Dark

JCTCF
Jewett-Cameron Trading
stock NASDAQ

Inactive

Oct 8, 2024

4.89USD-2.004%(-0.10)646

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.99)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
2024-10-08	4.8900	4.8900	4.8900	4.8900	-2.004%	646	0.000%
2024-10-07	4.9400	4.9900	4.9400	4.9900	+1.012%	3,418	-2.004%
2024-10-03	4.9000	4.9400	4.8900	4.9400	+0.816%	2,606	-1.012%
2024-10-02	4.9000	4.9400	4.9000	4.9000	0.000%	1,677	-0.204%
2024-10-01	4.9900	4.9900	4.9000	4.9000	-1.606%	2,679	-0.204%
2024-09-30	4.9200	4.9800	4.9050	4.9800	+1.220%	1,557	-1.807%
2024-09-27	4.8668	4.9200	4.8600	4.9200	+0.613%	3,504	-0.610%
2024-09-26	4.8600	4.9900	4.8600	4.8900	+0.617%	3,833	0.000%
2024-09-25	4.9500	4.9500	4.8600	4.8600	-1.018%	19,347	+0.617%
2024-09-24	4.9500	4.9700	4.8600	4.9100	+1.237%	7,007	-0.407%
2024-09-23	4.9001	4.9700	4.8500	4.8500	-1.822%	14,605	+0.825%
2024-09-20	4.8600	5.0000	4.8600	4.9400	+1.646%	11,640	-1.012%
2024-09-19	4.8200	4.8600	4.8200	4.8600	+0.830%	4,564	+0.617%
2024-09-18	4.7000	4.8839	4.7000	4.8200	+2.553%	5,152	+1.452%
2024-09-17	4.6900	4.9700	4.6700	4.7000	+1.512%	5,609	+4.043%
2024-09-16	4.5600	4.7708	4.5600	4.6300	+2.208%	18,205	+5.616%
2024-09-13	4.4900	4.5300	4.4850	4.5300	+1.456%	1,904	+7.947%
2024-09-12	4.4300	4.5000	4.3500	4.4650	+0.804%	6,415	+9.518%
2024-09-11	4.5606	4.5606	4.4294	4.4294	+1.823%	1,361	+10.399%
2024-09-10	4.5955	4.6000	4.3501	4.3501	-1.358%	12,889	+12.411%
2024-09-09	4.2900	4.6000	4.2900	4.4100	-2.217%	15,899	+10.884%
2024-09-06	4.6000	4.6000	4.5100	4.5100	-1.957%	991	+8.426%
2024-09-05	4.5800	4.6000	4.5800	4.6000	+0.988%	1,055	+6.304%
2024-09-04	4.4600	4.6000	4.4600	4.5550	+2.245%	764	+7.355%
2024-09-03	4.5899	4.5899	4.2800	4.4550	-3.362%	2,402	+9.764%
2024-08-30	4.5500	4.6300	4.5500	4.6100	-1.915%	1,170	+6.074%
2024-08-29	4.5250	4.7000	4.3500	4.7000	+1.075%	2,643	+4.043%
2024-08-28	4.5000	4.7200	4.4900	4.6500	+5.085%	2,358	+5.161%
2024-08-26	4.3500	4.5000	4.3500	4.4250	+1.724%	2,891	+10.508%
2024-08-23	4.2700	4.3500	4.2700	4.3500	-1.136%	1,512	+12.414%
2024-08-22	4.4000	4.4000	4.4000	4.4000	+3.044%	726	+11.136%
2024-08-21	4.2700	4.2700	4.2700	4.2700	0.000%	675	+14.520%
2024-08-20	4.3000	4.3900	4.2500	4.2700	+2.644%	4,252	+14.520%
2024-08-19	4.3500	4.3500	4.1200	4.1600	-2.576%	3,579	+17.548%
2024-08-16	4.3000	4.3000	4.2700	4.2700	+3.140%	683	+14.520%
2024-08-15	4.2500	4.2500	4.1400	4.1400	-0.241%	6,929	+18.116%
2024-08-14	4.2000	4.2000	4.1500	4.1500	+2.275%	2,642	+17.831%
2024-08-13	4.1300	4.1300	4.0400	4.0577	-2.889%	1,571	+20.512%
2024-08-12	4.2000	4.2000	4.0600	4.1784	+2.286%	1,443	+17.030%
2024-08-09	4.2100	4.2100	4.0500	4.0850	-2.622%	2,650	+19.706%
2024-08-08	4.3300	4.3300	4.1950	4.1950	+2.819%	669	+16.567%
2024-08-07	4.0600	4.0800	4.0600	4.0800	-0.244%	689	+19.853%
2024-08-06	4.0400	4.1500	4.0300	4.0900	+1.995%	6,620	+19.560%
2024-08-05	3.8600	4.1000	3.8600	4.0100	-2.195%	14,113	+21.945%
2024-08-02	4.1400	4.1400	4.0300	4.1000	0.000%	17,999	+19.268%
2024-08-01	4.1500	4.1600	4.0600	4.1000	0.000%	10,610	+19.268%
2024-07-31	4.2000	4.2000	4.0100	4.1000	-1.205%	13,922	+19.268%
2024-07-30	4.4900	4.5000	4.0650	4.1500	-5.034%	10,450	+17.831%
2024-07-29	4.7000	4.7000	4.1900	4.3700	-4.167%	11,958	+11.899%
2024-07-26	5.0000	5.2400	4.5500	4.5600	-1.935%	9,261	+7.237%
2024-07-25	4.9900	4.9900	4.6500	4.6500	-2.105%	3,505	+5.161%
2024-07-24	4.7100	5.1500	4.7100	4.7500	+4.857%	4,366	+2.947%
2024-07-23	4.4800	4.5321	4.4800	4.5300	+0.377%	1,875	+7.947%
2024-07-22	4.5200	4.6780	4.5130	4.5130	+0.737%	6,433	+8.354%
2024-07-19	4.4800	4.4800	4.4800	4.4800	-0.444%	427	+9.152%
2024-07-18	4.6010	4.6100	4.4700	4.5000	0.000%	3,602	+8.667%
2024-07-17	4.7500	4.7620	4.5000	4.5000	-7.975%	16,258	+8.667%
2024-07-16	4.7502	4.8900	4.5990	4.8900	-0.610%	19,861	0.000%
2024-07-15	4.7100	4.9200	4.7100	4.9200	+4.904%	363	-0.610%
2024-07-12	4.7100	4.7300	4.6100	4.6900	-5.253%	9,838	+4.264%
2024-07-11	4.9800	5.0600	4.8800	4.9500	+1.848%	11,369	-1.212%
2024-07-10	4.9500	4.9500	4.8601	4.8602	+0.221%	2,266	+0.613%
2024-07-08	4.8997	5.0300	4.8495	4.8495	+1.031%	5,319	+0.835%
2024-07-05	4.9200	4.9200	4.4500	4.8000	-2.240%	782	+1.875%
2024-07-03	4.4900	4.9100	4.4200	4.9100	+9.111%	10,287	-0.407%
2024-07-02	4.4600	4.6900	4.3900	4.5000	-7.216%	8,858	+8.667%
2024-06-28	4.8500	4.8500	4.8500	4.8500	0.000%	604	+0.825%
2024-06-27	5.0500	5.0500	4.7000	4.8500	-4.621%	1,905	+0.825%
2024-06-25	5.0500	5.1000	5.0500	5.0850	+0.693%	2,430	-3.835%
2024-06-24	5.0700	5.0700	5.0500	5.0500	0.000%	1,944	-3.168%
2024-06-21	5.3600	5.4671	5.0500	5.0500	-2.321%	5,588	-3.168%
2024-06-20	5.4000	5.5128	5.1700	5.1700	-9.137%	16,822	-5.416%
2024-06-18	5.4000	5.6899	5.3800	5.6899	+5.957%	1,024	-14.058%
2024-06-17	5.3600	5.4500	5.3600	5.3700	+0.374%	1,200	-8.939%
2024-06-14	5.3800	5.3800	5.3500	5.3500	0.000%	705	-8.598%
2024-06-13	5.3750	5.4900	5.3500	5.3500	-1.473%	14,612	-8.598%
2024-06-12	5.4499	5.4650	5.4300	5.4300	0.000%	1,302	-9.945%
2024-06-11	5.3400	5.4300	5.3400	5.4300	+1.117%	321	-9.945%
2024-06-10	5.4500	5.4633	5.3700	5.3700	-1.468%	4,863	-8.939%
2024-06-07	5.2400	5.4500	5.2400	5.4500	-0.909%	24,469	-10.275%
2024-06-06	5.4900	5.5000	5.4900	5.5000	-0.542%	4,535	-11.091%
2024-06-04	5.2500	5.5600	5.2500	5.5300	+3.558%	3,154	-11.573%
2024-06-03	5.3600	5.5000	5.0700	5.3400	-0.373%	12,575	-8.427%
2024-05-31	5.3900	5.5000	5.3400	5.3600	-0.372%	3,052	-8.769%
2024-05-30	5.3600	5.3800	5.3600	5.3800	+0.561%	599	-9.108%
2024-05-29	5.4584	5.4800	5.3500	5.3500	-1.654%	5,579	-8.598%
2024-05-28	5.4895	5.4937	5.4100	5.4400	+1.873%	3,821	-10.110%
2024-05-24	5.4416	5.4416	5.3400	5.3400	+0.376%	1,494	-8.427%
2024-05-23	5.4000	5.4550	5.3200	5.3200	-1.481%	3,013	-8.083%
2024-05-22	5.4401	5.4865	5.4000	5.4000	-0.735%	3,995	-9.444%
2024-05-21	5.1600	5.5000	5.1600	5.4400	+5.504%	5,366	-10.110%
2024-05-20	5.4100	5.4500	5.1562	5.1562	-4.633%	3,192	-5.163%
2024-05-17	5.3100	5.5000	5.3000	5.4067	+0.124%	58,837	-9.557%
2024-05-16	5.1600	5.4000	5.1600	5.4000	+4.328%	17,319	-9.444%
2024-05-14	5.1760	5.1760	5.1760	5.1760	-3.970%	528	-5.526%
2024-05-13	5.2850	5.4000	5.2500	5.3900	+4.255%	19,654	-9.276%
2024-05-10	5.4000	5.4000	5.1700	5.1700	-2.823%	1,638	-5.416%
2024-05-09	5.3300	5.3300	5.3200	5.3202	-1.295%	2,923	-8.086%
2024-05-08	5.4000	5.4500	5.3894	5.3900	+0.936%	4,839	-9.276%
2024-05-07	5.4100	5.4100	5.3400	5.3400	+0.188%	1,589	-8.427%
2024-05-06	5.4600	5.5000	5.3300	5.3300	-2.959%	3,179	-8.255%
2024-05-03	5.2000	5.5000	5.2000	5.4925	+5.422%	14,464	-10.970%
2024-05-02	5.2600	5.3800	5.2100	5.2100	-0.192%	2,111	-6.142%
2024-05-01	5.2400	5.2500	5.2100	5.2200	-0.191%	3,494	-6.322%
2024-04-30	5.2652	5.2804	5.2000	5.2300	+2.750%	4,244	-6.501%
2024-04-29	5.3700	5.4058	5.0900	5.0900	-5.214%	19,084	-3.929%
2024-04-26	5.2063	5.3700	5.2063	5.3700	+4.803%	6,357	-8.939%
2024-04-25	5.0000	5.2100	5.0000	5.1239	+2.476%	4,209	-4.565%
2024-04-24	5.1000	5.1000	5.0001	5.0001	-1.394%	1,042	-2.202%
2024-04-23	5.0000	5.1000	5.0000	5.0708	-0.961%	4,979	-3.566%
2024-04-22	5.1500	5.2000	5.1000	5.1200	+0.294%	8,575	-4.492%
2024-04-19	5.0000	5.1050	5.0000	5.1050	+2.100%	3,522	-4.212%
2024-04-18	4.6100	5.0400	4.6100	5.0000	+9.170%	2,427	-2.200%
2024-04-17	4.7200	4.7300	4.5800	4.5800	-2.966%	3,621	+6.769%
2024-04-16	5.2496	5.2600	4.5000	4.7200	-13.394%	15,265	+3.602%
2024-04-15	5.4900	5.5000	5.4000	5.4500	-4.218%	5,556	-10.275%
2024-04-11	5.5500	5.6900	5.5500	5.6900	+2.708%	2,507	-14.060%
2024-04-10	5.4550	5.5707	5.4550	5.5400	+1.202%	6,485	-11.733%
2024-04-09	5.6198	5.6198	5.4742	5.4742	-0.469%	405	-10.672%
2024-04-08	5.4999	5.5000	5.4999	5.5000	+2.996%	6,091	-11.091%
2024-04-04	5.3400	5.3400	5.3400	5.3400	0.000%	2,057	-8.427%
2024-04-03	5.3400	5.3400	5.3400	5.3400	-0.743%	218	-8.427%
2024-04-02	5.3491	5.3800	5.3400	5.3800	+0.747%	2,300	-9.108%
2024-04-01	5.5853	5.5853	5.3401	5.3401	+0.378%	461	-8.429%
2024-03-28	5.3200	5.3200	5.3200	5.3200	-0.333%	52	-8.083%
2024-03-27	5.3378	5.3378	5.3378	5.3378	+0.146%	288	-8.389%
2024-03-26	5.3300	5.3300	5.3300	5.3300	-1.296%	460	-8.255%
2024-03-25	5.4000	5.4000	5.4000	5.4000	+0.372%	330	-9.444%
2024-03-22	5.4200	5.4200	5.3800	5.3800	-0.738%	1,508	-9.108%
2024-03-21	5.5300	5.5300	5.4200	5.4200	0.000%	523	-9.779%
2024-03-20	5.4200	5.4200	5.4200	5.4200	0.000%	399	-9.779%
2024-03-19	5.6217	5.6217	5.4200	5.4200	-5.079%	1,129	-9.779%
2024-03-18	5.5450	5.7100	5.5000	5.7100	+5.937%	3,814	-14.361%
2024-03-15	5.3601	5.3900	5.3601	5.3900	+0.560%	1,746	-9.276%
2024-03-13	5.3900	5.4473	5.3600	5.3600	-0.372%	1,939	-8.769%
2024-03-12	5.3610	5.3800	5.3610	5.3800	+0.317%	570	-9.108%
2024-03-08	5.3600	5.4200	5.3600	5.3630	+0.243%	1,206	-8.820%
2024-03-07	5.0500	5.3500	5.0500	5.3500	-0.372%	1,753	-8.598%
2024-03-06	5.3700	5.3700	5.3700	5.3700	0.000%	343	-8.939%
2024-03-05	5.3700	5.3700	5.3700	5.3700	+2.286%	282	-8.939%
2024-03-04	5.2500	5.2500	5.2500	5.2500	+0.193%	545	-6.857%
2024-03-01	5.2100	5.2400	5.2100	5.2399	-0.639%	10,631	-6.678%
2024-02-23	5.2500	5.2736	5.0200	5.2736	-1.612%	2,268	-7.274%
2024-02-22	5.3300	5.4200	5.3250	5.3600	+0.563%	5,019	-8.769%
2024-02-21	5.3300	5.3300	5.3300	5.3300	-3.964%	277	-8.255%
2024-02-20	5.7200	5.7200	5.5500	5.5500	-3.141%	842	-11.892%
2024-02-14	5.6150	5.7300	5.5100	5.7300	-0.174%	972	-14.660%
2024-02-13	5.3500	5.7400	5.3500	5.7400	+7.692%	920	-14.808%
2024-02-12	5.4400	5.4400	5.3300	5.3300	+4.100%	739	-8.255%
2024-02-09	5.1201	5.1201	5.1201	5.1201	-6.568%	450	-4.494%
2024-02-08	5.1000	5.4800	5.1000	5.4800	+0.091%	1,007	-10.766%
2024-02-06	5.3000	5.8800	5.3000	5.4750	+5.290%	7,222	-10.685%
2024-02-05	5.3000	5.3000	5.1750	5.1999	-4.238%	5,791	-5.960%
2024-02-02	5.3400	5.4300	5.3300	5.4300	+1.495%	1,283	-9.945%
2024-02-01	5.3010	5.3500	5.3000	5.3500	+1.905%	1,040	-8.598%
2024-01-31	5.4400	5.4400	5.2500	5.2500	-1.685%	353	-6.857%
2024-01-30	5.3500	5.3500	5.2300	5.3400	-1.657%	4,137	-8.427%
2024-01-29	5.2000	5.4300	5.2000	5.4300	+4.423%	1,541	-9.945%
2024-01-25	5.2000	5.2000	5.2000	5.2000	+0.386%	566	-5.962%
2024-01-24	5.0500	5.1900	5.0300	5.1800	+1.969%	2,474	-5.598%
2024-01-23	5.0400	5.1800	5.0400	5.0800	-0.781%	2,993	-3.740%
2024-01-22	5.2500	5.2850	5.1200	5.1200	-2.476%	10,667	-4.492%
2024-01-19	5.4700	5.4700	5.1500	5.2500	-2.778%	6,200	-6.857%
2024-01-18	5.4280	5.4280	5.2814	5.4000	-1.278%	11,729	-9.444%
2024-01-17	6.0000	6.0000	5.4500	5.4699	-10.914%	38,062	-10.602%
2024-01-16	6.3500	6.3500	6.1100	6.1400	+2.504%	7,692	-20.358%
2024-01-12	5.9478	6.1200	5.7500	5.9900	+1.525%	13,177	-18.364%
2024-01-11	5.9000	5.9200	5.9000	5.9000	+3.147%	2,413	-17.119%
2024-01-10	5.8500	5.8500	5.7200	5.7200	-2.222%	420	-14.510%
2024-01-09	5.7600	5.8500	5.7600	5.8500	+0.343%	4,936	-16.410%
2024-01-08	5.5600	5.8300	5.4500	5.8300	+0.051%	10,040	-16.123%
2024-01-05	5.9134	5.9134	5.3900	5.8270	+5.560%	5,050	-16.080%
2024-01-04	5.5201	5.6850	5.4500	5.5201	+1.379%	2,490	-11.415%
2024-01-03	5.4450	5.4450	5.4450	5.4450	-0.092%	418	-10.193%
2024-01-02	5.4499	5.4500	5.4200	5.4500	+0.368%	2,855	-10.275%
2023-12-29	5.3500	5.5000	5.3400	5.4300	-1.808%	520	-9.945%
2023-12-28	5.4900	5.5300	5.2700	5.5300	+1.468%	12,758	-11.573%
2023-12-27	5.7400	5.7500	5.4500	5.4500	-2.679%	1,729	-10.275%
2023-12-26	5.5800	5.6500	5.5100	5.6000	+6.254%	4,364	-12.679%
2023-12-22	5.4500	5.7399	5.2704	5.2704	-4.175%	6,331	-7.218%
2023-12-21	5.4900	5.5100	5.4900	5.5000	+2.041%	5,836	-11.091%
2023-12-20	5.2600	5.3900	5.2300	5.3900	+2.863%	4,935	-9.276%
2023-12-19	5.1500	5.2700	5.1500	5.2400	+0.963%	5,663	-6.679%
2023-12-18	5.2500	5.3900	5.1800	5.1900	-4.945%	6,092	-5.780%
2023-12-15	5.2400	5.5000	5.1500	5.4600	+4.198%	50,449	-10.440%
2023-12-14	5.1643	5.2400	5.1643	5.2400	+1.748%	649	-6.679%
2023-12-13	5.1600	5.1600	5.1500	5.1500	-0.194%	2,839	-5.049%
2023-12-12	5.3250	5.3250	5.1600	5.1600	-1.714%	1,146	-5.233%
2023-12-11	5.2400	5.4600	5.2400	5.2500	+0.191%	5,669	-6.857%
2023-12-08	5.2499	5.2500	5.2400	5.2400	+0.866%	4,413	-6.679%
2023-12-07	5.1420	5.1950	5.1420	5.1950	+3.898%	2,496	-5.871%
2023-12-06	5.0305	5.0900	5.0001	5.0001	-1.766%	4,386	-2.202%
2023-12-05	4.9200	5.0900	4.9198	5.0900	+4.090%	10,458	-3.929%
2023-12-04	4.9999	5.0000	4.8850	4.8900	-1.210%	5,696	0.000%
2023-12-01	4.9400	4.9999	4.9000	4.9499	+1.848%	7,869	-1.210%
2023-11-30	4.9000	4.9000	4.8500	4.8601	+0.002%	11,937	+0.615%
2023-11-29	4.9400	4.9500	4.8600	4.8600	+5.652%	22,007	+0.617%
2023-11-28	4.6600	4.7500	4.6000	4.6000	-0.862%	24,224	+6.304%
2023-11-27	4.7100	4.7300	4.6400	4.6400	-1.903%	1,919	+5.388%
2023-11-24	4.7300	4.7500	4.7300	4.7300	-1.046%	1,582	+3.383%
2023-11-22	4.7700	4.8001	4.6300	4.7800	-2.648%	9,747	+2.301%
2023-11-21	4.9000	4.9100	4.9000	4.9100	+0.337%	620	-0.407%
2023-11-20	4.7631	4.9900	4.7631	4.8935	+2.589%	11,081	-0.072%
2023-11-17	4.7500	4.7700	4.7500	4.7700	+1.487%	1,229	+2.516%
2023-11-16	4.6500	4.7450	4.6500	4.7001	+1.077%	2,363	+4.040%
2023-11-15	4.6800	4.6800	4.6500	4.6500	-1.274%	949	+5.161%
2023-11-14	4.8000	4.8000	4.7100	4.7100	+0.213%	602	+3.822%
2023-11-13	4.6600	4.7000	4.6500	4.7000	-0.424%	8,255	+4.043%
2023-11-10	4.7000	4.7200	4.6900	4.7200	+2.606%	3,604	+3.602%
2023-11-09	4.6099	4.6300	4.5700	4.6001	-0.646%	4,654	+6.302%
2023-11-08	4.5959	4.6400	4.5959	4.6300	+1.535%	8,263	+5.616%
2023-11-07	4.6000	4.6000	4.5600	4.5600	-0.219%	2,286	+7.237%
2023-11-06	4.6150	4.6199	4.5700	4.5700	-0.218%	3,629	+7.002%
2023-11-03	4.6000	4.6250	4.5800	4.5800	0.000%	7,349	+6.769%
2023-11-02	4.6700	4.6800	4.5800	4.5800	0.000%	887	+6.769%
2023-11-01	4.5150	4.6100	4.5150	4.5800	+0.659%	2,690	+6.769%
2023-10-31	4.5500	4.5500	4.5500	4.5500	-1.087%	635	+7.473%
2023-10-30	4.6400	4.6699	4.6000	4.6000	-0.217%	2,427	+6.304%
2023-10-27	4.6301	4.6500	4.6100	4.6100	-0.647%	7,733	+6.074%
2023-10-26	4.6799	4.6799	4.6400	4.6400	+0.216%	679	+5.388%
2023-10-25	4.6300	4.6300	4.6300	4.6300	0.000%	911	+5.616%
2023-10-24	4.6300	4.6800	4.6300	4.6300	-0.430%	1,311	+5.616%
2023-10-23	4.6841	4.6841	4.6301	4.6500	-0.641%	2,334	+5.161%
2023-10-20	4.6800	4.6800	4.6800	4.6800	+0.214%	400	+4.487%
2023-10-19	4.6300	4.6700	4.6300	4.6700	+0.430%	1,710	+4.711%
2023-10-18	4.6900	4.6900	4.6500	4.6500	+0.432%	729	+5.161%
2023-10-17	4.6300	4.7300	4.6300	4.6300	-0.216%	4,637	+5.616%
2023-10-16	4.7000	4.7000	4.6400	4.6400	0.000%	2,172	+5.388%
2023-10-13	4.6900	4.7100	4.6400	4.6400	-0.642%	1,664	+5.388%
2023-10-12	4.6500	4.6700	4.6500	4.6700	+0.647%	789	+4.711%
2023-10-11	4.6700	4.6700	4.6300	4.6400	-2.110%	5,399	+5.388%
2023-10-10	4.7400	4.7400	4.7400	4.7400	+0.637%	937	+3.165%
2023-10-09	4.7001	4.7500	4.7001	4.7100	+0.469%	2,627	+3.822%
2023-10-06	4.7300	4.7500	4.6600	4.6880	+0.601%	4,233	+4.309%
2023-10-05	4.7499	4.7500	4.6501	4.6600	+0.213%	12,029	+4.936%
2023-10-04	4.6501	4.7063	4.6501	4.6501	-1.481%	4,438	+5.159%
2023-10-03	4.7500	4.7500	4.7100	4.7200	+0.426%	4,941	+3.602%
2023-10-02	4.7451	4.7500	4.6600	4.7000	+1.075%	3,979	+4.043%
2023-09-29	4.6000	4.7399	4.6000	4.6500	-0.215%	9,174	+5.161%
2023-09-28	4.6500	4.7499	4.6500	4.6600	-0.851%	6,737	+4.936%
2023-09-27	4.6700	4.7500	4.6700	4.7000	-1.053%	1,394	+4.043%
2023-09-26	4.7000	4.7550	4.6600	4.7500	+1.931%	4,015	+2.947%
2023-09-25	4.7500	4.7700	4.6501	4.6600	-0.129%	2,023	+4.936%
2023-09-22	4.6700	4.6700	4.6660	4.6660	+0.129%	1,312	+4.801%
2023-09-21	4.8000	4.8000	4.6600	4.6600	-2.101%	1,679	+4.936%
2023-09-20	4.7600	4.7600	4.7600	4.7600	+3.254%	388	+2.731%
2023-09-19	4.6300	4.7250	4.6100	4.6100	-4.752%	4,343	+6.074%
2023-09-18	4.7964	4.8400	4.7964	4.8400	+2.760%	1,142	+1.033%
2023-09-15	4.7050	4.7100	4.7000	4.7100	-0.633%	2,641	+3.822%
2023-09-14	4.7400	4.7400	4.7400	4.7400	+2.597%	365	+3.165%
2023-09-13	4.6200	4.6200	4.6200	4.6200	0.000%	243	+5.844%
2023-09-12	4.6800	4.7001	4.6200	4.6200	-1.094%	7,775	+5.844%
2023-09-11	4.6200	4.6711	4.6200	4.6711	+1.546%	3,004	+4.686%
2023-09-08	4.6550	4.6550	4.6000	4.6000	+0.218%	11,458	+6.304%
2023-09-07	4.5900	4.5900	4.5900	4.5900	-2.132%	200	+6.536%
2023-09-06	4.5600	4.6900	4.5600	4.6900	-0.737%	1,233	+4.264%
2023-09-05	4.5100	4.7248	4.5100	4.7248	+4.070%	698	+3.496%
2023-09-01	4.5400	4.7200	4.5000	4.5400	+0.442%	5,242	+7.709%
2023-08-31	4.6100	4.7400	4.5000	4.5200	+0.444%	5,890	+8.186%
2023-08-30	4.6100	4.6100	4.5000	4.5000	-1.316%	2,399	+8.667%
2023-08-25	4.5600	4.5600	4.5600	4.5600	0.000%	643	+7.237%
2023-08-24	4.5600	4.5600	4.5600	4.5600	-3.594%	397	+7.237%
2023-08-23	4.7300	4.7300	4.7300	4.7300	+4.295%	373	+3.383%
2023-08-22	4.5357	4.5500	4.5352	4.5352	-2.469%	911	+7.823%
2023-08-21	4.7500	4.8250	4.6500	4.6500	0.000%	6,054	+5.161%
2023-08-18	4.6502	4.6502	4.6500	4.6500	-2.105%	1,020	+5.161%
2023-08-17	4.7400	4.7500	4.6700	4.7500	-1.247%	2,495	+2.947%
2023-08-16	4.7500	4.8100	4.6501	4.8100	+1.584%	1,144	+1.663%
2023-08-15	4.6200	4.8000	4.6000	4.7350	-3.367%	7,920	+3.273%
2023-08-14	4.9000	4.9000	4.2600	4.9000	0.000%	17,751	-0.204%
2023-08-11	5.0300	5.2600	4.8700	4.9000	-1.408%	7,726	-0.204%
2023-08-10	5.3500	5.3500	4.9600	4.9700	-7.103%	9,287	-1.610%
2023-08-09	5.0700	5.3500	5.0700	5.3500	+6.151%	2,390	-8.598%
2023-08-08	5.2500	5.4050	5.0100	5.0400	-0.787%	14,637	-2.976%
2023-08-07	5.2000	5.2000	5.0800	5.0800	-3.238%	529	-3.740%
2023-08-04	5.0500	5.4700	5.0400	5.2500	+2.539%	11,257	-6.857%
2023-08-03	5.2200	5.2200	5.1200	5.1200	+0.986%	1,854	-4.492%
2023-08-02	4.9580	5.0700	4.9580	5.0700	-0.588%	3,547	-3.550%
2023-08-01	5.4200	5.4200	4.9800	5.1000	-0.971%	13,699	-4.118%
2023-07-31	5.6200	5.6200	5.0326	5.1500	-8.363%	27,211	-5.049%
2023-07-28	5.1100	5.6200	5.0600	5.6200	+8.494%	10,665	-12.989%
2023-07-27	4.8100	5.3875	4.8100	5.1800	+5.714%	30,437	-5.598%
2023-07-26	4.7800	5.0400	4.6500	4.9000	+8.889%	23,130	-0.204%
2023-07-25	4.5000	4.5000	4.5000	4.5000	-0.222%	1,488	+8.667%
2023-07-24	4.5000	4.6500	4.5000	4.5100	+0.222%	16,491	+8.426%
2023-07-21	4.5001	4.5200	4.5000	4.5000	-0.222%	2,356	+8.667%
2023-07-20	4.5056	4.5100	4.5000	4.5100	+0.220%	1,907	+8.426%
2023-07-19	4.5592	4.5900	4.3750	4.5001	-1.745%	7,238	+8.664%
2023-07-18	4.3000	4.6299	4.2601	4.5800	+6.512%	22,939	+6.769%
2023-07-17	4.1000	4.3999	4.0100	4.3000	+6.173%	18,378	+13.721%
2023-07-14	3.9000	4.2400	3.9000	4.0500	+6.579%	31,383	+20.741%
2023-07-13	3.9500	3.9500	3.7000	3.8000	-4.282%	45,868	+28.684%
2023-07-12	4.0520	4.0600	3.9600	3.9700	-1.723%	3,602	+23.174%
2023-07-11	4.2444	4.2500	3.8350	4.0396	-3.359%	13,165	+21.052%
2023-07-10	4.1000	4.4800	4.1000	4.1800	-1.647%	12,533	+16.986%
2023-07-07	4.3500	4.4000	4.1000	4.2500	-2.299%	24,746	+15.059%
2023-07-06	4.3911	4.4001	4.3500	4.3500	-1.806%	3,978	+12.414%
2023-07-05	4.4200	4.6500	4.3500	4.4300	+0.454%	9,130	+10.384%
2023-07-03	4.4073	4.4100	4.4073	4.4100	+0.289%	424	+10.884%
2023-06-30	4.4000	4.4000	4.3973	4.3973	+1.087%	888	+11.205%
2023-06-28	4.5077	4.5120	4.3500	4.3500	-4.396%	4,743	+12.414%
2023-06-27	4.5800	4.6300	4.5250	4.5500	-1.087%	16,600	+7.473%
2023-06-26	4.6750	4.7400	4.6000	4.6000	-0.217%	464	+6.304%
2023-06-23	4.6076	4.6100	4.6000	4.6100	+0.217%	1,774	+6.074%
2023-06-22	4.6601	4.6687	4.6000	4.6000	-1.077%	4,232	+6.304%
2023-06-21	4.6600	4.6600	4.6100	4.6501	-0.426%	6,103	+5.159%
2023-06-20	4.8700	4.8700	4.6700	4.6700	-4.107%	1,406	+4.711%
2023-06-16	4.7850	4.8700	4.7600	4.8700	+2.311%	582	+0.411%
2023-06-15	4.7600	4.7600	4.7600	4.7600	-2.658%	255	+2.731%
2023-06-14	4.8899	4.8900	4.8800	4.8900	+0.002%	2,069	0.000%
2023-06-13	4.8899	4.8899	4.8899	4.8899	+4.709%	732	+0.002%
2023-06-12	4.6600	4.6700	4.6600	4.6700	0.000%	931	+4.711%
2023-06-09	4.6900	4.6900	4.6700	4.6700	0.000%	1,046	+4.711%
2023-06-08	4.7100	4.7500	4.6700	4.6700	-1.684%	4,211	+4.711%
2023-06-07	4.7700	4.7700	4.7500	4.7500	+1.496%	1,012	+2.947%
2023-06-06	4.7500	4.7528	4.6800	4.6800	+0.645%	1,634	+4.487%
2023-06-05	4.6000	4.6500	4.6000	4.6500	+1.882%	1,008	+5.161%
2023-06-02	4.7000	4.7000	4.5641	4.5641	-4.116%	2,649	+7.141%
2023-06-01	4.5527	4.7600	4.5527	4.7600	+2.344%	750	+2.731%
2023-05-31	4.6700	4.7001	4.6500	4.6510	-3.306%	3,799	+5.139%
2023-05-30	4.8100	4.8100	4.8100	4.8100	+0.208%	769	+1.663%
2023-05-26	4.7000	4.8800	4.7000	4.8000	+2.564%	1,830	+1.875%
2023-05-25	4.8218	4.8218	4.6800	4.6800	+0.212%	1,329	+4.487%
2023-05-23	4.6701	4.6701	4.6701	4.6701	+0.002%	254	+4.709%
2023-05-17	4.7500	4.9661	4.6700	4.6700	-1.059%	1,623	+4.711%
2023-05-16	4.8350	4.9700	4.7200	4.7200	-0.632%	2,517	+3.602%
2023-05-15	4.7500	4.8449	4.7500	4.7500	-0.419%	7,729	+2.947%
2023-05-12	4.7700	4.7700	4.7700	4.7700	-3.049%	139	+2.516%
2023-05-08	4.7700	4.9200	4.7700	4.9200	+3.145%	691	-0.610%
2023-05-05	4.7720	4.8100	4.7700	4.7700	-0.625%	567	+2.516%
2023-05-04	4.8000	4.8000	4.8000	4.8000	0.000%	557	+1.875%
2023-05-03	4.9000	4.9000	4.8000	4.8000	-0.208%	1,078	+1.875%
2023-05-02	4.7600	4.9641	4.7600	4.8100	+1.050%	1,127	+1.663%
2023-05-01	4.9900	5.0000	4.7600	4.7600	-4.800%	19,056	+2.731%
2023-04-28	4.9900	5.0000	4.7866	5.0000	-0.212%	14,573	-2.200%
2023-04-25	5.0100	5.0106	5.0100	5.0106	+1.224%	4,119	-2.407%
2023-04-24	4.9000	5.0000	4.9000	4.9500	-1.000%	13,955	-1.212%
2023-04-21	4.9500	5.0000	4.9500	5.0000	+1.215%	1,781	-2.200%
2023-04-19	4.9900	5.0400	4.9400	4.9400	-1.002%	10,711	-1.012%
2023-04-18	5.0301	5.1000	4.9900	4.9900	-0.399%	15,014	-2.004%
2023-04-17	5.0500	5.0700	5.0001	5.0100	+0.200%	2,127	-2.395%
2023-04-14	5.2500	5.3000	5.0000	5.0000	-8.257%	33,692	-2.200%
2023-04-13	5.4500	5.4500	5.4500	5.4500	-0.366%	1,847	-10.275%
2023-04-12	5.4960	5.4960	5.4700	5.4700	-2.321%	468	-10.603%
2023-04-10	5.6000	5.6000	5.6000	5.6000	-1.060%	227	-12.679%
2023-04-05	5.3700	5.6600	5.3700	5.6600	+5.794%	306	-13.604%
2023-04-04	5.4000	5.5500	5.2600	5.3500	-1.835%	3,139	-8.598%
2023-04-03	5.6200	5.6200	5.4500	5.4500	-3.111%	461	-10.275%
2023-03-31	5.5500	5.6250	5.5200	5.6250	+0.806%	852	-13.067%
2023-03-29	5.4500	5.5800	5.4500	5.5800	+2.011%	2,474	-12.366%
2023-03-28	5.6500	5.6500	5.4700	5.4700	-3.186%	635	-10.603%
2023-03-27	5.6501	5.8500	5.6500	5.6500	0.000%	6,473	-13.451%
2023-03-24	5.6500	5.7269	5.6500	5.6500	-2.428%	3,727	-13.451%
2023-03-23	5.7906	5.7906	5.7906	5.7906	+0.183%	451	-15.553%
2023-03-22	5.8200	5.8200	5.7800	5.7800	-0.687%	2,262	-15.398%
2023-03-21	5.8001	5.8200	5.8001	5.8200	+0.322%	816	-15.979%
2023-03-20	5.8000	5.8013	5.8000	5.8013	-0.832%	3,622	-15.709%
2023-03-17	5.9000	5.9000	5.8500	5.8500	0.000%	1,260	-16.410%
2023-03-16	5.9000	5.9000	5.8500	5.8500	+0.862%	1,087	-16.410%
2023-03-15	5.7300	5.8250	5.7300	5.8000	+2.655%	1,126	-15.690%
2023-03-14	5.8700	5.8700	5.6500	5.6500	-2.249%	2,740	-13.451%
2023-03-13	5.6500	5.7800	5.6500	5.7800	+2.301%	577	-15.398%
2023-03-10	5.7434	5.7500	5.5600	5.6500	+2.170%	27,267	-13.451%
2023-03-09	5.5300	5.5300	5.5300	5.5300	+1.654%	337	-11.573%
2023-03-07	5.4400	5.4400	5.4400	5.4400	-3.717%	1,046	-10.110%
2023-03-06	5.7900	5.7900	5.6500	5.6500	-2.921%	1,064	-13.451%
2023-03-03	5.5000	5.8200	5.4300	5.8200	+8.989%	1,630	-15.979%
2023-03-01	5.4400	5.4500	5.3400	5.3400	-2.909%	907	-8.427%
2023-02-28	5.5200	5.5424	5.4200	5.5000	-0.901%	22,365	-11.091%
2023-02-27	5.7000	5.7000	5.5413	5.5500	-0.893%	26,998	-11.892%