Dark

HTGM
HTG Molecular Diagnostics, Inc. Common Stock
stock NASDAQ

Inactive

Jun 14, 2023

0.4800USD-20.000%(-0.1200)773,040

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.60)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-14	0.5701	0.6099	0.462100	0.4800	-20.000%	773,040	0.000%
2023-06-13	0.6000	0.6300	0.556701	0.6000	+1.592%	235,459	-20.000%
2023-06-12	0.7100	0.7275	0.512400	0.5906	-19.416%	831,152	-18.727%
2023-06-09	0.8000	0.8599	0.727200	0.7329	-15.759%	439,393	-34.507%
2023-06-08	0.7566	0.8700	0.746000	0.8700	+11.538%	367,784	-44.828%
2023-06-07	0.8767	0.8900	0.710000	0.7800	-11.030%	610,743	-38.462%
2023-06-06	0.9100	1.1300	0.850000	0.8767	-47.747%	1,121,563	-45.249%
2023-06-05	2.1100	2.2500	1.543400	1.6778	-20.858%	518,500	-71.391%
2023-06-02	2.1000	2.1700	2.090000	2.1200	-1.395%	29,620	-77.358%
2023-06-01	2.1900	2.1900	2.070000	2.1500	-0.463%	17,294	-77.674%
2023-05-31	2.0416	2.2800	2.041600	2.1600	+5.882%	24,977	-77.778%
2023-05-30	2.1000	2.1500	1.950000	2.0400	-0.488%	48,880	-76.471%
2023-05-26	2.3000	2.4000	2.030000	2.0500	-10.480%	118,254	-76.585%
2023-05-25	2.5900	2.5900	2.270000	2.2900	-10.196%	153,686	-79.039%
2023-05-24	2.6800	2.7450	2.550000	2.5500	-7.273%	87,979	-81.176%
2023-05-23	2.7600	2.9600	2.700000	2.7500	-1.434%	76,996	-82.545%
2023-05-22	2.6900	3.2399	2.690000	2.7900	+2.574%	310,458	-82.796%
2023-05-19	2.7200	2.8899	2.650000	2.7200	+0.369%	97,462	-82.353%
2023-05-18	2.7700	2.8100	2.640000	2.7100	-3.214%	32,880	-82.288%
2023-05-17	2.6800	2.8500	2.565000	2.8000	+8.949%	168,407	-82.857%
2023-05-16	2.7100	2.7499	2.550000	2.5700	-1.755%	144,776	-81.323%
2023-05-15	2.7300	2.7300	2.520500	2.6159	-2.755%	16,662	-81.651%
2023-05-12	2.6000	2.6950	2.480100	2.6900	+1.894%	45,452	-82.156%
2023-05-11	2.6400	2.7800	2.410000	2.6400	-0.377%	198,763	-81.818%
2023-05-10	2.4289	2.9000	2.381100	2.6500	+8.607%	393,495	-81.887%
2023-05-09	2.3500	2.4400	2.320000	2.4400	+3.390%	26,718	-80.328%
2023-05-08	2.4200	2.4499	2.300000	2.3600	-1.667%	30,688	-79.661%
2023-05-05	2.4700	2.4900	2.280000	2.4000	-4.000%	74,765	-80.000%
2023-05-04	2.5300	2.6500	2.420000	2.5000	-3.475%	42,829	-80.800%
2023-05-03	2.4300	2.7200	2.380000	2.5900	+6.584%	72,771	-81.467%
2023-05-02	2.4100	2.4800	2.250000	2.4300	+2.532%	70,235	-80.247%
2023-05-01	2.5200	2.5350	2.350000	2.3700	-4.049%	56,449	-79.747%
2023-04-28	3.0000	3.0000	2.420000	2.4700	-15.120%	190,204	-80.567%
2023-04-27	2.9000	2.9750	2.760000	2.9100	-0.342%	21,701	-83.505%
2023-04-26	2.9800	3.0800	2.780300	2.9200	-3.151%	24,775	-83.562%
2023-04-25	3.1200	3.2600	2.790000	3.0150	-1.792%	81,926	-84.080%
2023-04-24	3.0700	3.2400	2.950000	3.0700	+2.333%	65,280	-84.365%
2023-04-21	2.9900	3.1100	2.910400	3.0000	-0.662%	47,039	-84.000%
2023-04-20	3.0400	3.1300	2.911400	3.0200	-4.127%	80,293	-84.106%
2023-04-19	3.4500	3.6799	2.900000	3.1500	-14.402%	350,675	-84.762%
2023-04-18	3.1000	4.7700	3.100000	3.6800	+25.170%	5,099,493	-86.957%
2023-04-17	2.9400	3.0365	2.760000	2.9400	-1.342%	99,865	-83.673%
2023-04-14	2.9100	3.3400	2.600000	2.9800	-0.997%	262,274	-83.893%
2023-04-13	2.2300	3.1900	2.130000	3.0100	+33.186%	884,546	-84.053%
2023-04-12	2.1600	2.3000	2.120000	2.2600	+4.630%	91,409	-78.761%
2023-04-11	2.3400	2.3800	2.120000	2.1600	-6.494%	61,421	-77.778%
2023-04-10	2.3300	2.4300	2.290000	2.3100	-2.119%	23,580	-79.221%
2023-04-06	2.3700	2.4700	2.350000	2.3600	-1.667%	24,487	-79.661%
2023-04-05	2.6300	2.6900	2.290000	2.4000	-11.111%	63,996	-80.000%
2023-04-04	2.7500	2.8700	2.700000	2.7000	-3.915%	22,765	-82.222%
2023-04-03	2.7500	2.9200	2.750000	2.8100	+4.074%	67,819	-82.918%
2023-03-31	3.6100	3.6100	2.580000	2.7000	-26.230%	267,858	-82.222%
2023-03-30	3.6600	3.7400	3.600000	3.6600	-0.813%	13,637	-86.885%
2023-03-29	3.6200	3.8000	3.611900	3.6900	0.000%	23,859	-86.992%
2023-03-28	3.5500	3.6900	3.500000	3.6900	+3.944%	66,714	-86.992%
2023-03-27	3.4200	3.6900	3.310000	3.5500	+5.970%	149,734	-86.479%
2023-03-24	3.2700	3.4300	3.231800	3.3500	0.000%	88,996	-85.672%
2023-03-23	3.0200	3.7300	2.910000	3.3500	+22.263%	387,566	-85.672%
2023-03-22	2.9000	2.9920	2.700000	2.7400	-6.485%	23,391	-82.482%
2023-03-21	3.0300	3.0300	2.800000	2.9300	-2.658%	25,917	-83.618%
2023-03-20	2.8400	3.0500	2.800000	3.0100	+6.738%	85,545	-84.053%
2023-03-17	2.9100	2.9581	2.810000	2.8200	-4.730%	55,855	-82.979%
2023-03-16	3.0500	3.0999	2.820000	2.9600	-4.516%	56,800	-83.784%
2023-03-15	3.1000	3.1900	2.920000	3.1000	-4.025%	52,811	-84.516%
2023-03-14	3.2100	3.3661	3.150000	3.2300	+1.893%	41,542	-85.139%
2023-03-13	3.1100	3.2700	3.050000	3.1700	-1.246%	97,018	-84.858%
2023-03-10	3.3700	3.3715	3.050000	3.2100	-4.748%	77,515	-85.047%
2023-03-09	3.5800	3.6534	3.326500	3.3700	-7.163%	67,893	-85.757%
2023-03-08	3.6300	3.7000	3.410000	3.6300	-0.820%	56,827	-86.777%
2023-03-07	3.7100	3.8700	3.440000	3.6600	-3.430%	106,206	-86.885%
2023-03-06	3.5000	3.7900	3.480000	3.7900	+6.761%	115,536	-87.335%
2023-03-03	3.4700	3.5500	3.370000	3.5500	+1.719%	101,300	-86.479%
2023-03-02	3.3800	3.5799	3.310000	3.4900	-0.286%	134,198	-86.246%
2023-03-01	3.5300	3.6900	3.290000	3.5000	-2.507%	199,655	-86.286%
2023-02-28	3.2800	3.6399	3.280000	3.5900	+7.808%	278,852	-86.630%
2023-02-27	3.5900	3.6600	3.220000	3.3300	-4.857%	86,691	-85.586%
2023-02-24	3.1100	4.1000	3.100000	3.5000	+8.359%	887,843	-86.286%
2023-02-23	3.3300	3.4000	3.040000	3.2300	-5.000%	111,821	-85.139%
2023-02-22	3.6000	3.6500	3.300000	3.4000	-5.556%	86,616	-85.882%
2023-02-21	3.8500	3.9300	3.600000	3.6000	-9.548%	86,995	-86.667%
2023-02-17	4.0500	4.0500	3.880400	3.9800	0.000%	123,869	-87.940%
2023-02-16	3.8400	4.2200	3.830000	3.9800	+1.531%	106,804	-87.940%
2023-02-15	3.9200	3.9700	3.800000	3.9200	-1.259%	92,984	-87.755%
2023-02-14	4.1100	4.2200	3.820000	3.9700	-6.368%	198,560	-87.909%
2023-02-13	4.5500	4.5600	4.140000	4.2400	-7.424%	120,737	-88.679%
2023-02-10	4.6500	4.7500	4.340000	4.5800	-1.505%	172,715	-89.520%
2023-02-09	4.2400	4.7400	4.130000	4.6500	+8.392%	369,686	-89.677%
2023-02-08	4.5800	4.7300	4.200000	4.2900	-8.137%	259,047	-88.811%
2023-02-07	4.8400	5.0100	4.550000	4.6700	-3.909%	370,798	-89.722%
2023-02-06	4.9000	5.1300	4.509000	4.8600	-3.571%	359,634	-90.123%
2023-02-03	5.2200	5.5500	4.900000	5.0400	-4.364%	804,654	-90.476%
2023-02-02	4.9270	5.4400	4.750000	5.2700	+16.593%	1,401,920	-90.892%
2023-02-01	4.4000	4.7800	4.220000	4.5200	+3.196%	1,081,224	-89.381%
2023-01-31	4.1100	4.4600	4.090000	4.3800	+6.053%	297,869	-89.041%
2023-01-30	4.1700	4.2999	4.020000	4.1300	-2.594%	131,168	-88.378%
2023-01-27	4.1200	4.3000	4.110000	4.2400	+1.679%	153,572	-88.679%
2023-01-26	4.5300	4.6500	4.100000	4.1700	-7.743%	299,007	-88.489%
2023-01-25	4.4600	4.7500	4.190000	4.5200	+2.262%	543,975	-89.381%
2023-01-24	3.8600	4.7300	3.814700	4.4200	+12.183%	895,929	-89.140%
2023-01-23	4.0300	4.1102	3.780000	3.9400	-4.136%	324,085	-87.817%
2023-01-20	3.9300	4.2900	3.900000	4.1100	+3.266%	409,762	-88.321%
2023-01-19	4.1600	4.3800	3.840000	3.9800	-7.226%	334,647	-87.940%
2023-01-18	4.2500	4.6500	4.140000	4.2900	+0.941%	414,516	-88.811%
2023-01-17	4.3300	4.6000	4.100000	4.2500	-13.442%	669,096	-88.706%
2023-01-13	5.0700	7.3099	4.680000	4.9100	+3.151%	17,292,166	-90.224%
2023-01-12	3.6600	5.0700	3.500000	4.7600	+32.961%	2,468,496	-89.916%
2023-01-11	3.4500	3.7881	3.310000	3.5800	+5.294%	445,671	-86.592%
2023-01-10	3.3700	3.5800	3.330000	3.4000	+2.719%	182,123	-85.882%
2023-01-09	3.4200	3.5000	3.270000	3.3100	-0.601%	195,397	-85.498%
2023-01-06	3.5800	3.7000	3.200000	3.3300	-8.767%	391,604	-85.586%
2023-01-05	3.8700	3.9500	3.570000	3.6500	-7.828%	426,172	-86.849%
2023-01-04	3.9100	4.1596	3.880000	3.9600	-3.178%	629,746	-87.879%
2023-01-03	3.9100	4.4100	3.700100	4.0900	+2.506%	1,124,003	-88.264%
2022-12-30	3.9900	4.3300	3.840000	3.9900	-3.623%	1,032,730	-87.970%
2022-12-29	3.6900	4.8300	3.530000	4.1400	+17.280%	2,851,715	-88.406%
2022-12-28	4.1300	4.1900	3.320000	3.5300	-18.097%	1,801,758	-86.402%
2022-12-27	3.7100	5.2199	3.100000	4.3100	+39.032%	30,969,171	-88.863%
2022-12-23	4.1900	4.2088	3.010000	3.1000	-27.059%	1,628,411	-84.516%
2022-12-22	5.8500	5.9900	4.210000	4.2500	-28.209%	698,768	-88.706%
2022-12-21	7.3500	13.8044	5.860000	5.9200	-21.016%	8,105,757	-91.892%
2022-12-20	9.7080	10.0176	7.212000	7.4952	-24.107%	527,293	-93.596%
2022-12-19	6.1800	11.2800	5.762400	9.8760	+49.256%	715,881	-95.140%
2022-12-16	7.5600	8.9856	6.120000	6.6168	-13.329%	220,966	-92.746%
2022-12-15	7.2432	8.1600	7.080000	7.6344	-7.138%	283,063	-93.713%
2022-12-14	8.8200	10.2000	7.934400	8.2212	-5.111%	413,440	-94.161%
2022-12-13	10.1352	12.0000	8.412000	8.6640	-29.216%	1,350,075	-94.460%
2022-12-12	19.9200	23.6400	11.540400	12.2400	+88.889%	12,203,008	-96.078%
2022-12-09	3.0000	9.0000	2.978400	6.4800	+117.566%	3,786,482	-92.593%
2022-12-08	2.9160	3.1920	2.400000	2.9784	+3.417%	105,051	-83.884%
2022-12-07	3.5928	3.5928	2.384400	2.8800	-12.727%	22,037	-83.333%
2022-12-06	3.6000	3.7200	2.767200	3.3000	-8.364%	39,572	-85.455%
2022-12-05	3.9600	4.1736	3.480000	3.6012	-6.540%	13,562	-86.671%
2022-12-02	3.8400	4.2024	3.360000	3.8532	+1.904%	36,291	-87.543%
2022-12-01	3.9600	4.4388	3.662400	3.7812	-4.515%	21,767	-87.306%
2022-11-30	4.6560	4.9344	3.960000	3.9600	-14.839%	18,060	-87.879%
2022-11-29	5.4996	5.4996	3.600000	4.6500	-11.932%	8,027	-89.677%
2022-11-28	5.7600	5.7612	5.160000	5.2800	-8.352%	10,946	-90.909%
2022-11-25	6.1123	6.1123	5.556000	5.7612	+4.234%	1,237	-91.668%
2022-11-23	5.5212	5.8464	5.520000	5.5272	+0.022%	1,946	-91.316%
2022-11-22	5.8920	5.9844	5.520000	5.5260	-6.040%	11,658	-91.314%
2022-11-21	6.4668	6.5280	5.851200	5.8812	-10.875%	5,655	-91.838%
2022-11-18	6.4800	6.7200	6.211200	6.5988	-1.733%	5,754	-92.726%
2022-11-17	6.8367	7.0200	6.478800	6.7152	-3.517%	6,611	-92.852%
2022-11-16	7.0800	7.1043	6.600000	6.9600	+1.754%	2,482	-93.103%
2022-11-15	7.2000	7.6788	6.373200	6.8400	0.000%	7,495	-92.982%
2022-11-14	5.6160	7.3728	5.616000	6.8400	+15.689%	11,609	-92.982%
2022-11-11	6.1968	6.1968	5.548800	5.9124	-1.440%	7,099	-91.881%
2022-11-10	6.0720	6.1200	5.794800	5.9988	+4.124%	2,783	-91.998%
2022-11-09	6.1356	6.3012	5.628000	5.7612	-4.931%	1,149	-91.668%
2022-11-08	5.8800	6.2952	5.756400	6.0600	+2.020%	4,775	-92.079%
2022-11-07	5.7456	6.0000	5.534400	5.9400	+2.527%	5,232	-91.919%
2022-11-04	6.0000	6.1800	5.527200	5.7936	-2.381%	7,776	-91.715%
2022-11-03	6.0816	6.3227	5.880000	5.9349	-3.403%	7,037	-91.912%
2022-11-02	6.3312	6.5580	5.960400	6.1440	-4.655%	2,216	-92.188%
2022-11-01	6.5532	6.5532	6.444000	6.4440	+1.321%	2,273	-92.551%
2022-10-31	6.3060	6.6276	6.306000	6.3600	-1.852%	2,555	-92.453%
2022-10-28	6.9012	7.0200	6.427200	6.4800	-6.071%	4,132	-92.593%
2022-10-27	6.7824	7.2000	6.688800	6.8988	+1.716%	5,924	-93.042%
2022-10-26	7.1100	7.3200	6.327600	6.7824	-0.859%	3,818	-92.923%
2022-10-25	6.4800	7.0788	6.408000	6.8412	+0.903%	3,188	-92.984%
2022-10-24	6.3600	6.9588	5.881200	6.7800	+2.802%	5,576	-92.920%
2022-10-21	7.2000	7.4160	6.195600	6.5952	-6.324%	11,702	-92.722%
2022-10-20	7.2000	7.7388	6.772800	7.0404	-2.217%	8,528	-93.182%
2022-10-19	6.7872	7.4400	6.600000	7.2000	+2.898%	12,894	-93.333%
2022-10-18	6.3600	7.3200	6.212400	6.9972	-4.394%	10,628	-93.140%
2022-10-17	7.2000	7.3200	6.525600	7.3188	+5.534%	12,242	-93.442%
2022-10-14	6.7464	7.5600	6.721200	6.9350	+2.905%	1,075	-93.079%
2022-10-13	6.5652	7.6200	6.565200	6.7392	-5.039%	4,244	-92.877%
2022-10-12	7.0800	8.0253	6.660000	7.0968	+0.237%	11,085	-93.236%
2022-10-11	6.0000	7.1580	5.640000	7.0800	+17.087%	20,978	-93.220%
2022-10-10	6.0000	6.6000	5.640000	6.0468	-6.251%	7,683	-92.062%
2022-10-07	7.1988	7.2106	6.326400	6.4500	-5.801%	6,097	-92.558%
2022-10-06	6.6456	7.4400	6.645600	6.8472	+1.206%	3,871	-92.990%
2022-10-05	7.3920	7.4160	6.321600	6.7656	-4.473%	9,393	-92.905%
2022-10-04	7.0800	7.5372	6.960000	7.0824	-3.246%	8,305	-93.223%
2022-10-03	7.2924	7.6548	7.008000	7.3200	-0.522%	1,877	-93.443%
2022-09-30	7.4262	7.8000	7.200000	7.3584	+2.200%	2,039	-93.477%
2022-09-29	7.3260	7.6092	7.200000	7.2000	-1.704%	9,824	-93.333%
2022-09-28	7.2300	7.7760	6.853200	7.3248	-1.134%	5,712	-93.447%
2022-09-27	7.2000	7.8780	7.080000	7.4088	+1.213%	3,966	-93.521%
2022-09-26	8.1948	8.1948	6.973200	7.3200	-1.929%	8,219	-93.443%
2022-09-23	7.9608	8.1408	7.443600	7.4640	+1.040%	2,252	-93.569%
2022-09-22	8.0400	8.0400	7.387200	7.3872	-7.009%	8,605	-93.502%
2022-09-21	8.2800	8.5680	7.800000	7.9440	-4.885%	3,300	-93.958%
2022-09-20	8.8812	9.1668	8.214000	8.3520	-5.946%	5,464	-94.253%
2022-09-19	8.4960	8.8800	7.924800	8.8800	-5.128%	14,229	-94.595%
2022-09-16	9.9636	10.0800	8.766000	9.3600	-9.302%	23,543	-94.872%
2022-09-15	10.4400	10.5600	9.720000	10.3200	+13.158%	55,900	-95.349%
2022-09-14	9.0000	9.4788	9.000000	9.1200	+4.053%	44,001	-94.737%
2022-09-13	9.1044	9.5352	8.760000	8.7648	-3.717%	5,334	-94.524%
2022-09-12	9.0000	9.3720	9.000000	9.1032	+3.761%	2,830	-94.727%
2022-09-09	9.0000	9.4308	8.760000	8.7732	-2.883%	5,594	-94.529%
2022-09-08	8.7600	9.5520	8.760000	9.0336	+1.730%	4,422	-94.687%
2022-09-07	8.8476	9.1152	8.760000	8.8800	+0.680%	10,427	-94.595%
2022-09-06	9.9000	9.9348	8.400000	8.8200	-10.366%	16,583	-94.558%
2022-09-02	10.2624	10.3596	9.720000	9.8400	+1.611%	7,167	-95.122%
2022-09-01	10.1940	10.5408	9.600000	9.6840	-6.489%	20,561	-95.043%
2022-08-31	10.7988	10.7988	10.206000	10.3560	-0.231%	12,961	-95.365%
2022-08-30	10.9560	11.3700	9.099600	10.3800	-4.955%	11,940	-95.376%
2022-08-29	10.6992	11.1588	10.560000	10.9212	-2.726%	2,623	-95.605%
2022-08-26	10.8000	11.4000	10.594800	11.2272	+0.830%	5,810	-95.725%
2022-08-25	11.8188	11.8188	10.800000	11.1348	-5.787%	9,670	-95.689%
2022-08-24	11.2800	11.8440	11.160000	11.8188	+6.407%	9,138	-95.939%
2022-08-23	10.1160	11.1600	10.080000	11.1072	+7.590%	6,131	-95.678%
2022-08-22	10.2000	10.8000	10.081200	10.3236	+1.212%	23,490	-95.350%
2022-08-19	11.1600	11.6940	10.200000	10.2000	-9.766%	22,301	-95.294%
2022-08-18	12.1200	12.2076	11.160000	11.3040	-6.733%	15,773	-95.754%
2022-08-17	12.0000	12.3600	12.000000	12.1200	+1.000%	19,301	-96.040%
2022-08-16	12.4800	12.4800	11.772000	12.0000	-5.660%	26,198	-96.000%
2022-08-15	12.0000	13.2000	11.760000	12.7200	+1.923%	24,700	-96.226%
2022-08-12	13.2000	13.2000	11.040000	12.4800	-7.965%	82,420	-96.154%
2022-08-11	13.5600	14.8716	13.200000	13.5600	0.000%	47,662	-96.460%
2022-08-10	13.6800	13.8000	12.480000	13.5600	+0.893%	33,988	-96.460%
2022-08-09	14.7600	15.0000	13.320000	13.4400	-8.943%	24,009	-96.429%
2022-08-08	13.9200	14.8800	13.080000	14.7600	+6.034%	44,612	-96.748%
2022-08-05	14.6400	14.8800	13.560000	13.9200	-5.691%	40,005	-96.552%
2022-08-04	12.6000	15.2400	12.360000	14.7600	+14.953%	91,882	-96.748%
2022-08-03	12.2400	13.5600	11.880000	12.8400	+1.905%	86,480	-96.262%
2022-08-02	11.7600	13.5552	11.760000	12.6000	0.000%	48,018	-96.190%
2022-08-01	12.0000	12.6684	11.640000	12.6000	+0.962%	15,617	-96.190%
2022-07-29	12.9600	13.3200	12.120000	12.4800	-7.965%	40,347	-96.154%
2022-07-28	14.4000	14.4000	13.080000	13.5600	-2.586%	38,301	-96.460%
2022-07-27	14.5200	14.6400	13.080000	13.9200	-4.918%	77,696	-96.552%
2022-07-26	11.2800	15.3600	10.980000	14.6400	+30.078%	239,252	-96.721%
2022-07-25	11.1600	11.8092	10.801200	11.2548	-3.478%	54,279	-95.735%
2022-07-22	14.4000	15.0000	10.800000	11.6604	-19.694%	182,805	-95.884%
2022-07-21	14.1600	15.9600	13.680000	14.5200	+0.833%	146,287	-96.694%
2022-07-20	15.8400	17.0400	14.400000	14.4000	-4.762%	186,450	-96.667%
2022-07-19	18.1200	19.2000	13.920000	15.1200	-16.556%	372,830	-96.825%
2022-07-18	23.7600	24.9600	17.640000	18.1200	-20.106%	698,698	-97.351%
2022-07-15	21.8400	23.1492	20.640000	22.6800	+3.846%	188,743	-97.884%
2022-07-14	20.5200	22.4520	19.320000	21.8400	+5.814%	306,327	-97.802%
2022-07-13	17.7600	21.4800	16.800000	20.6400	+11.688%	316,221	-97.674%
2022-07-12	18.6000	20.0400	16.560000	18.4800	-7.229%	176,957	-97.403%
2022-07-11	18.8400	20.8800	17.280000	19.9200	+7.792%	347,264	-97.590%
2022-07-08	16.5600	19.0800	16.080000	18.4800	+10.000%	341,222	-97.403%
2022-07-07	14.5200	17.2800	14.160000	16.8000	+14.754%	537,444	-97.143%
2022-07-06	13.2000	15.1200	11.640000	14.6400	+7.018%	405,034	-96.721%
2022-07-05	12.9600	14.6400	12.600000	13.6800	+5.556%	484,175	-96.491%
2022-07-01	11.0172	13.5600	11.017200	12.9600	+4.854%	274,571	-96.296%
2022-06-30	11.1636	12.4800	10.200000	12.3600	+4.040%	712,667	-96.117%
2022-06-29	12.6000	15.9600	10.926000	11.8800	+17.857%	8,557,281	-95.960%
2022-06-28	6.6240	13.3200	6.624000	10.0800	+52.174%	2,806,011	-95.238%
2022-06-27	6.4800	6.8640	6.384000	6.6240	+1.377%	12,999	-92.754%
2022-06-24	6.6000	6.7596	6.301200	6.5340	+3.714%	59,890	-92.654%
2022-06-23	6.5076	7.0344	6.181200	6.3000	-2.814%	24,739	-92.381%
2022-06-22	6.5880	7.2300	6.360000	6.4824	-4.894%	19,966	-92.595%
2022-06-21	6.6588	6.8988	6.280800	6.8160	+2.361%	13,718	-92.958%
2022-06-17	6.8460	6.9156	6.492000	6.6588	-2.030%	13,603	-92.791%
2022-06-16	7.0800	7.0800	5.868000	6.7968	-2.345%	30,331	-92.938%
2022-06-15	5.6400	6.9600	5.520000	6.9600	+24.731%	71,979	-93.103%
2022-06-14	5.9448	5.9448	5.520000	5.5800	-7.000%	24,836	-91.398%
2022-06-13	6.3756	6.5544	5.527200	6.0000	-10.233%	23,074	-92.000%
2022-06-10	7.3200	7.3200	6.306000	6.6840	-7.934%	21,590	-92.819%
2022-06-09	6.4332	7.6560	6.433200	7.2600	+12.852%	80,077	-93.388%
2022-06-08	5.9460	6.4800	5.946000	6.4332	+4.523%	33,488	-92.539%
2022-06-07	6.5040	6.5040	6.000000	6.1548	+1.726%	34,782	-92.201%
2022-06-06	6.1248	6.3000	5.880000	6.0504	-3.038%	34,394	-92.067%
2022-06-03	6.5268	6.5652	6.000000	6.2400	-2.804%	31,862	-92.308%
2022-06-02	6.6684	6.6684	6.250800	6.4200	-3.342%	41,878	-92.523%
2022-06-01	6.7200	7.1928	6.362400	6.6420	-1.161%	73,679	-92.773%
2022-05-31	6.6024	6.9600	6.541200	6.7200	+3.704%	58,465	-92.857%
2022-05-27	6.7200	6.8400	6.358800	6.4800	0.000%	51,431	-92.593%
2022-05-26	6.7068	6.7800	6.303600	6.4800	-4.846%	62,804	-92.593%
2022-05-25	6.9036	7.0800	6.182400	6.8100	-3.814%	133,698	-92.952%
2022-05-24	7.1904	7.7760	6.421200	7.0800	+5.357%	355,382	-93.220%
2022-05-23	6.6000	7.8000	6.361200	6.7200	-1.322%	340,160	-92.857%
2022-05-20	7.4880	7.5084	6.680400	6.8100	-8.320%	11,203	-92.952%
2022-05-19	7.6164	7.8360	7.058400	7.4280	-0.514%	7,649	-93.538%
2022-05-18	8.1684	8.2680	7.200000	7.4664	-7.986%	9,631	-93.571%
2022-05-17	7.5288	8.7000	6.976800	8.1144	+7.675%	11,182	-94.085%
2022-05-16	7.4400	8.0400	6.780000	7.5360	+2.614%	26,157	-93.631%
2022-05-13	6.8760	7.7268	6.600000	7.3440	+0.344%	38,746	-93.464%
2022-05-12	7.4826	7.7028	6.612000	7.3188	+1.481%	13,087	-93.442%
2022-05-11	8.2248	8.4396	6.961200	7.2120	-13.150%	15,503	-93.344%
2022-05-10	7.8012	8.5800	7.800000	8.3040	+3.608%	9,494	-94.220%
2022-05-09	7.9200	8.7840	7.320000	8.0148	-8.807%	13,106	-94.011%
2022-05-06	9.0840	9.4800	8.523600	8.7888	-6.271%	7,347	-94.539%
2022-05-05	9.8400	10.1400	9.120000	9.3768	-8.071%	10,114	-94.881%
2022-05-04	9.9600	10.4208	9.360000	10.2000	-0.328%	8,075	-95.294%
2022-05-03	9.9720	10.7988	9.944400	10.2336	+0.602%	8,490	-95.310%
2022-05-02	10.2000	10.6812	9.912000	10.1724	-4.678%	17,917	-95.281%
2022-04-29	10.7760	11.2560	10.560000	10.6716	-2.275%	2,326	-95.502%
2022-04-28	11.4072	11.8728	10.011600	10.9200	-7.143%	29,223	-95.604%
2022-04-27	10.4760	12.0000	10.441200	11.7600	+8.889%	15,019	-95.918%
2022-04-26	11.7600	12.1200	10.620000	10.8000	-6.823%	24,257	-95.556%
2022-04-25	12.0000	12.3600	11.460000	11.5908	-1.096%	13,580	-95.859%
2022-04-22	12.1200	12.2400	11.521200	11.7192	-1.423%	8,482	-95.904%
2022-04-21	12.0000	12.5988	11.292000	11.8884	-5.648%	14,858	-95.962%
2022-04-20	13.4400	13.6800	12.000000	12.6000	-7.895%	49,148	-96.190%
2022-04-19	12.6000	13.8000	12.600000	13.6800	+5.556%	14,608	-96.491%
2022-04-18	12.3600	13.2000	12.360000	12.9600	-0.917%	7,371	-96.296%
2022-04-14	12.6000	13.0800	12.480000	13.0800	+1.869%	13,602	-96.330%
2022-04-13	11.8812	12.9600	11.881200	12.8400	+8.070%	25,164	-96.262%
2022-04-12	12.4800	12.4800	11.400000	11.8812	-8.324%	53,206	-95.960%
2022-04-11	13.9200	15.0000	11.880000	12.9600	-15.625%	138,028	-96.296%
2022-04-08	15.6000	17.0400	15.001200	15.3600	-11.724%	193,331	-96.875%
2022-04-07	19.5600	19.6800	16.560000	17.4000	+13.281%	1,564,524	-97.241%
2022-04-06	16.0800	16.0800	15.000000	15.3600	-3.759%	217,499	-96.875%
2022-04-05	16.6800	16.6800	15.600000	15.9600	-3.623%	7,725	-96.992%
2022-04-04	15.9600	17.6400	15.840000	16.5600	+3.759%	48,196	-97.101%
2022-04-01	17.2092	18.0000	15.720000	15.9600	-4.317%	26,977	-96.992%
2022-03-31	18.6000	18.6000	16.440000	16.6800	-5.442%	7,632	-97.122%
2022-03-30	18.1200	18.7200	17.040000	17.6400	-7.547%	32,801	-97.279%
2022-03-29	18.8304	20.4000	18.480000	19.0800	+2.581%	18,102	-97.484%
2022-03-28	19.3200	19.3200	18.132000	18.6000	-2.516%	5,115	-97.419%
2022-03-25	19.0176	19.2000	18.360000	19.0800	+2.581%	8,144	-97.484%
2022-03-24	19.4400	19.6800	18.120000	18.6000	-4.321%	16,672	-97.419%
2022-03-23	20.2800	20.5200	19.320000	19.4400	-3.571%	12,400	-97.531%
2022-03-22	20.0400	21.1200	19.200000	20.1600	+0.599%	34,597	-97.619%
2022-03-21	20.4000	21.8244	18.600000	20.0400	-0.595%	44,575	-97.605%
2022-03-18	22.8000	23.0400	19.800000	20.1600	-20.755%	80,397	-97.619%
2022-03-17	24.9600	25.6800	24.600000	25.4400	-1.395%	515	-98.113%
2022-03-16	24.4800	25.8000	24.207600	25.8000	+8.040%	412	-98.140%
2022-03-15	23.7600	24.2400	22.587600	23.8800	+3.109%	864	-97.990%
2022-03-14	26.2800	26.2800	23.160000	23.1600	-10.648%	1,540	-97.927%
2022-03-11	25.4400	26.8800	24.721200	25.9200	+2.370%	1,225	-98.148%
2022-03-10	26.8800	26.8800	23.040000	25.3200	+0.476%	454	-98.104%
2022-03-09	24.2400	28.0800	21.840000	25.2000	+7.692%	4,941	-98.095%
2022-03-08	21.2400	24.2652	20.400000	23.4000	+10.169%	6,450	-97.949%
2022-03-07	21.4800	21.7200	19.800000	21.2400	-1.667%	5,252	-97.740%
2022-03-04	22.8000	22.8000	21.360000	21.6000	-5.263%	3,725	-97.778%
2022-03-03	26.8800	26.8800	22.560000	22.8000	-2.564%	3,273	-97.895%
2022-03-02	24.6000	24.8400	23.340000	23.4000	-0.510%	5,039	-97.949%
2022-03-01	23.1600	24.2400	22.920000	23.5200	+1.031%	3,506	-97.959%
2022-02-28	24.7200	27.0480	23.280000	23.2800	-5.366%	3,936	-97.938%
2022-02-25	24.6000	24.8400	23.400000	24.6000	+2.886%	3,933	-98.049%
2022-02-24	24.0000	24.7200	22.440000	23.9100	-1.361%	2,468	-97.992%
2022-02-23	25.5600	26.5200	24.000000	24.2400	-5.164%	4,353	-98.020%
2022-02-22	24.3600	26.4000	24.120000	25.5600	+1.914%	2,143	-98.122%
2022-02-18	25.8000	25.8000	24.272400	25.0800	-2.791%	2,310	-98.086%
2022-02-17	27.6000	28.8000	25.320000	25.8000	-6.114%	2,915	-98.140%
2022-02-16	28.2000	29.2800	27.480000	27.4800	-2.137%	6,794	-98.253%
2022-02-15	28.0800	28.8000	27.354000	28.0800	+1.739%	5,580	-98.291%
2022-02-14	29.2800	30.6600	26.880000	27.6000	-5.738%	4,171	-98.261%
2022-02-11	31.5600	34.2600	29.280000	29.2800	-6.154%	1,898	-98.361%
2022-02-10	32.4000	32.8200	30.360000	31.2000	-4.762%	3,870	-98.462%
2022-02-09	31.3200	35.3988	30.327600	32.7600	+9.639%	13,135	-98.535%
2022-02-08	29.5200	31.2000	29.520000	29.8800	-1.581%	1,048	-98.394%
2022-02-07	29.2800	31.1112	29.280000	30.3600	+2.016%	1,174	-98.419%
2022-02-04	29.7600	32.7600	27.000000	29.7600	-1.195%	3,946	-98.387%
2022-02-03	32.4000	33.0000	29.760000	30.1200	-8.727%	3,549	-98.406%
2022-02-02	36.1692	37.9200	32.760000	33.0000	-8.027%	6,725	-98.545%
2022-02-01	35.1480	36.7200	33.840000	35.8800	+4.181%	2,788	-98.662%
2022-01-31	33.8400	36.1104	33.600000	34.4400	+2.500%	3,564	-98.606%
2022-01-28	36.9600	38.2800	31.801200	33.6000	-4.762%	6,280	-98.571%
2022-01-27	37.4400	39.4800	33.240000	35.2800	-8.125%	10,637	-98.639%
2022-01-26	40.2000	42.9600	38.160000	38.4000	-6.158%	1,651	-98.750%
2022-01-25	40.8000	41.7600	36.360000	40.9200	-2.849%	7,819	-98.827%
2022-01-24	41.0400	42.1200	36.720000	42.1200	0.000%	6,562	-98.860%
2022-01-21	45.4800	45.4800	41.161200	42.1200	-9.067%	2,803	-98.860%
2022-01-20	47.4000	49.0800	45.600000	46.3200	-2.278%	988	-98.964%
2022-01-19	48.1200	50.2800	46.800000	47.4000	0.000%	2,318	-98.987%
2022-01-18	48.9864	51.1200	46.140000	47.4000	-2.228%	1,237	-98.987%
2022-01-14	47.5200	49.1292	46.920000	48.4800	0.000%	522	-99.010%
2022-01-13	48.9600	49.8000	46.560000	48.4800	0.000%	1,704	-99.010%
2022-01-12	51.0000	51.0000	47.520000	48.4800	-4.941%	5,193	-99.010%
2022-01-11	53.5200	54.9936	50.880000	51.0000	-3.846%	1,354	-99.059%
2022-01-10	54.2400	55.3188	50.076000	53.0400	-0.226%	2,516	-99.095%
2022-01-07	53.8800	57.3660	52.800000	53.1600	+3.263%	1,979	-99.097%
2022-01-06	59.8800	61.6788	51.000000	51.4800	-12.627%	9,342	-99.068%
2022-01-05	63.9600	64.2000	58.320000	58.9200	-8.052%	2,386	-99.185%
2022-01-04	63.2400	65.9520	63.000000	64.0800	-3.085%	2,552	-99.251%
2022-01-03	66.0000	68.1600	61.741200	66.1200	+1.661%	1,982	-99.274%
2021-12-31	62.2800	65.0400	58.928400	65.0400	+4.836%	4,211	-99.262%
2021-12-30	61.9200	63.2400	59.880000	62.0400	-1.336%	4,033	-99.226%
2021-12-29	60.3600	63.0000	54.360000	62.8800	+3.150%	2,795	-99.237%
2021-12-28	58.8000	63.3612	54.121200	60.9600	+0.794%	7,653	-99.213%
2021-12-27	51.4800	61.6800	49.440000	60.4800	+15.332%	15,995	-99.206%
2021-12-23	44.2800	54.0000	43.320000	52.4400	+18.108%	12,894	-99.085%