Dark

HLTH
Tema Healthcare AI ETF
stock NASDAQ ETF

Market Open

Sep 21, 2026 9:32:26 AM EDT

29.29USD+0.034%(+0.01)857

29.30Bid 29.42Ask 0.12Spread

Pre-market

Sep 17, 2026 9:03:30 AM EDT

28.02USD-4.303%(-1.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	29.2900	29.290000	29.290000	29.2900	+0.034%	857	0.000%
2026-09-18	29.5100	29.530000	29.280000	29.2800	+4.422%	12,169	+0.034%
2026-09-16	28.3800	28.380000	28.040000	28.0400	+0.502%	6,422	+4.458%
2026-09-15	27.9000	27.900000	27.900000	27.9000	+0.904%	4,341	+4.982%
2026-09-14	27.6400	27.650000	27.640000	27.6500	+0.181%	4,962	+5.931%
2026-09-10	27.2300	27.600000	27.230000	27.6000	-1.429%	2,320	+6.123%
2026-09-09	28.0000	28.000000	28.000000	28.0000	-2.778%	4,816	+4.607%
2026-09-02	28.8000	28.800000	28.800000	28.8000	+0.770%	7,131	+1.701%
2026-08-28	29.5100	29.510000	28.580000	28.5800	-4.447%	19,021	+2.484%
2026-08-25	29.4900	29.930000	29.440000	29.9100	+3.138%	9,199	-2.073%
2026-08-21	31.2000	31.200000	29.000000	29.0000	-0.990%	7,484	+1.000%
2026-08-19	28.8500	29.290000	28.850000	29.2900	+5.095%	18,868	0.000%
2026-08-18	27.8700	27.870000	27.870000	27.8700	-0.108%	6,192	+5.095%
2026-08-17	27.9000	27.900000	27.900000	27.9000	0.000%	13,507	+4.982%
2026-08-13	27.9000	27.900000	27.900000	27.9000	+0.180%	43,231	+4.982%
2026-08-12	27.8500	27.850000	27.850000	27.8500	-0.036%	2,254	+5.171%
2026-08-11	27.8600	27.860000	27.860000	27.8600	+0.469%	11,219	+5.133%
2026-08-10	27.7300	27.730000	27.730000	27.7300	+4.092%	26,192	+5.626%
2026-08-07	26.6400	26.640000	26.640000	26.6400	+0.756%	5,230	+9.947%
2026-08-06	26.4600	26.460000	26.440000	26.4400	-1.196%	6,064	+10.779%
2026-08-05	26.7600	26.760000	26.760000	26.7600	+0.867%	5,663	+9.454%
2026-08-04	26.5300	26.530000	26.530000	26.5300	+4.121%	5,994	+10.403%
2026-07-30	25.4800	25.480000	25.480000	25.4800	+0.236%	1,838	+14.953%
2026-07-29	25.4200	25.420000	25.420000	25.4200	+0.873%	597	+15.224%
2026-07-24	25.2700	25.270000	25.200000	25.2000	-0.787%	3,747	+16.230%
2026-07-23	25.4700	25.470000	25.400000	25.4000	+58,425.346%	27,677	+15.315%
2024-06-05	0.0500	0.056000	0.043400	0.0434	-29.773%	96,004,653	+67,388.479%
2024-06-04	0.0611	0.072300	0.054500	0.0618	+1.311%	32,523,641	+47,294.822%
2024-06-03	0.0654	0.065400	0.057500	0.0610	-9.763%	34,289,122	+47,916.393%
2024-05-31	0.0799	0.080100	0.060000	0.0676	-6.759%	73,338,370	+43,228.402%
2024-05-30	0.1070	0.144000	0.071500	0.0725	+32.299%	583,233,208	+40,300.000%
2024-05-29	0.0537	0.070000	0.050600	0.0548	-39.514%	72,111,559	+53,348.905%
2024-05-28	0.0863	0.096700	0.077700	0.0906	-2.054%	71,622,018	+32,228.918%
2024-05-24	0.1235	0.138000	0.091100	0.0925	-1.909%	160,213,858	+31,564.865%
2024-05-23	0.1010	0.110500	0.081000	0.0943	-11.869%	62,877,267	+30,960.445%
2024-05-22	0.1052	0.123400	0.102500	0.1070	-9.322%	13,462,792	+27,273.832%
2024-05-21	0.1050	0.128300	0.100000	0.1180	-0.085%	23,121,332	+24,722.034%
2024-05-20	0.1250	0.132000	0.105200	0.1181	+22.510%	90,096,266	+24,701.016%
2024-05-17	0.1288	0.135000	0.090000	0.0964	-18.097%	38,703,210	+30,283.817%
2024-05-16	0.1100	0.126000	0.110000	0.1177	+5.089%	13,943,347	+24,785.302%
2024-05-15	0.1300	0.135500	0.110000	0.1120	-15.087%	1,093,808	+26,051.786%
2024-05-14	0.1200	0.132800	0.093400	0.1319	+7.938%	1,391,832	+22,106.217%
2024-05-13	0.1350	0.136000	0.120600	0.1222	-5.198%	1,031,450	+23,868.903%
2024-05-10	0.1360	0.136000	0.127000	0.1289	-0.846%	244,853	+22,623.041%
2024-05-09	0.1300	0.139000	0.127000	0.1300	-0.763%	415,295	+22,430.769%
2024-05-08	0.1310	0.136800	0.126000	0.1310	-2.963%	380,114	+22,258.779%
2024-05-07	0.1449	0.146500	0.134000	0.1350	-6.250%	423,239	+21,596.296%
2024-05-06	0.1400	0.148000	0.138000	0.1440	+2.857%	261,814	+20,240.278%
2024-05-03	0.1400	0.141200	0.134100	0.1400	0.000%	369,608	+20,821.429%
2024-05-02	0.1390	0.145900	0.130100	0.1400	+3.704%	568,694	+20,821.429%
2024-05-01	0.1400	0.147100	0.131000	0.1350	-0.735%	471,250	+21,596.296%
2024-04-30	0.1425	0.146800	0.135050	0.1360	-6.849%	714,507	+21,436.765%
2024-04-29	0.1510	0.151000	0.141200	0.1460	+3.546%	143,811	+19,961.644%
2024-04-26	0.1420	0.148000	0.140000	0.1410	-3.093%	444,289	+20,673.050%
2024-04-25	0.1431	0.152900	0.142500	0.1455	-0.342%	287,039	+20,030.584%
2024-04-24	0.1528	0.155900	0.141900	0.1460	-2.667%	249,228	+19,961.644%
2024-04-23	0.1480	0.152400	0.143500	0.1500	+6.383%	229,914	+19,426.667%
2024-04-22	0.1523	0.152300	0.132000	0.1410	-2.826%	506,527	+20,673.050%
2024-04-19	0.1499	0.157900	0.143000	0.1451	+2.183%	412,314	+20,086.079%
2024-04-18	0.1520	0.153400	0.142000	0.1420	-1.798%	295,124	+20,526.761%
2024-04-17	0.1563	0.156300	0.144000	0.1446	-0.550%	400,757	+20,155.878%
2024-04-16	0.1660	0.166000	0.145000	0.1454	-3.453%	337,386	+20,044.429%
2024-04-15	0.1680	0.175800	0.144000	0.1506	-7.380%	516,806	+19,348.871%
2024-04-12	0.1680	0.176700	0.160000	0.1626	-0.245%	433,131	+17,913.530%
2024-04-11	0.1650	0.174900	0.160000	0.1630	-5.507%	511,580	+17,869.325%
2024-04-10	0.1720	0.176600	0.165100	0.1725	-1.933%	1,207,071	+16,879.710%
2024-04-09	0.1811	0.189899	0.172200	0.1759	+0.802%	742,187	+16,551.507%
2024-04-08	0.1755	0.182200	0.171000	0.1745	+0.345%	312,339	+16,685.100%
2024-04-05	0.1841	0.184100	0.171500	0.1739	-2.522%	639,585	+16,743.013%
2024-04-04	0.1910	0.191000	0.172600	0.1784	-1.436%	520,266	+16,318.161%
2024-04-03	0.1828	0.191400	0.180000	0.1810	-0.055%	171,915	+16,082.320%
2024-04-02	0.1950	0.195000	0.180000	0.1811	-2.108%	248,388	+16,073.385%
2024-04-01	0.1950	0.195000	0.185000	0.1850	-1.909%	451,478	+15,732.432%
2024-03-28	0.1933	0.194900	0.186000	0.1886	+2.500%	313,236	+15,430.223%
2024-03-27	0.1940	0.194700	0.183000	0.1840	-3.158%	332,304	+15,818.478%
2024-03-26	0.1930	0.198400	0.180000	0.1900	+4.510%	457,166	+15,315.789%
2024-03-25	0.1950	0.198500	0.179000	0.1818	-2.625%	581,627	+16,011.111%
2024-03-22	0.1982	0.198200	0.181800	0.1867	+1.083%	441,291	+15,588.270%
2024-03-21	0.1800	0.192000	0.180000	0.1847	+2.440%	636,284	+15,758.148%
2024-03-20	0.2000	0.200000	0.179000	0.1803	-6.045%	1,451,639	+16,145.147%
2024-03-19	0.2100	0.219800	0.191900	0.1919	-2.589%	511,909	+15,163.158%
2024-03-18	0.2097	0.219900	0.191000	0.1970	+0.408%	805,947	+14,768.020%
2024-03-15	0.2400	0.240000	0.196200	0.1962	-10.818%	1,606,646	+14,828.644%
2024-03-14	0.2877	0.287700	0.215000	0.2200	-24.138%	1,549,336	+13,213.636%
2024-03-13	0.2740	0.298800	0.261500	0.2900	+9.848%	835,994	+10,000.000%
2024-03-12	0.2883	0.288396	0.260000	0.2640	-4.693%	265,853	+10,994.697%
2024-03-11	0.2680	0.300000	0.260100	0.2770	+6.785%	453,694	+10,474.007%
2024-03-08	0.2648	0.268800	0.249000	0.2594	+2.530%	328,875	+11,191.442%
2024-03-07	0.2500	0.254599	0.242800	0.2530	+1.200%	195,458	+11,477.075%
2024-03-06	0.2492	0.258800	0.242000	0.2500	+0.040%	240,476	+11,616.000%
2024-03-05	0.2600	0.260000	0.234500	0.2499	-0.040%	443,995	+11,620.688%
2024-03-04	0.2650	0.279700	0.245000	0.2500	-5.696%	610,094	+11,616.000%
2024-03-01	0.2820	0.283000	0.257000	0.2651	-17.156%	732,981	+10,948.661%
2024-02-29	0.2690	0.350000	0.245100	0.3200	+24.902%	4,125,500	+9,053.125%
2024-02-28	0.2600	0.277000	0.245000	0.2562	+3.182%	810,002	+11,332.475%
2024-02-27	0.2420	0.253000	0.240000	0.2483	+0.121%	166,982	+11,696.214%
2024-02-26	0.2600	0.260000	0.240400	0.2480	-1.976%	137,892	+11,710.484%
2024-02-23	0.2406	0.254000	0.235000	0.2530	+1.443%	212,678	+11,477.075%
2024-02-22	0.2474	0.259000	0.245000	0.2494	0.000%	209,763	+11,644.186%
2024-02-21	0.2542	0.254200	0.240100	0.2494	-0.399%	194,167	+11,644.186%
2024-02-20	0.2646	0.267200	0.249800	0.2504	-0.120%	284,046	+11,597.284%
2024-02-16	0.2476	0.252300	0.236300	0.2507	+0.280%	147,589	+11,583.287%
2024-02-15	0.2600	0.260000	0.240400	0.2500	-1.768%	315,127	+11,616.000%
2024-02-14	0.2500	0.257600	0.245400	0.2545	+0.792%	87,687	+11,408.841%
2024-02-13	0.2500	0.254599	0.240000	0.2525	+1.000%	255,682	+11,500.000%
2024-02-12	0.2525	0.254900	0.245900	0.2500	-0.990%	161,314	+11,616.000%
2024-02-09	0.2414	0.264900	0.240100	0.2525	+1.446%	358,197	+11,500.000%
2024-02-08	0.2410	0.250000	0.230000	0.2489	+5.065%	263,696	+11,667.778%
2024-02-07	0.2300	0.240000	0.224200	0.2369	+3.000%	205,447	+12,263.867%
2024-02-06	0.2300	0.233701	0.220900	0.2300	+1.770%	393,493	+12,634.783%
2024-02-05	0.2500	0.250000	0.216300	0.2260	-1.181%	378,037	+12,860.177%
2024-02-02	0.2257	0.230000	0.202000	0.2287	+2.098%	465,902	+12,707.171%
2024-02-01	0.2323	0.235000	0.220000	0.2240	+0.855%	151,541	+12,975.893%
2024-01-31	0.2360	0.236000	0.221100	0.2221	-3.182%	161,415	+13,087.753%
2024-01-30	0.2262	0.236000	0.220100	0.2294	+0.175%	212,843	+12,668.091%
2024-01-29	0.2140	0.230000	0.214000	0.2290	+7.512%	581,811	+12,690.393%
2024-01-26	0.2150	0.238000	0.212000	0.2130	-4.140%	382,574	+13,651.174%
2024-01-25	0.2310	0.231000	0.214700	0.2222	-1.244%	330,585	+13,081.818%
2024-01-24	0.2227	0.229500	0.210000	0.2250	+1.810%	347,588	+12,917.778%
2024-01-23	0.2002	0.223900	0.200000	0.2210	+7.805%	352,904	+13,153.394%
2024-01-22	0.2021	0.209500	0.193100	0.2050	+4.485%	214,494	+14,187.805%
2024-01-19	0.2068	0.208800	0.191200	0.1962	-2.871%	518,480	+14,828.644%
2024-01-18	0.2003	0.204100	0.191200	0.2020	-1.367%	472,524	+14,400.000%
2024-01-17	0.2091	0.211982	0.195000	0.2048	-2.103%	398,692	+14,201.758%
2024-01-16	0.1987	0.230000	0.191400	0.2092	+7.282%	1,081,194	+13,900.956%
2024-01-12	0.1912	0.202200	0.191200	0.1950	-2.158%	525,948	+14,920.513%
2024-01-11	0.1999	0.202900	0.193400	0.1993	-0.350%	395,669	+14,596.438%
2024-01-10	0.2070	0.207000	0.191200	0.2000	+0.756%	433,129	+14,545.000%
2024-01-09	0.2047	0.207799	0.191000	0.1985	-3.029%	553,087	+14,655.668%
2024-01-08	0.2078	0.209999	0.192500	0.2047	-0.195%	815,878	+14,208.745%
2024-01-05	0.2044	0.213000	0.200600	0.2051	-2.658%	837,108	+14,180.839%
2024-01-04	0.1900	0.214100	0.190000	0.2107	+7.336%	1,255,253	+13,801.281%
2024-01-03	0.2038	0.209900	0.190000	0.1963	-13.979%	3,131,991	+14,821.039%
2024-01-02	0.2403	0.250000	0.199900	0.2282	+40.431%	27,799,928	+12,735.232%
2023-12-29	0.2835	0.283500	0.162500	0.1625	-42.232%	5,539,198	+17,924.615%
2023-12-28	0.2750	0.288700	0.275000	0.2813	+0.428%	1,983,576	+10,312.371%
2023-12-27	0.2970	0.298000	0.280000	0.2801	-6.633%	677,963	+10,356.980%
2023-12-26	0.3010	0.304999	0.285100	0.3000	+1.420%	434,074	+9,663.333%
2023-12-22	0.3000	0.300000	0.280000	0.2958	+1.406%	194,329	+9,801.961%
2023-12-21	0.2900	0.295800	0.276900	0.2917	+1.074%	289,761	+9,941.138%
2023-12-20	0.2900	0.297900	0.281900	0.2886	+0.278%	2,929,882	+10,048.995%
2023-12-19	0.2999	0.299900	0.271200	0.2878	+1.338%	396,780	+10,077.206%
2023-12-18	0.2974	0.300000	0.270000	0.2840	+0.247%	512,587	+10,213.380%
2023-12-15	0.3021	0.318800	0.283300	0.2833	-7.840%	450,666	+10,238.863%
2023-12-14	0.3050	0.314000	0.300000	0.3074	+5.274%	235,851	+9,428.302%
2023-12-13	0.3200	0.320000	0.280500	0.2920	-3.343%	234,162	+9,930.822%
2023-12-12	0.3000	0.320000	0.299900	0.3021	+0.532%	363,828	+9,595.465%
2023-12-11	0.3269	0.336299	0.300500	0.3005	-10.831%	231,706	+9,647.088%
2023-12-08	0.3220	0.337000	0.310000	0.3370	+2.121%	181,730	+8,591.395%
2023-12-07	0.3430	0.343100	0.314000	0.3300	-1.493%	140,478	+8,775.758%
2023-12-06	0.3352	0.345499	0.314100	0.3350	+1.824%	193,590	+8,643.284%
2023-12-05	0.3500	0.350322	0.280000	0.3290	-6.000%	456,477	+8,802.736%
2023-12-04	0.3400	0.352800	0.325001	0.3500	+10.410%	484,414	+8,268.571%
2023-12-01	0.3469	0.346900	0.290000	0.3170	-8.908%	349,871	+9,139.748%
2023-11-30	0.3300	0.348000	0.306900	0.3480	+7.707%	442,759	+8,316.667%
2023-11-29	0.3070	0.323100	0.300100	0.3231	+7.521%	244,718	+8,965.305%
2023-11-28	0.3060	0.306000	0.286000	0.3005	+9.672%	173,604	+9,647.088%
2023-11-27	0.3160	0.320000	0.274000	0.2740	-10.164%	407,198	+10,589.781%
2023-11-24	0.3157	0.329899	0.292600	0.3050	+1.430%	234,343	+9,503.279%
2023-11-22	0.2970	0.309900	0.297000	0.3007	+2.314%	136,174	+9,640.605%
2023-11-21	0.3300	0.330000	0.288500	0.2939	-10.939%	2,819,086	+9,865.975%
2023-11-20	0.3391	0.342300	0.310100	0.3300	-2.367%	159,779	+8,775.758%
2023-11-17	0.3201	0.350000	0.310100	0.3380	+2.424%	337,343	+8,565.680%
2023-11-16	0.3200	0.337000	0.302600	0.3300	+6.452%	334,439	+8,775.758%
2023-11-15	0.3245	0.327499	0.265100	0.3100	-3.125%	552,461	+9,348.387%
2023-11-14	0.3465	0.346500	0.310600	0.3200	-3.030%	198,142	+9,053.125%
2023-11-13	0.3307	0.340000	0.314950	0.3300	+4.762%	242,614	+8,775.758%
2023-11-10	0.3180	0.330000	0.305010	0.3150	-1.192%	70,400	+9,198.413%
2023-11-09	0.3230	0.340000	0.305000	0.3188	-0.375%	105,040	+9,087.578%
2023-11-08	0.3139	0.321000	0.302500	0.3200	+4.918%	158,208	+9,053.125%
2023-11-07	0.3200	0.329899	0.300000	0.3050	-1.929%	122,577	+9,503.279%
2023-11-06	0.3279	0.329700	0.307000	0.3110	-3.446%	186,190	+9,318.006%
2023-11-03	0.3046	0.330000	0.298100	0.3221	+5.607%	332,804	+8,993.449%
2023-11-02	0.3248	0.330000	0.290000	0.3050	+1.667%	190,480	+9,503.279%
2023-11-01	0.2920	0.324300	0.290000	0.3000	-0.332%	190,103	+9,663.333%
2023-10-31	0.2950	0.309700	0.285000	0.3010	+7.885%	120,754	+9,630.897%
2023-10-30	0.3367	0.349899	0.279000	0.2790	-8.674%	541,614	+10,398.208%
2023-10-27	0.3159	0.349200	0.300100	0.3055	-6.000%	275,576	+9,487.561%
2023-10-26	0.3600	0.360000	0.320000	0.3250	-0.307%	317,871	+8,912.308%
2023-10-25	0.3500	0.370000	0.326000	0.3260	+0.308%	148,759	+8,884.663%
2023-10-24	0.3600	0.369900	0.325000	0.3250	-7.539%	297,432	+8,912.308%
2023-10-23	0.3500	0.367300	0.350000	0.3515	-2.388%	193,422	+8,232.859%
2023-10-20	0.3800	0.389900	0.360000	0.3601	-0.166%	222,582	+8,033.852%
2023-10-19	0.4010	0.425400	0.360700	0.3607	-10.050%	172,708	+8,020.322%
2023-10-18	0.4200	0.435500	0.400100	0.4010	-2.195%	95,453	+7,204.239%
2023-10-17	0.4025	0.450000	0.402500	0.4100	-1.205%	162,490	+7,043.902%
2023-10-16	0.4187	0.440000	0.401000	0.4150	+1.220%	224,787	+6,957.831%
2023-10-13	0.4239	0.450000	0.400000	0.4100	-2.381%	144,885	+7,043.902%
2023-10-12	0.4497	0.450000	0.420000	0.4200	-1.984%	68,346	+6,873.810%
2023-10-11	0.4230	0.456700	0.423000	0.4285	-3.142%	101,303	+6,735.473%
2023-10-10	0.4100	0.447800	0.410000	0.4424	+5.308%	95,564	+6,520.705%
2023-10-09	0.3930	0.432500	0.393000	0.4201	+1.966%	166,312	+6,872.149%
2023-10-06	0.4305	0.474700	0.412000	0.4120	-0.579%	164,286	+7,009.223%
2023-10-05	0.4200	0.470000	0.412000	0.4144	-1.568%	171,973	+6,968.050%
2023-10-04	0.4200	0.454399	0.414700	0.4210	+2.383%	142,239	+6,857.245%
2023-10-03	0.4013	0.469400	0.400600	0.4112	-0.604%	189,827	+7,023.054%
2023-10-02	0.4390	0.450200	0.400000	0.4137	-6.466%	295,468	+6,980.010%
2023-09-29	0.4600	0.493000	0.431100	0.4423	-4.264%	247,524	+6,522.202%
2023-09-28	0.5000	0.500000	0.460000	0.4620	+0.304%	131,393	+6,239.827%
2023-09-27	0.4800	0.498000	0.460000	0.4606	+1.454%	91,569	+6,259.097%
2023-09-26	0.4725	0.499900	0.450100	0.4540	+0.331%	167,521	+6,351.542%
2023-09-25	0.4546	0.488000	0.450000	0.4525	-1.416%	198,510	+6,372.928%
2023-09-22	0.5533	0.553300	0.450000	0.4590	+3.378%	380,565	+6,281.264%
2023-09-21	0.5000	0.500000	0.420000	0.4440	-11.200%	378,834	+6,496.847%
2023-09-20	0.5475	0.547500	0.499900	0.5000	-6.577%	299,957	+5,758.000%
2023-09-19	0.5964	0.650000	0.535000	0.5352	-10.397%	382,024	+5,372.720%
2023-09-18	0.6390	0.654500	0.592300	0.5973	-7.395%	275,830	+4,803.733%
2023-09-15	0.6000	0.676900	0.560000	0.6450	+11.650%	755,888	+4,441.085%
2023-09-14	0.5982	0.661200	0.562200	0.5777	-5.295%	547,785	+4,970.106%
2023-09-13	0.6500	0.740000	0.602700	0.6100	-6.154%	842,843	+4,701.639%
2023-09-12	0.5900	0.729999	0.560000	0.6500	+11.684%	1,190,812	+4,406.154%
2023-09-11	0.5225	0.600000	0.511201	0.5820	+10.857%	592,209	+4,932.646%
2023-09-08	0.5100	0.548400	0.501000	0.5250	-0.943%	549,895	+5,479.048%
2023-09-07	0.5300	0.544600	0.500000	0.5300	-2.699%	185,307	+5,426.415%
2023-09-06	0.5200	0.550000	0.500000	0.5447	+8.033%	532,138	+5,277.272%
2023-09-05	0.5094	0.535938	0.476500	0.5042	-1.504%	310,384	+5,709.203%
2023-09-01	0.5346	0.570000	0.500400	0.5119	-5.204%	339,064	+5,621.821%
2023-08-31	0.4561	0.540000	0.441800	0.5400	+22.393%	1,492,134	+5,324.074%
2023-08-30	0.4444	0.460000	0.431000	0.4412	+0.984%	126,176	+6,538.713%
2023-08-29	0.4270	0.449900	0.380000	0.4369	+2.487%	459,454	+6,604.051%
2023-08-28	0.4816	0.509000	0.420000	0.4263	-3.136%	430,288	+6,770.748%
2023-08-25	0.5450	0.596000	0.440000	0.4401	-18.681%	1,035,822	+6,555.306%
2023-08-24	0.4500	0.555500	0.445000	0.5412	+22.443%	1,998,480	+5,312.047%
2023-08-23	0.3940	0.450000	0.370300	0.4420	+19.395%	802,083	+6,526.697%
2023-08-22	0.3800	0.400000	0.367500	0.3702	-2.063%	241,120	+7,811.939%
2023-08-21	0.3676	0.391300	0.354001	0.3780	+8.000%	330,430	+7,648.677%
2023-08-18	0.3498	0.360000	0.340200	0.3500	+1.302%	141,354	+8,268.571%
2023-08-17	0.3444	0.353200	0.320000	0.3455	+0.436%	480,466	+8,377.569%
2023-08-16	0.3450	0.360000	0.310000	0.3440	-3.614%	734,214	+8,414.535%
2023-08-15	0.3727	0.379900	0.346300	0.3569	-5.831%	457,703	+8,106.781%
2023-08-14	0.4076	0.407790	0.360100	0.3790	-3.660%	664,781	+7,628.232%
2023-08-11	0.4430	0.450000	0.380000	0.3934	-6.333%	339,243	+7,345.348%
2023-08-10	0.4268	0.430300	0.400000	0.4200	-4.545%	400,127	+6,873.810%
2023-08-09	0.4400	0.440000	0.410000	0.4400	+2.397%	344,507	+6,556.818%
2023-08-08	0.4300	0.439800	0.410000	0.4297	+4.044%	555,002	+6,716.384%
2023-08-07	0.4519	0.455300	0.410000	0.4130	-5.340%	705,603	+6,992.010%
2023-08-04	0.4970	0.497000	0.400000	0.4363	-8.552%	1,640,731	+6,613.271%
2023-08-03	0.4453	0.550000	0.440500	0.4771	+6.093%	4,210,900	+6,039.174%
2023-08-02	0.4760	0.476000	0.444000	0.4497	-1.360%	160,839	+6,413.231%
2023-08-01	0.4640	0.480000	0.436900	0.4559	+2.449%	298,800	+6,324.655%
2023-07-31	0.4555	0.469300	0.445000	0.4450	+1.298%	185,863	+6,482.022%
2023-07-28	0.4578	0.460000	0.430000	0.4393	+0.989%	257,788	+6,567.425%
2023-07-27	0.4800	0.480000	0.435000	0.4350	-5.435%	224,319	+6,633.333%
2023-07-26	0.4450	0.480000	0.445000	0.4600	+3.394%	236,905	+6,267.391%
2023-07-25	0.4490	0.472200	0.444000	0.4449	+0.203%	173,163	+6,483.502%
2023-07-24	0.4547	0.459000	0.440001	0.4440	+0.909%	240,886	+6,496.847%
2023-07-21	0.4863	0.486300	0.425000	0.4400	-4.968%	286,573	+6,556.818%
2023-07-20	0.4780	0.488800	0.461000	0.4630	-1.216%	244,498	+6,226.134%
2023-07-19	0.4620	0.483500	0.448100	0.4687	+2.515%	437,007	+6,149.200%
2023-07-18	0.4375	0.459400	0.437500	0.4572	+7.551%	307,351	+6,306.387%
2023-07-17	0.4300	0.454500	0.420000	0.4251	+0.687%	375,451	+6,790.143%
2023-07-14	0.4300	0.447500	0.413000	0.4222	-1.217%	323,610	+6,837.470%
2023-07-13	0.4500	0.460000	0.420000	0.4274	-2.642%	532,714	+6,753.065%
2023-07-12	0.4400	0.458400	0.430000	0.4390	+3.611%	694,868	+6,571.982%
2023-07-11	0.4065	0.444400	0.401200	0.4237	+5.925%	511,837	+6,812.910%
2023-07-10	0.3900	0.439800	0.380000	0.4000	+4.932%	894,762	+7,222.500%
2023-07-07	0.3667	0.399000	0.362950	0.3812	+8.852%	828,107	+7,583.631%
2023-07-06	0.3900	0.390000	0.350200	0.3502	-7.696%	1,204,065	+8,263.792%
2023-07-05	0.3800	0.406900	0.379400	0.3794	-1.684%	560,042	+7,620.084%
2023-07-03	0.3900	0.398000	0.380700	0.3859	+4.580%	410,033	+7,490.049%
2023-06-30	0.3900	0.410000	0.363000	0.3690	-4.528%	1,558,756	+7,837.669%
2023-06-29	0.4100	0.419800	0.380400	0.3865	-4.568%	930,365	+7,478.266%
2023-06-28	0.4050	0.430200	0.405000	0.4050	-1.842%	646,379	+7,132.099%
2023-06-27	0.4249	0.454800	0.408000	0.4126	-3.957%	999,382	+6,998.885%
2023-06-26	0.4728	0.539900	0.419500	0.4296	-1.985%	2,161,556	+6,717.970%
2023-06-23	0.4136	0.467000	0.403500	0.4383	+5.972%	10,580,565	+6,582.637%
2023-06-22	0.4600	0.469600	0.405000	0.4136	-6.573%	1,036,089	+6,981.721%
2023-06-21	0.4601	0.470000	0.435500	0.4427	-3.782%	794,948	+6,516.219%
2023-06-20	0.4521	0.530000	0.450000	0.4601	+0.065%	1,017,190	+6,266.007%
2023-06-16	0.5125	0.512500	0.445000	0.4598	-7.708%	2,058,814	+6,270.161%
2023-06-15	0.4700	0.498200	0.470000	0.4982	+6.045%	740,231	+5,779.165%
2023-06-14	0.5395	0.566000	0.451500	0.4698	-13.640%	1,181,414	+6,134.568%
2023-06-13	0.5180	0.558600	0.500100	0.5440	+5.304%	692,446	+5,284.191%
2023-06-12	0.5160	0.533500	0.500000	0.5166	-1.243%	675,814	+5,569.764%
2023-06-09	0.5558	0.570000	0.500300	0.5231	-5.064%	763,271	+5,499.312%
2023-06-08	0.5490	0.589000	0.532601	0.5510	+3.455%	888,038	+5,215.789%
2023-06-07	0.5878	0.588700	0.530000	0.5326	-10.261%	1,097,329	+5,399.437%
2023-06-06	0.5249	0.640000	0.512000	0.5935	+11.876%	2,447,358	+4,835.131%
2023-06-05	0.6300	0.640000	0.520000	0.5305	-11.583%	1,068,558	+5,421.206%
2023-06-02	0.7100	0.710000	0.580000	0.6000	-16.060%	1,981,426	+4,781.667%
2023-06-01	0.7770	0.777000	0.690000	0.7148	-6.133%	383,729	+3,997.650%
2023-05-31	0.7100	0.770000	0.685000	0.7615	+8.198%	433,623	+3,746.356%
2023-05-30	0.7097	0.739900	0.670000	0.7038	+1.397%	184,692	+4,061.694%
2023-05-26	0.7136	0.713600	0.650200	0.6941	+2.936%	325,384	+4,119.853%
2023-05-25	0.7136	0.726300	0.650000	0.6743	-7.300%	325,440	+4,243.764%
2023-05-24	0.7260	0.770000	0.699000	0.7274	-3.361%	423,282	+3,926.670%
2023-05-23	0.7364	0.835200	0.726500	0.7527	+0.481%	834,697	+3,791.325%
2023-05-22	0.7221	0.768000	0.690000	0.7491	+2.238%	660,041	+3,810.025%
2023-05-19	0.8384	0.840000	0.710100	0.7327	-10.285%	604,513	+3,897.543%
2023-05-18	0.6600	0.888100	0.636700	0.8167	+29.717%	2,778,477	+3,486.384%
2023-05-17	0.6500	0.670000	0.605000	0.6296	-2.704%	429,672	+4,552.160%
2023-05-16	0.6534	0.716400	0.628800	0.6471	+0.186%	351,187	+4,426.348%
2023-05-15	0.6600	0.672500	0.615400	0.6459	+2.022%	560,712	+4,434.758%
2023-05-12	0.7878	0.790400	0.612100	0.6331	-18.035%	1,050,593	+4,526.441%
2023-05-11	0.8200	0.864499	0.761500	0.7724	-9.022%	339,736	+3,692.077%
2023-05-10	0.8217	0.941300	0.821700	0.8490	+3.322%	663,268	+3,349.941%
2023-05-09	0.8243	0.870000	0.780000	0.8217	-2.179%	472,544	+3,464.561%
2023-05-08	0.7941	0.960000	0.750000	0.8400	+8.949%	1,211,933	+3,386.905%
2023-05-05	0.6953	0.785900	0.675001	0.7710	+13.717%	389,594	+3,698.962%
2023-05-04	0.6840	0.696900	0.660000	0.6780	-2.108%	621,294	+4,220.059%
2023-05-03	0.7222	0.740850	0.682500	0.6926	-2.588%	412,550	+4,128.992%
2023-05-02	0.7700	0.780000	0.711000	0.7110	-7.156%	313,997	+4,019.550%
2023-05-01	0.8134	0.813400	0.755800	0.7658	-2.681%	308,878	+3,724.758%
2023-04-28	0.8483	0.867499	0.772600	0.7869	-3.127%	347,565	+3,622.201%
2023-04-27	0.8360	0.969900	0.800100	0.8123	-2.144%	643,920	+3,505.811%
2023-04-26	0.8854	0.988400	0.801300	0.8301	-6.751%	1,092,629	+3,428.491%
2023-04-25	1.0100	1.020000	0.880000	0.8902	-9.108%	472,095	+3,190.272%
2023-04-24	1.0500	1.070000	0.974300	0.9794	-6.724%	457,737	+2,890.606%
2023-04-21	1.0700	1.120000	1.020000	1.0500	-4.545%	328,299	+2,689.524%
2023-04-20	1.1000	1.160000	1.070000	1.1000	-3.509%	333,266	+2,562.727%
2023-04-19	1.2200	1.280000	1.060000	1.1400	-8.065%	646,731	+2,469.298%
2023-04-18	1.5000	1.500000	1.190100	1.2400	-16.779%	421,087	+2,262.097%
2023-04-17	1.7000	1.720000	1.450000	1.4900	-8.589%	479,234	+1,865.772%
2023-04-14	1.7200	1.750000	1.610000	1.6300	-6.322%	209,362	+1,696.933%
2023-04-13	1.7000	1.770000	1.651500	1.7400	+1.163%	132,216	+1,583.333%
2023-04-12	1.8300	1.830000	1.690000	1.7200	-4.444%	134,670	+1,602.907%
2023-04-11	1.8500	1.990000	1.750000	1.8000	-4.255%	520,298	+1,527.222%
2023-04-10	1.8100	1.880000	1.810000	1.8800	+0.535%	385,034	+1,457.979%
2023-04-06	1.8600	1.880000	1.820000	1.8700	+0.538%	105,433	+1,466.310%
2023-04-05	1.8500	1.870000	1.780000	1.8600	-0.535%	80,393	+1,474.731%
2023-04-04	1.8700	1.880000	1.795000	1.8700	0.000%	228,698	+1,466.310%
2023-04-03	1.8200	1.880000	1.812800	1.8700	+2.747%	198,946	+1,466.310%
2023-03-31	1.7700	1.858500	1.760000	1.8200	+4.000%	184,357	+1,509.341%
2023-03-30	1.8100	1.840000	1.700000	1.7500	-2.778%	226,507	+1,573.714%
2023-03-29	1.8000	1.820000	1.760000	1.8000	+1.124%	292,365	+1,527.222%
2023-03-28	1.8100	1.850000	1.775000	1.7800	-2.732%	104,733	+1,545.506%
2023-03-27	1.8800	1.880000	1.790000	1.8300	-2.660%	189,782	+1,500.546%
2023-03-24	1.7700	1.890000	1.740100	1.8800	+4.444%	237,555	+1,457.979%
2023-03-23	2.0800	2.090000	1.775000	1.8000	-10.448%	350,846	+1,527.222%
2023-03-22	2.1500	2.180000	2.000000	2.0100	-7.373%	175,940	+1,357.214%
2023-03-21	2.1500	2.250000	2.120000	2.1700	-0.913%	221,311	+1,249.770%
2023-03-20	2.2300	2.280000	2.150000	2.1900	+0.459%	380,481	+1,237.443%
2023-03-17	2.2200	2.370000	2.010000	2.1800	-2.679%	824,059	+1,243.578%
2023-03-16	1.8300	2.290000	1.830000	2.2400	+11.443%	351,309	+1,207.589%
2023-03-15	1.9500	2.080000	1.930000	2.0100	-0.495%	284,240	+1,357.214%
2023-03-14	2.0900	2.130000	1.920000	2.0200	+0.748%	329,438	+1,350.000%
2023-03-13	1.7600	2.080000	1.750000	2.0050	+12.011%	236,953	+1,360.848%
2023-03-10	2.0500	2.050000	1.775000	1.7900	-12.683%	207,271	+1,536.313%
2023-03-09	2.2100	2.260000	2.050000	2.0500	-7.658%	178,597	+1,328.780%
2023-03-08	2.2400	2.320000	2.180000	2.2200	0.000%	140,942	+1,219.369%
2023-03-07	2.1400	2.240000	2.110000	2.2200	+4.225%	148,126	+1,219.369%
2023-03-06	2.1000	2.200000	2.006300	2.1300	+0.948%	344,071	+1,275.117%
2023-03-03	2.1200	2.130000	2.030000	2.1100	+1.442%	157,638	+1,288.152%
2023-03-02	2.0600	2.110000	2.030000	2.0800	+0.971%	194,711	+1,308.173%
2023-03-01	2.1700	2.220000	2.020000	2.0600	-4.186%	143,212	+1,321.845%
2023-02-28	2.1300	2.270000	2.130000	2.1500	-0.463%	246,639	+1,262.326%
2023-02-27	2.0700	2.180000	2.060000	2.1600	+2.857%	161,579	+1,256.019%
2023-02-24	2.1600	2.210000	2.075000	2.1000	-6.667%	235,141	+1,294.762%
2023-02-23	2.1700	2.275000	2.141000	2.2500	+2.740%	154,430	+1,201.778%
2023-02-22	2.1700	2.240000	2.085000	2.1900	+2.817%	203,480	+1,237.443%
2023-02-21	2.2800	2.300000	2.130000	2.1300	-6.167%	179,110	+1,275.117%
2023-02-17	2.4300	2.430000	2.250000	2.2700	-5.021%	218,824	+1,190.308%
2023-02-16	2.3600	2.448900	2.320000	2.3900	-2.049%	250,282	+1,125.523%
2023-02-15	2.3200	2.450000	2.310000	2.4400	+4.274%	211,493	+1,100.410%
2023-02-14	2.2900	2.370000	2.250000	2.3400	+0.862%	149,818	+1,151.709%
2023-02-13	2.2700	2.450000	2.210000	2.3200	+1.310%	420,199	+1,162.500%
2023-02-10	2.3100	2.340000	2.210000	2.2900	-0.866%	233,683	+1,179.039%
2023-02-09	2.4200	2.520000	2.290000	2.3100	-3.347%	173,352	+1,167.965%
2023-02-08	2.5500	2.550000	2.390000	2.3900	-4.016%	136,088	+1,125.523%
2023-02-07	2.5000	2.530000	2.375000	2.4900	-2.353%	178,986	+1,076.305%
2023-02-06	2.6200	2.620000	2.515000	2.5500	-1.923%	195,920	+1,048.627%
2023-02-03	2.6700	2.815000	2.595000	2.6000	-3.882%	232,436	+1,026.538%
2023-02-02	2.5500	2.755000	2.520000	2.7050	+8.635%	413,407	+982.810%
2023-02-01	2.6200	2.650000	2.400000	2.4900	-4.962%	405,506	+1,076.305%
2023-01-31	2.5200	2.760000	2.520000	2.6200	+3.762%	532,624	+1,017.939%
2023-01-30	2.4700	2.570000	2.370000	2.5250	+1.815%	217,470	+1,060.000%
2023-01-27	2.3000	2.520000	2.300000	2.4800	+4.641%	233,075	+1,081.048%
2023-01-26	2.3400	2.380000	2.270000	2.3700	+3.493%	123,430	+1,135.865%
2023-01-25	2.2500	2.310000	2.150000	2.2900	+0.881%	115,824	+1,179.039%
2023-01-24	2.3200	2.410000	2.270000	2.2700	-1.732%	137,096	+1,190.308%