Dark

GTIM
Good Times Restaurants Inc.
stock NASDAQ

At Close

Sep 28, 2026 3:59:45 PM EDT

1.49USD-1.325%(-0.02)53,811

1.27Bid 1.75Ask 0.48Spread

Pre-market

Sep 23, 2026 8:45:30 AM EDT

1.50USD-0.662%(-0.01)0

After-hours

Sep 24, 2026 4:12:30 PM EDT

1.48USD-1.821%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	1.4900	1.4900	1.4900	1.4900	-1.325%	53,811	0.000%
2026-09-25	1.4733	1.5100	1.4733	1.5100	+0.667%	36,674	-1.325%
2026-09-24	1.5000	1.5100	1.4700	1.5000	-0.332%	35,966	-0.667%
2026-09-23	1.5125	1.5125	1.4800	1.5050	-0.331%	27,576	-0.997%
2026-09-22	1.5500	1.5500	1.4900	1.5100	-1.307%	22,667	-1.325%
2026-09-21	1.5200	1.5400	1.5100	1.5300	-0.649%	29,349	-2.614%
2026-09-18	1.5000	1.5800	1.5000	1.5400	+0.654%	74,114	-3.247%
2026-09-17	1.4900	1.5300	1.4800	1.5300	+2.000%	25,921	-2.614%
2026-09-16	1.4800	1.5100	1.4700	1.5000	0.000%	32,464	-0.667%
2026-09-15	1.5100	1.5250	1.4800	1.5000	-0.662%	34,099	-0.667%
2026-09-14	1.5400	1.5411	1.5000	1.5100	+0.332%	49,856	-1.325%
2026-09-11	1.5252	1.5300	1.4700	1.5050	+0.333%	38,769	-0.997%
2026-09-10	1.5365	1.5365	1.4900	1.5000	-1.316%	14,958	-0.667%
2026-09-09	1.5100	1.5400	1.4900	1.5200	+1.333%	34,011	-1.974%
2026-09-08	1.5200	1.5200	1.4400	1.5000	-1.316%	61,238	-0.667%
2026-09-04	1.5100	1.5234	1.4900	1.5200	0.000%	21,229	-1.974%
2026-09-03	1.5600	1.5800	1.5000	1.5200	-1.935%	21,595	-1.974%
2026-09-02	1.4900	1.5800	1.4900	1.5500	+4.027%	66,346	-3.871%
2026-09-01	1.5137	1.5400	1.4800	1.4900	-3.247%	17,043	0.000%
2026-08-31	1.5000	1.5700	1.4800	1.5400	+2.667%	37,824	-3.247%
2026-08-28	1.4900	1.5050	1.4700	1.5000	0.000%	28,666	-0.667%
2026-08-27	1.5100	1.5162	1.4700	1.5000	-1.316%	15,804	-0.667%
2026-08-26	1.5100	1.5200	1.4800	1.5200	+1.333%	35,511	-1.974%
2026-08-25	1.5200	1.5200	1.4700	1.5000	-0.662%	12,457	-0.667%
2026-08-24	1.5400	1.5473	1.4800	1.5100	0.000%	26,004	-1.325%
2026-08-21	1.5500	1.5620	1.4800	1.5100	-0.658%	41,420	-1.325%
2026-08-20	1.5200	1.5400	1.4800	1.5200	+1.333%	55,799	-1.974%
2026-08-19	1.5000	1.5401	1.4800	1.5000	-0.662%	201,048	-0.667%
2026-08-18	1.5400	1.5600	1.5050	1.5100	-3.822%	154,933	-1.325%
2026-08-17	1.5800	1.5900	1.5300	1.5700	+1.290%	60,088	-5.096%
2026-08-14	1.6400	1.6550	1.5201	1.5500	-4.908%	84,549	-3.871%
2026-08-13	1.5200	1.6350	1.5100	1.6300	+8.667%	260,915	-8.589%
2026-08-12	1.4900	1.5400	1.4803	1.5000	+1.351%	95,662	-0.667%
2026-08-11	1.4600	1.5050	1.4550	1.4800	+0.680%	141,598	+0.676%
2026-08-10	1.4800	1.5700	1.4600	1.4700	0.000%	130,598	+1.361%
2026-08-07	1.4400	1.4900	1.4300	1.4700	+3.521%	162,391	+1.361%
2026-08-06	1.4198	1.4200	1.3950	1.4200	0.000%	170,290	+4.930%
2026-08-05	1.4100	1.4200	1.4000	1.4200	+1.429%	15,448	+4.930%
2026-08-04	1.3700	1.4199	1.3700	1.4000	+2.190%	125,377	+6.429%
2026-08-03	1.3800	1.4000	1.3700	1.3700	-0.725%	51,385	+8.759%
2026-07-31	1.4100	1.4100	1.3800	1.3800	-1.429%	16,812	+7.971%
2026-07-30	1.4000	1.4200	1.3900	1.4000	-0.709%	40,854	+6.429%
2026-07-29	1.4500	1.4500	1.3900	1.4100	-0.704%	28,611	+5.674%
2026-07-28	1.4200	1.4280	1.3800	1.4200	+2.158%	34,624	+4.930%
2026-07-27	1.4100	1.4150	1.3900	1.3900	0.000%	17,715	+7.194%
2026-07-24	1.4000	1.4100	1.3600	1.3900	+1.460%	81,243	+7.194%
2026-07-23	1.4000	1.4000	1.3700	1.3700	-2.143%	6,957	+8.759%
2026-07-22	1.3900	1.4000	1.3700	1.4000	+0.719%	1,945	+6.429%
2026-07-21	1.3900	1.4000	1.3700	1.3900	+0.725%	5,807	+7.194%
2026-07-20	1.3701	1.4100	1.3701	1.3800	-1.429%	4,620	+7.971%
2026-07-17	1.4150	1.4403	1.3700	1.4000	0.000%	28,886	+6.429%
2026-07-16	1.4012	1.4100	1.3827	1.4000	-0.709%	5,975	+6.429%
2026-07-15	1.4100	1.4400	1.4075	1.4100	-1.399%	7,936	+5.674%
2026-07-14	1.4600	1.4600	1.4000	1.4300	-0.694%	3,676	+4.196%
2026-07-13	1.4300	1.4599	1.4100	1.4400	0.000%	5,606	+3.472%
2026-07-10	1.4100	1.4600	1.3900	1.4400	+1.408%	78,031	+3.472%
2026-07-09	1.4300	1.4600	1.3662	1.4200	0.000%	100,645	+4.930%
2026-07-08	1.4500	1.4500	1.3901	1.4200	-1.389%	19,874	+4.930%
2026-07-07	1.4050	1.4600	1.4050	1.4400	-0.690%	9,620	+3.472%
2026-07-06	1.4300	1.4500	1.4020	1.4500	-0.685%	89,786	+2.759%
2026-07-02	1.4300	1.4600	1.4200	1.4600	+0.690%	42,651	+2.055%
2026-07-01	1.4300	1.5150	1.4031	1.4500	+2.837%	39,507	+2.759%
2026-06-30	1.4000	1.4150	1.3700	1.4100	+1.439%	11,242	+5.674%
2026-06-29	1.4000	1.4000	1.3601	1.3900	0.000%	23,927	+7.194%
2026-06-26	1.3500	1.3950	1.3500	1.3900	+2.206%	13,678	+7.194%
2026-06-25	1.3500	1.3900	1.3200	1.3600	-1.449%	31,987	+9.559%
2026-06-24	1.3500	1.3800	1.3100	1.3800	+2.222%	22,796	+7.971%
2026-06-23	1.3100	1.3500	1.3100	1.3500	+3.053%	26,431	+10.370%
2026-06-22	1.3500	1.3500	1.3100	1.3100	-2.239%	12,314	+13.740%
2026-06-18	1.3000	1.3500	1.2900	1.3400	+3.077%	63,474	+11.194%
2026-06-17	1.2901	1.3000	1.2850	1.3000	+0.775%	22,253	+14.615%
2026-06-16	1.2989	1.3200	1.2900	1.2900	0.000%	77,382	+15.504%
2026-06-15	1.2700	1.2950	1.2700	1.2900	+0.781%	28,507	+15.504%
2026-06-12	1.2750	1.3000	1.2701	1.2800	+1.587%	20,973	+16.406%
2026-06-11	1.2800	1.2800	1.2600	1.2600	-1.563%	17,198	+18.254%
2026-06-10	1.3001	1.3001	1.2700	1.2800	-0.775%	33,889	+16.406%
2026-06-09	1.3000	1.3399	1.2900	1.2900	-0.769%	33,759	+15.504%
2026-06-08	1.2900	1.3100	1.2900	1.3000	0.000%	4,467	+14.615%
2026-06-05	1.3050	1.3100	1.2900	1.3000	-0.763%	13,209	+14.615%
2026-06-04	1.3100	1.3100	1.3000	1.3100	0.000%	2,432	+13.740%
2026-06-03	1.3200	1.3200	1.3000	1.3100	+0.769%	4,356	+13.740%
2026-06-02	1.3100	1.3200	1.3000	1.3000	-0.763%	9,547	+14.615%
2026-06-01	1.2800	1.3200	1.2800	1.3100	+1.550%	71,884	+13.740%
2026-05-29	1.3000	1.3100	1.2800	1.2900	-1.527%	28,780	+15.504%
2026-05-28	1.3000	1.3300	1.2700	1.3100	0.000%	27,626	+13.740%
2026-05-27	1.2800	1.3500	1.2800	1.3100	+1.550%	10,679	+13.740%
2026-05-26	1.2800	1.3100	1.2700	1.2900	+0.781%	76,543	+15.504%
2026-05-22	1.3200	1.3250	1.2720	1.2800	-2.290%	8,328	+16.406%
2026-05-21	1.2700	1.3199	1.2600	1.3100	+3.150%	77,804	+13.740%
2026-05-20	1.2400	1.2700	1.2400	1.2700	+1.600%	27,933	+17.323%
2026-05-19	1.2400	1.2500	1.2300	1.2500	-0.794%	6,243	+19.200%
2026-05-18	1.2200	1.2600	1.2200	1.2600	+1.613%	44,558	+18.254%
2026-05-15	1.2500	1.2500	1.2300	1.2400	0.000%	7,626	+20.161%
2026-05-14	1.2500	1.2500	1.2400	1.2400	0.000%	9,197	+20.161%
2026-05-13	1.2500	1.2598	1.2300	1.2400	-0.800%	5,944	+20.161%
2026-05-12	1.2500	1.2600	1.2500	1.2500	-0.794%	8,973	+19.200%
2026-05-11	1.2789	1.2800	1.2200	1.2600	0.000%	59,678	+18.254%
2026-05-08	1.2900	1.2900	1.2600	1.2600	-1.563%	21,699	+18.254%
2026-05-07	1.2700	1.2999	1.2700	1.2800	-1.538%	26,932	+16.406%
2026-05-06	1.2800	1.3000	1.2799	1.3000	+1.563%	6,815	+14.615%
2026-05-05	1.2400	1.3000	1.2400	1.2800	+1.587%	32,203	+16.406%
2026-05-04	1.2900	1.2900	1.2600	1.2600	-1.907%	10,778	+18.254%
2026-05-01	1.2900	1.2900	1.2600	1.2845	+0.352%	9,930	+15.998%
2026-04-30	1.2600	1.2800	1.2600	1.2800	+1.587%	5,521	+16.406%
2026-04-29	1.2900	1.3000	1.2600	1.2600	-2.326%	23,514	+18.254%
2026-04-28	1.3000	1.3100	1.2900	1.2900	0.000%	5,193	+15.504%
2026-04-27	1.2700	1.2900	1.2700	1.2900	+0.781%	5,083	+15.504%
2026-04-24	1.2900	1.2900	1.2650	1.2800	-0.775%	16,932	+16.406%
2026-04-23	1.2900	1.3000	1.2720	1.2900	+0.781%	15,208	+15.504%
2026-04-22	1.2900	1.2900	1.2700	1.2800	-1.326%	5,188	+16.406%
2026-04-21	1.2670	1.3100	1.2500	1.2972	+1.344%	87,249	+14.863%
2026-04-20	1.2500	1.3299	1.2500	1.2800	+0.787%	82,418	+16.406%
2026-04-17	1.2700	1.2916	1.2400	1.2700	0.000%	95,124	+17.323%
2026-04-16	1.2500	1.2700	1.2500	1.2700	+1.600%	4,926	+17.323%
2026-04-15	1.2400	1.2700	1.2300	1.2500	0.000%	6,176	+19.200%
2026-04-14	1.2400	1.2700	1.2200	1.2500	0.000%	115,989	+19.200%
2026-04-13	1.2600	1.2711	1.2200	1.2500	-0.794%	16,571	+19.200%
2026-04-10	1.2000	1.3000	1.2000	1.2600	+5.000%	79,157	+18.254%
2026-04-09	1.2100	1.2200	1.2000	1.2000	-0.826%	22,751	+24.167%
2026-04-08	1.2000	1.2280	1.2000	1.2100	0.000%	19,524	+23.140%
2026-04-07	1.2100	1.2399	1.1900	1.2100	0.000%	22,418	+23.140%
2026-04-06	1.1900	1.2500	1.1900	1.2100	+1.681%	27,395	+23.140%
2026-04-02	1.1700	1.2050	1.1700	1.1900	+0.847%	20,153	+25.210%
2026-04-01	1.1800	1.1900	1.1700	1.1800	+0.855%	7,833	+26.271%
2026-03-31	1.2100	1.2100	1.1600	1.1700	-1.681%	19,838	+27.350%
2026-03-30	1.2000	1.2000	1.1704	1.1900	+0.168%	62,005	+25.210%
2026-03-27	1.1900	1.2000	1.1700	1.1880	-1.000%	28,358	+25.421%
2026-03-26	1.2000	1.2200	1.1900	1.2000	+0.840%	33,039	+24.167%
2026-03-25	1.1800	1.2100	1.1800	1.1900	0.000%	35,925	+25.210%
2026-03-24	1.2000	1.2100	1.1800	1.1900	-0.833%	23,022	+25.210%
2026-03-23	1.1800	1.2000	1.1700	1.2000	+6.195%	23,989	+24.167%
2026-03-20	1.1900	1.1900	1.1300	1.1300	-6.612%	65,386	+31.858%
2026-03-19	1.1950	1.2100	1.1900	1.2100	+0.833%	10,194	+23.140%
2026-03-18	1.1940	1.2100	1.1940	1.2000	+0.840%	15,198	+24.167%
2026-03-17	1.1800	1.2100	1.1800	1.1900	+0.847%	11,721	+25.210%
2026-03-16	1.1800	1.2000	1.1800	1.1800	-0.840%	18,114	+26.271%
2026-03-13	1.1993	1.2000	1.1788	1.1900	+0.847%	12,772	+25.210%
2026-03-12	1.1801	1.2100	1.1800	1.1800	-0.840%	34,776	+26.271%
2026-03-11	1.1900	1.2000	1.1801	1.1900	0.000%	3,527	+25.210%
2026-03-10	1.1951	1.2100	1.1700	1.1900	+0.847%	13,706	+25.210%
2026-03-09	1.1800	1.1900	1.1700	1.1800	-0.840%	13,688	+26.271%
2026-03-06	1.1800	1.2000	1.1800	1.1900	-0.833%	7,323	+25.210%
2026-03-05	1.2100	1.2100	1.1800	1.2000	-0.826%	6,679	+24.167%
2026-03-04	1.1800	1.2100	1.1700	1.2100	+2.542%	53,299	+23.140%
2026-03-03	1.2016	1.2016	1.1750	1.1800	-1.667%	29,591	+26.271%
2026-03-02	1.1900	1.2100	1.1900	1.2000	+0.840%	12,267	+24.167%
2026-02-27	1.1800	1.2399	1.1800	1.1900	-0.833%	33,664	+25.210%
2026-02-26	1.2200	1.2201	1.2000	1.2000	0.000%	10,313	+24.167%
2026-02-25	1.2299	1.2299	1.2000	1.2000	0.000%	5,390	+24.167%
2026-02-24	1.2150	1.2275	1.1901	1.2000	+0.840%	22,050	+24.167%
2026-02-23	1.2200	1.2250	1.1900	1.1900	-1.653%	72,956	+25.210%
2026-02-20	1.2019	1.2200	1.2000	1.2100	-0.820%	12,766	+23.140%
2026-02-19	1.2250	1.2350	1.2000	1.2200	-0.813%	33,966	+22.131%
2026-02-18	1.2262	1.2300	1.2000	1.2300	+0.820%	8,264	+21.138%
2026-02-17	1.2300	1.2350	1.2000	1.2200	+1.667%	38,156	+22.131%
2026-02-13	1.1900	1.2200	1.1900	1.2000	0.000%	20,662	+24.167%
2026-02-12	1.2400	1.2461	1.1900	1.2000	-2.439%	69,669	+24.167%
2026-02-11	1.2400	1.2500	1.2200	1.2300	+1.653%	150,900	+21.138%
2026-02-10	1.2400	1.2500	1.2100	1.2100	0.000%	27,379	+23.140%
2026-02-09	1.2900	1.2900	1.1900	1.2100	-0.820%	176,051	+23.140%
2026-02-06	1.1500	1.2500	1.1500	1.2200	+3.390%	78,895	+22.131%
2026-02-05	1.2500	1.2500	1.1401	1.1800	-4.065%	71,137	+26.271%
2026-02-04	1.1700	1.2500	1.1700	1.2300	+4.237%	20,181	+21.138%
2026-02-03	1.1700	1.2100	1.1601	1.1800	+1.724%	19,479	+26.271%
2026-02-02	1.1600	1.1900	1.1600	1.1600	0.000%	6,137	+28.448%
2026-01-30	1.1700	1.2050	1.1500	1.1600	-0.855%	13,775	+28.448%
2026-01-29	1.2250	1.2250	1.1500	1.1700	+0.862%	24,516	+27.350%
2026-01-28	1.2006	1.2317	1.1501	1.1600	-3.333%	19,708	+28.448%
2026-01-27	1.2200	1.2394	1.1800	1.2000	-1.639%	19,163	+24.167%
2026-01-26	1.2100	1.2600	1.2100	1.2200	0.000%	43,960	+22.131%
2026-01-23	1.2100	1.2300	1.2100	1.2200	-0.813%	10,464	+22.131%
2026-01-22	1.2000	1.2500	1.1900	1.2300	+3.361%	27,377	+21.138%
2026-01-21	1.1400	1.2100	1.1400	1.1900	+4.386%	48,534	+25.210%
2026-01-20	1.1600	1.1600	1.1400	1.1400	-1.724%	29,847	+30.702%
2026-01-16	1.1700	1.1777	1.1600	1.1600	-0.855%	10,464	+28.448%
2026-01-15	1.1800	1.1997	1.1600	1.1700	0.000%	14,443	+27.350%
2026-01-14	1.1900	1.1900	1.1650	1.1700	+2.632%	31,531	+27.350%
2026-01-13	1.2000	1.2358	1.1400	1.1400	-5.000%	95,021	+30.702%
2026-01-12	1.2100	1.2250	1.2000	1.2000	-0.826%	39,227	+24.167%
2026-01-09	1.2400	1.2700	1.1900	1.2100	-1.626%	33,245	+23.140%
2026-01-08	1.2350	1.2500	1.2118	1.2300	+0.820%	25,022	+21.138%
2026-01-07	1.2200	1.2600	1.2100	1.2200	-1.613%	34,653	+22.131%
2026-01-06	1.2300	1.2900	1.2300	1.2400	+0.813%	90,545	+20.161%
2026-01-05	1.2000	1.2500	1.1900	1.2300	+2.500%	96,734	+21.138%
2026-01-02	1.1900	1.2491	1.1900	1.2000	-0.826%	50,596	+24.167%
2025-12-31	1.2100	1.2350	1.1670	1.2100	0.000%	110,004	+23.140%
2025-12-30	1.1600	1.2500	1.1600	1.2100	+4.310%	97,583	+23.140%
2025-12-29	1.1500	1.2110	1.1440	1.1600	0.000%	51,070	+28.448%
2025-12-26	1.1800	1.2490	1.1501	1.1600	+2.203%	76,292	+28.448%
2025-12-24	1.2000	1.2000	1.1000	1.1350	-12.692%	368,580	+31.278%
2025-12-23	1.3000	1.3200	1.2500	1.3000	+4.000%	230,562	+14.615%
2025-12-22	1.3400	1.3500	1.2427	1.2500	-3.101%	199,308	+19.200%
2025-12-19	1.3000	1.3348	1.2800	1.2900	+1.575%	28,162	+15.504%
2025-12-18	1.2950	1.3100	1.2500	1.2700	-0.781%	76,447	+17.323%
2025-12-17	1.2800	1.3386	1.2700	1.2800	0.000%	42,468	+16.406%
2025-12-16	1.2800	1.3199	1.2545	1.2800	-1.538%	44,641	+16.406%
2025-12-15	1.2800	1.3300	1.2601	1.3000	+0.775%	61,169	+14.615%
2025-12-12	1.3765	1.3765	1.2900	1.2900	-3.008%	13,505	+15.504%
2025-12-11	1.3400	1.3600	1.3200	1.3300	-0.746%	15,797	+12.030%
2025-12-10	1.3600	1.4200	1.3400	1.3400	-2.190%	21,685	+11.194%
2025-12-09	1.3400	1.4100	1.3400	1.3700	+5.385%	31,940	+8.759%
2025-12-08	1.2800	1.3400	1.2602	1.3000	+4.000%	49,115	+14.615%
2025-12-05	1.2400	1.2999	1.2400	1.2500	0.000%	166,401	+19.200%
2025-12-04	1.2400	1.2900	1.2400	1.2500	0.000%	48,065	+19.200%
2025-12-03	1.2700	1.3000	1.2400	1.2500	-2.344%	50,544	+19.200%
2025-12-02	1.3000	1.3215	1.2800	1.2800	-0.775%	22,451	+16.406%
2025-12-01	1.3100	1.3270	1.2850	1.2900	0.000%	16,158	+15.504%
2025-11-28	1.2500	1.2950	1.2500	1.2900	+2.381%	3,012	+15.504%
2025-11-26	1.2700	1.3300	1.2400	1.2600	-2.326%	10,238	+18.254%
2025-11-25	1.2400	1.3000	1.2400	1.2900	+4.032%	12,490	+15.504%
2025-11-24	1.2300	1.3100	1.2300	1.2400	-1.587%	46,709	+20.161%
2025-11-21	1.2400	1.3099	1.2400	1.2600	+0.800%	9,857	+18.254%
2025-11-20	1.2200	1.3155	1.2200	1.2500	+2.459%	17,306	+19.200%
2025-11-19	1.2700	1.3000	1.1700	1.2200	-4.688%	346,636	+22.131%
2025-11-18	1.2700	1.3050	1.2650	1.2800	0.000%	8,685	+16.406%
2025-11-17	1.3200	1.3399	1.2700	1.2800	-3.030%	42,796	+16.406%
2025-11-14	1.3000	1.4030	1.2700	1.3200	+0.068%	110,191	+12.879%
2025-11-13	1.3529	1.3674	1.2700	1.3191	+0.695%	98,848	+12.956%
2025-11-12	1.3300	1.3600	1.2600	1.3100	-1.504%	52,759	+13.740%
2025-11-11	1.3100	1.3867	1.3000	1.3300	+0.008%	20,173	+12.030%
2025-11-10	1.3000	1.3650	1.3000	1.3299	+0.370%	53,169	+12.038%
2025-11-07	1.3100	1.3300	1.2600	1.3250	+1.923%	47,451	+12.453%
2025-11-06	1.3300	1.3899	1.3000	1.3000	-5.797%	44,226	+14.615%
2025-11-05	1.3400	1.4000	1.2800	1.3800	+2.985%	63,979	+7.971%
2025-11-04	1.3700	1.3800	1.3400	1.3400	-3.597%	51,567	+11.194%
2025-11-03	1.4700	1.4701	1.3400	1.3900	-4.138%	191,021	+7.194%
2025-10-31	1.5100	1.5384	1.4500	1.4500	-5.229%	74,512	+2.759%
2025-10-30	1.5900	1.6198	1.5000	1.5300	-1.923%	120,165	-2.614%
2025-10-29	1.6100	1.6305	1.5546	1.5600	-2.500%	113,746	-4.487%
2025-10-28	1.6700	1.7300	1.6000	1.6000	-8.571%	150,934	-6.875%
2025-10-27	1.8200	1.8200	1.6900	1.7500	-5.914%	161,591	-14.857%
2025-10-24	1.9600	2.0294	1.8200	1.8600	-8.374%	259,907	-19.892%
2025-10-23	2.0900	2.0900	1.8300	2.0300	+17.341%	1,099,783	-26.601%
2025-10-22	1.5500	1.9800	1.5200	1.7300	+13.816%	1,613,916	-13.873%
2025-10-21	1.5200	1.5501	1.4900	1.5200	0.000%	41,855	-1.974%
2025-10-20	1.4700	1.5718	1.4700	1.5200	+6.294%	14,069	-1.974%
2025-10-17	1.5000	1.5784	1.4200	1.4300	+1.418%	13,000	+4.196%
2025-10-16	1.4600	1.4800	1.3100	1.4100	-5.369%	75,642	+5.674%
2025-10-15	1.5500	1.6000	1.2400	1.4900	-4.487%	105,027	0.000%
2025-10-14	1.5800	1.5800	1.5500	1.5600	-1.266%	15,071	-4.487%
2025-10-13	1.5900	1.6000	1.5600	1.5800	-0.629%	9,524	-5.696%
2025-10-10	1.6500	1.6500	1.5900	1.5900	-3.226%	9,179	-6.289%
2025-10-09	1.6310	1.6500	1.6301	1.6430	+0.189%	3,947	-9.312%
2025-10-08	1.6300	1.6399	1.6202	1.6399	+0.607%	7,223	-9.141%
2025-10-07	1.6400	1.6500	1.6206	1.6300	-0.610%	4,026	-8.589%
2025-10-06	1.6100	1.6600	1.6100	1.6400	0.000%	10,790	-9.146%
2025-10-03	1.6500	1.6500	1.6018	1.6400	+2.500%	7,882	-9.146%
2025-10-02	1.6000	1.6800	1.6000	1.6000	-3.030%	9,308	-6.875%
2025-10-01	1.6495	1.6500	1.6250	1.6500	+1.227%	4,202	-9.697%
2025-09-30	1.6000	1.6300	1.5800	1.6300	+1.875%	11,757	-8.589%
2025-09-29	1.6000	1.6050	1.5813	1.6000	-0.621%	6,635	-6.875%
2025-09-26	1.6050	1.6200	1.5900	1.6100	0.000%	6,123	-7.453%
2025-09-25	1.6500	1.6500	1.5800	1.6100	-1.829%	22,202	-7.453%
2025-09-24	1.6289	1.6400	1.6100	1.6400	-0.606%	10,671	-9.146%
2025-09-23	1.6550	1.6800	1.6363	1.6500	-0.602%	6,673	-9.697%
2025-09-22	1.6000	1.6600	1.6000	1.6600	+5.063%	40,460	-10.241%
2025-09-19	1.6100	1.6300	1.5501	1.5800	-2.469%	13,675	-5.696%
2025-09-18	1.6100	1.6200	1.5860	1.6200	+0.621%	12,886	-8.025%
2025-09-17	1.6407	1.6908	1.6100	1.6100	-1.829%	6,621	-7.453%
2025-09-16	1.6200	1.6400	1.5700	1.6400	+2.500%	27,452	-9.146%
2025-09-15	1.6200	1.6200	1.5837	1.6000	-1.235%	3,344	-6.875%
2025-09-12	1.6600	1.6600	1.5800	1.6200	-1.220%	23,873	-8.025%
2025-09-11	1.6800	1.6800	1.6400	1.6400	-1.205%	15,377	-9.146%
2025-09-10	1.5644	1.6900	1.5601	1.6600	+7.097%	31,511	-10.241%
2025-09-09	1.5672	1.6000	1.5500	1.5500	-0.641%	32,962	-3.871%
2025-09-08	1.6200	1.6400	1.5200	1.5600	-3.112%	15,654	-4.487%
2025-09-05	1.6460	1.6460	1.6101	1.6101	-3.006%	5,637	-7.459%
2025-09-04	1.7000	1.7300	1.6133	1.6600	-2.924%	14,146	-10.241%
2025-09-03	1.6500	1.7100	1.6208	1.7100	+5.556%	17,740	-12.865%
2025-09-02	1.6500	1.6700	1.5752	1.6200	-2.994%	21,753	-8.025%
2025-08-29	1.6800	1.7300	1.6314	1.6700	0.000%	22,715	-10.778%
2025-08-28	1.6800	1.7149	1.6500	1.6700	-2.339%	29,481	-10.778%
2025-08-27	1.6900	1.7500	1.6800	1.7100	+2.395%	23,247	-12.865%
2025-08-26	1.7711	1.7860	1.6300	1.6700	-6.704%	45,807	-10.778%
2025-08-25	1.7300	1.8400	1.7300	1.7900	+3.468%	27,581	-16.760%
2025-08-22	1.7900	1.8300	1.7000	1.7300	-4.736%	28,206	-13.873%
2025-08-21	1.7500	1.8400	1.7032	1.8160	+4.971%	91,084	-17.952%
2025-08-20	1.6900	1.7300	1.6900	1.7300	+0.581%	17,841	-13.873%
2025-08-19	1.6990	1.7899	1.6950	1.7200	+2.994%	63,789	-13.372%
2025-08-18	1.6900	1.7299	1.6600	1.6700	+1.829%	49,212	-10.778%
2025-08-15	1.6300	1.6571	1.6000	1.6400	+1.235%	19,030	-9.146%
2025-08-14	1.6501	1.6606	1.6100	1.6200	-2.994%	22,715	-8.025%
2025-08-13	1.6700	1.7171	1.6400	1.6700	-0.096%	20,967	-10.778%
2025-08-12	1.7500	1.7600	1.6494	1.6716	+0.699%	49,421	-10.864%
2025-08-11	1.6400	1.7600	1.6400	1.6600	-0.599%	80,411	-10.241%
2025-08-08	1.3800	1.6800	1.3800	1.6700	+21.014%	79,481	-10.778%
2025-08-07	1.3900	1.3900	1.3447	1.3800	-0.719%	12,384	+7.971%
2025-08-06	1.3500	1.4300	1.3500	1.3900	+2.259%	16,501	+7.194%
2025-08-05	1.3702	1.3702	1.3500	1.3593	+1.433%	18,164	+9.615%
2025-08-04	1.3600	1.3792	1.3400	1.3401	-1.463%	12,446	+11.186%
2025-08-01	1.4138	1.4138	1.3600	1.3600	-4.895%	40,725	+9.559%
2025-07-31	1.4200	1.4570	1.4200	1.4300	-0.694%	11,293	+4.196%
2025-07-30	1.4753	1.5183	1.4200	1.4400	-2.041%	25,529	+3.472%
2025-07-29	1.5196	1.5196	1.4700	1.4700	0.000%	11,848	+1.361%
2025-07-28	1.5000	1.5200	1.4700	1.4700	-1.672%	26,659	+1.361%
2025-07-25	1.4700	1.5000	1.4500	1.4950	+1.701%	28,139	-0.334%
2025-07-24	1.5300	1.5600	1.4100	1.4700	-5.769%	75,076	+1.361%
2025-07-23	1.5600	1.6100	1.5200	1.5600	+0.645%	49,482	-4.487%
2025-07-22	1.5600	1.6200	1.5300	1.5500	-2.516%	74,642	-3.871%
2025-07-21	1.6200	1.6475	1.5600	1.5900	-3.049%	47,248	-6.289%
2025-07-18	1.5900	1.6400	1.5500	1.6400	+3.797%	43,395	-9.146%
2025-07-17	1.5900	1.6700	1.5509	1.5800	+1.282%	64,560	-5.696%
2025-07-16	1.6000	1.6022	1.5600	1.5600	-0.637%	30,518	-4.487%
2025-07-15	1.6555	1.6555	1.5700	1.5700	-3.086%	22,109	-5.096%
2025-07-14	1.6100	1.6800	1.6000	1.6200	-0.607%	12,413	-8.025%
2025-07-11	1.6900	1.7167	1.6100	1.6299	-2.008%	22,614	-8.583%
2025-07-10	1.6400	1.7240	1.6400	1.6633	+2.673%	30,584	-10.419%
2025-07-09	1.6800	1.7599	1.6100	1.6200	-4.706%	17,208	-8.025%
2025-07-08	1.7100	1.7599	1.6800	1.7000	-0.585%	12,642	-12.353%
2025-07-07	1.7800	1.7801	1.7100	1.7100	-3.933%	13,561	-12.865%
2025-07-03	1.8200	1.8500	1.7700	1.7800	-1.657%	9,007	-16.292%
2025-07-02	1.8700	1.8799	1.7700	1.8100	+0.556%	5,049	-17.680%
2025-07-01	1.8400	1.8800	1.7500	1.8000	+1.983%	14,041	-17.222%
2025-06-30	1.7900	1.8341	1.7301	1.7650	+2.616%	9,029	-15.581%
2025-06-27	1.7886	1.7886	1.7200	1.7200	-2.825%	2,001	-13.372%
2025-06-26	1.7400	1.8199	1.6300	1.7700	+0.568%	13,521	-15.819%
2025-06-25	1.7281	1.7790	1.7281	1.7600	0.000%	11,995	-15.341%
2025-06-24	1.7300	1.7600	1.7230	1.7600	0.000%	6,820	-15.341%
2025-06-23	1.8200	1.8500	1.7265	1.7600	-1.676%	7,324	-15.341%
2025-06-20	1.7400	1.8065	1.7400	1.7900	+3.468%	11,861	-16.760%
2025-06-18	1.7000	1.7509	1.7000	1.7300	-0.288%	7,794	-13.873%
2025-06-17	1.6867	1.7500	1.6867	1.7350	+2.663%	5,686	-14.121%
2025-06-16	1.6800	1.7250	1.6700	1.6900	+1.198%	6,638	-11.834%
2025-06-13	1.7399	1.7399	1.6700	1.6700	-2.907%	10,692	-10.778%
2025-06-12	1.7000	1.7500	1.6700	1.7200	-0.578%	19,316	-13.372%
2025-06-11	1.7599	1.7599	1.7300	1.7300	+0.581%	9,256	-13.873%
2025-06-10	1.6800	1.7600	1.6800	1.7200	+1.775%	9,169	-13.372%
2025-06-09	1.7500	1.7500	1.6900	1.6900	+3.049%	14,932	-11.834%
2025-06-06	1.6800	1.7099	1.6101	1.6400	-1.205%	9,392	-9.146%
2025-06-05	1.6618	1.6950	1.6600	1.6600	-2.924%	10,679	-10.241%
2025-06-04	1.6700	1.7100	1.6501	1.7100	0.000%	15,528	-12.865%
2025-06-03	1.6300	1.7200	1.6001	1.7100	+6.875%	13,575	-12.865%
2025-06-02	1.5600	1.6500	1.5600	1.6000	-0.621%	11,790	-6.875%
2025-05-30	1.5900	1.6300	1.5900	1.6100	-1.227%	7,071	-7.453%
2025-05-29	1.6050	1.6301	1.5600	1.6300	+2.516%	18,810	-8.589%
2025-05-28	1.5600	1.5900	1.5500	1.5900	+0.633%	10,551	-6.289%
2025-05-27	1.5300	1.6400	1.5300	1.5800	+2.597%	29,541	-5.696%
2025-05-23	1.5794	1.5948	1.5300	1.5400	-3.448%	16,926	-3.247%
2025-05-22	1.5900	1.6399	1.5501	1.5950	+2.903%	29,237	-6.583%
2025-05-21	1.6150	1.6150	1.5500	1.5500	-2.516%	18,770	-3.871%
2025-05-20	1.5400	1.6293	1.5300	1.5900	-0.625%	14,782	-6.289%
2025-05-19	1.5800	1.6095	1.5112	1.6000	0.000%	13,054	-6.875%
2025-05-16	1.6600	1.6600	1.5750	1.6000	-3.614%	15,131	-6.875%
2025-05-15	1.6700	1.7032	1.5900	1.6600	-1.775%	22,353	-10.241%
2025-05-14	1.8100	1.8100	1.6900	1.6900	-7.143%	54,412	-11.834%
2025-05-13	1.8100	1.8843	1.8100	1.8200	-2.674%	17,608	-18.132%
2025-05-12	1.9000	1.9000	1.8100	1.8700	+2.747%	12,519	-20.321%
2025-05-09	1.8300	1.8750	1.8161	1.8200	-7.614%	21,294	-18.132%
2025-05-08	1.9000	2.0100	1.9000	1.9700	+0.510%	11,574	-24.365%
2025-05-07	1.8938	2.0000	1.8200	1.9600	+7.104%	47,540	-23.980%
2025-05-06	1.8704	1.9400	1.8300	1.8300	-5.181%	7,714	-18.579%
2025-05-05	1.9300	1.9600	1.8530	1.9300	+3.758%	10,508	-22.798%
2025-05-02	1.8683	2.0100	1.8000	1.8601	-4.119%	61,416	-19.897%
2025-05-01	1.9475	1.9499	1.8580	1.9400	-0.513%	5,243	-23.196%
2025-04-30	1.8850	1.9500	1.8550	1.9500	+2.632%	23,229	-23.590%
2025-04-29	1.8800	1.9000	1.8400	1.9000	+2.151%	15,442	-21.579%
2025-04-28	1.8800	2.0500	1.8500	1.8600	-2.618%	37,324	-19.892%
2025-04-25	1.8600	1.9700	1.8501	1.9100	-0.521%	12,518	-21.990%
2025-04-24	1.9333	2.0199	1.8400	1.9200	-2.538%	7,965	-22.396%
2025-04-23	1.9750	1.9750	1.8900	1.9700	+5.348%	2,230	-24.365%
2025-04-22	1.8900	1.9509	1.8400	1.8700	+1.630%	4,605	-20.321%
2025-04-21	1.8900	1.9100	1.8201	1.8400	-3.158%	16,405	-19.022%
2025-04-17	1.9500	1.9732	1.8600	1.9000	-0.524%	9,168	-21.579%
2025-04-16	2.2399	2.2399	1.8200	1.9100	-5.446%	58,266	-21.990%
2025-04-15	2.1650	2.1650	2.0148	2.0200	+2.538%	2,720	-26.238%
2025-04-14	2.1470	2.1470	1.9500	1.9700	-2.956%	3,856	-24.365%
2025-04-11	1.9660	2.0300	1.9401	2.0300	-0.976%	7,023	-26.601%
2025-04-10	2.1450	2.2193	2.0500	2.0500	-0.427%	6,096	-27.317%
2025-04-09	1.9300	2.0588	1.8500	2.0588	+3.870%	27,366	-27.628%
2025-04-08	1.9400	2.0328	1.9361	1.9821	+3.775%	35,948	-24.827%