Dark

FLY
Firefly Aerospace Inc. Common Stock
stock NASDAQ

At Close

Apr 14, 2026 3:59:59 PM EDT

36.58USD-5.660%(-2.20)9,928,859

35.30Bid 40.10Ask 4.80Spread

Pre-market

Apr 14, 2026 9:28:30 AM EDT

40.31USD+3.945%(+1.53)128,096

After-hours

Apr 14, 2026 4:58:30 PM EDT

36.74USD+0.433%(+0.16)24,838

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	40.8300	40.8800	34.2100	36.5800	-5.673%	9,928,859	0.000%
2026-04-13	36.8900	39.6300	36.8500	38.7800	+3.386%	5,448,988	-5.673%
2026-04-10	37.4200	39.6200	36.2000	37.5100	-0.133%	6,862,952	-2.479%
2026-04-09	37.9900	41.4800	37.2800	37.5600	-1.495%	13,140,551	-2.609%
2026-04-08	38.0700	39.8100	36.1000	38.1300	+7.167%	9,608,129	-4.065%
2026-04-07	33.8500	36.1000	32.1800	35.5800	+2.036%	8,548,255	+2.811%
2026-04-06	33.8700	35.7900	32.6800	34.8700	+5.795%	10,036,246	+4.904%
2026-04-02	27.7100	33.0600	27.7100	32.9600	+10.753%	7,676,866	+10.983%
2026-04-01	29.3300	31.3400	28.9200	29.7600	+4.660%	9,761,270	+22.917%
2026-03-31	24.6800	28.4350	24.5700	28.4350	+20.436%	9,287,452	+28.644%
2026-03-30	24.0200	24.5700	22.7900	23.6100	-0.422%	5,300,388	+54.934%
2026-03-27	26.2400	26.4600	23.0500	23.7100	-11.662%	6,421,453	+54.281%
2026-03-26	26.9300	28.0900	25.7600	26.8400	-2.329%	6,384,011	+36.289%
2026-03-25	24.5700	28.3100	24.3900	27.4800	+15.852%	9,544,696	+33.115%
2026-03-24	23.6900	24.2900	22.5800	23.7200	-1.084%	5,118,114	+54.216%
2026-03-23	22.7300	24.9900	21.5700	23.9800	+3.140%	7,714,309	+52.544%
2026-03-20	25.8100	27.1200	22.1200	23.2500	+1.043%	15,946,358	+57.333%
2026-03-19	22.2100	23.4600	21.9500	23.0100	-0.904%	5,063,767	+58.974%
2026-03-18	24.1800	24.2700	23.0600	23.2200	-5.571%	3,600,980	+57.537%
2026-03-17	24.0600	25.0200	23.5900	24.5900	+2.758%	3,043,961	+48.760%
2026-03-16	23.9300	25.1500	22.8000	23.9300	+1.917%	3,610,776	+52.863%
2026-03-13	24.1900	25.2800	23.3400	23.4800	+0.989%	5,589,555	+55.792%
2026-03-12	23.8000	25.0900	22.9200	23.2500	+12.919%	14,146,106	+57.333%
2026-03-11	19.2700	20.6000	19.2500	20.5900	+6.025%	2,569,267	+77.659%
2026-03-10	20.1900	20.2100	18.8500	19.4200	-6.410%	3,219,015	+88.363%
2026-03-09	19.7000	21.0300	19.2300	20.7500	+5.223%	2,466,011	+76.289%
2026-03-06	20.1200	21.1300	19.5400	19.7200	-3.523%	1,512,888	+85.497%
2026-03-05	21.1000	21.5600	19.5000	20.4400	-4.486%	1,750,644	+78.963%
2026-03-04	21.1000	21.9100	20.8200	21.4000	+2.540%	1,942,949	+70.935%
2026-03-03	20.2100	21.1900	19.5800	20.8700	-0.191%	1,490,680	+75.276%
2026-03-02	18.5100	21.4400	18.5100	20.9100	+8.286%	3,014,684	+74.940%
2026-02-27	20.5600	20.6400	18.8500	19.3100	-10.186%	3,562,366	+89.436%
2026-02-26	20.4000	21.7600	20.0800	21.5000	+5.651%	2,937,218	+70.140%
2026-02-25	20.8100	21.0300	19.9700	20.3500	-1.548%	483,310	+79.754%
2026-02-24	19.9100	20.7200	19.2900	20.6700	+3.298%	1,633,040	+76.971%
2026-02-23	19.2900	20.1800	19.2900	20.0100	+0.100%	1,368,474	+82.809%
2026-02-20	21.1000	21.6800	19.8600	19.9900	-7.023%	2,093,079	+82.991%
2026-02-19	20.7500	21.7700	20.5600	21.5000	+0.233%	1,592,246	+70.140%
2026-02-18	20.3500	21.9300	20.2100	21.4500	+5.147%	2,734,435	+70.536%
2026-02-17	19.0000	21.6700	18.6400	20.4000	+5.754%	4,264,661	+79.314%
2026-02-13	19.1100	20.3900	19.0600	19.2900	+0.995%	2,239,770	+89.632%
2026-02-12	20.9100	20.9100	18.8800	19.1000	-8.305%	3,086,868	+91.518%
2026-02-11	23.2100	23.2100	20.4500	20.8300	-9.395%	3,617,982	+75.612%
2026-02-10	24.1700	24.2200	22.9400	22.9900	-6.885%	2,087,653	+59.113%
2026-02-09	23.5100	25.3100	23.5100	24.6900	+3.349%	2,954,389	+48.157%
2026-02-06	23.2800	24.3600	23.2300	23.8900	+6.604%	2,608,502	+53.118%
2026-02-05	23.2700	24.3600	21.9900	22.4100	-8.269%	2,305,650	+63.231%
2026-02-04	25.0000	25.0000	23.1600	24.4300	-2.631%	5,216,568	+49.734%
2026-02-03	23.7400	25.0900	23.0900	25.0900	+9.899%	5,348,317	+45.795%
2026-02-02	24.3000	25.2400	22.3300	22.8300	-9.369%	4,410,445	+60.228%
2026-01-30	26.8900	27.8600	24.4900	25.1900	-7.014%	2,944,993	+45.216%
2026-01-29	28.3500	28.3500	26.2200	27.0900	-6.101%	2,797,839	+35.031%
2026-01-28	29.0000	29.9000	27.2700	28.8500	-1.704%	3,508,335	+26.794%
2026-01-27	25.6000	29.7200	25.2100	29.3500	+16.514%	3,840,876	+24.634%
2026-01-26	28.3200	28.3200	24.8600	25.1900	-13.436%	4,677,555	+45.216%
2026-01-23	31.6700	31.9600	29.0900	29.1000	-5.642%	3,114,093	+25.704%
2026-01-22	29.4700	31.0800	29.0100	30.8400	+6.750%	2,522,156	+18.612%
2026-01-21	31.1300	31.1300	27.4200	28.8900	-4.779%	4,927,810	+26.618%
2026-01-20	31.5300	34.3400	30.3000	30.3400	-9.080%	4,007,877	+20.567%
2026-01-16	30.7200	34.3100	30.7200	33.3700	+12.206%	4,991,620	+9.619%
2026-01-15	29.6900	30.8700	28.9800	29.7400	-0.867%	2,249,212	+22.999%
2026-01-14	27.5300	30.0400	26.4700	30.0000	+7.258%	3,964,248	+21.933%
2026-01-13	31.4200	31.4600	27.5000	27.9700	-8.144%	3,707,321	+30.783%
2026-01-12	30.3400	30.6100	28.4300	30.4500	+1.129%	2,636,251	+20.131%
2026-01-09	28.4400	30.9700	26.5900	30.1100	+7.651%	4,159,169	+21.488%
2026-01-08	28.2200	31.2100	27.5600	27.9700	+2.304%	4,236,113	+30.783%
2026-01-07	26.2400	29.0000	25.5000	27.3400	+3.365%	3,657,842	+33.797%
2026-01-06	26.0100	27.1800	25.0500	26.4500	+2.758%	4,086,459	+38.299%
2026-01-05	24.4800	26.0100	23.8500	25.7400	+8.151%	3,788,673	+42.113%
2026-01-02	23.1200	23.8100	21.6600	23.8000	+6.345%	4,084,144	+53.697%
2025-12-31	22.6800	23.1200	21.9900	22.3800	-1.540%	3,117,159	+63.450%
2025-12-30	23.9200	24.3800	22.7000	22.7300	-3.605%	3,309,957	+60.933%
2025-12-29	22.9200	24.8100	22.9000	23.5800	+1.115%	2,870,559	+55.131%
2025-12-26	27.0100	27.0100	23.1300	23.3200	-13.694%	3,790,891	+56.861%
2025-12-24	27.1300	27.6000	25.6500	27.0200	+1.885%	2,101,435	+35.381%
2025-12-23	26.4200	27.4100	25.9800	26.5200	-7.208%	4,348,619	+37.934%
2025-12-22	25.4200	28.7400	25.4200	28.5800	+16.084%	6,262,015	+27.992%
2025-12-19	20.3300	24.9000	20.3300	24.6200	+22.732%	8,114,964	+48.578%
2025-12-18	19.2900	20.2800	18.9700	20.0600	+8.257%	1,860,816	+82.353%
2025-12-17	20.5300	20.5300	18.5200	18.5300	-8.629%	1,518,010	+97.410%
2025-12-16	20.0300	20.5400	19.3900	20.2800	-0.344%	1,504,630	+80.375%
2025-12-15	22.3200	23.5200	20.3200	20.3500	-8.002%	3,712,472	+79.754%
2025-12-12	23.7800	24.0500	21.6500	22.1200	-5.912%	3,766,700	+65.371%
2025-12-11	21.7500	23.8300	20.6300	23.5100	+10.272%	3,603,721	+55.593%
2025-12-10	19.2900	21.8600	19.0800	21.3200	+9.614%	3,441,664	+71.576%
2025-12-09	18.9400	19.8700	18.6300	19.4500	+1.726%	1,332,720	+88.072%
2025-12-08	20.1800	20.3800	18.5000	19.1200	-3.532%	1,749,563	+91.318%
2025-12-05	20.0900	21.0000	19.6800	19.8200	-1.978%	1,876,277	+84.561%
2025-12-04	18.7700	20.4800	18.5600	20.2200	+8.944%	2,068,331	+80.910%
2025-12-03	17.9700	18.8300	17.5300	18.5600	+3.687%	1,805,360	+97.091%
2025-12-02	16.9400	18.4900	16.9400	17.9000	+6.421%	2,082,616	+104.358%
2025-12-01	16.8500	17.2200	16.5900	16.8200	-4.972%	1,471,506	+117.479%
2025-11-28	17.6100	18.0100	17.5400	17.7000	+1.491%	719,840	+106.667%
2025-11-26	17.5600	18.1200	17.1800	17.4400	+0.693%	1,461,304	+109.748%
2025-11-25	16.9400	17.7400	16.8500	17.3200	+2.911%	1,519,013	+111.201%
2025-11-24	16.6900	16.9800	16.3900	16.8300	+0.238%	1,556,795	+117.350%
2025-11-21	17.0800	17.3800	16.0300	16.7900	-0.710%	2,102,607	+117.868%
2025-11-20	19.5800	19.5800	16.9000	16.9100	-12.925%	2,722,260	+116.322%
2025-11-19	19.7800	20.1200	19.1700	19.4200	-1.721%	1,442,046	+88.363%
2025-11-18	19.0700	20.0800	19.0300	19.7600	+1.333%	2,140,003	+85.121%
2025-11-17	22.7700	22.7700	19.1500	19.5000	-14.996%	3,611,576	+87.590%
2025-11-14	20.9200	24.2400	20.9200	22.9400	+6.996%	4,450,909	+59.459%
2025-11-13	22.6700	24.1700	20.4800	21.4400	+17.158%	8,142,808	+70.616%
2025-11-12	19.3300	19.3400	18.2200	18.3000	-4.439%	2,101,154	+99.891%
2025-11-11	18.6500	19.5700	18.5000	19.1500	-0.468%	1,209,874	+91.018%
2025-11-10	20.1200	20.1700	18.8500	19.2400	-2.582%	1,380,385	+90.125%
2025-11-07	18.9900	20.2300	18.4100	19.7500	+2.173%	2,356,375	+85.215%
2025-11-06	22.0500	22.0500	19.2100	19.3300	-14.012%	2,596,162	+89.240%
2025-11-05	22.6600	22.8200	22.2500	22.4800	-1.619%	1,075,877	+62.722%
2025-11-04	22.6500	24.2400	22.5400	22.8500	-3.830%	1,260,422	+60.088%
2025-11-03	24.1600	24.1600	23.2400	23.7600	-2.021%	980,112	+53.956%
2025-10-31	24.5600	24.7400	23.8200	24.2500	-0.899%	1,186,310	+50.845%
2025-10-30	24.5400	25.0700	24.1400	24.4700	-2.198%	964,945	+49.489%
2025-10-29	25.7200	25.7200	24.6800	25.0200	-2.873%	1,937,599	+46.203%
2025-10-28	27.3700	27.3700	25.7300	25.7600	-6.361%	1,304,727	+42.003%
2025-10-27	27.3500	27.7200	26.8300	27.5100	+2.097%	976,233	+32.970%
2025-10-24	26.6300	27.6500	26.5000	26.9450	+3.874%	1,332,615	+35.758%
2025-10-23	26.1100	26.7100	25.9400	25.9400	-1.068%	1,013,411	+41.018%
2025-10-22	28.1000	28.1000	25.5400	26.2200	-6.988%	1,852,919	+39.512%
2025-10-21	26.5500	28.6300	26.5000	28.1900	+3.945%	1,344,644	+29.762%
2025-10-20	26.6200	27.4400	26.3400	27.1200	+2.961%	1,162,721	+34.882%
2025-10-17	27.5500	27.6800	26.0000	26.3400	-6.130%	1,873,012	+38.876%
2025-10-16	29.7100	29.8200	27.8300	28.0600	-5.139%	1,641,278	+30.364%
2025-10-15	30.5400	31.1800	28.9900	29.5800	-1.695%	1,391,715	+23.665%
2025-10-14	28.8100	31.0300	28.1700	30.0900	+0.737%	1,906,036	+21.569%
2025-10-13	29.8500	30.3100	29.6500	29.8700	+5.213%	1,515,857	+22.464%
2025-10-10	30.9600	31.8700	28.3900	28.3900	-5.493%	2,758,840	+28.848%
2025-10-09	32.3000	33.0700	29.8000	30.0400	-3.097%	4,117,677	+21.771%
2025-10-08	28.6200	31.6600	28.6200	31.0000	+9.078%	3,976,099	+18.000%
2025-10-07	29.2300	29.5700	28.1300	28.4200	-2.101%	2,543,571	+28.712%
2025-10-06	30.7400	30.7400	28.6400	29.0300	+6.143%	4,911,594	+26.008%
2025-10-03	27.1100	27.9400	26.5500	27.3500	+2.167%	2,767,101	+33.748%
2025-10-02	26.9800	28.2200	26.1700	26.7700	+0.375%	3,089,794	+36.645%
2025-10-01	29.5300	29.5300	26.3500	26.6700	-9.007%	5,074,606	+37.158%
2025-09-30	31.8100	31.8100	27.6000	29.3100	-20.762%	7,636,963	+24.804%
2025-09-29	35.6400	36.9900	34.5800	36.9900	+2.836%	1,520,755	-1.108%
2025-09-26	37.5400	37.5400	35.0500	35.9700	-4.513%	1,641,567	+1.696%
2025-09-25	39.9400	39.9400	36.7000	37.6700	-7.125%	2,350,780	-2.894%
2025-09-24	42.2600	42.5600	40.2900	40.5600	-3.337%	1,536,211	-9.813%
2025-09-23	43.5600	44.6500	41.3700	41.9600	-15.232%	3,530,773	-12.822%
2025-09-22	45.9500	49.5400	45.6600	49.5000	+9.538%	1,957,090	-26.101%
2025-09-19	45.4500	46.1000	44.5600	45.1900	-0.243%	2,085,427	-19.053%
2025-09-18	44.0300	45.5200	44.0300	45.3000	+4.402%	596,255	-19.249%
2025-09-17	44.0900	44.5100	43.3100	43.3900	-0.936%	503,369	-15.695%
2025-09-16	44.2000	45.3500	43.7400	43.8000	-0.182%	608,656	-16.484%
2025-09-15	44.2100	44.7500	43.5700	43.8800	+0.389%	327,678	-16.636%
2025-09-12	43.2600	43.7500	42.5300	43.7100	+1.628%	368,267	-16.312%
2025-09-11	42.8100	43.0600	42.1100	43.0100	+0.608%	444,742	-14.950%
2025-09-10	44.0700	44.0700	42.6400	42.7500	-3.781%	722,096	-14.433%
2025-09-09	42.6500	44.7400	42.2700	44.4300	+3.954%	517,449	-17.668%
2025-09-08	42.7000	43.2400	41.7700	42.7400	+0.376%	1,034,511	-14.413%
2025-09-05	43.1000	43.1000	41.8000	42.5800	-0.549%	389,962	-14.091%
2025-09-04	44.2200	44.8100	42.4600	42.8150	-3.483%	769,159	-14.563%
2025-09-03	44.4700	45.3700	42.6000	44.3600	+0.226%	900,982	-17.538%
2025-09-02	44.9900	45.9200	43.6500	44.2600	-2.404%	503,957	-17.352%
2025-08-29	46.7200	46.7200	45.1700	45.3500	-3.981%	375,601	-19.338%
2025-08-28	48.0000	48.8000	46.9600	47.2300	+0.554%	569,828	-22.549%
2025-08-27	47.6100	47.7800	46.3700	46.9700	+4.285%	649,050	-22.121%
2025-08-26	44.7400	45.2000	44.5800	45.0400	+0.491%	261,978	-18.783%
2025-08-25	46.3300	46.3300	44.6450	44.8200	-2.819%	484,665	-18.385%
2025-08-22	46.0900	46.9100	45.0300	46.1200	-0.152%	1,012,312	-20.685%
2025-08-21	45.3700	46.5600	44.1700	46.1900	+1.897%	725,869	-20.805%
2025-08-20	45.6000	46.9000	45.0000	45.3300	-0.242%	1,431,983	-19.303%
2025-08-19	48.5600	48.8300	45.0800	45.4400	-6.444%	977,180	-19.498%
2025-08-18	47.0400	48.6700	46.3600	48.5700	+2.490%	608,731	-24.686%
2025-08-15	48.6600	48.6600	46.6500	47.3900	-3.855%	1,008,704	-22.811%
2025-08-14	50.9400	51.0600	46.4000	49.2900	-3.011%	1,870,802	-25.786%
2025-08-13	51.5200	53.5000	50.6300	50.8200	-1.205%	3,408,217	-28.020%
2025-08-12	53.6800	54.9400	51.4000	51.4400	-4.101%	1,790,293	-28.888%
2025-08-11	50.3700	54.9000	49.9800	53.6400	+6.874%	3,398,989	-31.805%
2025-08-08	54.9700	57.0500	49.2500	50.1900	-16.835%	8,545,622	-27.117%
2025-08-07	69.9500	73.4000	60.0400	60.3500	+442.716%	30,350,832	-39.387%
2025-05-23	11.1300	11.1500	11.1200	11.1200	-34.703%	2,028	+228.957%
2021-08-02	17.0200	17.0400	17.0200	17.0300	0.000%	74,619	+114.797%
2021-07-30	17.0200	17.0400	17.0200	17.0300	0.000%	279,851	+114.797%
2021-07-29	17.0000	17.0450	17.0000	17.0300	0.000%	374,367	+114.797%
2021-07-28	17.0100	17.0300	17.0000	17.0300	+0.118%	204,900	+114.797%
2021-07-27	17.0000	17.0200	16.9900	17.0100	0.000%	212,443	+115.050%
2021-07-26	16.9950	17.0500	16.9950	17.0100	0.000%	108,783	+115.050%
2021-07-23	17.0100	17.0200	16.9850	17.0100	+0.118%	139,392	+115.050%
2021-07-22	16.9600	17.0000	16.9600	16.9900	+0.118%	120,475	+115.303%
2021-07-21	16.9600	17.0400	16.9600	16.9700	+0.059%	176,067	+115.557%
2021-07-20	16.9400	16.9700	16.9300	16.9600	0.000%	156,523	+115.684%
2021-07-19	16.9150	16.9600	16.9150	16.9600	+0.059%	220,676	+115.684%
2021-07-16	16.9600	16.9600	16.9500	16.9500	+0.059%	143,403	+115.811%
2021-07-15	16.9400	16.9600	16.9400	16.9400	-0.118%	228,379	+115.939%
2021-07-14	16.9200	16.9650	16.9200	16.9600	+0.059%	125,155	+115.684%
2021-07-13	16.9400	16.9600	16.9050	16.9500	0.000%	276,480	+115.811%
2021-07-12	16.9200	16.9500	16.9100	16.9500	+0.237%	145,184	+115.811%
2021-07-09	16.9100	16.9350	16.9100	16.9100	0.000%	183,242	+116.322%
2021-07-08	16.9100	16.9300	16.8950	16.9100	0.000%	514,971	+116.322%
2021-07-07	16.9600	16.9600	16.9100	16.9100	-0.236%	227,904	+116.322%
2021-07-06	16.9300	16.9700	16.9200	16.9500	+0.059%	262,849	+115.811%
2021-07-02	16.9400	16.9500	16.9100	16.9400	-0.059%	127,385	+115.939%
2021-07-01	16.9400	16.9600	16.9200	16.9500	+0.059%	127,361	+115.811%
2021-06-30	16.9300	16.9400	16.9300	16.9400	0.000%	432,438	+115.939%
2021-06-29	16.9300	16.9400	16.9300	16.9400	+0.059%	214,347	+115.939%
2021-06-28	16.9300	16.9400	16.9300	16.9300	0.000%	146,250	+116.066%
2021-06-25	16.9300	16.9500	16.9200	16.9300	-0.059%	363,670	+116.066%
2021-06-24	16.9400	16.9400	16.9300	16.9400	0.000%	260,479	+115.939%
2021-06-23	16.9300	16.9500	16.9300	16.9400	+0.059%	142,089	+115.939%
2021-06-22	16.9400	16.9400	16.9300	16.9300	0.000%	167,604	+116.066%
2021-06-21	16.9400	16.9500	16.9100	16.9300	-0.118%	348,931	+116.066%
2021-06-18	16.9300	16.9500	16.9100	16.9500	+0.059%	321,940	+115.811%
2021-06-17	16.9300	16.9500	16.9150	16.9400	0.000%	299,870	+115.939%
2021-06-16	16.9300	16.9400	16.9300	16.9400	0.000%	156,841	+115.939%
2021-06-15	16.9300	16.9500	16.9100	16.9400	+0.059%	204,593	+115.939%
2021-06-14	16.9000	16.9300	16.9000	16.9300	+0.178%	216,722	+116.066%
2021-06-11	16.9100	16.9300	16.9000	16.9000	+0.118%	259,130	+116.450%
2021-06-10	16.9300	16.9500	16.8550	16.8800	-0.177%	247,186	+116.706%
2021-06-09	16.9200	16.9500	16.8900	16.9100	-0.059%	275,555	+116.322%
2021-06-08	16.9200	16.9500	16.9200	16.9200	0.000%	196,772	+116.194%
2021-06-07	16.9400	16.9500	16.9100	16.9200	-0.177%	138,948	+116.194%
2021-06-04	16.9300	16.9600	16.9250	16.9500	+0.059%	85,260	+115.811%
2021-06-03	16.9300	16.9500	16.9150	16.9400	0.000%	119,438	+115.939%
2021-06-02	16.9300	16.9500	16.9250	16.9400	+0.059%	105,234	+115.939%
2021-06-01	16.9200	16.9700	16.8600	16.9300	+0.118%	114,526	+116.066%
2021-05-28	16.8900	16.9200	16.8300	16.9100	-0.059%	363,309	+116.322%
2021-05-27	16.9400	16.9600	16.8550	16.9200	-0.059%	248,132	+116.194%
2021-05-26	16.9400	16.9600	16.9100	16.9300	0.000%	218,680	+116.066%
2021-05-25	16.9400	16.9500	16.9100	16.9300	-0.118%	229,921	+116.066%
2021-05-24	16.9100	16.9500	16.9000	16.9500	0.000%	80,500	+115.811%
2021-05-21	16.9000	16.9500	16.8700	16.9500	+0.296%	146,117	+115.811%
2021-05-20	16.8800	16.9000	16.8500	16.9000	+0.237%	136,510	+116.450%
2021-05-19	16.8800	16.8800	16.8447	16.8600	-0.178%	165,487	+116.963%
2021-05-18	16.9100	16.9300	16.8800	16.8900	-0.118%	116,160	+116.578%
2021-05-17	16.9100	16.9600	16.9100	16.9100	-0.236%	144,697	+116.322%
2021-05-14	16.9100	16.9600	16.9100	16.9500	+0.177%	196,704	+115.811%
2021-05-13	16.9200	16.9400	16.8500	16.9200	+0.059%	274,583	+116.194%
2021-05-12	16.9400	16.9400	16.8700	16.9100	-0.118%	395,722	+116.322%
2021-05-11	16.8400	16.9500	16.8400	16.9300	0.000%	165,022	+116.066%
2021-05-10	16.9600	16.9600	16.9200	16.9300	-0.177%	106,305	+116.066%
2021-05-07	16.9300	16.9600	16.9200	16.9600	+0.118%	158,893	+115.684%
2021-05-06	16.9300	16.9700	16.9000	16.9400	-0.118%	184,724	+115.939%
2021-05-05	16.9400	16.9600	16.8500	16.9600	+0.236%	499,084	+115.684%
2021-05-04	16.9000	16.9400	16.8800	16.9200	+0.178%	202,619	+116.194%
2021-05-03	16.9400	16.9600	16.8800	16.8900	-0.177%	152,702	+116.578%
2021-04-30	16.9200	16.9500	16.9200	16.9200	-0.177%	125,079	+116.194%
2021-04-29	16.9600	16.9900	16.9100	16.9500	-0.059%	247,919	+115.811%
2021-04-28	16.9000	16.9600	16.8600	16.9600	+0.355%	289,141	+115.684%
2021-04-27	16.9200	16.9200	16.8600	16.9000	-0.059%	146,023	+116.450%
2021-04-26	16.8900	16.9300	16.8900	16.9100	+0.059%	155,646	+116.322%
2021-04-23	16.8700	16.9500	16.8500	16.9000	-0.177%	196,830	+116.450%
2021-04-22	16.8500	16.9300	16.8400	16.9300	+0.356%	307,847	+116.066%
2021-04-21	16.8100	16.9000	16.8000	16.8700	+0.178%	347,849	+116.835%
2021-04-20	16.8500	16.8600	16.8100	16.8400	-0.178%	435,496	+117.221%
2021-04-19	16.8600	16.9200	16.8000	16.8700	+0.119%	1,043,250	+116.835%
2021-04-16	16.8900	16.9800	16.8500	16.8500	-0.414%	1,047,502	+117.092%
2021-04-15	16.8500	16.9300	16.8200	16.9200	+0.535%	525,717	+116.194%
2021-04-14	16.9000	16.9600	16.8200	16.8300	-0.591%	868,139	+117.350%
2021-04-13	16.8100	16.9800	16.8000	16.9300	+0.296%	732,662	+116.066%
2021-04-12	16.8000	16.9000	16.7900	16.8800	+0.536%	306,619	+116.706%
2021-04-09	16.8000	16.8400	16.7800	16.7900	-0.060%	686,010	+117.868%
2021-04-08	16.8900	16.8900	16.7800	16.8000	-0.533%	833,977	+117.738%
2021-04-07	16.7800	16.9200	16.7400	16.8900	+0.596%	954,207	+116.578%
2021-04-06	16.8100	16.8300	16.7700	16.7900	-0.238%	1,021,836	+117.868%
2021-04-05	16.8200	16.8500	16.7300	16.8300	-0.237%	1,678,717	+117.350%
2021-04-01	16.8500	16.9300	16.8000	16.8700	+0.119%	1,006,877	+116.835%
2021-03-31	16.8500	16.9000	16.8000	16.8500	-0.059%	851,917	+117.092%
2021-03-30	16.8400	16.9500	16.7500	16.8600	-0.178%	1,988,568	+116.963%
2021-03-29	16.7200	17.0200	16.5050	16.8900	+27.472%	9,515,365	+116.578%
2021-03-26	13.8000	13.8300	12.9700	13.2500	-2.502%	169,464	+176.075%
2021-03-25	12.8400	13.6500	12.5000	13.5900	+5.104%	213,790	+169.169%
2021-03-24	13.0900	13.4500	12.8200	12.9300	-0.844%	248,837	+182.908%
2021-03-23	13.0500	13.3000	12.6900	13.0400	-2.102%	441,884	+180.521%
2021-03-22	13.4300	13.4900	12.7600	13.3200	-1.040%	302,319	+174.625%
2021-03-19	13.7600	13.9300	13.1200	13.4600	-2.393%	454,839	+171.768%
2021-03-18	14.1100	14.8999	13.7800	13.7900	-2.060%	883,693	+165.265%
2021-03-17	12.1700	14.1200	11.8600	14.0800	+18.618%	1,388,764	+159.801%
2021-03-16	12.4900	12.4900	11.7800	11.8700	-5.040%	277,605	+208.172%
2021-03-15	11.9600	12.5000	11.9400	12.5000	+4.080%	250,991	+192.640%
2021-03-12	12.0000	12.4900	11.8800	12.0100	+0.502%	266,612	+204.580%
2021-03-11	11.2600	12.0500	11.1850	11.9500	+7.852%	440,896	+206.109%
2021-03-10	11.2500	11.4600	10.8300	11.0800	-0.983%	208,795	+230.144%
2021-03-09	11.5000	11.5000	10.7200	11.1900	-1.842%	198,981	+226.899%
2021-03-08	11.0300	12.0500	11.0300	11.4000	+3.354%	512,948	+220.877%
2021-03-05	10.5000	11.0500	9.7500	11.0300	+6.984%	402,020	+231.641%
2021-03-04	10.6400	10.6700	9.7350	10.3100	-2.552%	395,732	+254.801%
2021-03-03	10.2000	10.9900	10.2000	10.5800	+4.856%	403,887	+245.747%
2021-03-02	10.9200	11.0600	10.0100	10.0900	-5.965%	551,843	+262.537%
2021-03-01	12.3500	12.3700	10.3223	10.7300	-9.756%	973,395	+240.913%
2021-02-26	10.7800	12.2600	10.3000	11.8900	-6.082%	1,236,385	+207.653%
2021-02-25	12.8000	13.1200	11.5400	12.6600	+0.397%	766,670	+188.942%
2021-02-24	12.1500	12.8399	12.1400	12.6100	+3.871%	211,565	+190.087%
2021-02-23	12.1800	12.2200	11.4545	12.1400	-0.247%	254,313	+201.318%
2021-02-22	12.0000	12.6266	11.8300	12.1700	+3.840%	493,798	+200.575%
2021-02-19	10.7200	11.7400	10.7200	11.7200	+10.047%	421,546	+212.116%
2021-02-18	10.8200	10.8799	10.1401	10.6500	-1.571%	311,182	+243.474%
2021-02-17	10.9400	11.0461	10.7600	10.8200	-1.636%	139,013	+238.078%
2021-02-16	10.9900	11.2400	10.9900	11.0000	+1.476%	195,479	+232.545%
2021-02-12	10.6700	10.8900	10.6484	10.8400	+2.264%	177,049	+237.454%
2021-02-11	10.7300	10.7500	10.4800	10.6000	-1.027%	96,492	+245.094%
2021-02-10	10.7600	10.8199	10.4100	10.7100	+0.469%	86,898	+241.550%
2021-02-09	10.8200	10.9500	10.4300	10.6600	-1.388%	143,714	+243.152%
2021-02-08	10.7000	10.9000	10.5400	10.8100	+2.174%	172,565	+238.390%
2021-02-05	10.3000	10.8500	10.2673	10.5800	+2.718%	480,268	+245.747%
2021-02-04	10.1300	10.3100	10.0800	10.3000	+1.779%	162,185	+255.146%
2021-02-03	9.7600	10.2271	9.7200	10.1200	+3.582%	242,148	+261.462%
2021-02-02	9.8600	9.9300	9.6400	9.7700	+0.514%	214,901	+274.411%
2021-02-01	9.6200	9.8300	9.4300	9.7200	+1.887%	158,388	+276.337%
2021-01-29	9.8000	9.9200	9.3900	9.5400	-4.024%	312,139	+283.438%
2021-01-28	10.0400	10.1200	9.5800	9.9400	+0.811%	308,909	+268.008%
2021-01-27	9.6500	10.2400	9.4600	9.8600	+1.232%	469,288	+270.994%
2021-01-26	10.2200	10.3400	9.6700	9.7400	-0.916%	350,522	+275.565%
2021-01-25	10.3400	10.3400	9.6000	9.8300	-2.189%	207,517	+272.126%
2021-01-22	9.6300	10.0600	9.5100	10.0500	+3.077%	262,150	+263.980%
2021-01-21	10.1300	10.2399	9.6173	9.7500	-3.751%	270,926	+275.179%
2021-01-20	10.2800	10.3400	9.9500	10.1300	-0.295%	148,760	+261.106%
2021-01-19	9.9200	10.3500	9.8801	10.1600	+2.523%	260,711	+260.039%
2021-01-15	10.1300	10.1550	9.8800	9.9100	-2.938%	284,573	+269.122%
2021-01-14	9.8500	10.3499	9.8500	10.2100	+4.825%	337,235	+258.276%
2021-01-13	9.6900	10.0000	9.4800	9.7400	-0.511%	398,676	+275.565%
2021-01-12	9.5500	9.9200	9.5300	9.7900	+3.053%	325,999	+273.647%
2021-01-11	9.6000	10.0000	9.4400	9.5000	-1.961%	425,756	+285.053%
2021-01-08	10.2000	10.2800	9.6300	9.6900	-2.319%	930,171	+277.503%
2021-01-07	10.2300	10.4000	9.9200	9.9200	-2.073%	218,076	+268.750%
2021-01-06	9.6400	10.3200	9.6400	10.1300	+6.408%	476,770	+261.106%
2021-01-05	9.3000	9.7900	9.3000	9.5200	+2.036%	216,982	+284.244%
2021-01-04	9.9800	9.9800	9.1100	9.3300	-5.279%	585,747	+292.069%
2020-12-31	10.1400	10.1507	9.7201	9.8500	-3.051%	301,768	+271.371%
2020-12-30	9.5700	10.4700	9.5600	10.1600	+5.067%	468,459	+260.039%
2020-12-29	9.7900	9.9600	9.4400	9.6700	-0.617%	487,531	+278.283%
2020-12-28	10.7500	10.9500	9.5700	9.7300	-7.597%	762,187	+275.951%
2020-12-24	9.6500	10.9500	9.6000	10.5300	+9.916%	1,151,030	+247.388%
2020-12-23	7.8000	10.0900	7.6900	9.5800	+24.577%	3,950,424	+281.837%
2020-12-22	7.8600	7.9000	7.5800	7.6900	-2.163%	318,911	+375.683%
2020-12-21	7.6500	7.8900	7.5500	7.8600	-1.132%	439,883	+365.394%
2020-12-18	8.0900	8.1400	7.8600	7.9500	-1.731%	236,455	+360.126%
2020-12-17	8.0300	8.1700	7.8200	8.0900	+0.873%	255,461	+352.163%
2020-12-16	7.9700	8.1664	7.6300	8.0200	+0.881%	384,186	+356.110%
2020-12-15	8.2300	8.3900	7.8500	7.9500	-1.973%	505,263	+360.126%
2020-12-14	8.7900	8.8563	8.0400	8.1100	-5.257%	513,274	+351.048%
2020-12-11	8.9100	8.9100	8.1800	8.5600	-4.251%	392,876	+327.336%
2020-12-10	8.6500	9.0900	8.6000	8.9400	+1.591%	239,777	+309.172%
2020-12-09	9.0600	9.1200	8.6210	8.8000	-1.786%	331,405	+315.682%
2020-12-08	9.0100	9.3285	8.8544	8.9600	-1.754%	210,074	+308.259%
2020-12-07	9.3700	9.4500	8.9400	9.1200	-2.668%	254,178	+301.096%
2020-12-04	9.1800	9.4400	9.1100	9.3700	+3.422%	369,248	+290.395%
2020-12-03	8.6100	9.3700	8.5000	9.0600	+6.840%	496,048	+303.753%
2020-12-02	8.2200	8.5700	8.1500	8.4800	+3.163%	179,309	+331.368%
2020-12-01	8.2300	8.4213	8.1100	8.2200	+1.356%	472,389	+345.012%
2020-11-30	8.6200	8.6900	8.1000	8.1100	-5.588%	270,677	+351.048%
2020-11-27	8.7900	8.8500	8.5100	8.5900	-2.275%	173,684	+325.844%
2020-11-25	8.9600	9.0400	8.5200	8.7900	-1.125%	287,568	+316.155%
2020-11-24	8.9000	9.3400	8.7100	8.8900	+2.894%	593,968	+311.474%
2020-11-23	7.9300	8.7600	7.8900	8.6400	+10.204%	449,253	+323.380%
2020-11-20	7.8000	7.9700	7.6300	7.8400	-1.631%	220,295	+366.582%
2020-11-19	7.9100	8.1000	7.7600	7.9700	-2.088%	271,832	+358.971%
2020-11-18	7.8700	8.5000	7.8700	8.1400	+5.304%	578,596	+349.386%
2020-11-17	7.4500	7.8900	7.3500	7.7300	+1.979%	289,081	+373.221%
2020-11-16	7.7200	7.7500	7.2300	7.5800	+5.718%	427,193	+382.586%
2020-11-13	6.8300	7.2900	6.8300	7.1700	+4.519%	277,002	+410.181%
2020-11-12	6.9400	7.2900	6.6800	6.8600	-11.484%	957,121	+433.236%
2020-11-11	7.6500	7.7500	7.3900	7.7500	+2.785%	266,589	+372.000%
2020-11-10	7.5900	7.6800	7.2900	7.5400	-1.050%	331,666	+385.146%
2020-11-09	7.4900	7.8000	7.2000	7.6200	+21.531%	856,397	+380.052%
2020-11-06	6.2200	6.4800	6.1000	6.2700	-0.791%	207,531	+483.413%
2020-11-05	5.9500	6.5000	5.9500	6.3200	+5.509%	343,113	+478.797%
2020-11-04	6.1900	6.3800	5.9000	5.9900	-6.698%	455,615	+510.684%
2020-11-03	6.3400	6.6900	6.3300	6.4200	+1.262%	144,784	+469.782%
2020-11-02	5.9700	6.4800	5.9100	6.3400	+6.914%	363,268	+476.972%
2020-10-30	6.0000	6.1700	5.8800	5.9300	-1.821%	386,696	+516.863%
2020-10-29	5.9300	6.4500	5.9100	6.0400	+0.835%	299,448	+505.629%
2020-10-28	6.2500	6.3700	5.9200	5.9900	-6.843%	378,336	+510.684%
2020-10-27	6.8700	6.9100	6.4200	6.4300	-4.315%	151,791	+468.896%
2020-10-26	7.0100	7.0200	6.4600	6.7200	-5.750%	360,425	+444.345%
2020-10-23	7.0000	7.1900	7.0000	7.1300	+1.422%	102,608	+413.043%
2020-10-22	6.8100	7.1200	6.8100	7.0300	+2.478%	134,014	+420.341%
2020-10-21	7.0000	7.1500	6.8500	6.8600	-2.833%	159,371	+433.236%
2020-10-20	7.0300	7.2600	6.9600	7.0600	+0.713%	153,648	+418.130%