Dark

LIFE
Ethos Technologies Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:59:58 PM EDT

19.48USD+5.297%(+0.98)592,972

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:51:30 AM EDT

19.22USD+3.892%(+0.72)0

After-hours

Jul 27, 2026 4:39:30 PM EDT

19.05USD-2.196%(-0.43)51,526

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	19.0600	19.7900	18.7900	19.4800	+5.297%	592,972	0.000%
2026-07-24	19.3000	19.3000	18.4100	18.5000	-2.836%	172,820	+5.297%
2026-07-23	19.0500	19.1600	18.6500	19.0400	-0.937%	344,304	+2.311%
2026-07-22	19.0300	19.4500	18.7100	19.2200	+2.561%	334,859	+1.353%
2026-07-21	18.8600	19.5000	18.6600	18.7400	+1.517%	243,079	+3.949%
2026-07-20	18.6100	19.2800	18.3600	18.4600	-0.753%	271,697	+5.525%
2026-07-17	18.5900	19.0500	18.0700	18.6000	+0.270%	278,413	+4.731%
2026-07-16	18.2500	19.0700	17.7300	18.5500	+1.644%	237,351	+5.013%
2026-07-15	20.2000	20.2000	18.2200	18.2500	-7.875%	559,807	+6.740%
2026-07-14	20.1100	20.3700	19.1500	19.8100	+2.642%	547,132	-1.666%
2026-07-13	20.2700	21.1000	19.1100	19.3000	-3.884%	669,044	+0.933%
2026-07-10	19.3000	20.2700	19.3000	20.0800	+7.322%	480,707	-2.988%
2026-07-09	18.5300	19.2000	18.4600	18.7100	-0.953%	246,870	+4.115%
2026-07-08	19.2000	19.6000	18.5900	18.8900	-2.829%	951,286	+3.123%
2026-07-07	19.5000	20.5800	18.9600	19.4400	+0.155%	576,199	+0.206%
2026-07-06	19.4900	20.0000	18.6900	19.4100	-0.665%	789,262	+0.361%
2026-07-02	19.5700	19.7400	19.1400	19.5400	+1.034%	349,161	-0.307%
2026-07-01	18.3200	19.6500	18.3200	19.3400	+6.264%	370,897	+0.724%
2026-06-30	18.6100	18.6800	18.0700	18.2000	-3.448%	328,099	+7.033%
2026-06-29	19.3600	19.7900	18.8500	18.8500	-3.630%	303,131	+3.342%
2026-06-26	18.1600	19.7300	18.1000	19.5600	+5.048%	798,506	-0.409%
2026-06-25	18.3000	18.9100	17.4700	18.6200	+2.195%	679,237	+4.619%
2026-06-24	15.3700	18.4900	15.3700	18.2200	+19.319%	523,614	+6.915%
2026-06-23	15.6300	16.1000	15.1800	15.2700	-1.801%	208,873	+27.570%
2026-06-22	16.1000	16.3300	15.1500	15.5500	-3.476%	426,659	+25.273%
2026-06-18	15.8500	16.2100	15.2300	16.1100	+1.003%	440,052	+20.919%
2026-06-17	16.3400	16.8100	15.9400	15.9500	-0.437%	273,065	+22.132%
2026-06-16	16.5400	16.5400	15.9700	16.0200	-2.436%	259,459	+21.598%
2026-06-15	16.0800	16.9100	16.0800	16.4200	+4.920%	453,367	+18.636%
2026-06-12	16.3500	16.4200	15.4500	15.6500	-9.012%	785,146	+24.473%
2026-06-11	16.9500	17.3300	16.3800	17.2000	+3.990%	449,032	+13.256%
2026-06-10	17.3800	17.6000	16.5200	16.5400	-6.289%	242,836	+17.775%
2026-06-09	17.0200	17.9200	16.7900	17.6500	+5.499%	494,902	+10.368%
2026-06-08	16.7600	17.5800	16.4000	16.7300	-0.712%	305,940	+16.438%
2026-06-05	17.1600	17.7500	16.6000	16.8500	-2.375%	264,793	+15.608%
2026-06-04	16.8700	17.8500	16.5000	17.2600	+2.372%	382,251	+12.862%
2026-06-03	17.3600	17.4000	16.6700	16.8600	-2.515%	318,896	+15.540%
2026-06-02	18.1000	18.1000	16.9300	17.2950	-8.298%	632,367	+12.634%
2026-06-01	19.1800	19.1800	17.8000	18.8600	-0.212%	616,050	+3.287%
2026-05-29	19.3400	19.3400	18.7600	18.9000	-3.374%	384,052	+3.069%
2026-05-28	21.3500	21.3500	18.5300	19.5600	-7.386%	708,447	-0.409%
2026-05-27	19.1800	21.1600	19.0500	21.1200	+9.430%	455,221	-7.765%
2026-05-26	17.9300	19.3300	17.5000	19.3000	+8.916%	546,367	+0.933%
2026-05-22	21.3800	21.6700	17.7200	17.7200	-14.520%	563,661	+9.932%
2026-05-21	18.1200	20.9300	18.1000	20.7300	+3.186%	994,080	-6.030%
2026-05-20	19.4200	20.4500	19.4200	20.0900	+5.238%	352,991	-3.036%
2026-05-19	20.2000	20.5000	18.9400	19.0900	-7.733%	426,339	+2.043%
2026-05-18	21.9600	22.2800	20.6200	20.6900	-4.742%	317,609	-5.848%
2026-05-15	21.9500	24.7300	21.6600	21.7200	-3.510%	1,082,445	-10.313%
2026-05-14	22.1700	23.4200	21.9200	22.5100	-8.122%	784,583	-13.461%
2026-05-13	27.0600	27.0600	23.2600	24.5000	-4.372%	732,438	-20.490%
2026-05-12	29.7500	29.9700	25.4400	25.6200	-14.142%	952,279	-23.966%
2026-05-11	29.3800	30.6000	27.1600	29.8400	+0.235%	775,404	-34.718%
2026-05-08	29.5300	31.9400	29.1600	29.7700	-2.839%	558,721	-34.565%
2026-05-07	24.2800	32.4900	24.2500	30.6400	+31.898%	2,276,031	-36.423%
2026-05-06	21.1200	23.2300	20.8900	23.2300	+10.199%	772,624	-16.143%
2026-05-05	19.4900	21.4900	19.0600	21.0800	+8.269%	503,368	-7.590%
2026-05-04	18.5200	19.6600	17.9900	19.4700	+4.453%	694,675	+0.051%
2026-05-01	17.6700	19.1600	17.4900	18.6400	+6.271%	440,454	+4.506%
2026-04-30	17.8200	17.8800	17.1400	17.5400	-0.904%	259,936	+11.060%
2026-04-29	17.8900	18.0100	17.0900	17.7000	-1.557%	281,977	+10.056%
2026-04-28	17.7100	18.3800	17.7000	17.9800	+1.697%	319,557	+8.343%
2026-04-27	16.8000	17.7600	16.5200	17.6800	+5.426%	521,645	+10.181%
2026-04-24	16.3800	17.2600	16.2400	16.7700	+2.569%	323,681	+16.160%
2026-04-23	16.2800	16.4600	16.1800	16.3500	+1.301%	245,602	+19.144%
2026-04-22	16.5200	16.5200	15.8800	16.1400	-1.585%	202,311	+20.694%
2026-04-21	15.9900	16.5300	15.6800	16.4000	+2.693%	457,621	+18.780%
2026-04-20	16.3100	16.4500	15.8700	15.9700	-1.420%	366,925	+21.979%
2026-04-17	15.4800	16.2900	15.3400	16.2000	+5.675%	664,971	+20.247%
2026-04-16	14.8400	15.5200	14.7000	15.3300	+3.511%	469,133	+27.071%
2026-04-15	14.7400	15.0700	14.0800	14.8100	+0.407%	485,780	+31.533%
2026-04-14	14.4500	14.7500	14.1900	14.7500	+2.502%	490,008	+32.068%
2026-04-13	13.7400	14.4500	13.4600	14.3900	+3.824%	325,855	+35.372%
2026-04-10	13.8000	14.3200	13.7100	13.8600	-0.431%	552,231	+40.548%
2026-04-09	13.0200	13.9400	12.9400	13.9200	+7.242%	810,715	+39.943%
2026-04-08	12.7300	13.0500	12.5600	12.9800	+3.262%	344,980	+50.077%
2026-04-07	12.2600	12.6000	11.7900	12.5700	+3.117%	295,227	+54.972%
2026-04-06	11.9700	12.3100	11.7700	12.1900	+2.437%	316,144	+59.803%
2026-04-02	11.0600	11.9500	10.9200	11.9000	+6.631%	468,096	+63.697%
2026-04-01	11.2300	11.6500	11.1200	11.1600	-0.268%	522,245	+74.552%
2026-03-31	11.0700	11.2600	11.0100	11.1900	+3.134%	526,485	+74.084%
2026-03-30	10.2100	11.2000	10.1700	10.8500	+7.002%	518,904	+79.539%
2026-03-27	10.1900	10.3200	9.8500	10.1400	+0.396%	509,188	+92.110%
2026-03-26	10.3400	10.5800	10.0900	10.1000	-5.342%	392,761	+92.871%
2026-03-25	10.1800	10.6800	10.0900	10.6700	+5.644%	273,234	+82.568%
2026-03-24	10.2400	10.2500	9.7300	10.1000	-0.296%	365,053	+92.871%
2026-03-23	10.1800	10.4800	10.0800	10.1300	+2.843%	451,921	+92.300%
2026-03-20	10.0300	10.8400	9.7500	9.8500	-1.892%	1,664,802	+97.766%
2026-03-19	10.5100	10.7000	9.9800	10.0400	-6.605%	801,115	+94.024%
2026-03-18	11.7200	11.7200	10.7500	10.7500	-9.359%	605,554	+81.209%
2026-03-17	12.1400	12.4500	11.8600	11.8600	-0.836%	537,527	+64.250%
2026-03-16	12.1700	12.3800	11.7300	11.9600	-1.157%	614,901	+62.876%
2026-03-13	12.4800	13.1300	11.9900	12.1000	-3.122%	664,213	+60.992%
2026-03-12	12.4400	12.7800	12.1600	12.4900	-1.069%	657,344	+55.965%
2026-03-11	12.3900	12.8800	12.1800	12.6250	-1.329%	384,675	+54.297%
2026-03-10	12.9300	13.4000	12.5000	12.7950	-2.774%	561,626	+52.247%
2026-03-09	13.0300	13.2500	12.4000	13.1600	+0.458%	495,317	+48.024%
2026-03-06	13.4000	13.4000	12.6600	13.1000	-2.239%	184,923	+48.702%
2026-03-05	13.6000	13.7600	13.0600	13.4000	-0.814%	411,265	+45.373%
2026-03-04	13.2400	13.5100	12.9300	13.5100	+3.209%	446,199	+44.189%
2026-03-03	12.3200	13.1500	11.9900	13.0900	+5.225%	287,299	+48.816%
2026-03-02	11.6400	12.5200	11.6400	12.4400	+0.892%	223,904	+56.592%
2026-02-27	11.9400	12.4600	11.6700	12.3300	+0.571%	474,640	+57.989%
2026-02-26	11.7300	12.2600	11.3400	12.2600	+3.898%	428,290	+58.891%
2026-02-25	11.8000	11.8500	11.4700	11.8000	+3.057%	101,154	+65.085%
2026-02-24	11.1500	11.9000	10.9300	11.4500	+3.996%	443,410	+70.131%
2026-02-23	11.4000	11.8800	10.6800	11.0100	+2.801%	650,822	+76.930%
2026-02-20	11.0200	11.0800	10.5500	10.7100	-0.465%	298,823	+81.886%
2026-02-19	11.0600	11.0600	10.6520	10.7600	-3.411%	167,211	+81.041%
2026-02-18	10.4300	11.2200	10.3400	11.1400	+10.406%	420,045	+74.865%
2026-02-17	10.6500	10.6700	10.0100	10.0900	-2.700%	338,973	+93.062%
2026-02-13	10.7500	10.7700	10.3500	10.3700	+1.567%	431,828	+87.850%
2026-02-12	10.5000	10.5700	9.4700	10.2100	-1.732%	593,157	+90.793%
2026-02-11	10.8600	10.8900	10.0900	10.3900	-1.048%	307,708	+87.488%
2026-02-10	12.1000	12.1700	10.4400	10.5000	-13.722%	252,193	+85.524%
2026-02-09	13.1600	13.1900	12.0400	12.1700	-6.204%	196,976	+60.066%
2026-02-06	11.8400	13.3500	11.6900	12.9750	+13.319%	255,945	+50.135%
2026-02-05	13.4500	13.4500	11.1400	11.4500	-12.662%	638,239	+70.131%
2026-02-04	13.2300	13.2300	11.6000	13.1100	+2.904%	915,457	+48.589%
2026-02-03	14.4000	14.4000	12.5800	12.7400	-7.345%	931,287	+52.904%
2026-02-02	15.3500	15.6500	13.5100	13.7500	-8.699%	921,621	+41.673%
2026-01-30	17.6500	17.6500	15.0550	15.0600	-11.412%	960,464	+29.349%
2026-01-29	18.6000	18.7500	15.5300	17.0000	+794.737%	4,967,464	+14.588%
2024-06-04	1.8600	1.9500	1.8200	1.9000	+2.703%	269,477	+925.263%
2024-06-03	1.8200	1.8700	1.8000	1.8500	+6.936%	289,674	+952.973%
2024-05-31	1.7700	1.8726	1.7100	1.7300	-1.705%	210,054	+1,026.012%
2024-05-30	1.6900	1.8300	1.6500	1.7600	+4.762%	351,641	+1,006.818%
2024-05-29	1.7900	1.8000	1.6600	1.6800	-6.145%	400,222	+1,059.524%
2024-05-28	1.8200	1.8600	1.7150	1.7900	-0.556%	207,922	+988.268%
2024-05-24	1.8000	1.8275	1.7801	1.8000	0.000%	113,737	+982.222%
2024-05-23	1.8900	1.9000	1.7700	1.8000	-3.226%	396,244	+982.222%
2024-05-22	1.9500	1.9500	1.8600	1.8600	-4.615%	292,216	+947.312%
2024-05-21	2.0900	2.0900	1.9050	1.9500	-5.797%	387,818	+898.974%
2024-05-20	2.0100	2.0900	2.0000	2.0700	+3.500%	379,354	+841.063%
2024-05-17	1.9200	2.0200	1.9150	2.0000	+3.627%	577,288	+874.000%
2024-05-16	1.9400	1.9685	1.8801	1.9300	+0.783%	423,218	+909.326%
2024-05-15	1.8900	1.9988	1.8700	1.9150	+5.220%	489,550	+917.232%
2024-05-14	1.7300	1.8200	1.6901	1.8200	+7.059%	415,503	+970.330%
2024-05-13	1.7200	1.7500	1.6800	1.7000	+0.592%	4,636,559	+1,045.882%
2024-05-10	1.7100	1.7350	1.6690	1.6900	-1.744%	224,343	+1,052.663%
2024-05-09	1.7300	1.7300	1.6920	1.7200	+1.775%	214,054	+1,032.558%
2024-05-08	1.6800	1.7200	1.6300	1.6900	-0.588%	271,164	+1,052.663%
2024-05-07	1.6900	1.7099	1.6400	1.7000	+2.410%	256,475	+1,045.882%
2024-05-06	1.6500	1.7500	1.5901	1.6600	+3.106%	1,323,698	+1,073.494%
2024-05-03	1.6000	1.6200	1.5825	1.6100	+0.625%	258,232	+1,109.938%
2024-05-02	1.6100	1.6100	1.5400	1.6000	+0.629%	488,236	+1,117.500%
2024-05-01	1.5600	1.6100	1.5600	1.5900	+1.274%	619,707	+1,125.157%
2024-04-30	1.5800	1.6100	1.5600	1.5700	-1.875%	246,620	+1,140.764%
2024-04-29	1.5700	1.6200	1.5539	1.6000	+1.911%	784,906	+1,117.500%
2024-04-26	1.5900	1.6100	1.5700	1.5700	-1.567%	239,955	+1,140.764%
2024-04-25	1.5700	1.6200	1.5402	1.5950	-0.313%	306,541	+1,121.317%
2024-04-24	1.6500	1.6600	1.5700	1.6000	-1.235%	288,059	+1,117.500%
2024-04-23	1.6800	1.6950	1.6100	1.6200	-1.220%	238,347	+1,102.469%
2024-04-22	1.6000	1.6850	1.5750	1.6400	+2.500%	293,599	+1,087.805%
2024-04-19	1.6500	1.6500	1.5800	1.6000	-1.235%	159,073	+1,117.500%
2024-04-18	1.6000	1.6400	1.5800	1.6200	+1.887%	276,479	+1,102.469%
2024-04-17	1.6400	1.6400	1.5800	1.5900	-1.242%	537,232	+1,125.157%
2024-04-16	1.7000	1.7000	1.6000	1.6100	-5.294%	359,600	+1,109.938%
2024-04-15	1.7400	1.7400	1.6500	1.7000	-2.299%	307,658	+1,045.882%
2024-04-12	1.7400	1.7800	1.7000	1.7400	-1.136%	252,546	+1,019.540%
2024-04-11	1.7700	1.7900	1.7150	1.7600	-0.565%	232,532	+1,006.818%
2024-04-10	1.7000	1.7800	1.6900	1.7700	+2.907%	452,251	+1,000.565%
2024-04-09	1.8700	1.8700	1.6900	1.7200	-6.011%	790,480	+1,032.558%
2024-04-08	1.8800	1.9000	1.8200	1.8300	-1.613%	241,352	+964.481%
2024-04-05	1.8800	1.8900	1.8200	1.8600	-0.535%	241,624	+947.312%
2024-04-04	1.8700	1.9400	1.8200	1.8700	+1.081%	459,589	+941.711%
2024-04-03	1.8400	1.8600	1.7600	1.8500	+0.543%	319,462	+952.973%
2024-04-02	1.8900	1.9022	1.8100	1.8400	-3.665%	375,012	+958.696%
2024-04-01	1.9700	1.9900	1.8900	1.9100	-2.051%	293,199	+919.895%
2024-03-28	2.0400	2.0500	1.8901	1.9500	-2.500%	726,167	+898.974%
2024-03-27	1.9200	2.0900	1.9200	2.0000	+4.439%	1,200,945	+874.000%
2024-03-26	1.9100	1.9400	1.8500	1.9150	-0.260%	282,116	+917.232%
2024-03-25	1.9300	1.9799	1.8700	1.9200	-1.538%	338,042	+914.583%
2024-03-22	1.9700	2.0300	1.9400	1.9500	-3.465%	355,219	+898.974%
2024-03-21	2.0000	2.0250	1.8500	2.0200	0.000%	891,085	+864.356%
2024-03-20	2.0100	2.1500	1.9500	2.0200	+1.000%	904,452	+864.356%
2024-03-19	2.0100	2.0500	1.9100	2.0000	+2.302%	399,401	+874.000%
2024-03-18	2.0300	2.0300	1.9016	1.9550	-1.759%	867,623	+896.419%
2024-03-15	1.6200	2.0100	1.6200	1.9900	+22.840%	1,442,771	+878.894%
2024-03-14	1.6200	1.6350	1.5500	1.6200	-0.613%	484,081	+1,102.469%
2024-03-13	1.6200	1.6800	1.6100	1.6300	+0.617%	301,208	+1,095.092%
2024-03-12	1.5900	1.6300	1.5700	1.6200	+1.250%	427,520	+1,102.469%
2024-03-11	1.5700	1.6599	1.5700	1.6000	+0.629%	472,008	+1,117.500%
2024-03-08	1.6700	1.7200	1.5750	1.5900	-4.217%	751,465	+1,125.157%
2024-03-07	1.7200	1.7300	1.6400	1.6600	-2.353%	1,282,132	+1,073.494%
2024-03-06	1.6900	1.7200	1.6700	1.7000	+1.796%	611,652	+1,045.882%
2024-03-05	1.7700	1.7899	1.6300	1.6700	-6.704%	1,082,524	+1,066.467%
2024-03-04	1.9000	1.9100	1.7200	1.7900	-6.283%	958,647	+988.268%
2024-03-01	1.9400	1.9500	1.8900	1.9100	-0.521%	304,765	+919.895%
2024-02-29	1.9000	2.0000	1.9000	1.9200	+1.053%	295,349	+914.583%
2024-02-28	2.0000	2.0300	1.8500	1.9000	-5.000%	1,184,885	+925.263%
2024-02-27	2.0100	2.0800	1.9750	2.0000	+3.093%	822,065	+874.000%
2024-02-26	1.8900	1.9500	1.8500	1.9400	+1.571%	305,337	+904.124%
2024-02-23	1.8700	1.9200	1.8500	1.9100	+1.058%	495,735	+919.895%
2024-02-22	2.0200	2.0400	1.8559	1.8900	-4.061%	1,126,148	+930.688%
2024-02-21	1.9100	2.0100	1.8400	1.9700	+4.787%	730,718	+888.832%
2024-02-20	2.0500	2.1162	1.8100	1.8800	-6.931%	1,714,068	+936.170%
2024-02-16	1.9200	2.0800	1.8800	2.0200	+4.935%	558,185	+864.356%
2024-02-15	1.9000	1.9595	1.8750	1.9250	+0.260%	253,389	+911.948%
2024-02-14	1.9100	1.9500	1.8600	1.9200	+0.524%	587,401	+914.583%
2024-02-13	1.9700	1.9900	1.7500	1.9100	-3.046%	830,085	+919.895%
2024-02-12	1.9300	2.0300	1.9300	1.9700	0.000%	833,826	+888.832%
2024-02-09	2.0000	2.0500	1.9300	1.9700	0.000%	594,004	+888.832%
2024-02-08	1.6500	2.0228	1.6500	1.9700	+18.675%	1,524,984	+888.832%
2024-02-07	1.6600	1.7000	1.6300	1.6600	+0.606%	137,542	+1,073.494%
2024-02-06	1.7200	1.7200	1.6500	1.6500	-2.941%	196,118	+1,080.606%
2024-02-05	1.7500	1.7865	1.6600	1.7000	-3.409%	742,205	+1,045.882%
2024-02-02	1.6000	1.7700	1.4800	1.7600	+10.000%	547,190	+1,006.818%
2024-02-01	1.5900	1.6150	1.5800	1.6000	+0.313%	161,204	+1,117.500%
2024-01-31	1.5700	1.6300	1.5700	1.5950	-0.932%	185,812	+1,121.317%
2024-01-30	1.6100	1.6300	1.5800	1.6100	-0.617%	142,392	+1,109.938%
2024-01-29	1.5800	1.6300	1.5510	1.6200	+2.532%	240,658	+1,102.469%
2024-01-26	1.5500	1.5900	1.5400	1.5800	+1.935%	116,971	+1,132.911%
2024-01-25	1.5500	1.5600	1.5000	1.5500	+0.649%	284,469	+1,156.774%
2024-01-24	1.5700	1.5700	1.5000	1.5400	0.000%	125,789	+1,164.935%
2024-01-23	1.5500	1.5700	1.5400	1.5400	-0.645%	225,821	+1,164.935%
2024-01-22	1.5000	1.5550	1.5000	1.5500	+3.333%	454,518	+1,156.774%
2024-01-19	1.4400	1.5100	1.4222	1.5000	+5.634%	535,363	+1,198.667%
2024-01-18	1.4800	1.4800	1.3950	1.4200	-2.405%	225,934	+1,271.831%
2024-01-17	1.5200	1.5300	1.4100	1.4550	-4.902%	276,983	+1,238.832%
2024-01-16	1.5500	1.5500	1.5100	1.5300	-0.649%	163,602	+1,173.203%
2024-01-12	1.5600	1.5795	1.5200	1.5400	-1.282%	158,112	+1,164.935%
2024-01-11	1.6000	1.6000	1.5400	1.5600	-1.887%	272,931	+1,148.718%
2024-01-10	1.5800	1.6000	1.5500	1.5900	+0.633%	229,195	+1,125.157%
2024-01-09	1.5700	1.5900	1.5201	1.5800	+0.637%	243,010	+1,132.911%
2024-01-08	1.5100	1.5700	1.4700	1.5700	+4.667%	550,603	+1,140.764%
2024-01-05	1.5200	1.5400	1.4700	1.5000	-0.662%	276,283	+1,198.667%
2024-01-04	1.6000	1.6000	1.5000	1.5100	-2.894%	303,989	+1,190.066%
2024-01-03	1.5300	1.6200	1.5100	1.5550	+4.013%	594,381	+1,152.733%
2024-01-02	1.3900	1.5400	1.3900	1.4950	+6.028%	490,290	+1,203.010%
2023-12-29	1.4500	1.4600	1.3800	1.4100	-4.082%	277,736	+1,281.560%
2023-12-28	1.4800	1.4900	1.4200	1.4700	0.000%	276,472	+1,225.170%
2023-12-27	1.4600	1.4800	1.4300	1.4700	+0.685%	296,184	+1,225.170%
2023-12-26	1.3400	1.4800	1.3400	1.4600	+8.148%	331,279	+1,234.247%
2023-12-22	1.3600	1.3700	1.3400	1.3500	+1.504%	356,445	+1,342.963%
2023-12-21	1.3100	1.4100	1.2800	1.3300	+1.527%	444,281	+1,364.662%
2023-12-20	1.4500	1.4500	1.2900	1.3100	-6.429%	483,743	+1,387.023%
2023-12-19	1.2800	1.4800	1.2800	1.4000	+10.236%	4,490,248	+1,291.429%
2023-12-18	1.2200	1.3250	1.2200	1.2700	+4.098%	1,080,240	+1,433.858%
2023-12-15	1.2000	1.2600	1.1900	1.2200	+1.667%	2,720,130	+1,496.721%
2023-12-14	1.2300	1.2700	1.2000	1.2000	-0.826%	299,115	+1,523.333%
2023-12-13	1.2000	1.2700	1.1900	1.2100	+1.681%	623,359	+1,509.917%
2023-12-12	1.1600	1.2400	1.1401	1.1900	+1.709%	235,855	+1,536.975%
2023-12-11	1.1800	1.1935	1.1400	1.1700	-2.500%	164,473	+1,564.957%
2023-12-08	1.2200	1.2371	1.1500	1.2000	-0.826%	117,304	+1,523.333%
2023-12-07	1.2700	1.2700	1.2000	1.2100	-2.419%	117,815	+1,509.917%
2023-12-06	1.2600	1.2900	1.2300	1.2400	-0.800%	158,029	+1,470.968%
2023-12-05	1.2600	1.3000	1.2336	1.2500	-1.186%	138,322	+1,458.400%
2023-12-04	1.2900	1.3000	1.2500	1.2650	-0.394%	149,111	+1,439.921%
2023-12-01	1.2900	1.3200	1.2200	1.2700	-2.308%	187,696	+1,433.858%
2023-11-30	1.2900	1.3200	1.2300	1.3000	+6.557%	131,547	+1,398.462%
2023-11-29	1.2800	1.2800	1.2100	1.2200	-2.400%	76,129	+1,496.721%
2023-11-28	1.2600	1.2899	1.2000	1.2500	-1.575%	214,361	+1,458.400%
2023-11-27	1.2300	1.2900	1.1900	1.2700	+4.959%	184,702	+1,433.858%
2023-11-24	1.1800	1.2100	1.1700	1.2100	+3.419%	74,290	+1,509.917%
2023-11-22	1.1500	1.1900	1.1400	1.1700	+2.632%	108,101	+1,564.957%
2023-11-21	1.1800	1.2000	1.1400	1.1400	-3.390%	262,020	+1,608.772%
2023-11-20	1.1600	1.2000	1.1400	1.1800	+3.509%	292,550	+1,550.847%
2023-11-17	1.1300	1.1700	1.1200	1.1400	0.000%	196,339	+1,608.772%
2023-11-16	1.1600	1.1600	1.0908	1.1400	+1.786%	138,786	+1,608.772%
2023-11-15	1.1600	1.1700	1.1100	1.1200	+0.901%	266,417	+1,639.286%
2023-11-14	1.2100	1.2100	1.1100	1.1100	-0.448%	196,613	+1,654.955%
2023-11-13	1.1000	1.1700	1.0801	1.1150	-0.446%	290,940	+1,647.085%
2023-11-10	1.1600	1.1700	1.1001	1.1200	-2.609%	240,974	+1,639.286%
2023-11-09	1.2000	1.2200	1.1500	1.1500	-5.738%	159,894	+1,593.913%
2023-11-08	1.2500	1.2899	1.1900	1.2200	-2.400%	85,620	+1,496.721%
2023-11-07	1.3000	1.3000	1.2241	1.2500	-2.344%	88,189	+1,458.400%
2023-11-06	1.3100	1.3200	1.2600	1.2800	-1.538%	69,275	+1,421.875%
2023-11-03	1.3000	1.3200	1.2800	1.3000	+0.775%	157,656	+1,398.462%
2023-11-02	1.2700	1.2900	1.2500	1.2900	+4.878%	147,476	+1,410.078%
2023-11-01	1.3200	1.3200	1.2200	1.2300	-1.600%	132,604	+1,483.740%
2023-10-31	1.2400	1.2700	1.2200	1.2500	0.000%	53,134	+1,458.400%
2023-10-30	1.1800	1.2700	1.1800	1.2500	+4.167%	46,648	+1,458.400%
2023-10-27	1.2200	1.2499	1.1900	1.2000	-2.439%	115,079	+1,523.333%
2023-10-26	1.2300	1.2600	1.2100	1.2300	-0.806%	128,843	+1,483.740%
2023-10-25	1.2300	1.2581	1.2100	1.2400	+0.813%	67,117	+1,470.968%
2023-10-24	1.2500	1.2758	1.2100	1.2300	-1.600%	113,938	+1,483.740%
2023-10-23	1.3400	1.3400	1.2309	1.2500	-4.580%	161,923	+1,458.400%
2023-10-20	1.3100	1.3550	1.2800	1.3100	+2.344%	100,040	+1,387.023%
2023-10-19	1.3300	1.3300	1.2800	1.2800	-3.759%	226,200	+1,421.875%
2023-10-18	1.3700	1.3700	1.3200	1.3300	-3.273%	84,248	+1,364.662%
2023-10-17	1.3900	1.4065	1.3500	1.3750	-1.786%	112,144	+1,316.727%
2023-10-16	1.4200	1.4321	1.3700	1.4000	+0.719%	105,152	+1,291.429%
2023-10-13	1.4000	1.4200	1.3700	1.3900	0.000%	143,594	+1,301.439%
2023-10-12	1.4200	1.4299	1.3700	1.3900	-2.113%	133,070	+1,301.439%
2023-10-11	1.4300	1.4488	1.4000	1.4200	+0.353%	117,717	+1,271.831%
2023-10-10	1.4500	1.5099	1.4000	1.4150	-2.414%	113,145	+1,276.678%
2023-10-09	1.4500	1.4577	1.3900	1.4500	0.000%	146,470	+1,243.448%
2023-10-06	1.4800	1.4850	1.4300	1.4500	-2.685%	82,973	+1,243.448%
2023-10-05	1.4500	1.5000	1.4300	1.4900	+2.759%	131,085	+1,207.383%
2023-10-04	1.4400	1.4600	1.3848	1.4500	+5.072%	129,394	+1,243.448%
2023-10-03	1.5100	1.5400	1.3600	1.3800	-8.609%	297,892	+1,311.594%
2023-10-02	1.5700	1.6100	1.5000	1.5100	-4.430%	237,875	+1,190.066%
2023-09-29	1.5800	1.6200	1.5800	1.5800	-0.629%	98,578	+1,132.911%
2023-09-28	1.6300	1.6300	1.5701	1.5900	-3.049%	113,129	+1,125.157%
2023-09-27	1.5900	1.6400	1.5700	1.6400	+3.145%	110,961	+1,087.805%
2023-09-26	1.5500	1.6350	1.5500	1.5900	+2.581%	134,843	+1,125.157%
2023-09-25	1.6000	1.6000	1.5300	1.5500	-3.727%	279,936	+1,156.774%
2023-09-22	1.6200	1.6300	1.6000	1.6100	-1.227%	118,140	+1,109.938%
2023-09-21	1.6100	1.6350	1.6000	1.6300	+0.617%	77,347	+1,095.092%
2023-09-20	1.6300	1.6608	1.6111	1.6200	0.000%	177,269	+1,102.469%
2023-09-19	1.6300	1.6800	1.6200	1.6200	+0.621%	123,135	+1,102.469%
2023-09-18	1.6900	1.7190	1.6100	1.6100	-4.734%	302,118	+1,109.938%
2023-09-15	1.6800	1.7400	1.6600	1.6900	0.000%	403,458	+1,052.663%
2023-09-14	1.6600	1.7300	1.6600	1.6900	+3.049%	275,629	+1,052.663%
2023-09-13	1.6500	1.6700	1.6400	1.6400	-0.606%	220,088	+1,087.805%
2023-09-12	1.6500	1.7000	1.6418	1.6500	-0.602%	123,250	+1,080.606%
2023-09-11	1.6400	1.6800	1.6194	1.6600	0.000%	190,265	+1,073.494%
2023-09-08	1.6300	1.6800	1.6300	1.6600	+0.606%	116,985	+1,073.494%
2023-09-07	1.7000	1.7000	1.6400	1.6500	0.000%	183,444	+1,080.606%
2023-09-06	1.6800	1.7200	1.6200	1.6500	-2.941%	345,859	+1,080.606%
2023-09-05	1.7300	1.7450	1.6700	1.7000	0.000%	196,124	+1,045.882%
2023-09-01	1.7400	1.7400	1.7000	1.7000	0.000%	186,163	+1,045.882%
2023-08-31	1.7700	1.7889	1.6600	1.7000	-3.955%	376,503	+1,045.882%
2023-08-30	1.8000	1.8000	1.7600	1.7700	-0.562%	130,347	+1,000.565%
2023-08-29	1.7900	1.8000	1.7600	1.7800	-0.559%	131,569	+994.382%
2023-08-28	1.8600	1.8900	1.7800	1.7900	-3.243%	174,222	+988.268%
2023-08-25	1.8400	1.9000	1.7900	1.8500	+0.543%	287,423	+952.973%
2023-08-24	1.8400	1.8500	1.8000	1.8400	+1.099%	101,789	+958.696%
2023-08-23	1.8500	1.8647	1.8100	1.8200	-1.622%	139,674	+970.330%
2023-08-22	1.9000	1.9250	1.8400	1.8500	-3.141%	117,852	+952.973%
2023-08-21	1.9200	1.9400	1.8750	1.9100	0.000%	117,691	+919.895%
2023-08-18	1.8900	1.9100	1.8800	1.9100	+1.058%	161,441	+919.895%
2023-08-17	1.9100	1.9100	1.8800	1.8900	-2.073%	131,792	+930.688%
2023-08-16	1.9600	1.9801	1.8900	1.9300	-1.531%	184,673	+909.326%
2023-08-15	1.9500	1.9600	1.9100	1.9600	+0.513%	174,303	+893.878%
2023-08-14	1.9800	1.9906	1.9200	1.9500	-2.500%	168,790	+898.974%
2023-08-11	1.9500	2.0000	1.9000	2.0000	+2.041%	1,699,255	+874.000%
2023-08-10	1.9800	2.0000	1.9400	1.9600	0.000%	190,742	+893.878%
2023-08-09	1.9600	1.9700	1.9300	1.9600	0.000%	121,590	+893.878%
2023-08-08	1.9600	1.9850	1.9400	1.9600	-0.508%	107,939	+893.878%
2023-08-07	2.0100	2.0200	1.9450	1.9700	-1.500%	171,475	+888.832%
2023-08-04	2.0400	2.0400	1.9900	2.0000	-0.498%	157,442	+874.000%
2023-08-03	2.0100	2.0600	2.0000	2.0100	+0.500%	121,105	+869.154%
2023-08-02	1.9900	2.0202	1.9691	2.0000	+1.523%	340,195	+874.000%
2023-08-01	1.9700	2.0200	1.9273	1.9700	+0.510%	246,188	+888.832%
2023-07-31	2.0100	2.0500	1.9600	1.9600	-2.488%	481,057	+893.878%
2023-07-28	1.9700	2.0200	1.9350	2.0100	+3.608%	198,277	+869.154%
2023-07-27	1.9800	1.9800	1.9100	1.9400	-1.020%	235,587	+904.124%
2023-07-26	1.9800	1.9900	1.9400	1.9600	0.000%	125,877	+893.878%
2023-07-25	2.0100	2.0100	1.9500	1.9600	-1.508%	251,904	+893.878%
2023-07-24	2.0700	2.0750	1.9800	1.9900	-3.865%	364,891	+878.894%
2023-07-21	2.0900	2.1100	2.0300	2.0700	+1.970%	369,849	+841.063%
2023-07-20	1.9600	2.0900	1.9600	2.0300	+4.103%	650,833	+859.606%
2023-07-19	1.9600	2.0000	1.9200	1.9500	+1.036%	208,751	+898.974%
2023-07-18	1.9700	2.0100	1.9100	1.9300	-3.015%	183,771	+909.326%
2023-07-17	1.9500	1.9950	1.9418	1.9900	+2.051%	106,365	+878.894%
2023-07-14	1.9900	1.9900	1.9400	1.9500	-1.515%	207,033	+898.974%
2023-07-13	2.0000	2.0194	1.9600	1.9800	-1.000%	227,016	+883.838%
2023-07-12	2.0300	2.0300	1.9900	2.0000	-0.498%	132,746	+874.000%
2023-07-11	2.0200	2.0250	2.0000	2.0100	0.000%	122,539	+869.154%
2023-07-10	2.0200	2.0689	1.9800	2.0100	0.000%	315,303	+869.154%
2023-07-07	2.0000	2.0450	1.9737	2.0100	+1.005%	131,612	+869.154%
2023-07-06	2.0900	2.0900	1.8800	1.9900	-5.687%	763,257	+878.894%
2023-07-05	2.2000	2.2040	2.0900	2.1100	-5.381%	420,633	+823.223%
2023-07-03	2.1800	2.2400	2.1600	2.2300	+3.241%	190,406	+773.543%
2023-06-30	2.1400	2.2000	2.0900	2.1600	+1.887%	397,787	+801.852%
2023-06-29	2.1700	2.1700	2.1015	2.1200	+0.952%	294,011	+818.868%
2023-06-28	2.0200	2.1100	2.0100	2.1000	+1.942%	346,341	+827.619%
2023-06-27	2.1100	2.1100	1.9500	2.0600	-2.370%	499,573	+845.631%
2023-06-26	2.2000	2.2000	2.0900	2.1100	-3.653%	448,438	+823.223%
2023-06-23	2.2700	2.2700	2.1600	2.1900	-3.524%	386,418	+789.498%
2023-06-22	2.3400	2.3492	2.2400	2.2700	-1.732%	184,938	+758.150%
2023-06-21	2.3000	2.3350	2.2319	2.3100	-0.858%	249,291	+743.290%
2023-06-20	2.4400	2.4400	2.2600	2.3300	-4.898%	470,604	+736.052%
2023-06-16	2.1900	2.4500	2.1900	2.4500	+10.860%	2,376,931	+695.102%
2023-06-15	2.2000	2.2400	2.1800	2.2100	0.000%	242,754	+781.448%
2023-06-14	2.2900	2.2976	2.2100	2.2100	-3.493%	236,771	+781.448%
2023-06-13	2.2500	2.2900	2.2350	2.2900	+2.232%	269,510	+750.655%
2023-06-12	2.2000	2.2600	2.1956	2.2400	+1.818%	300,828	+769.643%