Dark

LIFE
Ethos Technologies Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:53 PM EDT

11.90USD+6.631%(+0.74)468,096

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 8:24:30 AM EDT

11.55USD+3.495%(+0.39)9,400

After-hours

Apr 1, 2026 4:13:30 PM EDT

11.13USD-0.269%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	11.0600	11.9500	10.9200	11.9000	+6.631%	468,096	0.000%
2026-04-01	11.2300	11.6500	11.1200	11.1600	-0.268%	522,245	+6.631%
2026-03-31	11.0700	11.2600	11.0100	11.1900	+3.134%	526,485	+6.345%
2026-03-30	10.2100	11.2000	10.1700	10.8500	+7.002%	518,904	+9.677%
2026-03-27	10.1900	10.3200	9.8500	10.1400	+0.396%	509,188	+17.357%
2026-03-26	10.3400	10.5800	10.0900	10.1000	-5.342%	392,761	+17.822%
2026-03-25	10.1800	10.6800	10.0900	10.6700	+5.644%	273,234	+11.528%
2026-03-24	10.2400	10.2500	9.7300	10.1000	-0.296%	365,053	+17.822%
2026-03-23	10.1800	10.4800	10.0800	10.1300	+2.843%	451,921	+17.473%
2026-03-20	10.0300	10.8400	9.7500	9.8500	-1.892%	1,664,802	+20.812%
2026-03-19	10.5100	10.7000	9.9800	10.0400	-6.605%	801,115	+18.526%
2026-03-18	11.7200	11.7200	10.7500	10.7500	-9.359%	605,554	+10.698%
2026-03-17	12.1400	12.4500	11.8600	11.8600	-0.836%	537,527	+0.337%
2026-03-16	12.1700	12.3800	11.7300	11.9600	-1.157%	614,901	-0.502%
2026-03-13	12.4800	13.1300	11.9900	12.1000	-3.122%	664,213	-1.653%
2026-03-12	12.4400	12.7800	12.1600	12.4900	-1.069%	657,344	-4.724%
2026-03-11	12.3900	12.8800	12.1800	12.6250	-1.329%	384,675	-5.743%
2026-03-10	12.9300	13.4000	12.5000	12.7950	-2.774%	561,626	-6.995%
2026-03-09	13.0300	13.2500	12.4000	13.1600	+0.458%	495,317	-9.574%
2026-03-06	13.4000	13.4000	12.6600	13.1000	-2.239%	184,923	-9.160%
2026-03-05	13.6000	13.7600	13.0600	13.4000	-0.814%	411,265	-11.194%
2026-03-04	13.2400	13.5100	12.9300	13.5100	+3.209%	446,199	-11.917%
2026-03-03	12.3200	13.1500	11.9900	13.0900	+5.225%	287,299	-9.091%
2026-03-02	11.6400	12.5200	11.6400	12.4400	+0.892%	223,904	-4.341%
2026-02-27	11.9400	12.4600	11.6700	12.3300	+0.571%	474,640	-3.487%
2026-02-26	11.7300	12.2600	11.3400	12.2600	+3.898%	428,290	-2.936%
2026-02-25	11.8000	11.8500	11.4700	11.8000	+3.057%	101,154	+0.847%
2026-02-24	11.1500	11.9000	10.9300	11.4500	+3.996%	443,410	+3.930%
2026-02-23	11.4000	11.8800	10.6800	11.0100	+2.801%	650,822	+8.084%
2026-02-20	11.0200	11.0800	10.5500	10.7100	-0.465%	298,823	+11.111%
2026-02-19	11.0600	11.0600	10.6520	10.7600	-3.411%	167,211	+10.595%
2026-02-18	10.4300	11.2200	10.3400	11.1400	+10.406%	420,045	+6.822%
2026-02-17	10.6500	10.6700	10.0100	10.0900	-2.700%	338,973	+17.939%
2026-02-13	10.7500	10.7700	10.3500	10.3700	+1.567%	431,828	+14.754%
2026-02-12	10.5000	10.5700	9.4700	10.2100	-1.732%	593,157	+16.552%
2026-02-11	10.8600	10.8900	10.0900	10.3900	-1.048%	307,708	+14.533%
2026-02-10	12.1000	12.1700	10.4400	10.5000	-13.722%	252,193	+13.333%
2026-02-09	13.1600	13.1900	12.0400	12.1700	-6.204%	196,976	-2.219%
2026-02-06	11.8400	13.3500	11.6900	12.9750	+13.319%	255,945	-8.285%
2026-02-05	13.4500	13.4500	11.1400	11.4500	-12.662%	638,239	+3.930%
2026-02-04	13.2300	13.2300	11.6000	13.1100	+2.904%	915,457	-9.230%
2026-02-03	14.4000	14.4000	12.5800	12.7400	-7.345%	931,287	-6.593%
2026-02-02	15.3500	15.6500	13.5100	13.7500	-8.699%	921,621	-13.455%
2026-01-30	17.6500	17.6500	15.0550	15.0600	-11.412%	960,464	-20.983%
2026-01-29	18.6000	18.7500	15.5300	17.0000	+794.737%	4,967,464	-30.000%
2024-06-04	1.8600	1.9500	1.8200	1.9000	+2.703%	269,477	+526.316%
2024-06-03	1.8200	1.8700	1.8000	1.8500	+6.936%	289,674	+543.243%
2024-05-31	1.7700	1.8726	1.7100	1.7300	-1.705%	210,054	+587.861%
2024-05-30	1.6900	1.8300	1.6500	1.7600	+4.762%	351,641	+576.136%
2024-05-29	1.7900	1.8000	1.6600	1.6800	-6.145%	400,222	+608.333%
2024-05-28	1.8200	1.8600	1.7150	1.7900	-0.556%	207,922	+564.804%
2024-05-24	1.8000	1.8275	1.7801	1.8000	0.000%	113,737	+561.111%
2024-05-23	1.8900	1.9000	1.7700	1.8000	-3.226%	396,244	+561.111%
2024-05-22	1.9500	1.9500	1.8600	1.8600	-4.615%	292,216	+539.785%
2024-05-21	2.0900	2.0900	1.9050	1.9500	-5.797%	387,818	+510.256%
2024-05-20	2.0100	2.0900	2.0000	2.0700	+3.500%	379,354	+474.879%
2024-05-17	1.9200	2.0200	1.9150	2.0000	+3.627%	577,288	+495.000%
2024-05-16	1.9400	1.9685	1.8801	1.9300	+0.783%	423,218	+516.580%
2024-05-15	1.8900	1.9988	1.8700	1.9150	+5.220%	489,550	+521.410%
2024-05-14	1.7300	1.8200	1.6901	1.8200	+7.059%	415,503	+553.846%
2024-05-13	1.7200	1.7500	1.6800	1.7000	+0.592%	4,636,559	+600.000%
2024-05-10	1.7100	1.7350	1.6690	1.6900	-1.744%	224,343	+604.142%
2024-05-09	1.7300	1.7300	1.6920	1.7200	+1.775%	214,054	+591.860%
2024-05-08	1.6800	1.7200	1.6300	1.6900	-0.588%	271,164	+604.142%
2024-05-07	1.6900	1.7099	1.6400	1.7000	+2.410%	256,475	+600.000%
2024-05-06	1.6500	1.7500	1.5901	1.6600	+3.106%	1,323,698	+616.867%
2024-05-03	1.6000	1.6200	1.5825	1.6100	+0.625%	258,232	+639.130%
2024-05-02	1.6100	1.6100	1.5400	1.6000	+0.629%	488,236	+643.750%
2024-05-01	1.5600	1.6100	1.5600	1.5900	+1.274%	619,707	+648.428%
2024-04-30	1.5800	1.6100	1.5600	1.5700	-1.875%	246,620	+657.962%
2024-04-29	1.5700	1.6200	1.5539	1.6000	+1.911%	784,906	+643.750%
2024-04-26	1.5900	1.6100	1.5700	1.5700	-1.567%	239,955	+657.962%
2024-04-25	1.5700	1.6200	1.5402	1.5950	-0.313%	306,541	+646.082%
2024-04-24	1.6500	1.6600	1.5700	1.6000	-1.235%	288,059	+643.750%
2024-04-23	1.6800	1.6950	1.6100	1.6200	-1.220%	238,347	+634.568%
2024-04-22	1.6000	1.6850	1.5750	1.6400	+2.500%	293,599	+625.610%
2024-04-19	1.6500	1.6500	1.5800	1.6000	-1.235%	159,073	+643.750%
2024-04-18	1.6000	1.6400	1.5800	1.6200	+1.887%	276,479	+634.568%
2024-04-17	1.6400	1.6400	1.5800	1.5900	-1.242%	537,232	+648.428%
2024-04-16	1.7000	1.7000	1.6000	1.6100	-5.294%	359,600	+639.130%
2024-04-15	1.7400	1.7400	1.6500	1.7000	-2.299%	307,658	+600.000%
2024-04-12	1.7400	1.7800	1.7000	1.7400	-1.136%	252,546	+583.908%
2024-04-11	1.7700	1.7900	1.7150	1.7600	-0.565%	232,532	+576.136%
2024-04-10	1.7000	1.7800	1.6900	1.7700	+2.907%	452,251	+572.316%
2024-04-09	1.8700	1.8700	1.6900	1.7200	-6.011%	790,480	+591.860%
2024-04-08	1.8800	1.9000	1.8200	1.8300	-1.613%	241,352	+550.273%
2024-04-05	1.8800	1.8900	1.8200	1.8600	-0.535%	241,624	+539.785%
2024-04-04	1.8700	1.9400	1.8200	1.8700	+1.081%	459,589	+536.364%
2024-04-03	1.8400	1.8600	1.7600	1.8500	+0.543%	319,462	+543.243%
2024-04-02	1.8900	1.9022	1.8100	1.8400	-3.665%	375,012	+546.739%
2024-04-01	1.9700	1.9900	1.8900	1.9100	-2.051%	293,199	+523.037%
2024-03-28	2.0400	2.0500	1.8901	1.9500	-2.500%	726,167	+510.256%
2024-03-27	1.9200	2.0900	1.9200	2.0000	+4.439%	1,200,945	+495.000%
2024-03-26	1.9100	1.9400	1.8500	1.9150	-0.260%	282,116	+521.410%
2024-03-25	1.9300	1.9799	1.8700	1.9200	-1.538%	338,042	+519.792%
2024-03-22	1.9700	2.0300	1.9400	1.9500	-3.465%	355,219	+510.256%
2024-03-21	2.0000	2.0250	1.8500	2.0200	0.000%	891,085	+489.109%
2024-03-20	2.0100	2.1500	1.9500	2.0200	+1.000%	904,452	+489.109%
2024-03-19	2.0100	2.0500	1.9100	2.0000	+2.302%	399,401	+495.000%
2024-03-18	2.0300	2.0300	1.9016	1.9550	-1.759%	867,623	+508.696%
2024-03-15	1.6200	2.0100	1.6200	1.9900	+22.840%	1,442,771	+497.990%
2024-03-14	1.6200	1.6350	1.5500	1.6200	-0.613%	484,081	+634.568%
2024-03-13	1.6200	1.6800	1.6100	1.6300	+0.617%	301,208	+630.061%
2024-03-12	1.5900	1.6300	1.5700	1.6200	+1.250%	427,520	+634.568%
2024-03-11	1.5700	1.6599	1.5700	1.6000	+0.629%	472,008	+643.750%
2024-03-08	1.6700	1.7200	1.5750	1.5900	-4.217%	751,465	+648.428%
2024-03-07	1.7200	1.7300	1.6400	1.6600	-2.353%	1,282,132	+616.867%
2024-03-06	1.6900	1.7200	1.6700	1.7000	+1.796%	611,652	+600.000%
2024-03-05	1.7700	1.7899	1.6300	1.6700	-6.704%	1,082,524	+612.575%
2024-03-04	1.9000	1.9100	1.7200	1.7900	-6.283%	958,647	+564.804%
2024-03-01	1.9400	1.9500	1.8900	1.9100	-0.521%	304,765	+523.037%
2024-02-29	1.9000	2.0000	1.9000	1.9200	+1.053%	295,349	+519.792%
2024-02-28	2.0000	2.0300	1.8500	1.9000	-5.000%	1,184,885	+526.316%
2024-02-27	2.0100	2.0800	1.9750	2.0000	+3.093%	822,065	+495.000%
2024-02-26	1.8900	1.9500	1.8500	1.9400	+1.571%	305,337	+513.402%
2024-02-23	1.8700	1.9200	1.8500	1.9100	+1.058%	495,735	+523.037%
2024-02-22	2.0200	2.0400	1.8559	1.8900	-4.061%	1,126,148	+529.630%
2024-02-21	1.9100	2.0100	1.8400	1.9700	+4.787%	730,718	+504.061%
2024-02-20	2.0500	2.1162	1.8100	1.8800	-6.931%	1,714,068	+532.979%
2024-02-16	1.9200	2.0800	1.8800	2.0200	+4.935%	558,185	+489.109%
2024-02-15	1.9000	1.9595	1.8750	1.9250	+0.260%	253,389	+518.182%
2024-02-14	1.9100	1.9500	1.8600	1.9200	+0.524%	587,401	+519.792%
2024-02-13	1.9700	1.9900	1.7500	1.9100	-3.046%	830,085	+523.037%
2024-02-12	1.9300	2.0300	1.9300	1.9700	0.000%	833,826	+504.061%
2024-02-09	2.0000	2.0500	1.9300	1.9700	0.000%	594,004	+504.061%
2024-02-08	1.6500	2.0228	1.6500	1.9700	+18.675%	1,524,984	+504.061%
2024-02-07	1.6600	1.7000	1.6300	1.6600	+0.606%	137,542	+616.867%
2024-02-06	1.7200	1.7200	1.6500	1.6500	-2.941%	196,118	+621.212%
2024-02-05	1.7500	1.7865	1.6600	1.7000	-3.409%	742,205	+600.000%
2024-02-02	1.6000	1.7700	1.4800	1.7600	+10.000%	547,190	+576.136%
2024-02-01	1.5900	1.6150	1.5800	1.6000	+0.313%	161,204	+643.750%
2024-01-31	1.5700	1.6300	1.5700	1.5950	-0.932%	185,812	+646.082%
2024-01-30	1.6100	1.6300	1.5800	1.6100	-0.617%	142,392	+639.130%
2024-01-29	1.5800	1.6300	1.5510	1.6200	+2.532%	240,658	+634.568%
2024-01-26	1.5500	1.5900	1.5400	1.5800	+1.935%	116,971	+653.165%
2024-01-25	1.5500	1.5600	1.5000	1.5500	+0.649%	284,469	+667.742%
2024-01-24	1.5700	1.5700	1.5000	1.5400	0.000%	125,789	+672.727%
2024-01-23	1.5500	1.5700	1.5400	1.5400	-0.645%	225,821	+672.727%
2024-01-22	1.5000	1.5550	1.5000	1.5500	+3.333%	454,518	+667.742%
2024-01-19	1.4400	1.5100	1.4222	1.5000	+5.634%	535,363	+693.333%
2024-01-18	1.4800	1.4800	1.3950	1.4200	-2.405%	225,934	+738.028%
2024-01-17	1.5200	1.5300	1.4100	1.4550	-4.902%	276,983	+717.869%
2024-01-16	1.5500	1.5500	1.5100	1.5300	-0.649%	163,602	+677.778%
2024-01-12	1.5600	1.5795	1.5200	1.5400	-1.282%	158,112	+672.727%
2024-01-11	1.6000	1.6000	1.5400	1.5600	-1.887%	272,931	+662.821%
2024-01-10	1.5800	1.6000	1.5500	1.5900	+0.633%	229,195	+648.428%
2024-01-09	1.5700	1.5900	1.5201	1.5800	+0.637%	243,010	+653.165%
2024-01-08	1.5100	1.5700	1.4700	1.5700	+4.667%	550,603	+657.962%
2024-01-05	1.5200	1.5400	1.4700	1.5000	-0.662%	276,283	+693.333%
2024-01-04	1.6000	1.6000	1.5000	1.5100	-2.894%	303,989	+688.079%
2024-01-03	1.5300	1.6200	1.5100	1.5550	+4.013%	594,381	+665.273%
2024-01-02	1.3900	1.5400	1.3900	1.4950	+6.028%	490,290	+695.987%
2023-12-29	1.4500	1.4600	1.3800	1.4100	-4.082%	277,736	+743.972%
2023-12-28	1.4800	1.4900	1.4200	1.4700	0.000%	276,472	+709.524%
2023-12-27	1.4600	1.4800	1.4300	1.4700	+0.685%	296,184	+709.524%
2023-12-26	1.3400	1.4800	1.3400	1.4600	+8.148%	331,279	+715.068%
2023-12-22	1.3600	1.3700	1.3400	1.3500	+1.504%	356,445	+781.481%
2023-12-21	1.3100	1.4100	1.2800	1.3300	+1.527%	444,281	+794.737%
2023-12-20	1.4500	1.4500	1.2900	1.3100	-6.429%	483,743	+808.397%
2023-12-19	1.2800	1.4800	1.2800	1.4000	+10.236%	4,490,248	+750.000%
2023-12-18	1.2200	1.3250	1.2200	1.2700	+4.098%	1,080,240	+837.008%
2023-12-15	1.2000	1.2600	1.1900	1.2200	+1.667%	2,720,130	+875.410%
2023-12-14	1.2300	1.2700	1.2000	1.2000	-0.826%	299,115	+891.667%
2023-12-13	1.2000	1.2700	1.1900	1.2100	+1.681%	623,359	+883.471%
2023-12-12	1.1600	1.2400	1.1401	1.1900	+1.709%	235,855	+900.000%
2023-12-11	1.1800	1.1935	1.1400	1.1700	-2.500%	164,473	+917.094%
2023-12-08	1.2200	1.2371	1.1500	1.2000	-0.826%	117,304	+891.667%
2023-12-07	1.2700	1.2700	1.2000	1.2100	-2.419%	117,815	+883.471%
2023-12-06	1.2600	1.2900	1.2300	1.2400	-0.800%	158,029	+859.677%
2023-12-05	1.2600	1.3000	1.2336	1.2500	-1.186%	138,322	+852.000%
2023-12-04	1.2900	1.3000	1.2500	1.2650	-0.394%	149,111	+840.711%
2023-12-01	1.2900	1.3200	1.2200	1.2700	-2.308%	187,696	+837.008%
2023-11-30	1.2900	1.3200	1.2300	1.3000	+6.557%	131,547	+815.385%
2023-11-29	1.2800	1.2800	1.2100	1.2200	-2.400%	76,129	+875.410%
2023-11-28	1.2600	1.2899	1.2000	1.2500	-1.575%	214,361	+852.000%
2023-11-27	1.2300	1.2900	1.1900	1.2700	+4.959%	184,702	+837.008%
2023-11-24	1.1800	1.2100	1.1700	1.2100	+3.419%	74,290	+883.471%
2023-11-22	1.1500	1.1900	1.1400	1.1700	+2.632%	108,101	+917.094%
2023-11-21	1.1800	1.2000	1.1400	1.1400	-3.390%	262,020	+943.860%
2023-11-20	1.1600	1.2000	1.1400	1.1800	+3.509%	292,550	+908.475%
2023-11-17	1.1300	1.1700	1.1200	1.1400	0.000%	196,339	+943.860%
2023-11-16	1.1600	1.1600	1.0908	1.1400	+1.786%	138,786	+943.860%
2023-11-15	1.1600	1.1700	1.1100	1.1200	+0.901%	266,417	+962.500%
2023-11-14	1.2100	1.2100	1.1100	1.1100	-0.448%	196,613	+972.072%
2023-11-13	1.1000	1.1700	1.0801	1.1150	-0.446%	290,940	+967.265%
2023-11-10	1.1600	1.1700	1.1001	1.1200	-2.609%	240,974	+962.500%
2023-11-09	1.2000	1.2200	1.1500	1.1500	-5.738%	159,894	+934.783%
2023-11-08	1.2500	1.2899	1.1900	1.2200	-2.400%	85,620	+875.410%
2023-11-07	1.3000	1.3000	1.2241	1.2500	-2.344%	88,189	+852.000%
2023-11-06	1.3100	1.3200	1.2600	1.2800	-1.538%	69,275	+829.688%
2023-11-03	1.3000	1.3200	1.2800	1.3000	+0.775%	157,656	+815.385%
2023-11-02	1.2700	1.2900	1.2500	1.2900	+4.878%	147,476	+822.481%
2023-11-01	1.3200	1.3200	1.2200	1.2300	-1.600%	132,604	+867.480%
2023-10-31	1.2400	1.2700	1.2200	1.2500	0.000%	53,134	+852.000%
2023-10-30	1.1800	1.2700	1.1800	1.2500	+4.167%	46,648	+852.000%
2023-10-27	1.2200	1.2499	1.1900	1.2000	-2.439%	115,079	+891.667%
2023-10-26	1.2300	1.2600	1.2100	1.2300	-0.806%	128,843	+867.480%
2023-10-25	1.2300	1.2581	1.2100	1.2400	+0.813%	67,117	+859.677%
2023-10-24	1.2500	1.2758	1.2100	1.2300	-1.600%	113,938	+867.480%
2023-10-23	1.3400	1.3400	1.2309	1.2500	-4.580%	161,923	+852.000%
2023-10-20	1.3100	1.3550	1.2800	1.3100	+2.344%	100,040	+808.397%
2023-10-19	1.3300	1.3300	1.2800	1.2800	-3.759%	226,200	+829.688%
2023-10-18	1.3700	1.3700	1.3200	1.3300	-3.273%	84,248	+794.737%
2023-10-17	1.3900	1.4065	1.3500	1.3750	-1.786%	112,144	+765.455%
2023-10-16	1.4200	1.4321	1.3700	1.4000	+0.719%	105,152	+750.000%
2023-10-13	1.4000	1.4200	1.3700	1.3900	0.000%	143,594	+756.115%
2023-10-12	1.4200	1.4299	1.3700	1.3900	-2.113%	133,070	+756.115%
2023-10-11	1.4300	1.4488	1.4000	1.4200	+0.353%	117,717	+738.028%
2023-10-10	1.4500	1.5099	1.4000	1.4150	-2.414%	113,145	+740.989%
2023-10-09	1.4500	1.4577	1.3900	1.4500	0.000%	146,470	+720.690%
2023-10-06	1.4800	1.4850	1.4300	1.4500	-2.685%	82,973	+720.690%
2023-10-05	1.4500	1.5000	1.4300	1.4900	+2.759%	131,085	+698.658%
2023-10-04	1.4400	1.4600	1.3848	1.4500	+5.072%	129,394	+720.690%
2023-10-03	1.5100	1.5400	1.3600	1.3800	-8.609%	297,892	+762.319%
2023-10-02	1.5700	1.6100	1.5000	1.5100	-4.430%	237,875	+688.079%
2023-09-29	1.5800	1.6200	1.5800	1.5800	-0.629%	98,578	+653.165%
2023-09-28	1.6300	1.6300	1.5701	1.5900	-3.049%	113,129	+648.428%
2023-09-27	1.5900	1.6400	1.5700	1.6400	+3.145%	110,961	+625.610%
2023-09-26	1.5500	1.6350	1.5500	1.5900	+2.581%	134,843	+648.428%
2023-09-25	1.6000	1.6000	1.5300	1.5500	-3.727%	279,936	+667.742%
2023-09-22	1.6200	1.6300	1.6000	1.6100	-1.227%	118,140	+639.130%
2023-09-21	1.6100	1.6350	1.6000	1.6300	+0.617%	77,347	+630.061%
2023-09-20	1.6300	1.6608	1.6111	1.6200	0.000%	177,269	+634.568%
2023-09-19	1.6300	1.6800	1.6200	1.6200	+0.621%	123,135	+634.568%
2023-09-18	1.6900	1.7190	1.6100	1.6100	-4.734%	302,118	+639.130%
2023-09-15	1.6800	1.7400	1.6600	1.6900	0.000%	403,458	+604.142%
2023-09-14	1.6600	1.7300	1.6600	1.6900	+3.049%	275,629	+604.142%
2023-09-13	1.6500	1.6700	1.6400	1.6400	-0.606%	220,088	+625.610%
2023-09-12	1.6500	1.7000	1.6418	1.6500	-0.602%	123,250	+621.212%
2023-09-11	1.6400	1.6800	1.6194	1.6600	0.000%	190,265	+616.867%
2023-09-08	1.6300	1.6800	1.6300	1.6600	+0.606%	116,985	+616.867%
2023-09-07	1.7000	1.7000	1.6400	1.6500	0.000%	183,444	+621.212%
2023-09-06	1.6800	1.7200	1.6200	1.6500	-2.941%	345,859	+621.212%
2023-09-05	1.7300	1.7450	1.6700	1.7000	0.000%	196,124	+600.000%
2023-09-01	1.7400	1.7400	1.7000	1.7000	0.000%	186,163	+600.000%
2023-08-31	1.7700	1.7889	1.6600	1.7000	-3.955%	376,503	+600.000%
2023-08-30	1.8000	1.8000	1.7600	1.7700	-0.562%	130,347	+572.316%
2023-08-29	1.7900	1.8000	1.7600	1.7800	-0.559%	131,569	+568.539%
2023-08-28	1.8600	1.8900	1.7800	1.7900	-3.243%	174,222	+564.804%
2023-08-25	1.8400	1.9000	1.7900	1.8500	+0.543%	287,423	+543.243%
2023-08-24	1.8400	1.8500	1.8000	1.8400	+1.099%	101,789	+546.739%
2023-08-23	1.8500	1.8647	1.8100	1.8200	-1.622%	139,674	+553.846%
2023-08-22	1.9000	1.9250	1.8400	1.8500	-3.141%	117,852	+543.243%
2023-08-21	1.9200	1.9400	1.8750	1.9100	0.000%	117,691	+523.037%
2023-08-18	1.8900	1.9100	1.8800	1.9100	+1.058%	161,441	+523.037%
2023-08-17	1.9100	1.9100	1.8800	1.8900	-2.073%	131,792	+529.630%
2023-08-16	1.9600	1.9801	1.8900	1.9300	-1.531%	184,673	+516.580%
2023-08-15	1.9500	1.9600	1.9100	1.9600	+0.513%	174,303	+507.143%
2023-08-14	1.9800	1.9906	1.9200	1.9500	-2.500%	168,790	+510.256%
2023-08-11	1.9500	2.0000	1.9000	2.0000	+2.041%	1,699,255	+495.000%
2023-08-10	1.9800	2.0000	1.9400	1.9600	0.000%	190,742	+507.143%
2023-08-09	1.9600	1.9700	1.9300	1.9600	0.000%	121,590	+507.143%
2023-08-08	1.9600	1.9850	1.9400	1.9600	-0.508%	107,939	+507.143%
2023-08-07	2.0100	2.0200	1.9450	1.9700	-1.500%	171,475	+504.061%
2023-08-04	2.0400	2.0400	1.9900	2.0000	-0.498%	157,442	+495.000%
2023-08-03	2.0100	2.0600	2.0000	2.0100	+0.500%	121,105	+492.040%
2023-08-02	1.9900	2.0202	1.9691	2.0000	+1.523%	340,195	+495.000%
2023-08-01	1.9700	2.0200	1.9273	1.9700	+0.510%	246,188	+504.061%
2023-07-31	2.0100	2.0500	1.9600	1.9600	-2.488%	481,057	+507.143%
2023-07-28	1.9700	2.0200	1.9350	2.0100	+3.608%	198,277	+492.040%
2023-07-27	1.9800	1.9800	1.9100	1.9400	-1.020%	235,587	+513.402%
2023-07-26	1.9800	1.9900	1.9400	1.9600	0.000%	125,877	+507.143%
2023-07-25	2.0100	2.0100	1.9500	1.9600	-1.508%	251,904	+507.143%
2023-07-24	2.0700	2.0750	1.9800	1.9900	-3.865%	364,891	+497.990%
2023-07-21	2.0900	2.1100	2.0300	2.0700	+1.970%	369,849	+474.879%
2023-07-20	1.9600	2.0900	1.9600	2.0300	+4.103%	650,833	+486.207%
2023-07-19	1.9600	2.0000	1.9200	1.9500	+1.036%	208,751	+510.256%
2023-07-18	1.9700	2.0100	1.9100	1.9300	-3.015%	183,771	+516.580%
2023-07-17	1.9500	1.9950	1.9418	1.9900	+2.051%	106,365	+497.990%
2023-07-14	1.9900	1.9900	1.9400	1.9500	-1.515%	207,033	+510.256%
2023-07-13	2.0000	2.0194	1.9600	1.9800	-1.000%	227,016	+501.010%
2023-07-12	2.0300	2.0300	1.9900	2.0000	-0.498%	132,746	+495.000%
2023-07-11	2.0200	2.0250	2.0000	2.0100	0.000%	122,539	+492.040%
2023-07-10	2.0200	2.0689	1.9800	2.0100	0.000%	315,303	+492.040%
2023-07-07	2.0000	2.0450	1.9737	2.0100	+1.005%	131,612	+492.040%
2023-07-06	2.0900	2.0900	1.8800	1.9900	-5.687%	763,257	+497.990%
2023-07-05	2.2000	2.2040	2.0900	2.1100	-5.381%	420,633	+463.981%
2023-07-03	2.1800	2.2400	2.1600	2.2300	+3.241%	190,406	+433.632%
2023-06-30	2.1400	2.2000	2.0900	2.1600	+1.887%	397,787	+450.926%
2023-06-29	2.1700	2.1700	2.1015	2.1200	+0.952%	294,011	+461.321%
2023-06-28	2.0200	2.1100	2.0100	2.1000	+1.942%	346,341	+466.667%
2023-06-27	2.1100	2.1100	1.9500	2.0600	-2.370%	499,573	+477.670%
2023-06-26	2.2000	2.2000	2.0900	2.1100	-3.653%	448,438	+463.981%
2023-06-23	2.2700	2.2700	2.1600	2.1900	-3.524%	386,418	+443.379%
2023-06-22	2.3400	2.3492	2.2400	2.2700	-1.732%	184,938	+424.229%
2023-06-21	2.3000	2.3350	2.2319	2.3100	-0.858%	249,291	+415.152%
2023-06-20	2.4400	2.4400	2.2600	2.3300	-4.898%	470,604	+410.730%
2023-06-16	2.1900	2.4500	2.1900	2.4500	+10.860%	2,376,931	+385.714%
2023-06-15	2.2000	2.2400	2.1800	2.2100	0.000%	242,754	+438.462%
2023-06-14	2.2900	2.2976	2.2100	2.2100	-3.493%	236,771	+438.462%
2023-06-13	2.2500	2.2900	2.2350	2.2900	+2.232%	269,510	+419.651%
2023-06-12	2.2000	2.2600	2.1956	2.2400	+1.818%	300,828	+431.250%
2023-06-09	2.2700	2.2700	2.1900	2.2000	-2.655%	285,192	+440.909%
2023-06-08	2.3000	2.3100	2.2400	2.2600	-1.739%	296,584	+426.549%
2023-06-07	2.3600	2.4050	2.2988	2.3000	-2.128%	379,815	+417.391%
2023-06-06	2.3300	2.3850	2.3200	2.3500	+0.858%	374,019	+406.383%
2023-06-05	2.3200	2.3585	2.2900	2.3300	+0.431%	302,570	+410.730%
2023-06-02	2.3000	2.3200	2.2600	2.3200	+2.203%	368,164	+412.931%
2023-06-01	2.2700	2.3100	2.2239	2.2700	0.000%	424,316	+424.229%
2023-05-31	2.2700	2.2900	2.2100	2.2700	-0.439%	357,620	+424.229%
2023-05-30	2.3300	2.3700	2.2600	2.2800	-2.979%	275,875	+421.930%
2023-05-26	2.3600	2.4000	2.3000	2.3500	-0.424%	320,001	+406.383%
2023-05-25	2.4800	2.4800	2.3400	2.3600	-4.260%	662,130	+404.237%
2023-05-24	2.5300	2.5300	2.4201	2.4650	-1.004%	469,546	+382.759%
2023-05-23	2.4900	2.5500	2.4500	2.4900	+2.049%	918,120	+377.912%
2023-05-22	2.4900	2.5099	2.3650	2.4400	0.000%	880,133	+387.705%
2023-05-19	2.4500	2.5200	2.4088	2.4400	+0.826%	409,959	+387.705%
2023-05-18	2.6000	2.6000	2.3600	2.4200	-3.968%	619,679	+391.736%
2023-05-17	2.5000	2.6000	2.4200	2.5200	-1.176%	663,786	+372.222%
2023-05-16	2.4200	2.5700	2.2110	2.5500	-0.778%	979,807	+366.667%
2023-05-15	2.4400	2.6999	2.4149	2.5700	+8.439%	1,241,564	+363.035%
2023-05-12	2.3500	2.3900	2.2700	2.3700	+1.282%	735,287	+402.110%
2023-05-11	2.3500	2.4200	2.2900	2.3400	+3.540%	1,162,265	+408.547%
2023-05-10	2.1300	2.3400	2.1200	2.2600	+6.103%	1,791,499	+426.549%
2023-05-09	2.1600	2.1700	2.0600	2.1300	-0.467%	491,818	+458.685%
2023-05-08	2.1500	2.1800	2.1100	2.1400	-0.465%	707,211	+456.075%
2023-05-05	2.0900	2.1950	2.0238	2.1500	+4.878%	1,997,020	+453.488%
2023-05-04	2.0700	2.1000	2.0300	2.0500	0.000%	787,005	+480.488%
2023-05-03	2.0000	2.1050	1.9800	2.0500	+3.535%	971,643	+480.488%
2023-05-02	2.1000	2.1300	1.9800	1.9800	-5.714%	683,780	+501.010%
2023-05-01	1.9600	2.1400	1.9300	2.1000	+7.692%	1,178,840	+466.667%
2023-04-28	1.9600	2.0199	1.9200	1.9500	-2.010%	299,302	+510.256%
2023-04-27	1.9900	2.0684	1.9600	1.9900	-1.485%	526,297	+497.990%
2023-04-26	2.0400	2.0800	1.9200	2.0200	-1.463%	470,788	+489.109%
2023-04-25	2.1300	2.2700	1.9820	2.0500	-4.651%	1,236,477	+480.488%
2023-04-24	1.9100	2.2180	1.9100	2.1500	+14.667%	2,688,218	+453.488%
2023-04-21	1.7600	1.9799	1.5550	1.8750	+9.012%	4,955,952	+534.667%
2023-04-20	1.8700	1.9000	1.7100	1.7200	-8.021%	742,836	+591.860%
2023-04-19	1.9200	1.9300	1.8700	1.8700	-2.604%	272,879	+536.364%
2023-04-18	1.9400	1.9400	1.8800	1.9200	0.000%	253,666	+519.792%
2023-04-17	1.9300	1.9500	1.8701	1.9200	+0.524%	418,020	+519.792%
2023-04-14	1.9200	1.9498	1.8500	1.9100	-1.036%	316,816	+523.037%
2023-04-13	1.9400	1.9900	1.9000	1.9300	-0.515%	408,311	+516.580%
2023-04-12	1.9800	2.0200	1.8700	1.9400	-2.513%	461,030	+513.402%
2023-04-11	1.9200	2.0500	1.8556	1.9900	+4.737%	1,202,073	+497.990%
2023-04-10	2.1000	2.1000	1.8800	1.9000	-9.308%	457,448	+526.316%
2023-04-06	2.0800	2.1000	2.0700	2.0950	+0.239%	54,126	+468.019%
2023-04-05	2.0600	2.1492	2.0600	2.0900	-0.476%	133,825	+469.378%
2023-04-04	2.1000	2.1100	2.0500	2.1000	0.000%	111,498	+466.667%
2023-04-03	2.1200	2.1200	2.0600	2.1000	0.000%	151,350	+466.667%
2023-03-31	2.1200	2.1200	2.0150	2.1000	0.000%	333,908	+466.667%
2023-03-30	2.1300	2.2400	2.0500	2.1000	-0.474%	510,713	+466.667%
2023-03-29	2.3200	2.3200	2.0800	2.1100	-2.315%	851,878	+463.981%
2023-03-28	1.9500	2.2000	1.9500	2.1600	+9.645%	922,929	+450.926%
2023-03-27	1.9500	1.9900	1.8900	1.9700	+2.604%	172,676	+504.061%
2023-03-24	1.8600	1.9200	1.8300	1.9200	+2.128%	81,589	+519.792%
2023-03-23	1.8900	1.9100	1.8300	1.8800	-0.529%	202,877	+532.979%
2023-03-22	1.9200	1.9300	1.8700	1.8900	-2.577%	150,174	+529.630%
2023-03-21	1.9100	1.9850	1.8900	1.9400	+1.042%	111,700	+513.402%
2023-03-20	1.9600	1.9918	1.8800	1.9200	+2.128%	145,266	+519.792%
2023-03-17	1.9100	1.9600	1.8150	1.8800	-1.571%	933,430	+532.979%
2023-03-16	1.9400	1.9600	1.8500	1.9100	-3.046%	283,810	+523.037%
2023-03-15	1.9700	1.9900	1.8500	1.9700	0.000%	292,113	+504.061%
2023-03-14	2.0000	2.0000	1.9600	1.9700	+1.026%	69,765	+504.061%
2023-03-13	1.9500	2.0299	1.9100	1.9500	+0.515%	168,696	+510.256%
2023-03-10	1.9600	2.0500	1.8800	1.9400	+0.518%	397,952	+513.402%
2023-03-09	2.1300	2.1500	1.9000	1.9300	-9.176%	657,951	+516.580%
2023-03-08	2.0900	2.1550	2.0700	2.1250	+1.190%	181,176	+460.000%
2023-03-07	2.1700	2.1900	2.1000	2.1000	-2.778%	208,566	+466.667%
2023-03-06	2.1900	2.2200	2.1100	2.1600	-1.144%	284,645	+450.926%
2023-03-03	2.1300	2.2400	2.1300	2.1850	+3.066%	251,449	+444.622%
2023-03-02	2.0800	2.1500	2.0400	2.1200	+2.913%	208,526	+461.321%
2023-03-01	2.1400	2.1500	2.0500	2.0600	-2.370%	166,662	+477.670%
2023-02-28	2.1000	2.1500	2.1000	2.1100	0.000%	68,501	+463.981%
2023-02-27	2.1200	2.1650	2.1050	2.1100	-0.939%	111,482	+463.981%
2023-02-24	2.1500	2.1750	2.1100	2.1300	-1.389%	96,971	+458.685%
2023-02-23	2.2000	2.2000	2.1500	2.1600	-1.370%	121,160	+450.926%
2023-02-22	2.1800	2.2191	2.1500	2.1900	+0.922%	375,568	+443.379%
2023-02-21	2.2600	2.2600	2.1500	2.1700	-3.982%	106,004	+448.387%
2023-02-17	2.2000	2.2600	2.1700	2.2600	+2.961%	271,653	+426.549%