Dark

LIQT
LiqTech International, Inc.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.55USD-1.274%(-0.02)9,644

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:05:30 AM EDT

1.47USD-6.369%(-0.10)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
2025-05-16	1.5700	1.580000	1.5200	1.5200	-3.185%	9,644	0.000%
2025-05-15	1.5200	1.570000	1.5098	1.5700	+4.667%	14,820	-3.185%
2025-05-14	1.4700	1.520000	1.4000	1.5000	+3.448%	12,992	+1.333%
2025-05-13	1.4000	1.460000	1.4000	1.4500	+1.038%	7,404	+4.828%
2025-05-12	1.4100	1.448000	1.4100	1.4351	+1.780%	2,255	+5.916%
2025-05-09	1.4000	1.449600	1.4000	1.4100	+0.356%	6,600	+7.801%
2025-05-08	1.3800	1.420000	1.3800	1.4050	+0.357%	3,821	+8.185%
2025-05-07	1.4000	1.419900	1.3800	1.4000	+1.449%	5,059	+8.571%
2025-05-06	1.3950	1.420000	1.3800	1.3800	0.000%	8,310	+10.145%
2025-05-05	1.6000	1.600000	1.3800	1.3800	-6.788%	13,662	+10.145%
2025-05-02	1.5250	1.525100	1.4805	1.4805	-0.970%	7,642	+2.668%
2025-05-01	1.5180	1.563300	1.4950	1.4950	+1.014%	3,105	+1.672%
2025-04-30	1.5815	1.581500	1.4800	1.4800	-6.912%	7,558	+2.703%
2025-04-29	1.5899	1.589900	1.5899	1.5899	+6.705%	910	-4.397%
2025-04-28	1.5450	1.545000	1.4900	1.4900	-6.875%	1,731	+2.013%
2025-04-25	1.5900	1.600000	1.5900	1.6000	-0.621%	1,130	-5.000%
2025-04-24	1.5600	1.610000	1.5515	1.6100	+3.027%	3,869	-5.590%
2025-04-23	1.5400	1.562700	1.5060	1.5627	+1.474%	13,088	-2.732%
2025-04-22	1.5000	1.540000	1.5000	1.5400	+2.258%	1,059	-1.299%
2025-04-21	1.5050	1.506000	1.4600	1.5060	-2.208%	4,803	+0.930%
2025-04-17	1.4700	1.540000	1.4700	1.5400	+4.054%	673	-1.299%
2025-04-16	1.4900	1.564500	1.4500	1.4800	-1.987%	6,750	+2.703%
2025-04-15	1.5300	1.570000	1.5100	1.5100	-0.007%	4,031	+0.662%
2025-04-14	1.6901	1.740000	1.4700	1.5101	-11.171%	26,542	+0.656%
2025-04-11	1.5000	1.700000	1.5000	1.7000	+15.646%	33,434	-10.588%
2025-04-10	1.5300	1.535000	1.4700	1.4700	-8.125%	16,004	+3.401%
2025-04-09	1.6800	1.680000	1.6000	1.6000	-2.653%	10,827	-5.000%
2025-04-08	1.5700	1.694000	1.4800	1.6436	+4.025%	8,681	-7.520%
2025-04-07	1.5400	1.590000	1.5400	1.5800	+1.282%	1,276	-3.797%
2025-04-04	1.4500	1.560000	1.4500	1.5600	+6.586%	3,695	-2.564%
2025-04-03	1.5500	1.625000	1.4636	1.4636	-10.209%	9,677	+3.854%
2025-04-02	1.5400	1.750000	1.5400	1.6300	+1.242%	5,932	-6.748%
2025-04-01	1.5200	1.621000	1.5200	1.6100	+8.054%	3,125	-5.590%
2025-03-31	1.4709	1.649900	1.4700	1.4900	-6.875%	5,445	+2.013%
2025-03-28	1.5900	1.600100	1.5660	1.6000	+4.781%	11,184	-5.000%
2025-03-27	1.6200	1.720000	1.5270	1.5270	+1.800%	8,303	-0.458%
2025-03-26	1.5900	1.689431	1.5000	1.5000	-4.208%	6,613	+1.333%
2025-03-25	1.5500	1.609500	1.5500	1.5659	+1.026%	7,447	-2.931%
2025-03-24	1.5400	1.550000	1.5400	1.5500	+6.897%	7,718	-1.935%
2025-03-21	1.5000	1.550000	1.4500	1.4500	-2.020%	13,687	+4.828%
2025-03-20	1.5000	1.519200	1.4700	1.4799	-0.007%	10,102	+2.710%
2025-03-19	1.4700	1.480000	1.4700	1.4800	+0.680%	1,325	+2.703%
2025-03-18	1.4700	1.470000	1.4700	1.4700	+3.521%	577	+3.401%
2025-03-17	1.4600	1.460000	1.4200	1.4200	-1.389%	2,425	+7.042%
2025-03-14	1.4200	1.469200	1.4200	1.4400	+3.597%	5,688	+5.556%
2025-03-13	1.3500	1.405000	1.3500	1.3900	-6.081%	1,698	+9.353%
2025-03-12	1.4500	1.480000	1.4500	1.4800	+4.965%	1,146	+2.703%
2025-03-11	1.3800	1.410000	1.3400	1.4100	+0.714%	14,300	+7.801%
2025-03-10	1.4500	1.450000	1.4000	1.4000	-3.448%	771	+8.571%
2025-03-07	1.4250	1.450000	1.3800	1.4500	+2.662%	20,349	+4.828%
2025-03-06	1.4000	1.440000	1.3940	1.4124	+0.170%	11,510	+7.618%
2025-03-05	1.4100	1.473500	1.3950	1.4100	-4.910%	17,238	+7.801%
2025-03-04	1.4500	1.485000	1.3800	1.4828	+2.262%	11,818	+2.509%
2025-03-03	1.4800	1.480000	1.4500	1.4500	-2.027%	8,819	+4.828%
2025-02-28	1.5000	1.510000	1.4800	1.4800	-1.333%	32,131	+2.703%
2025-02-27	1.5400	1.547600	1.5000	1.5000	-1.961%	10,348	+1.333%
2025-02-26	1.5300	1.530000	1.5180	1.5300	+0.658%	5,342	-0.654%
2025-02-25	1.5200	1.550000	1.5200	1.5200	+2.703%	10,037	0.000%
2025-02-24	1.6500	1.650000	1.4800	1.4800	-8.075%	7,882	+2.703%
2025-02-21	1.6300	1.650000	1.5917	1.6100	-0.801%	2,594	-5.590%
2025-02-20	1.6600	1.660000	1.6150	1.6230	-1.636%	5,200	-6.346%
2025-02-19	1.6500	1.650000	1.6500	1.6500	0.000%	195	-7.879%
2025-02-18	1.7000	1.700000	1.6400	1.6500	-2.941%	6,780	-7.879%
2025-02-14	1.6786	1.700000	1.6500	1.7000	-1.163%	4,265	-10.588%
2025-02-13	1.7450	1.745000	1.5700	1.7200	+2.994%	12,713	-11.628%
2025-02-12	1.9000	1.900000	1.6300	1.6700	-7.222%	16,566	-8.982%
2025-02-11	1.7300	1.800000	1.7300	1.8000	+4.046%	1,227	-15.556%
2025-02-10	1.7900	1.790000	1.7300	1.7300	-2.260%	2,628	-12.139%
2025-02-07	1.8200	1.900000	1.7350	1.7700	-5.348%	4,013	-14.124%
2025-02-06	1.8600	1.870000	1.7955	1.8700	+5.056%	1,784	-18.717%
2025-02-05	1.7800	1.780000	1.7800	1.7800	-1.657%	553	-14.607%
2025-02-04	1.8000	1.835000	1.8000	1.8100	+0.550%	3,572	-16.022%
2025-02-03	1.8000	1.815000	1.7500	1.8001	+2.863%	3,534	-15.560%
2025-01-31	1.6900	1.859900	1.6900	1.7500	-6.412%	4,382	-13.143%
2025-01-30	1.8100	1.869900	1.8100	1.8699	+8.715%	3,603	-18.712%
2025-01-29	1.7900	1.790000	1.7178	1.7200	-0.865%	2,255	-11.628%
2025-01-28	1.7400	1.750000	1.7201	1.7350	-1.977%	3,027	-12.392%
2025-01-27	1.7600	1.770000	1.7600	1.7700	+1.143%	1,037	-14.124%
2025-01-24	1.8000	1.800000	1.7500	1.7500	-1.685%	1,841	-13.143%
2025-01-23	1.8100	1.855000	1.7200	1.7800	+2.299%	4,921	-14.607%
2025-01-22	1.8000	1.840000	1.7400	1.7400	-2.793%	5,679	-12.644%
2025-01-21	1.7800	1.825000	1.7800	1.7900	-1.105%	3,728	-15.084%
2025-01-17	1.8700	1.870000	1.7400	1.8100	+1.117%	6,240	-16.022%
2025-01-16	1.8500	1.850000	1.7900	1.7900	-0.853%	5,008	-15.084%
2025-01-15	1.8000	1.850000	1.7900	1.8054	+0.860%	7,708	-15.808%
2025-01-14	1.8800	1.880000	1.7900	1.7900	-5.506%	6,518	-15.084%
2025-01-13	1.8500	1.916000	1.8200	1.8943	+6.421%	7,507	-19.759%
2025-01-10	1.8400	1.880000	1.7800	1.7800	-5.820%	4,201	-14.607%
2025-01-08	1.9100	1.980000	1.7500	1.8900	-4.545%	23,157	-19.577%
2025-01-07	1.8943	2.044300	1.8943	1.9800	-2.941%	11,258	-23.232%
2025-01-06	1.9600	2.040000	1.8500	2.0400	+9.091%	25,653	-25.490%
2025-01-03	1.8904	1.989900	1.8600	1.8700	+1.653%	13,629	-18.717%
2025-01-02	1.7800	1.920000	1.7800	1.8396	-0.179%	20,859	-17.373%
2024-12-31	1.8800	1.950000	1.7600	1.8429	-1.712%	18,701	-17.521%
2024-12-30	1.8500	1.899900	1.7600	1.8750	-0.794%	44,318	-18.933%
2024-12-27	1.7300	1.890000	1.7200	1.8900	+9.249%	8,562	-19.577%
2024-12-26	1.6700	1.750000	1.6699	1.7300	+2.976%	17,528	-12.139%
2024-12-24	1.6526	1.680000	1.6300	1.6800	+1.818%	7,848	-9.524%
2024-12-23	1.7300	1.730000	1.6400	1.6500	-2.367%	18,479	-7.879%
2024-12-20	1.7400	1.810000	1.6900	1.6900	-2.874%	47,978	-10.059%
2024-12-19	1.8735	1.880000	1.7350	1.7400	-4.918%	32,472	-12.644%
2024-12-18	1.9000	1.940000	1.8300	1.8300	-5.670%	48,424	-16.940%
2024-12-17	1.9400	1.980000	1.8900	1.9400	+0.518%	3,918	-21.649%
2024-12-16	2.0600	2.100000	1.8900	1.9300	-1.531%	38,233	-21.244%
2024-12-13	1.9500	2.000000	1.8756	1.9600	+0.513%	31,034	-22.449%
2024-12-12	2.0000	2.000000	1.8925	1.9500	-2.500%	33,163	-22.051%
2024-12-11	2.1000	2.105000	1.9800	2.0000	-6.103%	20,107	-24.000%
2024-12-10	2.0200	2.200000	2.0000	2.1300	+1.429%	16,045	-28.638%
2024-12-09	2.1000	2.179100	2.0100	2.1000	-0.474%	31,732	-27.619%
2024-12-06	2.0600	2.190000	1.9500	2.1100	+0.957%	27,568	-27.962%
2024-12-05	1.9500	2.120400	1.8500	2.0900	+13.587%	103,832	-27.273%
2024-12-04	1.8100	1.840000	1.8000	1.8400	+2.222%	12,143	-17.391%
2024-12-03	1.8400	1.840000	1.8000	1.8000	+0.559%	3,320	-15.556%
2024-12-02	1.8200	1.880000	1.7600	1.7900	-2.186%	56,731	-15.084%
2024-11-29	1.8124	1.850000	1.7745	1.8300	-1.081%	5,579	-16.940%
2024-11-27	1.7500	1.850000	1.7499	1.8500	+6.017%	50,354	-17.838%
2024-11-26	1.7400	1.800000	1.7000	1.7450	+0.287%	78,626	-12.894%
2024-11-25	1.6719	1.740000	1.6701	1.7400	+4.192%	38,643	-12.644%
2024-11-22	1.6000	1.670000	1.5832	1.6700	+1.829%	46,331	-8.982%
2024-11-21	1.6200	1.659500	1.6200	1.6400	+0.620%	22,364	-7.317%
2024-11-20	1.7000	1.740000	1.5900	1.6299	-5.786%	90,316	-6.743%
2024-11-19	1.7100	1.940000	1.6769	1.7300	-0.012%	82,680	-12.139%
2024-11-18	1.5699	1.791592	1.5699	1.7302	+13.085%	7,718	-12.149%
2024-11-15	1.6600	1.749900	1.5149	1.5300	-8.760%	13,513	-0.654%
2024-11-14	1.8300	1.970000	1.6769	1.6769	-14.878%	26,214	-9.357%
2024-11-13	1.9000	1.990000	1.8500	1.9700	+5.348%	18,294	-22.843%
2024-11-12	1.8800	1.890000	1.8300	1.8700	+1.896%	7,402	-18.717%
2024-11-11	1.8700	1.900000	1.8156	1.8352	-0.261%	12,524	-17.175%
2024-11-08	1.9000	1.900000	1.8400	1.8400	-5.641%	6,263	-17.391%
2024-11-07	1.9200	1.955000	1.9200	1.9500	+9.544%	4,952	-22.051%
2024-11-06	1.9900	2.070000	1.7801	1.7801	-8.713%	11,527	-14.612%
2024-11-05	1.9300	1.990000	1.7601	1.9500	+2.094%	8,307	-22.051%
2024-11-04	1.7300	1.930000	1.7300	1.9100	+11.325%	18,978	-20.419%
2024-11-01	1.7000	1.770000	1.7000	1.7157	-1.272%	7,036	-11.406%
2024-10-31	1.7600	1.760000	1.7000	1.7378	-1.819%	7,805	-12.533%
2024-10-30	1.8600	1.870000	1.7700	1.7700	-1.667%	10,665	-14.124%
2024-10-29	1.7800	1.930000	1.7800	1.8000	+1.124%	20,774	-15.556%
2024-10-28	1.9473	1.947300	1.7600	1.7800	-10.553%	36,145	-14.607%
2024-10-25	1.9900	1.990000	1.9900	1.9900	+3.646%	489	-23.618%
2024-10-24	2.0231	2.023100	1.9150	1.9200	-3.275%	5,655	-20.833%
2024-10-23	2.1873	2.187300	1.9800	1.9850	-9.773%	60,227	-23.426%
2024-10-22	2.3300	2.330100	2.1500	2.2000	0.000%	8,002	-30.909%
2024-10-21	2.3400	2.340000	2.2000	2.2000	-7.946%	5,227	-30.909%
2024-10-18	2.4590	2.520000	2.2700	2.3899	-0.155%	19,625	-36.399%
2024-10-17	3.1100	3.110000	2.3425	2.3936	-3.093%	30,172	-36.497%
2024-10-16	2.3222	2.540000	2.2600	2.4700	+6.705%	10,472	-38.462%
2024-10-15	2.3160	2.340000	2.2225	2.3148	+0.643%	2,148	-34.336%
2024-10-14	2.6600	2.660000	2.3000	2.3000	-3.345%	11,565	-33.913%
2024-10-11	2.4758	2.475800	2.1900	2.3796	+7.189%	7,106	-36.124%
2024-10-10	2.2600	2.365200	2.1898	2.2200	-0.005%	15,590	-31.532%
2024-10-09	2.2621	2.262100	2.2201	2.2201	-2.627%	1,105	-31.535%
2024-10-07	2.3700	2.505000	2.2604	2.2800	-8.065%	19,827	-33.333%
2024-10-04	2.3500	2.480000	2.3422	2.4800	+3.333%	846	-38.710%
2024-10-03	2.3700	2.400000	2.3517	2.4000	0.000%	1,165	-36.667%
2024-10-02	2.4400	2.440000	2.3700	2.4000	-2.439%	5,498	-36.667%
2024-10-01	2.5000	2.580000	2.4480	2.4600	-3.718%	9,912	-38.211%
2024-09-30	2.7100	2.840000	2.5000	2.5550	-15.954%	42,663	-40.509%
2024-09-27	2.9000	3.100000	2.8750	3.0400	-1.100%	7,129	-50.000%
2024-09-26	2.9800	3.073800	2.9800	3.0738	+6.360%	3,757	-50.550%
2024-09-25	3.0500	3.050000	2.8500	2.8900	-7.962%	10,963	-47.405%
2024-09-24	2.9900	3.160000	2.9010	3.1400	0.000%	16,951	-51.592%
2024-09-23	3.0800	3.155000	2.9700	3.1400	-1.567%	6,149	-51.592%
2024-09-20	2.9200	3.200000	2.8224	3.1900	+7.047%	13,395	-52.351%
2024-09-19	2.9900	3.000000	2.9700	2.9800	+4.196%	2,252	-48.993%
2024-09-18	2.9100	2.990000	2.8300	2.8600	-4.348%	9,812	-46.853%
2024-09-17	2.8600	2.990000	2.8500	2.9900	+2.222%	1,742	-49.164%
2024-09-16	2.8000	2.925000	2.7999	2.9250	+0.862%	2,016	-48.034%
2024-09-13	2.8950	2.900000	2.7200	2.9000	-3.010%	11,220	-47.586%
2024-09-12	2.8200	2.990000	2.7100	2.9900	+5.650%	7,690	-49.164%
2024-09-11	2.7200	2.920000	2.6500	2.8301	+4.432%	10,456	-46.292%
2024-09-10	2.7100	2.990000	2.6800	2.7100	-3.559%	991	-43.911%
2024-09-09	2.7500	2.820000	2.7000	2.8100	+2.930%	5,705	-45.907%
2024-09-06	2.7300	2.980000	2.5100	2.7300	-3.088%	3,763	-44.322%
2024-09-05	2.9500	3.029400	2.8000	2.8170	-1.503%	19,848	-46.042%
2024-09-04	2.7300	2.860000	2.7300	2.8600	+4.380%	553	-46.853%
2024-09-03	2.9900	3.000000	2.7400	2.7400	-9.571%	12,049	-44.526%
2024-08-30	2.9900	3.030000	2.9900	3.0300	+1.003%	5,176	-49.835%
2024-08-29	2.8900	2.999900	2.8500	2.9999	+3.445%	7,395	-49.332%
2024-08-28	2.9500	3.050000	2.8911	2.9000	0.000%	5,701	-47.586%
2024-08-27	2.9500	3.100000	2.9000	2.9000	-1.024%	16,015	-47.586%
2024-08-26	2.8900	2.930000	2.5900	2.9300	+3.713%	24,041	-48.123%
2024-08-23	2.7900	2.852100	2.7900	2.8251	+1.989%	7,778	-46.197%
2024-08-22	2.6300	2.770000	2.6300	2.7700	+2.214%	1,732	-45.126%
2024-08-21	2.7050	2.775500	2.6900	2.7100	+1.880%	7,898	-43.911%
2024-08-20	2.6700	2.799000	2.6400	2.6600	+2.308%	9,874	-42.857%
2024-08-19	2.6000	2.750000	2.5500	2.6000	+2.767%	8,520	-41.538%
2024-08-16	2.7300	2.850000	2.4300	2.5300	-4.887%	21,444	-39.921%
2024-08-15	2.4500	2.790000	2.4000	2.6600	+13.433%	22,247	-42.857%
2024-08-14	2.0831	2.590000	2.0831	2.3450	-7.312%	20,075	-35.181%
2024-08-13	2.6900	2.690000	2.3500	2.5300	+10.965%	8,567	-39.921%
2024-08-12	2.2000	2.549900	2.2000	2.2800	-4.000%	6,362	-33.333%
2024-08-09	2.4600	2.500000	2.3100	2.3750	-2.263%	7,950	-36.000%
2024-08-08	2.2800	2.450000	2.2800	2.4300	+2.532%	10,974	-37.449%
2024-08-07	2.3000	2.398200	2.1700	2.3700	+0.424%	11,604	-35.865%
2024-08-06	1.9700	2.450000	1.9700	2.3600	+18.296%	15,401	-35.593%
2024-08-05	2.0000	2.000000	1.9950	1.9950	-2.683%	746	-23.810%
2024-08-02	2.1100	2.120000	2.0200	2.0500	-4.651%	9,951	-25.854%
2024-08-01	2.2000	2.369000	2.1050	2.1500	-5.801%	9,882	-29.302%
2024-07-31	2.3000	2.300000	2.2600	2.2824	+0.053%	1,457	-33.403%
2024-07-30	2.2000	2.349900	2.2000	2.2812	+1.387%	6,417	-33.368%
2024-07-29	2.1300	2.250000	2.1000	2.2500	+3.926%	3,596	-32.444%
2024-07-26	2.1800	2.329900	2.0600	2.1650	-0.688%	8,986	-29.792%
2024-07-25	2.0500	2.367400	2.0500	2.1800	+6.341%	19,547	-30.275%
2024-07-24	2.0500	2.050000	2.0500	2.0500	+0.490%	3,153	-25.854%
2024-07-23	2.0000	2.040000	1.9700	2.0400	+6.806%	2,721	-25.490%
2024-07-22	2.0000	2.029900	1.9100	1.9100	-2.551%	5,838	-20.419%
2024-07-19	2.0400	2.045000	1.9000	1.9600	-4.156%	5,689	-22.449%
2024-07-18	2.0400	2.045000	1.9800	2.0450	+0.739%	2,463	-25.672%
2024-07-17	2.0300	2.070000	1.9500	2.0300	-5.757%	9,358	-25.123%
2024-07-16	2.2000	2.215000	2.0100	2.1540	-5.252%	15,291	-29.434%
2024-07-15	2.1200	2.299900	2.0100	2.2734	+6.732%	2,165	-33.140%
2024-07-12	2.0900	2.130000	2.0000	2.1300	+1.646%	4,514	-28.638%
2024-07-11	1.9701	2.095500	1.9701	2.0955	+6.371%	1,379	-27.464%
2024-07-10	2.0800	2.080000	1.9374	1.9700	-6.190%	7,792	-22.843%
2024-07-09	2.2550	2.350000	2.0800	2.1000	-3.226%	16,531	-27.619%
2024-07-08	2.2500	2.390600	2.1000	2.1700	-5.240%	34,748	-29.954%
2024-07-05	2.1700	2.370000	2.1700	2.2900	+4.566%	11,692	-33.624%
2024-07-03	2.3000	2.410000	2.1900	2.1900	-8.368%	17,080	-30.594%
2024-07-02	2.3012	2.451700	2.2300	2.3900	+2.575%	22,837	-36.402%
2024-07-01	2.5400	2.540000	2.2200	2.3300	-1.062%	22,628	-34.764%
2024-06-28	2.5500	2.570000	2.1800	2.3550	-3.484%	15,336	-35.456%
2024-06-27	2.5800	2.580000	2.3000	2.4400	+0.826%	30,788	-37.705%
2024-06-26	2.2700	2.490000	2.1935	2.4200	+6.613%	50,836	-37.190%
2024-06-25	2.0400	2.450000	1.9000	2.2699	+16.405%	119,084	-33.037%
2024-06-24	2.0000	2.033300	1.9000	1.9500	-3.465%	25,568	-22.051%
2024-06-21	2.0800	2.230300	2.0200	2.0200	-5.262%	3,576	-24.752%
2024-06-20	2.1100	2.140000	2.1100	2.1322	-3.955%	3,605	-28.712%
2024-06-18	2.3800	2.380000	2.1436	2.2200	-3.478%	2,418	-31.532%
2024-06-17	2.3800	2.458500	2.2700	2.3000	-1.288%	14,394	-33.913%
2024-06-14	2.4243	2.424300	2.3000	2.3300	-1.271%	4,232	-34.764%
2024-06-13	2.6799	2.679900	2.3000	2.3600	+1.724%	1,300	-35.593%
2024-06-12	2.3395	2.440000	2.3000	2.3200	-1.277%	4,384	-34.483%
2024-06-11	2.4100	2.410000	2.2700	2.3500	-5.622%	7,694	-35.319%
2024-06-10	2.5200	2.550000	2.4900	2.4900	-2.924%	22,227	-38.956%
2024-06-07	2.5500	2.580000	2.5500	2.5650	-1.346%	4,582	-40.741%
2024-06-06	2.6000	2.623700	2.5500	2.6000	+0.775%	1,309	-41.538%
2024-06-05	2.6000	2.600000	2.5200	2.5800	-1.527%	19,852	-41.085%
2024-06-04	2.6500	2.700000	2.4786	2.6200	-1.132%	16,305	-41.985%
2024-06-03	2.7050	2.743600	2.5600	2.6500	0.000%	4,283	-42.642%
2024-05-31	2.6700	2.778600	2.6500	2.6500	+0.379%	4,467	-42.642%
2024-05-30	2.6663	2.676700	2.6101	2.6400	+0.380%	3,588	-42.424%
2024-05-29	2.6200	2.700000	2.6200	2.6300	-1.866%	1,680	-42.205%
2024-05-28	2.6700	2.760000	2.6700	2.6800	-0.372%	6,177	-43.284%
2024-05-24	2.8200	2.850000	2.6400	2.6900	-1.501%	5,439	-43.494%
2024-05-23	2.6800	2.800000	2.6543	2.7310	+1.148%	5,209	-44.343%
2024-05-22	2.6800	2.720000	2.6500	2.7000	+0.746%	5,094	-43.704%
2024-05-21	2.6900	2.840000	2.6800	2.6800	-2.567%	5,677	-43.284%
2024-05-20	2.8300	2.830000	2.6600	2.7506	+3.406%	6,670	-44.739%
2024-05-17	2.9349	2.934900	2.6600	2.6600	+1.527%	7,900	-42.857%
2024-05-16	2.6000	2.990000	2.6000	2.6200	-2.963%	20,025	-41.985%
2024-05-15	2.6600	2.700000	2.6001	2.7000	+3.448%	1,280	-43.704%
2024-05-14	2.6550	3.000000	2.5600	2.6100	-1.547%	19,204	-41.762%
2024-05-13	2.9131	2.925000	2.6200	2.6510	-9.212%	6,150	-42.663%
2024-05-10	2.8528	2.920000	2.8324	2.9200	+4.286%	10,606	-47.945%
2024-05-08	2.8700	2.870000	2.8000	2.8000	+3.321%	2,415	-45.714%
2024-05-07	2.7500	2.869000	2.7100	2.7100	+0.743%	1,906	-43.911%
2024-05-06	2.7000	2.810000	2.6500	2.6900	-1.103%	16,848	-43.494%
2024-05-03	2.6800	2.788600	2.6726	2.7200	+0.369%	641	-44.118%
2024-05-02	2.6600	2.710000	2.6600	2.7100	+1.119%	565	-43.911%
2024-05-01	2.6001	2.690000	2.6001	2.6800	-1.107%	740	-43.284%
2024-04-30	2.8200	2.880000	2.7100	2.7100	+0.370%	4,024	-43.911%
2024-04-29	2.6400	2.820000	2.6399	2.7000	+2.662%	2,066	-43.704%
2024-04-26	2.6408	2.640800	2.6300	2.6300	-0.379%	1,560	-42.205%
2024-04-25	2.6000	2.660000	2.6000	2.6400	+2.724%	4,358	-42.424%
2024-04-24	2.6497	2.650000	2.5700	2.5700	-1.154%	5,230	-40.856%
2024-04-23	2.6060	2.675000	2.6000	2.6000	-1.141%	802	-41.538%
2024-04-22	2.6500	2.720000	2.6300	2.6300	-2.412%	957	-42.205%
2024-04-19	2.6000	2.695000	2.6000	2.6950	-2.000%	10,480	-43.599%
2024-04-18	2.5500	2.750000	2.5500	2.7500	+5.769%	10,250	-44.727%
2024-04-17	2.7279	2.727900	2.6000	2.6000	+1.563%	801	-41.538%
2024-04-16	2.6500	2.720000	2.5600	2.5600	-4.833%	5,588	-40.625%
2024-04-15	2.8800	2.880000	2.6400	2.6900	-6.597%	4,103	-43.494%
2024-04-12	2.6300	2.880000	2.6200	2.8800	+9.506%	1,445	-47.222%
2024-04-11	2.7526	2.770000	2.6300	2.6300	-3.309%	9,125	-42.205%
2024-04-10	2.8600	2.860000	2.7200	2.7200	-3.546%	21,673	-44.118%
2024-04-09	2.8500	2.896600	2.8200	2.8200	-1.053%	2,251	-46.099%
2024-04-08	2.8500	3.050000	2.8500	2.8500	0.000%	13,275	-46.667%
2024-04-05	2.8900	2.940000	2.8500	2.8500	-1.554%	1,224	-46.667%
2024-04-04	2.9800	2.980000	2.8855	2.8950	-0.856%	7,042	-47.496%
2024-04-03	3.0500	3.120000	2.9200	2.9200	-1.518%	5,844	-47.945%
2024-04-02	2.9000	2.980000	2.9000	2.9650	+1.541%	7,114	-48.735%
2024-04-01	3.0377	3.050000	2.9000	2.9200	-5.502%	9,880	-47.945%
2024-03-28	3.0630	3.110000	3.0100	3.0900	+2.658%	12,583	-50.809%
2024-03-27	3.0100	3.050000	3.0000	3.0100	-0.331%	2,623	-49.502%
2024-03-26	3.1000	3.230900	3.0106	3.0200	-1.307%	4,745	-49.669%
2024-03-25	3.0600	3.137700	3.0500	3.0600	-2.236%	3,500	-50.327%
2024-03-22	3.0500	3.130000	3.0300	3.1300	+1.623%	3,210	-51.438%
2024-03-21	3.1500	3.178500	3.0200	3.0800	-4.050%	16,493	-50.649%
2024-03-20	3.2300	3.280000	3.1500	3.2100	0.000%	11,734	-52.648%
2024-03-19	3.1500	3.420000	3.1500	3.2100	-2.727%	7,028	-52.648%
2024-03-18	3.1800	3.305000	3.1800	3.3000	+0.304%	4,384	-53.939%
2024-03-15	3.1100	3.290000	3.1100	3.2900	+8.224%	9,231	-53.799%
2024-03-14	3.1950	3.195000	3.0400	3.0400	-2.564%	10,611	-50.000%
2024-03-13	3.1000	3.170000	3.0800	3.1200	+0.645%	3,246	-51.282%
2024-03-12	3.0900	3.250000	3.0900	3.1000	+1.307%	17,232	-50.968%
2024-03-11	3.0800	3.100000	3.0550	3.0600	-1.608%	8,939	-50.327%
2024-03-08	3.1938	3.193800	3.1000	3.1100	-2.201%	11,029	-51.125%
2024-03-07	3.2101	3.319900	3.1616	3.1800	+0.952%	5,480	-52.201%
2024-03-06	3.1306	3.310000	3.1000	3.1500	0.000%	14,983	-51.746%
2024-03-05	3.1400	3.150000	3.1400	3.1500	+3.960%	2,068	-51.746%
2024-03-04	3.0600	3.070100	3.0200	3.0300	-0.656%	11,705	-49.835%
2024-03-01	3.0500	3.150000	3.0300	3.0500	-0.974%	9,283	-50.164%
2024-02-29	3.2100	3.210000	3.0800	3.0800	-2.222%	25,156	-50.649%
2024-02-28	3.1900	3.240000	3.1500	3.1500	-1.869%	2,172	-51.746%
2024-02-27	3.2200	3.255000	3.2100	3.2100	-0.311%	2,460	-52.648%
2024-02-26	3.2000	3.330000	3.1000	3.2200	+4.207%	11,549	-52.795%
2024-02-23	3.1268	3.135000	3.0100	3.0900	-1.278%	12,970	-50.809%
2024-02-22	3.2010	3.240000	3.1000	3.1300	-2.188%	34,386	-51.438%
2024-02-21	3.2600	3.270000	3.1800	3.2000	-5.882%	35,131	-52.500%
2024-02-20	3.3400	3.460000	3.3400	3.4000	-1.734%	2,473	-55.294%
2024-02-16	3.3900	3.550100	3.3900	3.4600	+1.170%	9,262	-56.069%
2024-02-15	3.3060	3.470000	3.3060	3.4200	+2.090%	8,718	-55.556%
2024-02-14	3.2693	3.390000	3.2693	3.3500	+4.361%	13,538	-54.627%
2024-02-13	3.3000	3.300000	3.2100	3.2100	-2.727%	1,483	-52.648%
2024-02-12	3.2400	3.390000	3.2400	3.3000	+2.484%	16,371	-53.939%
2024-02-09	3.3000	3.300000	3.2200	3.2200	-0.617%	2,316	-52.795%
2024-02-08	3.2400	3.263600	3.2400	3.2400	0.000%	990	-53.086%
2024-02-07	3.3053	3.305300	3.2400	3.2400	-1.220%	783	-53.086%
2024-02-06	3.2201	3.358200	3.2200	3.2800	+3.145%	6,428	-53.659%
2024-02-05	3.2400	3.264000	3.1800	3.1800	-1.852%	10,061	-52.201%
2024-02-02	3.2411	3.260000	3.2400	3.2400	-1.520%	1,882	-53.086%
2024-02-01	3.2200	3.350000	3.2200	3.2900	+1.231%	5,838	-53.799%
2024-01-31	3.2500	3.330000	3.2450	3.2500	0.000%	14,435	-53.231%
2024-01-30	3.3100	3.322200	3.2500	3.2500	-2.985%	4,804	-53.231%
2024-01-29	3.3200	3.390000	3.3200	3.3500	-0.888%	17,839	-54.627%
2024-01-26	3.3990	3.460000	3.3800	3.3800	-0.295%	4,132	-55.030%
2024-01-25	3.3400	3.460000	3.3400	3.3900	-0.294%	10,209	-55.162%
2024-01-24	3.3900	3.450000	3.3900	3.4000	+0.592%	2,300	-55.294%
2024-01-23	3.3963	3.400000	3.3800	3.3800	0.000%	4,556	-55.030%
2024-01-22	3.4200	3.420000	3.3800	3.3800	-1.170%	5,134	-55.030%
2024-01-19	3.4751	3.475100	3.4200	3.4200	-0.870%	5,482	-55.556%
2024-01-18	3.3900	3.450000	3.3900	3.4500	-0.862%	7,406	-55.942%
2024-01-17	3.5000	3.500000	3.4200	3.4800	-0.571%	7,577	-56.322%
2024-01-16	3.5300	3.590000	3.5000	3.5000	0.000%	1,287	-56.571%
2024-01-12	3.5200	3.590000	3.4900	3.5000	-0.568%	3,762	-56.571%
2024-01-11	3.5130	3.600000	3.4950	3.5200	0.000%	2,114	-56.818%
2024-01-10	3.5500	3.550000	3.5200	3.5200	-2.222%	7,608	-56.818%
2024-01-09	3.5177	3.600000	3.4900	3.6000	+3.152%	10,582	-57.778%
2024-01-08	3.4800	3.580000	3.4800	3.4900	-0.300%	4,952	-56.447%
2024-01-05	3.5000	3.610000	3.5000	3.5005	+0.301%	1,756	-56.578%
2024-01-04	3.5000	3.580000	3.4900	3.4900	-0.570%	5,947	-56.447%
2024-01-03	3.4500	3.510000	3.3901	3.5100	+1.739%	8,670	-56.695%
2024-01-02	3.5479	3.547900	3.4400	3.4500	+1.173%	2,520	-55.942%
2023-12-29	3.3600	3.470000	3.3500	3.4100	-1.871%	25,079	-55.425%
2023-12-28	3.4900	3.500000	3.3797	3.4750	+0.434%	6,369	-56.259%
2023-12-27	3.4500	3.556700	3.4000	3.4600	+0.538%	6,975	-56.069%
2023-12-26	3.4500	3.500000	3.3601	3.4415	-0.246%	3,668	-55.833%
2023-12-22	3.3550	3.450000	3.3300	3.4500	-0.003%	12,508	-55.942%
2023-12-21	3.4200	3.529900	3.3850	3.4501	+4.233%	3,749	-55.943%
2023-12-20	3.2200	3.420000	3.2200	3.3100	+1.223%	9,982	-54.079%
2023-12-19	3.2500	3.285000	3.2204	3.2700	+0.461%	6,640	-53.517%
2023-12-18	3.2400	3.350000	3.2400	3.2550	-0.459%	1,696	-53.303%
2023-12-15	3.2800	3.318100	3.2700	3.2700	-1.506%	11,442	-53.517%
2023-12-14	3.2400	3.350000	3.2400	3.3200	+1.529%	5,233	-54.217%
2023-12-13	3.2285	3.330700	3.2284	3.2700	+1.553%	4,458	-53.517%
2023-12-12	3.2010	3.370000	3.2010	3.2200	+0.312%	4,764	-52.795%
2023-12-11	3.2200	3.370000	3.2100	3.2100	-1.231%	3,296	-52.648%
2023-12-08	3.2345	3.250100	3.2345	3.2500	+1.562%	1,940	-53.231%
2023-12-07	3.2000	3.250000	3.2000	3.2000	-2.215%	4,890	-52.500%
2023-12-06	3.2100	3.322600	3.2000	3.2725	-0.229%	2,656	-53.552%
2023-12-05	3.1800	3.315000	3.1800	3.2800	+2.500%	1,117	-53.659%
2023-12-04	3.2500	3.325000	3.2000	3.2000	-1.538%	15,723	-52.500%
2023-12-01	3.3400	3.390000	3.2500	3.2500	-2.695%	13,731	-53.231%
2023-11-30	3.4000	3.429900	3.3400	3.3400	-2.907%	3,496	-54.491%
2023-11-29	3.4900	3.550000	3.4200	3.4400	-0.290%	3,836	-55.814%
2023-11-28	3.5300	3.739900	3.4500	3.4500	-5.479%	13,367	-55.942%
2023-11-27	3.5524	3.660000	3.4800	3.6500	-0.213%	15,430	-58.356%
2023-11-24	3.4300	3.657800	3.4300	3.6578	+5.109%	2,931	-58.445%
2023-11-22	3.5300	3.732600	3.4800	3.4800	-4.658%	8,231	-56.322%
2023-11-21	3.6000	3.680100	3.5100	3.6500	+2.241%	9,089	-58.356%