Dark

FUV
Arcimoto, Inc. Common Stock
stock NASDAQ

Inactive

Apr 30, 2024

0.3800USD-5.000%(-0.0200)116,027

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-30	0.4000	0.430000	0.380000	0.380000	-5.000%	116,027	0.000%
2024-04-29	0.4100	0.420000	0.400000	0.400000	-2.439%	100,064	-5.000%
2024-04-26	0.4000	0.420000	0.400000	0.410000	-2.381%	20,222	-7.317%
2024-04-25	0.4200	0.420000	0.420000	0.420000	0.000%	47,943	-9.524%
2024-04-24	0.4200	0.430000	0.420000	0.420000	0.000%	23,677	-9.524%
2024-04-23	0.4200	0.420000	0.410000	0.420000	0.000%	17,277	-9.524%
2024-04-22	0.4000	0.420000	0.400000	0.420000	+5.000%	35,712	-9.524%
2024-04-19	0.4000	0.410000	0.400000	0.400000	-2.439%	41,938	-5.000%
2024-04-18	0.4100	0.410000	0.400000	0.410000	0.000%	27,170	-7.317%
2024-04-17	0.4200	0.420000	0.410000	0.410000	-2.613%	19,878	-7.317%
2024-04-16	0.4500	0.450000	0.411100	0.421000	-3.329%	88,927	-9.739%
2024-04-15	0.4500	0.450000	0.430000	0.435499	-4.496%	23,540	-12.744%
2024-04-12	0.4550	0.462601	0.448000	0.456000	-1.935%	24,446	-16.667%
2024-04-11	0.4300	0.465000	0.430000	0.465000	+1.087%	20,431	-18.280%
2024-04-10	0.4566	0.460000	0.456000	0.460000	0.000%	1,296	-17.391%
2024-04-09	0.4558	0.464900	0.450000	0.460000	+1.099%	30,211	-17.391%
2024-04-08	0.4600	0.460000	0.440000	0.455000	+2.075%	9,916	-16.484%
2024-04-05	0.4610	0.461000	0.445750	0.445750	-2.119%	48,959	-14.750%
2024-04-04	0.4601	0.479900	0.449000	0.455400	-1.000%	78,751	-16.557%
2024-04-03	0.5100	0.510000	0.450000	0.460000	-7.071%	161,728	-17.391%
2024-04-02	0.4911	0.495000	0.460100	0.495000	+3.061%	60,525	-23.232%
2024-04-01	0.4705	0.497900	0.470000	0.480300	+3.513%	48,163	-20.883%
2024-03-28	0.4797	0.479700	0.451000	0.464000	+0.629%	118,727	-18.103%
2024-03-27	0.4790	0.479000	0.450000	0.461100	-1.263%	111,770	-17.588%
2024-03-26	0.4900	0.490000	0.460000	0.467000	-2.708%	59,713	-18.630%
2024-03-25	0.5060	0.506000	0.480000	0.480000	-1.051%	40,002	-20.833%
2024-03-22	0.5000	0.515000	0.485000	0.485100	-1.202%	70,041	-21.666%
2024-03-21	0.5000	0.522500	0.491000	0.491000	-1.996%	36,685	-22.607%
2024-03-20	0.5100	0.523000	0.500000	0.501000	+0.200%	32,621	-24.152%
2024-03-19	0.4900	0.521500	0.490000	0.500000	0.000%	75,983	-24.000%
2024-03-18	0.5000	0.520000	0.492800	0.500000	+3.950%	37,021	-24.000%
2024-03-15	0.5229	0.522900	0.475000	0.481000	-2.858%	53,306	-20.998%
2024-03-14	0.5100	0.523000	0.490001	0.495151	-2.912%	38,052	-23.256%
2024-03-13	0.5200	0.523000	0.502000	0.510000	0.000%	18,767	-25.490%
2024-03-12	0.5100	0.510000	0.501000	0.510000	+0.354%	21,889	-25.490%
2024-03-11	0.5100	0.519899	0.480000	0.508200	+1.538%	96,770	-25.226%
2024-03-08	0.5000	0.510000	0.490000	0.500500	+0.240%	19,693	-24.076%
2024-03-07	0.5100	0.510000	0.490200	0.499300	-0.200%	43,627	-23.893%
2024-03-06	0.4905	0.510000	0.460000	0.500300	+2.102%	93,380	-24.046%
2024-03-05	0.5152	0.521000	0.480200	0.490000	-6.328%	135,062	-22.449%
2024-03-04	0.5447	0.544700	0.510300	0.523100	-3.965%	88,891	-27.356%
2024-03-01	0.5400	0.550000	0.530000	0.544700	-0.964%	44,791	-30.237%
2024-02-29	0.5500	0.560000	0.531500	0.550000	-0.507%	28,850	-30.909%
2024-02-28	0.5619	0.580000	0.520900	0.552800	-2.847%	99,490	-31.259%
2024-02-27	0.5499	0.570000	0.531000	0.569000	+5.566%	91,285	-33.216%
2024-02-26	0.5528	0.567500	0.530000	0.539000	+2.083%	50,871	-29.499%
2024-02-23	0.5300	0.550500	0.520000	0.528000	-5.714%	172,876	-28.030%
2024-02-22	0.6000	0.609000	0.550100	0.560000	-8.197%	220,065	-32.143%
2024-02-21	0.6200	0.638700	0.600000	0.610000	-3.282%	56,182	-37.705%
2024-02-20	0.6400	0.650000	0.620000	0.630700	+1.742%	76,871	-39.749%
2024-02-16	0.6200	0.620000	0.610300	0.619900	-0.016%	30,796	-38.700%
2024-02-15	0.5800	0.660000	0.577000	0.620000	+6.897%	119,776	-38.710%
2024-02-14	0.5900	0.600000	0.580000	0.580000	-1.695%	35,562	-34.483%
2024-02-13	0.6051	0.629800	0.580100	0.590000	-6.334%	37,262	-35.593%
2024-02-12	0.6100	0.650000	0.550500	0.629900	+2.590%	213,964	-39.673%
2024-02-09	0.6200	0.620000	0.605600	0.614000	+1.471%	24,800	-38.111%
2024-02-08	0.6010	0.629900	0.600000	0.605100	-2.639%	47,032	-37.200%
2024-02-07	0.6439	0.659800	0.620001	0.621500	-3.643%	29,407	-38.858%
2024-02-06	0.6300	0.660000	0.619600	0.645000	+2.381%	13,326	-41.085%
2024-02-05	0.6700	0.670000	0.610000	0.630000	-4.545%	55,007	-39.683%
2024-02-02	0.6710	0.680000	0.651100	0.660000	-1.493%	64,155	-42.424%
2024-02-01	0.6540	0.680000	0.650000	0.670000	-0.888%	90,314	-43.284%
2024-01-31	0.7200	0.720000	0.672000	0.676000	-6.111%	29,659	-43.787%
2024-01-30	0.7000	0.720000	0.700000	0.720000	+2.872%	22,609	-47.222%
2024-01-29	0.7000	0.700000	0.687600	0.699900	+1.789%	24,300	-45.707%
2024-01-26	0.7005	0.700500	0.679900	0.687600	-0.348%	17,798	-44.735%
2024-01-25	0.6860	0.710000	0.680000	0.690000	-1.429%	71,040	-44.928%
2024-01-24	0.6900	0.730000	0.680100	0.700000	+1.420%	37,002	-45.714%
2024-01-23	0.6750	0.795700	0.655000	0.690200	+1.485%	48,735	-44.943%
2024-01-22	0.7200	0.727100	0.669900	0.680100	-5.279%	89,918	-44.126%
2024-01-19	0.7500	0.760000	0.718000	0.718000	-4.267%	35,227	-47.075%
2024-01-18	0.7676	0.780000	0.701900	0.750000	-2.598%	73,786	-49.333%
2024-01-17	0.8000	0.800000	0.750000	0.770001	-3.151%	30,713	-50.649%
2024-01-16	0.8300	0.840000	0.751000	0.795051	-1.383%	54,921	-52.204%
2024-01-12	0.7900	0.840000	0.770000	0.806200	+2.148%	50,192	-52.865%
2024-01-11	0.7878	0.800000	0.754101	0.789250	+2.513%	34,889	-51.853%
2024-01-10	0.7800	0.790000	0.754100	0.769900	-3.521%	20,673	-50.643%
2024-01-09	0.8000	0.800000	0.750000	0.798000	-0.962%	22,758	-52.381%
2024-01-08	0.8000	0.839000	0.700000	0.805750	-1.857%	92,257	-52.839%
2024-01-05	0.8650	0.865000	0.801000	0.821000	-3.638%	37,092	-53.715%
2024-01-04	0.8500	0.860000	0.806700	0.852000	+1.465%	41,240	-55.399%
2024-01-03	0.8400	0.860000	0.800100	0.839700	+0.563%	52,066	-54.746%
2024-01-02	0.8120	0.880000	0.810001	0.835000	-2.760%	130,794	-54.491%
2023-12-29	0.9000	0.928200	0.830000	0.858700	-7.268%	145,692	-55.747%
2023-12-28	0.7320	0.980000	0.732000	0.926000	+23.467%	300,410	-58.963%
2023-12-27	0.7300	0.797500	0.730000	0.750000	-0.412%	78,891	-49.333%
2023-12-26	0.7665	0.800000	0.740000	0.753100	+0.427%	87,316	-49.542%
2023-12-22	0.7100	0.750000	0.710000	0.749900	+5.175%	51,021	-49.327%
2023-12-21	0.7200	0.749900	0.710001	0.713000	-1.669%	57,336	-46.704%
2023-12-20	0.7224	0.750000	0.720600	0.725100	-0.671%	31,565	-47.593%
2023-12-19	0.7498	0.766600	0.711700	0.730000	-2.485%	61,120	-47.945%
2023-12-18	0.6660	0.893700	0.666000	0.748600	+9.685%	446,528	-49.239%
2023-12-15	0.7024	0.710000	0.671000	0.682500	-2.500%	71,916	-44.322%
2023-12-14	0.6910	0.743500	0.691000	0.700000	+1.302%	125,194	-45.714%
2023-12-13	0.7440	0.750000	0.667400	0.691000	-4.492%	117,468	-45.007%
2023-12-12	0.7800	0.780000	0.711000	0.723500	-5.437%	79,691	-47.478%
2023-12-11	0.8160	0.890000	0.750000	0.765100	-3.152%	162,396	-50.333%
2023-12-08	0.7800	0.798500	0.760100	0.790000	+3.607%	64,700	-51.899%
2023-12-07	0.7900	0.800000	0.741200	0.762500	-2.866%	91,578	-50.164%
2023-12-06	0.8004	0.815400	0.778000	0.785000	-3.086%	115,997	-51.592%
2023-12-05	0.8100	0.840000	0.760000	0.810000	-3.571%	89,140	-53.086%
2023-12-04	0.9289	0.933400	0.810000	0.840000	-9.570%	316,666	-54.762%
2023-12-01	1.0000	1.130000	0.910000	0.928900	-8.931%	240,981	-59.091%
2023-11-30	1.4300	1.460000	0.910000	1.020000	-26.619%	918,135	-62.745%
2023-11-29	1.1900	1.450900	1.140000	1.390000	+28.704%	1,008,939	-72.662%
2023-11-28	0.9100	1.147800	0.910000	1.080000	+22.672%	685,239	-64.815%
2023-11-27	0.7800	0.959990	0.750000	0.880400	+13.351%	286,468	-56.838%
2023-11-24	0.6600	0.780000	0.630000	0.776700	+23.286%	107,007	-51.075%
2023-11-22	0.6200	0.688000	0.610000	0.630000	+6.961%	150,212	-39.683%
2023-11-21	0.5500	0.760000	0.519949	0.589000	+9.868%	1,300,749	-35.484%
2023-11-20	0.5800	0.590000	0.530000	0.536100	-7.601%	276,444	-29.118%
2023-11-17	0.5600	0.588300	0.560000	0.580200	+1.789%	36,020	-34.505%
2023-11-16	0.5800	0.580000	0.560000	0.570000	-1.059%	50,937	-33.333%
2023-11-15	0.5797	0.590000	0.560000	0.576100	+3.989%	36,255	-34.039%
2023-11-14	0.5500	0.579999	0.550000	0.554000	-0.216%	60,238	-31.408%
2023-11-13	0.5700	0.570000	0.540000	0.555200	+0.945%	44,426	-31.556%
2023-11-10	0.5900	0.590000	0.545000	0.550000	0.000%	39,099	-30.909%
2023-11-09	0.5890	0.590000	0.550000	0.550000	-5.172%	65,634	-30.909%
2023-11-08	0.6400	0.640000	0.570000	0.580000	-4.132%	88,500	-34.483%
2023-11-07	0.6000	0.634850	0.600000	0.605000	-3.892%	28,234	-37.190%
2023-11-06	0.6455	0.649900	0.629500	0.629500	-1.687%	28,196	-39.635%
2023-11-03	0.6001	0.670000	0.600100	0.640300	+6.699%	81,898	-40.653%
2023-11-02	0.5900	0.610000	0.584999	0.600100	+1.712%	69,091	-36.677%
2023-11-01	0.6200	0.620000	0.590000	0.590000	+1.027%	38,044	-35.593%
2023-10-31	0.5900	0.600000	0.580000	0.584000	-2.667%	48,308	-34.932%
2023-10-30	0.6320	0.632000	0.599700	0.600000	-2.597%	43,007	-36.667%
2023-10-27	0.6142	0.630000	0.609000	0.616000	+0.163%	15,276	-38.312%
2023-10-26	0.6174	0.620000	0.580000	0.615000	-3.906%	69,199	-38.211%
2023-10-25	0.6500	0.650000	0.615100	0.640000	-1.720%	55,528	-40.625%
2023-10-24	0.6250	0.669000	0.625000	0.651200	+3.332%	32,429	-41.646%
2023-10-23	0.6200	0.650000	0.620000	0.630200	-3.106%	34,956	-39.702%
2023-10-20	0.6600	0.660000	0.640000	0.650400	-5.725%	82,145	-41.574%
2023-10-19	0.7100	0.710000	0.651000	0.689900	+2.970%	44,665	-44.920%
2023-10-18	0.7000	0.709999	0.662000	0.670000	-2.261%	30,244	-43.284%
2023-10-17	0.7100	0.720000	0.661500	0.685500	-4.166%	61,123	-44.566%
2023-10-16	0.7400	0.749900	0.700000	0.715300	-2.335%	58,062	-46.875%
2023-10-13	0.7310	0.740000	0.670000	0.732401	+1.722%	35,646	-48.116%
2023-10-12	0.7350	0.749900	0.650000	0.720000	-0.758%	49,865	-47.222%
2023-10-11	0.7400	0.749900	0.710000	0.725500	-1.427%	40,983	-47.622%
2023-10-10	0.7400	0.749900	0.700000	0.736000	+0.822%	34,323	-48.370%
2023-10-09	0.8000	0.809800	0.700000	0.730000	-9.877%	137,843	-47.945%
2023-10-06	0.8124	0.820000	0.802400	0.810000	+1.124%	21,075	-53.086%
2023-10-05	0.8600	0.863300	0.800000	0.801000	-8.153%	78,506	-52.559%
2023-10-04	0.8500	1.000000	0.822000	0.872100	+5.709%	314,385	-56.427%
2023-10-03	0.8400	0.849400	0.825000	0.825000	-1.704%	33,470	-53.939%
2023-10-02	0.8421	0.849500	0.830000	0.839300	-0.083%	35,880	-54.724%
2023-09-29	0.8200	0.850000	0.820000	0.840000	+1.818%	30,778	-54.762%
2023-09-28	0.8350	0.849900	0.820000	0.825000	-0.638%	40,035	-53.939%
2023-09-27	0.8300	0.840000	0.820000	0.830300	+0.024%	26,656	-54.233%
2023-09-26	0.8100	0.850000	0.810000	0.830100	+1.232%	18,939	-54.222%
2023-09-25	0.8104	0.825000	0.810000	0.820000	-2.844%	25,689	-53.659%
2023-09-22	0.8401	0.850000	0.810400	0.844000	+0.476%	39,871	-54.976%
2023-09-21	0.8800	0.900000	0.810000	0.840000	-4.545%	163,337	-54.762%
2023-09-20	0.8900	0.900000	0.875000	0.880000	-2.222%	28,963	-56.818%
2023-09-19	0.9000	0.905000	0.875000	0.900000	-2.046%	83,867	-57.778%
2023-09-18	0.9200	0.929700	0.895000	0.918800	+0.415%	76,163	-58.642%
2023-09-15	0.9300	0.930000	0.905450	0.915000	-2.108%	46,807	-58.470%
2023-09-14	0.9550	0.955000	0.910100	0.934700	-1.195%	59,588	-59.345%
2023-09-13	0.9629	0.962900	0.926239	0.946000	-1.755%	62,570	-59.831%
2023-09-12	0.9749	0.980000	0.955000	0.962900	-1.231%	56,107	-60.536%
2023-09-11	0.9980	0.999900	0.966200	0.974900	-2.510%	76,567	-61.022%
2023-09-08	0.9900	1.000000	0.950000	1.000000	+1.523%	48,098	-62.000%
2023-09-07	1.0000	1.000000	0.970000	0.985000	-1.500%	37,204	-61.421%
2023-09-06	1.0300	1.030000	1.000000	1.000000	-2.913%	25,305	-62.000%
2023-09-05	1.0100	1.030000	1.000000	1.030000	+3.000%	54,586	-63.107%
2023-09-01	1.0000	1.019300	1.000000	1.000000	0.000%	43,239	-62.000%
2023-08-31	1.0400	1.040000	0.990100	1.000000	-4.762%	68,935	-62.000%
2023-08-30	1.0000	1.050000	0.980000	1.050000	+6.061%	81,935	-63.810%
2023-08-29	0.9800	1.010000	0.960100	0.990000	-1.000%	100,280	-61.616%
2023-08-28	1.0100	1.020000	0.980000	1.000000	-1.961%	125,644	-62.000%
2023-08-25	1.0200	1.040000	1.000000	1.020000	-0.971%	130,740	-62.745%
2023-08-24	1.0300	1.030000	1.000000	1.030000	+0.980%	143,578	-63.107%
2023-08-23	1.0300	1.050000	1.020000	1.020000	-0.971%	93,344	-62.745%
2023-08-22	1.0500	1.060000	1.010000	1.030000	-0.962%	106,312	-63.107%
2023-08-21	1.0600	1.080000	1.027400	1.040000	-1.887%	139,872	-63.462%
2023-08-18	1.0700	1.070000	1.010000	1.060000	+0.952%	119,415	-64.151%
2023-08-17	1.1800	1.180000	1.010000	1.050000	-11.017%	247,316	-63.810%
2023-08-16	1.2600	1.280000	1.180000	1.180000	-8.527%	149,493	-67.797%
2023-08-15	1.3500	1.350000	1.260000	1.290000	-4.444%	63,650	-70.543%
2023-08-14	1.4000	1.400000	1.310000	1.350000	+0.037%	28,978	-71.852%
2023-08-11	1.3500	1.380000	1.320000	1.349500	+2.235%	65,308	-71.841%
2023-08-10	1.4300	1.430000	1.260000	1.320000	-5.036%	106,531	-71.212%
2023-08-09	1.4400	1.440000	1.390000	1.390000	-2.797%	32,689	-72.662%
2023-08-08	1.4400	1.440000	1.400000	1.430000	0.000%	51,003	-73.427%
2023-08-07	1.4600	1.480000	1.408900	1.430000	-3.378%	84,608	-73.427%
2023-08-04	1.5300	1.557500	1.480000	1.480000	-3.896%	39,251	-74.324%
2023-08-03	1.5300	1.550000	1.500000	1.540000	-1.282%	32,234	-75.325%
2023-08-02	1.6000	1.640000	1.540000	1.560000	-1.266%	72,266	-75.641%
2023-08-01	1.5200	1.600000	1.520000	1.580000	+2.597%	96,453	-75.949%
2023-07-31	1.5600	1.579800	1.500000	1.540000	0.000%	118,096	-75.325%
2023-07-28	1.4900	1.540000	1.490000	1.540000	+2.667%	57,237	-75.325%
2023-07-27	1.5700	1.570000	1.487100	1.500000	-1.961%	61,050	-74.667%
2023-07-26	1.4900	1.580000	1.480000	1.530000	+3.378%	128,964	-75.163%
2023-07-25	1.4700	1.550000	1.470000	1.480000	+0.680%	102,957	-74.324%
2023-07-24	1.4100	1.480000	1.410000	1.470000	+2.797%	46,770	-74.150%
2023-07-21	1.4900	1.490000	1.410000	1.430000	-3.378%	74,191	-73.427%
2023-07-20	1.4900	1.490000	1.410000	1.480000	+1.370%	83,430	-74.324%
2023-07-19	1.4600	1.500000	1.420000	1.460000	-1.351%	64,202	-73.973%
2023-07-18	1.4700	1.520000	1.450000	1.480000	0.000%	99,159	-74.324%
2023-07-17	1.5000	1.500000	1.450000	1.480000	0.000%	54,684	-74.324%
2023-07-14	1.5200	1.566100	1.460000	1.480000	-1.987%	150,122	-74.324%
2023-07-13	1.5300	1.530000	1.480000	1.510000	+0.667%	71,331	-74.834%
2023-07-12	1.4500	1.500000	1.410000	1.500000	+7.143%	87,241	-74.667%
2023-07-11	1.4400	1.440000	1.400000	1.400000	-0.709%	45,953	-72.857%
2023-07-10	1.4500	1.450000	1.400000	1.410000	-2.083%	79,746	-73.050%
2023-07-07	1.4100	1.450000	1.400000	1.440000	+0.699%	66,335	-73.611%
2023-07-06	1.4800	1.480000	1.370000	1.430000	-2.721%	143,213	-73.427%
2023-07-05	1.5300	1.530000	1.450000	1.470000	-1.342%	118,347	-74.150%
2023-07-03	1.4600	1.550000	1.460000	1.490000	+2.055%	74,086	-74.497%
2023-06-30	1.4500	1.490000	1.420000	1.460000	-2.013%	93,904	-73.973%
2023-06-29	1.5300	1.580000	1.450000	1.490000	-3.247%	97,477	-74.497%
2023-06-28	1.4600	1.600000	1.440000	1.540000	+6.207%	95,546	-75.325%
2023-06-27	1.4400	1.480000	1.420000	1.450000	-2.027%	83,183	-73.793%
2023-06-26	1.4600	1.480000	1.440000	1.480000	+2.778%	91,340	-74.324%
2023-06-23	1.5000	1.520000	1.440000	1.440000	-4.000%	81,032	-73.611%
2023-06-22	1.5200	1.520000	1.440000	1.500000	-0.662%	133,018	-74.667%
2023-06-21	1.5700	1.609700	1.510000	1.510000	-4.430%	118,333	-74.834%
2023-06-20	1.6100	1.640000	1.560000	1.580000	-3.659%	97,584	-75.949%
2023-06-16	1.6000	1.650000	1.560000	1.640000	+3.145%	223,131	-76.829%
2023-06-15	1.5700	1.650000	1.560000	1.590000	0.000%	190,850	-76.101%
2023-06-14	1.6000	1.650000	1.580000	1.590000	-3.636%	144,683	-76.101%
2023-06-13	1.6200	1.700000	1.620000	1.650000	+2.484%	132,698	-76.970%
2023-06-12	1.5900	1.699900	1.510000	1.610000	-10.056%	323,202	-76.398%
2023-06-09	1.8000	1.850000	1.765000	1.790000	-1.105%	78,912	-78.771%
2023-06-08	1.7200	1.850000	1.720000	1.810000	+4.624%	122,979	-79.006%
2023-06-07	1.6900	1.750000	1.680000	1.730000	+2.976%	99,077	-78.035%
2023-06-06	1.6500	1.700000	1.600000	1.680000	+1.818%	74,416	-77.381%
2023-06-05	1.6500	1.680000	1.620000	1.650000	+3.125%	75,032	-76.970%
2023-06-02	1.5700	1.659900	1.570000	1.600000	+1.266%	104,384	-76.250%
2023-06-01	1.5800	1.590000	1.550000	1.580000	0.000%	21,837	-75.949%
2023-05-31	1.6000	1.600000	1.540100	1.580000	-0.629%	31,340	-75.949%
2023-05-30	1.5800	1.600000	1.550000	1.590000	+3.247%	84,943	-76.101%
2023-05-26	1.4600	1.540000	1.440000	1.540000	+7.692%	56,802	-75.325%
2023-05-25	1.4600	1.510000	1.420000	1.430000	-2.721%	44,555	-73.427%
2023-05-24	1.5000	1.530000	1.460000	1.470000	-3.289%	51,973	-74.150%
2023-05-23	1.5700	1.610000	1.510000	1.520000	-3.492%	45,230	-75.000%
2023-05-22	1.5400	1.580000	1.500000	1.575000	+1.613%	101,535	-75.873%
2023-05-19	1.5500	1.550000	1.490000	1.550000	+2.649%	35,484	-75.484%
2023-05-18	1.5400	1.540000	1.490000	1.510000	-0.330%	49,869	-74.834%
2023-05-17	1.5100	1.530000	1.500000	1.515000	+0.331%	27,272	-74.917%
2023-05-16	1.5100	1.570000	1.500000	1.510000	-2.581%	33,743	-74.834%
2023-05-15	1.5100	1.570000	1.510000	1.550000	-1.274%	40,413	-75.484%
2023-05-12	1.6400	1.640000	1.550000	1.570000	-1.875%	22,533	-75.796%
2023-05-11	1.6300	1.649900	1.585200	1.600000	-0.621%	34,561	-76.250%
2023-05-10	1.6400	1.660000	1.560000	1.610000	-3.012%	75,909	-76.398%
2023-05-09	1.6600	1.670000	1.580100	1.660000	+0.606%	85,008	-77.108%
2023-05-08	1.6000	1.700000	1.567500	1.650000	+7.143%	148,602	-76.970%
2023-05-05	1.5100	1.550000	1.490000	1.540000	+4.054%	21,635	-75.325%
2023-05-04	1.5100	1.526800	1.460000	1.480000	-3.268%	29,222	-74.324%
2023-05-03	1.5300	1.580000	1.530000	1.530000	0.000%	62,107	-75.163%
2023-05-02	1.5500	1.550000	1.450000	1.530000	-0.326%	37,323	-75.163%
2023-05-01	1.5000	1.550000	1.470000	1.535000	+1.656%	48,966	-75.244%
2023-04-28	1.4300	1.550000	1.418100	1.510000	+6.338%	75,045	-74.834%
2023-04-27	1.3100	1.440000	1.300000	1.420000	+8.397%	75,696	-73.239%
2023-04-26	1.3600	1.390000	1.300000	1.310000	-3.676%	54,536	-70.992%
2023-04-25	1.4400	1.440000	1.350000	1.360000	-5.556%	88,115	-72.059%
2023-04-24	1.4800	1.530000	1.400000	1.440000	-2.041%	51,817	-73.611%
2023-04-21	1.4300	1.500000	1.380000	1.470000	+5.000%	92,338	-74.150%
2023-04-20	1.3600	1.437700	1.350000	1.400000	0.000%	89,321	-72.857%
2023-04-19	1.5900	1.590000	1.400000	1.400000	-10.828%	126,922	-72.857%
2023-04-18	1.5800	1.670000	1.510000	1.570000	-3.976%	146,679	-75.796%
2023-04-17	1.8400	1.840000	1.620100	1.635000	-10.656%	204,783	-76.758%
2023-04-14	1.8400	1.890000	1.800000	1.830000	+1.105%	158,424	-79.235%
2023-04-13	1.7600	1.830000	1.730000	1.810000	+5.848%	177,524	-79.006%
2023-04-12	1.7000	1.794300	1.630000	1.710000	+3.636%	170,453	-77.778%
2023-04-11	1.5300	1.680000	1.496300	1.650000	+9.272%	135,053	-76.970%
2023-04-10	1.4700	1.530000	1.440600	1.510000	+4.861%	90,049	-74.834%
2023-04-06	1.4000	1.490000	1.380100	1.440000	+2.857%	64,713	-73.611%
2023-04-05	1.4400	1.440000	1.360000	1.400000	-1.408%	54,093	-72.857%
2023-04-04	1.4300	1.439900	1.390000	1.420000	-0.699%	42,715	-73.239%
2023-04-03	1.4300	1.439800	1.380000	1.430000	+2.143%	68,218	-73.427%
2023-03-31	1.3900	1.420000	1.360000	1.400000	+0.719%	84,386	-72.857%
2023-03-30	1.4500	1.507000	1.320000	1.390000	-2.797%	155,035	-72.662%
2023-03-29	1.4000	1.454000	1.370000	1.430000	+2.143%	80,781	-73.427%
2023-03-28	1.3800	1.427400	1.370000	1.400000	-0.709%	54,182	-72.857%
2023-03-27	1.4100	1.430000	1.370000	1.410000	0.000%	46,365	-73.050%
2023-03-24	1.3700	1.420000	1.330000	1.410000	+0.714%	47,747	-73.050%
2023-03-23	1.4000	1.460000	1.380000	1.400000	-0.709%	100,598	-72.857%
2023-03-22	1.3700	1.460000	1.340000	1.410000	+4.444%	165,353	-73.050%
2023-03-21	1.2800	1.367200	1.260000	1.350000	+8.000%	120,833	-71.852%
2023-03-20	1.3600	1.360000	1.240000	1.250000	-5.303%	110,201	-69.600%
2023-03-17	1.5000	1.500000	1.320000	1.320000	-10.811%	230,770	-71.212%
2023-03-16	1.4000	1.480000	1.380000	1.480000	+6.475%	112,513	-74.324%
2023-03-15	1.5200	1.520000	1.350000	1.390000	-7.947%	253,750	-72.662%
2023-03-14	1.6200	1.639900	1.510000	1.510000	-3.205%	197,080	-74.834%
2023-03-13	1.6100	1.640000	1.540100	1.560000	-4.878%	173,132	-75.641%
2023-03-10	1.7000	1.710000	1.610000	1.640000	-4.651%	181,248	-76.829%
2023-03-09	1.7300	1.770000	1.720000	1.720000	-1.714%	69,321	-77.907%
2023-03-08	1.7500	1.770000	1.700000	1.750000	-1.130%	120,776	-78.286%
2023-03-07	1.8000	1.810000	1.720000	1.770000	-0.562%	109,624	-78.531%
2023-03-06	1.8300	1.910000	1.770000	1.780000	-1.111%	219,981	-78.652%
2023-03-03	1.7200	1.840000	1.710000	1.800000	+4.651%	286,679	-78.889%
2023-03-02	1.7300	1.740000	1.680000	1.720000	-0.578%	259,861	-77.907%
2023-03-01	1.7600	1.770000	1.710000	1.730000	-1.705%	92,309	-78.035%
2023-02-28	1.7100	1.770000	1.681600	1.760000	+2.924%	135,514	-78.409%
2023-02-27	1.7600	1.770000	1.680000	1.710000	0.000%	124,523	-77.778%
2023-02-24	1.8400	1.840000	1.666300	1.710000	-8.065%	440,649	-77.778%
2023-02-23	1.9700	1.970000	1.800000	1.860000	-4.615%	268,428	-79.570%
2023-02-22	1.9100	1.950000	1.800000	1.950000	+4.839%	264,321	-80.513%
2023-02-21	1.9600	1.970000	1.840000	1.860000	-5.102%	372,197	-79.570%
2023-02-17	1.9900	1.990000	1.910000	1.960000	-1.508%	316,949	-80.612%
2023-02-16	2.1200	2.120000	1.950000	1.990000	-5.238%	445,642	-80.905%
2023-02-15	2.0900	2.150000	2.040000	2.100000	+1.449%	332,025	-81.905%
2023-02-14	2.0200	2.100000	1.950000	2.070000	+1.471%	327,114	-81.643%
2023-02-13	2.0100	2.095800	2.000000	2.040000	+2.513%	270,358	-81.373%
2023-02-10	1.9500	2.020000	1.890000	1.990000	+2.051%	233,851	-80.905%
2023-02-09	2.0000	2.048100	1.881400	1.950000	-2.010%	482,142	-80.513%
2023-02-08	2.1000	2.120000	1.980000	1.990000	-6.573%	429,827	-80.905%
2023-02-07	2.1700	2.180000	2.060000	2.130000	-1.389%	352,684	-82.160%
2023-02-06	2.1500	2.180000	2.050000	2.160000	+0.465%	322,537	-82.407%
2023-02-03	2.1600	2.290000	2.090000	2.150000	+0.467%	489,813	-82.326%
2023-02-02	2.3000	2.360000	2.110000	2.140000	-5.310%	658,643	-82.243%
2023-02-01	2.2000	2.330000	2.150000	2.260000	+4.147%	452,776	-83.186%
2023-01-31	2.0800	2.230000	2.080000	2.170000	+4.831%	532,939	-82.488%
2023-01-30	2.1900	2.290000	2.040000	2.070000	-6.757%	733,228	-81.643%
2023-01-27	2.0600	2.480000	2.060000	2.220000	+2.778%	2,303,925	-82.883%
2023-01-26	2.1900	2.190000	2.010000	2.160000	+2.370%	728,946	-82.407%
2023-01-25	2.0900	2.220000	1.923800	2.110000	+2.427%	1,147,931	-81.991%
2023-01-24	2.1600	2.170000	2.000100	2.060000	-4.630%	1,147,931	-81.553%
2023-01-23	2.2200	2.240000	2.110000	2.160000	-3.571%	1,230,619	-82.407%
2023-01-20	2.2200	2.290000	2.150000	2.240000	-1.322%	1,275,315	-83.036%
2023-01-19	2.3900	2.400000	2.100000	2.270000	-8.468%	1,890,292	-83.260%
2023-01-18	2.3000	2.590000	2.280000	2.480000	-59.477%	8,566,016	-84.677%
2023-01-17	4.6300	6.140000	4.400000	6.120000	+31.330%	921,151	-93.791%
2023-01-13	5.3400	5.680000	4.340000	4.660000	-11.407%	776,178	-91.845%
2023-01-12	4.3100	5.497300	3.970000	5.260000	+18.736%	554,657	-92.776%
2023-01-11	3.6600	4.484100	3.540000	4.430000	+22.376%	834,100	-91.422%
2023-01-10	3.5000	3.630000	3.370000	3.620000	+1.401%	90,221	-89.503%
2023-01-09	3.5400	3.739900	3.450000	3.570000	+5.155%	97,508	-89.356%
2023-01-06	4.0500	4.190000	3.360000	3.395000	-15.965%	150,236	-88.807%
2023-01-05	4.3700	4.370000	3.930000	4.040000	-4.941%	157,640	-90.594%
2023-01-04	3.4200	4.298500	3.300000	4.250000	+25.740%	226,524	-91.059%
2023-01-03	3.4000	3.590000	3.300000	3.380000	+2.424%	111,614	-88.757%
2022-12-30	2.7500	3.360000	2.740000	3.300000	+20.879%	227,292	-88.485%
2022-12-29	2.7000	2.890000	2.570000	2.730000	+5.000%	320,635	-86.081%
2022-12-28	2.7000	2.930000	2.545000	2.600000	-4.059%	191,686	-85.385%
2022-12-27	3.4500	3.546500	2.660000	2.710000	-20.059%	273,261	-85.978%
2022-12-23	3.7000	3.710000	3.380000	3.390000	-8.625%	76,469	-88.791%
2022-12-22	3.8200	4.075000	3.710000	3.710000	-4.872%	68,895	-89.757%
2022-12-21	3.8600	4.000000	3.750000	3.900000	-0.256%	67,929	-90.256%
2022-12-20	3.8400	3.980000	3.731400	3.910000	+1.295%	71,248	-90.281%
2022-12-19	4.2000	4.260000	3.820000	3.860000	-6.763%	133,899	-90.155%
2022-12-16	3.9500	4.150000	3.920000	4.140000	+4.282%	261,040	-90.821%
2022-12-15	3.7200	4.070000	3.600000	3.970000	+7.880%	226,516	-90.428%
2022-12-14	3.7400	4.180000	3.540000	3.680000	+1.377%	311,438	-89.674%
2022-12-13	3.9800	4.021900	3.619100	3.630000	-1.090%	222,417	-89.532%
2022-12-12	4.3400	4.410000	3.310000	3.670000	-12.827%	336,773	-89.646%
2022-12-09	4.5700	4.570000	4.061100	4.210000	-7.269%	173,960	-90.974%
2022-12-08	5.3000	5.400000	4.500000	4.540000	-14.981%	224,023	-91.630%
2022-12-07	6.5000	6.680000	5.300000	5.340000	-17.465%	310,850	-92.884%
2022-12-06	7.7600	7.780000	6.070000	6.470000	-17.263%	478,262	-94.127%
2022-12-05	8.8900	9.450000	7.600000	7.820000	-12.036%	352,718	-95.141%
2022-12-02	8.9800	9.210000	7.710000	8.890000	-0.559%	231,333	-95.726%
2022-12-01	7.4500	9.599400	7.070000	8.940000	+20.000%	339,258	-95.749%
2022-11-30	7.3000	8.229900	7.265000	7.450000	-9.146%	225,348	-94.899%
2022-11-29	8.1300	8.800000	7.800000	8.200000	-5.530%	52,592	-95.366%
2022-11-28	9.2000	9.400000	8.400000	8.680000	-5.652%	57,728	-95.622%
2022-11-25	8.6000	10.198000	8.300000	9.200000	+7.126%	127,318	-95.870%
2022-11-23	8.1500	9.000000	7.800000	8.588000	+12.203%	125,059	-95.575%
2022-11-22	8.0000	8.600000	7.502000	7.654000	-1.213%	48,996	-95.035%
2022-11-21	8.6000	8.610000	7.600000	7.748000	-0.411%	48,872	-95.096%
2022-11-18	9.4500	9.450000	7.612000	7.780000	-13.556%	63,567	-95.116%
2022-11-17	9.9980	10.000000	9.000000	9.000000	-10.018%	58,164	-95.778%
2022-11-16	10.4400	10.740000	10.000000	10.002000	-5.230%	50,249	-96.201%
2022-11-15	11.4000	11.800000	10.400000	10.554000	-14.887%	89,942	-96.399%
2022-11-14	13.4900	13.898000	11.600000	12.400000	-3.831%	69,053	-96.935%
2022-11-11	12.0000	13.600000	11.200000	12.894000	+17.840%	80,751	-97.053%
2022-11-10	11.2000	11.200000	10.200000	10.942000	+9.398%	44,898	-96.527%
2022-11-09	11.8000	11.800000	10.000000	10.002000	-11.877%	40,136	-96.201%
2022-11-08	11.9560	12.000000	11.250000	11.350000	-3.814%	32,575	-96.652%