.8900	4.5000	4.8500	+3.191%	147,322	-1.237%
2024-06-14	4.6900	4.7750	4.6000	4.7000	-1.879%	103,422	+1.915%
2024-06-13	4.8300	4.8900	4.7200	4.7900	-1.643%	51,493	0.000%
2024-06-12	5.0200	5.2150	4.8300	4.8700	-2.988%	63,229	-1.643%
2024-06-11	4.9200	5.0200	4.9000	5.0200	+0.400%	61,558	-4.582%
2024-06-10	4.9500	5.0500	4.8750	5.0000	0.000%	76,251	-4.200%
2024-06-07	4.9300	5.0400	4.8172	5.0000	-1.381%	78,476	-4.200%
2024-06-06	5.0300	5.1700	5.0200	5.0700	-0.197%	44,640	-5.523%
2024-06-05	5.0100	5.0800	5.0000	5.0800	+1.600%	36,580	-5.709%
2024-06-04	5.1200	5.1200	5.0000	5.0000	-2.534%	26,946	-4.200%
2024-06-03	5.0700	5.1900	4.8300	5.1300	+3.219%	88,258	-6.628%
2024-05-31	5.0800	5.1000	4.9500	4.9700	-1.584%	46,698	-3.622%
2024-05-30	5.0500	5.0700	4.9300	5.0500	+1.000%	60,747	-5.149%
2024-05-29	4.9000	5.0200	4.8600	5.0000	+0.200%	68,333	-4.200%
2024-05-28	5.0100	5.0200	4.8331	4.9900	+0.808%	66,076	-4.008%
2024-05-24	5.1000	5.1000	4.9100	4.9500	-2.174%	51,492	-3.232%
2024-05-23	5.0500	5.1450	4.9800	5.0600	+0.198%	99,981	-5.336%
2024-05-22	5.0600	5.1400	5.0400	5.0500	-0.786%	41,306	-5.149%
2024-05-21	5.0800	5.1100	5.0200	5.0900	-0.780%	73,257	-5.894%
2024-05-20	5.2000	5.2400	5.1200	5.1300	-1.724%	39,762	-6.628%
2024-05-17	5.2100	5.3400	5.1725	5.2200	+0.481%	62,228	-8.238%
2024-05-16	5.2300	5.2500	5.1000	5.1950	-0.669%	102,586	-7.796%
2024-05-15	5.2000	5.3000	5.1200	5.2300	+1.751%	57,597	-8.413%
2024-05-14	5.1600	5.2900	5.0850	5.1400	+0.195%	55,259	-6.809%
2024-05-13	5.2000	5.2313	4.9900	5.1300	+0.588%	128,605	-6.628%
2024-05-10	5.2600	5.2650	5.0300	5.1000	-3.774%	166,199	-6.078%
2024-05-09	4.9600	5.3200	4.9100	5.3000	+6.000%	249,381	-9.623%
2024-05-08	4.8900	5.0750	4.8900	5.0000	0.000%	115,727	-4.200%
2024-05-07	5.0900	5.1250	4.9800	5.0000	-0.990%	112,521	-4.200%
2024-05-06	5.0050	5.1200	4.9800	5.0500	+1.202%	96,980	-5.149%
2024-05-03	5.2200	5.2350	4.9450	4.9900	-1.383%	54,531	-4.008%
2024-05-02	5.0000	5.2100	4.9500	5.0600	+2.846%	137,117	-5.336%
2024-05-01	5.1500	5.1750	4.9000	4.9200	-3.529%	377,499	-2.642%
2024-04-30	5.2119	5.3000	5.0200	5.1000	-4.494%	150,668	-6.078%
2024-04-29	5.3800	5.4500	5.3000	5.3400	-0.743%	30,665	-10.300%
2024-04-26	5.5300	5.5300	5.1900	5.3800	+3.462%	60,582	-10.967%
2024-04-25	5.2200	5.2500	5.0850	5.2000	-1.515%	45,456	-7.885%
2024-04-24	5.3100	5.4200	5.2100	5.2800	-1.676%	46,359	-9.280%
2024-04-23	5.2400	5.4580	5.1350	5.3700	+4.678%	51,311	-10.801%
2024-04-22	5.2180	5.2200	5.0400	5.1300	0.000%	44,766	-6.628%
2024-04-19	4.9600	5.1400	4.9600	5.1300	+2.395%	50,322	-6.628%
2024-04-18	4.9500	5.1450	4.9500	5.0100	+0.805%	60,721	-4.391%
2024-04-17	4.9900	5.0400	4.9300	4.9700	-0.401%	29,497	-3.622%
2024-04-16	4.9700	5.0750	4.8700	4.9900	0.000%	37,576	-4.008%
2024-04-15	5.2100	5.2100	4.9200	4.9900	-3.295%	72,621	-4.008%
2024-04-12	5.1000	5.1800	5.1000	5.1600	-0.193%	35,132	-7.171%
2024-04-11	5.1200	5.2900	5.1100	5.1700	0.000%	82,850	-7.350%
2024-04-10	5.0600	5.3300	5.0600	5.1700	-3.184%	84,025	-7.350%
2024-04-09	5.4000	5.4700	5.3200	5.3400	-0.373%	23,581	-10.300%
2024-04-08	5.5400	5.6200	5.2900	5.3600	-1.471%	91,745	-10.634%
2024-04-05	5.1800	5.4600	5.1800	5.4400	+2.836%	37,055	-11.949%
2024-04-04	5.3900	5.4700	5.2000	5.2900	-0.189%	53,039	-9.452%
2024-04-03	5.1700	5.3700	5.1700	5.3000	+0.760%	48,499	-9.623%
2024-04-02	5.3700	5.4680	5.1500	5.2600	-5.054%	72,613	-8.935%
2024-04-01	5.5300	5.7200	5.4271	5.5400	-0.539%	72,304	-13.538%
2024-03-28	5.8000	5.9400	5.5300	5.5700	-3.800%	103,186	-14.004%
2024-03-27	5.6000	5.7900	5.6000	5.7900	+2.297%	92,924	-17.271%
2024-03-26	5.5000	5.7000	5.4500	5.6600	+3.097%	84,438	-15.371%
2024-03-25	5.0600	5.5200	5.0600	5.4900	+8.071%	102,382	-12.750%
2024-03-22	4.9800	5.1200	4.9800	5.0800	+1.804%	167,435	-5.709%
2024-03-21	4.7800	5.1400	4.7800	4.9900	+5.274%	294,337	-4.008%
2024-03-20	4.6942	4.8100	4.6500	4.7400	+1.066%	78,266	+1.055%
2024-03-19	4.6500	4.7800	4.6300	4.6900	+0.214%	41,645	+2.132%
2024-03-18	4.8200	4.9300	4.6600	4.6800	-2.905%	49,064	+2.350%
2024-03-15	4.6100	4.8400	4.5101	4.8200	+3.656%	189,479	-0.622%
2024-03-14	4.7200	4.7650	4.5500	4.6500	-1.899%	99,135	+3.011%
2024-03-13	4.9900	4.9900	4.7040	4.7400	-3.854%	95,937	+1.055%
2024-03-12	5.0200	5.1550	4.9200	4.9300	-1.004%	67,099	-2.840%
2024-03-11	4.9600	5.0900	4.8900	4.9800	-0.400%	79,696	-3.815%
2024-03-08	5.2000	5.3425	4.9200	5.0000	-2.344%	59,503	-4.200%
2024-03-07	5.2400	5.2400	4.9500	5.1200	-0.389%	59,994	-6.445%
2024-03-06	4.9800	5.3300	4.7610	5.1400	+5.112%	191,488	-6.809%
2024-03-05	5.0400	5.1589	4.8500	4.8900	-4.492%	51,102	-2.045%
2024-03-04	5.4600	5.4605	5.0500	5.1200	-4.299%	52,935	-6.445%
2024-03-01	5.1400	5.4400	5.0200	5.3500	+4.288%	96,506	-10.467%
2024-02-29	5.2200	5.2600	5.0100	5.1300	+1.584%	60,204	-6.628%
2024-02-28	5.0400	5.0700	4.9450	5.0500	-1.751%	67,760	-5.149%
2024-02-27	4.9400	5.1800	4.9400	5.1400	+4.898%	54,222	-6.809%
2024-02-26	4.7900	4.9800	4.7300	4.9000	+1.240%	51,348	-2.245%
2024-02-23	4.8000	4.9000	4.7443	4.8400	+1.681%	36,243	-1.033%
2024-02-22	4.7200	4.8800	4.6500	4.7600	+0.634%	104,845	+0.630%
2024-02-21	4.6300	4.8400	4.5500	4.7300	+2.160%	79,505	+1.268%
2024-02-20	4.8800	4.8846	4.6000	4.6300	-6.653%	79,468	+3.456%
2024-02-16	5.0900	5.1400	4.9200	4.9600	-3.502%	57,877	-3.427%
2024-02-15	5.1100	5.2300	5.0000	5.1400	+1.181%	133,692	-6.809%
2024-02-14	5.0900	5.1600	4.9200	5.0800	+1.804%	60,455	-5.709%
2024-02-13	5.2800	5.3550	4.9500	4.9900	-9.765%	122,212	-4.008%
2024-02-12	5.3500	5.6700	5.3500	5.5300	+4.537%	116,035	-13.382%
2024-02-09	5.0600	5.3800	4.8650	5.2900	+4.960%	112,595	-9.452%
2024-02-08	4.7300	5.0600	4.5800	5.0400	+7.006%	139,988	-4.960%
2024-02-07	4.7600	4.7900	4.6500	4.7100	-0.633%	87,864	+1.699%
2024-02-06	4.5100	4.7700	4.5100	4.7400	+4.405%	146,629	+1.055%
2024-02-05	4.6100	4.6100	4.4200	4.5400	-1.732%	103,051	+5.507%