Dark

NSTG
NanoString Technologies, Inc.
stock NASDAQ

Inactive

Feb 13, 2024

0.1053USD-37.433%(-0.0630)23,061,268

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.17)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-13	0.1280	0.139990	0.10250	0.1053	-37.433%	23,061,268	0.000%
2024-02-12	0.2439	0.270000	0.16200	0.1683	-26.826%	58,357,714	-37.433%
2024-02-09	0.1500	0.379700	0.14500	0.2300	+97.935%	419,200,402	-54.217%
2024-02-08	0.0552	0.281600	0.05100	0.1162	+118.421%	394,556,402	-9.380%
2024-02-07	0.0805	0.090000	0.05050	0.0532	-41.985%	27,289,610	+97.932%
2024-02-06	0.1060	0.116100	0.07190	0.0917	-10.884%	58,053,865	+14.831%
2024-02-05	0.1850	0.187200	0.10000	0.1029	-78.018%	34,220,258	+2.332%
2024-02-02	0.4974	0.530000	0.46110	0.4681	-9.441%	636,928	-77.505%
2024-02-01	0.4200	0.550000	0.42000	0.5169	+25.583%	1,754,021	-79.629%
2024-01-31	0.4011	0.471500	0.40110	0.4116	-0.628%	797,007	-74.417%
2024-01-30	0.4198	0.435000	0.40450	0.4142	-3.809%	246,330	-74.577%
2024-01-29	0.4116	0.432800	0.40010	0.4306	+7.623%	384,496	-75.546%
2024-01-26	0.4000	0.442300	0.39510	0.4001	+3.680%	511,907	-73.682%
2024-01-25	0.4104	0.415400	0.38050	0.3859	-4.029%	638,297	-72.713%
2024-01-24	0.4260	0.460300	0.40000	0.4021	-7.986%	537,117	-73.812%
2024-01-23	0.4840	0.490000	0.42000	0.4370	-4.814%	606,186	-75.904%
2024-01-22	0.4668	0.500000	0.45000	0.4591	+4.341%	749,397	-77.064%
2024-01-19	0.4227	0.447600	0.39300	0.4400	+4.538%	433,056	-76.068%
2024-01-18	0.4003	0.426900	0.36010	0.4209	+5.701%	1,544,003	-74.982%
2024-01-17	0.3987	0.415199	0.38050	0.3982	-2.973%	388,934	-73.556%
2024-01-16	0.4000	0.416900	0.38000	0.4104	+2.600%	1,259,896	-74.342%
2024-01-12	0.4679	0.467900	0.37990	0.4000	-9.091%	1,354,472	-73.675%
2024-01-11	0.5168	0.516800	0.43120	0.4400	-11.717%	1,869,484	-76.068%
2024-01-10	0.5411	0.560000	0.49050	0.4984	-8.718%	1,323,067	-78.872%
2024-01-09	0.5600	0.585100	0.54000	0.5460	-4.762%	859,109	-80.714%
2024-01-08	0.6046	0.610000	0.56000	0.5733	+5.716%	1,309,880	-81.633%
2024-01-05	0.6200	0.620000	0.51490	0.5423	-7.866%	1,426,179	-80.583%
2024-01-04	0.6000	0.639500	0.58000	0.5886	+1.483%	590,761	-82.110%
2024-01-03	0.7350	0.751000	0.56050	0.5800	-20.765%	1,452,760	-81.845%
2024-01-02	0.7589	0.843000	0.73000	0.7320	-2.191%	838,109	-85.615%
2023-12-29	0.7806	0.800000	0.73500	0.7484	-5.838%	924,467	-85.930%
2023-12-28	0.7308	0.880000	0.73000	0.7948	+9.176%	1,621,982	-86.751%
2023-12-27	0.7100	0.747400	0.70000	0.7280	+6.464%	1,047,990	-85.536%
2023-12-26	0.8000	0.854100	0.68280	0.6838	-14.343%	1,300,539	-84.601%
2023-12-22	0.7900	0.939900	0.77720	0.7983	+1.397%	2,478,642	-86.809%
2023-12-21	0.6500	0.800000	0.63000	0.7873	+19.851%	1,858,543	-86.625%
2023-12-20	0.6850	0.700000	0.60230	0.6569	-7.296%	1,799,715	-83.970%
2023-12-19	0.5300	0.729900	0.53000	0.7086	+32.004%	3,559,547	-85.140%
2023-12-18	0.5529	0.571800	0.53270	0.5368	-0.611%	803,920	-80.384%
2023-12-15	0.5676	0.590000	0.53250	0.5401	-6.281%	1,762,033	-80.504%
2023-12-14	0.5625	0.602000	0.56120	0.5763	+5.434%	1,842,765	-81.728%
2023-12-13	0.5333	0.566100	0.51670	0.5466	+1.959%	1,175,563	-80.735%
2023-12-12	0.5541	0.561900	0.52110	0.5361	-1.813%	558,634	-80.358%
2023-12-11	0.5689	0.574200	0.54290	0.5460	-4.911%	340,834	-80.714%
2023-12-08	0.5900	0.590000	0.56670	0.5742	-1.289%	463,595	-81.661%
2023-12-07	0.5875	0.595000	0.55000	0.5817	-1.122%	792,856	-81.898%
2023-12-06	0.5500	0.600000	0.53370	0.5883	+7.178%	982,995	-82.101%
2023-12-05	0.6060	0.606000	0.54550	0.5489	-7.608%	762,837	-80.816%
2023-12-04	0.5500	0.611300	0.55000	0.5941	+7.161%	1,622,723	-82.276%
2023-12-01	0.5000	0.558000	0.49280	0.5544	+11.482%	2,431,278	-81.006%
2023-11-30	0.5347	0.534700	0.49420	0.4973	-1.369%	1,267,084	-78.826%
2023-11-29	0.5589	0.570200	0.50010	0.5042	-7.892%	1,493,111	-79.115%
2023-11-28	0.5558	0.574700	0.53650	0.5474	-1.494%	1,448,938	-80.764%
2023-11-27	0.5500	0.589800	0.53355	0.5557	-4.190%	3,453,554	-81.051%
2023-11-24	0.5307	0.600000	0.53000	0.5800	+10.729%	4,917,151	-81.845%
2023-11-22	0.5186	0.559350	0.50000	0.5238	+4.823%	4,967,736	-79.897%
2023-11-21	0.6400	0.640000	0.47100	0.4997	-21.922%	10,279,742	-78.927%
2023-11-20	0.7810	0.800000	0.61560	0.6400	-50.000%	15,485,862	-83.547%
2023-11-17	1.3400	1.410000	1.23000	1.2800	-3.759%	4,904,560	-91.773%
2023-11-16	1.3200	1.350000	1.28500	1.3300	+0.758%	677,758	-92.083%
2023-11-15	1.2500	1.338500	1.25000	1.3200	+6.452%	1,823,243	-92.023%
2023-11-14	1.1300	1.280000	1.13000	1.2400	+13.761%	1,418,206	-91.508%
2023-11-13	1.1000	1.105000	1.02000	1.0900	+0.926%	1,424,001	-90.339%
2023-11-10	1.2300	1.230000	1.08000	1.0800	-9.623%	1,035,406	-90.250%
2023-11-09	1.3100	1.340000	1.16000	1.1950	-7.364%	943,885	-91.188%
2023-11-08	1.4300	1.430000	1.27000	1.2900	-8.185%	1,014,907	-91.837%
2023-11-07	1.4200	1.485000	1.25000	1.4050	+1.812%	1,278,995	-92.505%
2023-11-06	1.6100	1.610000	1.36000	1.3800	-13.750%	1,375,549	-92.370%
2023-11-03	1.4700	1.710000	1.44000	1.6000	+13.475%	1,238,995	-93.419%
2023-11-02	1.4000	1.485000	1.35000	1.4100	+4.444%	1,202,929	-92.532%
2023-11-01	1.3900	1.390000	1.27000	1.3500	-2.174%	675,785	-92.200%
2023-10-31	1.2900	1.410000	1.29000	1.3800	+6.154%	731,422	-92.370%
2023-10-30	1.2700	1.320000	1.20000	1.3000	+5.263%	574,762	-91.900%
2023-10-27	1.3000	1.314000	1.18000	1.2350	-4.264%	1,110,414	-91.474%
2023-10-26	1.3500	1.380000	1.24500	1.2900	-6.522%	1,371,742	-91.837%
2023-10-25	1.4700	1.470000	1.35000	1.3800	-7.071%	553,863	-92.370%
2023-10-24	1.4700	1.570200	1.40000	1.4850	+4.947%	827,057	-92.909%
2023-10-23	1.5700	1.570000	1.41000	1.4150	-10.159%	603,100	-92.558%
2023-10-20	1.7000	1.700000	1.56500	1.5750	-5.689%	823,584	-93.314%
2023-10-19	1.7600	1.815000	1.67000	1.6700	-6.180%	1,824,428	-93.695%
2023-10-18	1.7500	1.798600	1.67000	1.7800	-0.559%	616,176	-94.084%
2023-10-17	1.7400	1.873400	1.70000	1.7900	+0.280%	1,213,304	-94.117%
2023-10-16	1.7900	1.825000	1.70500	1.7850	+4.386%	1,657,504	-94.101%
2023-10-13	1.5300	1.760000	1.46010	1.7100	+13.245%	2,662,112	-93.842%
2023-10-12	1.5800	1.600000	1.47000	1.5100	-2.581%	1,364,994	-93.026%
2023-10-11	1.5000	1.605000	1.44000	1.5500	+5.442%	1,508,680	-93.206%
2023-10-10	1.2500	1.620000	1.24000	1.4700	+22.500%	4,458,434	-92.837%
2023-10-09	1.3000	1.320000	1.19000	1.2000	-10.448%	927,828	-91.225%
2023-10-06	1.4000	1.405000	1.32000	1.3400	-4.286%	515,337	-92.142%
2023-10-05	1.3500	1.420000	1.25000	1.4000	+4.869%	809,085	-92.479%
2023-10-04	1.4500	1.450000	1.32000	1.3350	-7.931%	937,866	-92.112%
2023-10-03	1.5200	1.530000	1.44000	1.4500	-5.229%	661,504	-92.738%
2023-10-02	1.6800	1.740000	1.49000	1.5300	-11.047%	1,025,671	-93.118%
2023-09-29	1.9100	1.915000	1.68000	1.7200	-9.474%	1,171,674	-93.878%
2023-09-28	1.6800	1.940000	1.68000	1.9000	+15.854%	1,850,927	-94.458%
2023-09-27	1.6400	1.735000	1.62500	1.6400	+1.863%	1,626,196	-93.579%
2023-09-26	1.6600	1.710000	1.60000	1.6100	-2.424%	808,825	-93.460%
2023-09-25	1.5000	1.660000	1.45000	1.6500	+10.000%	1,012,052	-93.618%
2023-09-22	1.4600	1.545000	1.40000	1.5000	+4.167%	882,985	-92.980%
2023-09-21	1.5000	1.540000	1.41500	1.4400	-7.097%	1,529,468	-92.688%
2023-09-20	1.4900	1.670000	1.48130	1.5500	+4.730%	1,612,879	-93.206%
2023-09-19	1.6600	1.710000	1.47000	1.4800	-12.941%	3,344,603	-92.885%
2023-09-18	1.7000	1.990000	1.69000	1.7000	0.000%	2,687,599	-93.806%
2023-09-15	1.8400	1.860000	1.68500	1.7000	-8.602%	5,889,147	-93.806%
2023-09-14	1.8600	2.005000	1.80000	1.8600	+3.333%	1,212,814	-94.339%
2023-09-13	1.9600	2.230000	1.79000	1.8000	-5.759%	3,824,332	-94.150%
2023-09-12	1.6600	1.940000	1.61000	1.9100	+14.371%	1,158,322	-94.487%
2023-09-11	1.6700	1.680000	1.62500	1.6700	+2.454%	1,338,085	-93.695%
2023-09-08	1.8200	1.870000	1.61000	1.6300	-11.413%	1,634,232	-93.540%
2023-09-07	1.9900	2.010000	1.83000	1.8400	-9.360%	1,732,898	-94.277%
2023-09-06	2.3800	2.390000	1.92000	2.0300	-14.346%	2,151,818	-94.813%
2023-09-05	2.5500	2.560000	2.29000	2.3700	-7.961%	1,934,662	-95.557%
2023-09-01	2.5900	2.758800	2.54000	2.5750	+0.586%	1,622,723	-95.911%
2023-08-31	2.8000	2.936000	2.54270	2.5600	-8.571%	4,273,308	-95.887%
2023-08-30	3.0000	3.050000	2.79000	2.8000	-5.724%	1,189,144	-96.239%
2023-08-29	2.7400	3.150000	2.67500	2.9700	+8.000%	1,418,180	-96.455%
2023-08-28	2.8500	2.900000	2.75000	2.7500	-2.482%	821,193	-96.171%
2023-08-25	2.8500	2.980000	2.76000	2.8200	-1.742%	1,578,712	-96.266%
2023-08-24	2.8700	2.970000	2.82000	2.8700	0.000%	811,427	-96.331%
2023-08-23	2.7300	2.980000	2.73000	2.8700	+5.128%	1,201,866	-96.331%
2023-08-22	2.6500	2.790000	2.59000	2.7300	+2.632%	916,550	-96.143%
2023-08-21	2.7700	2.770000	2.65000	2.6600	-2.206%	617,484	-96.041%
2023-08-18	2.7600	2.810000	2.65000	2.7200	-2.509%	1,022,658	-96.129%
2023-08-17	2.8300	2.915000	2.78000	2.7900	-1.064%	1,239,055	-96.226%
2023-08-16	2.9500	3.000000	2.80000	2.8200	-4.730%	864,127	-96.266%
2023-08-15	3.0100	3.070000	2.91000	2.9600	-2.951%	767,952	-96.443%
2023-08-14	3.1100	3.110000	2.93000	3.0500	-0.651%	897,796	-96.548%
2023-08-11	3.1000	3.140000	3.00000	3.0700	-2.540%	861,549	-96.570%
2023-08-10	3.2200	3.240000	3.09000	3.1500	-1.869%	1,050,826	-96.657%
2023-08-09	3.5000	3.530000	3.15500	3.2100	-8.547%	1,040,972	-96.720%
2023-08-08	3.5500	3.590000	3.39000	3.5100	-2.092%	1,589,511	-97.000%
2023-08-07	3.9300	3.930000	3.48000	3.5850	-7.364%	1,521,085	-97.063%
2023-08-04	3.5600	4.038900	3.21000	3.8700	+8.861%	1,697,398	-97.279%
2023-08-03	3.7900	3.840000	3.55000	3.5550	-7.059%	991,107	-97.038%
2023-08-02	4.2100	4.250000	3.80000	3.8250	-11.253%	1,128,114	-97.247%
2023-08-01	4.6600	4.660000	4.27000	4.3100	-9.454%	999,942	-97.557%
2023-07-31	4.6700	4.810000	4.60000	4.7600	+2.366%	595,018	-97.788%
2023-07-28	4.5500	4.790000	4.50000	4.6500	+3.333%	906,734	-97.735%
2023-07-27	4.5200	4.560000	4.36000	4.5000	+0.223%	740,105	-97.660%
2023-07-26	4.3800	4.500000	4.30000	4.4900	+1.584%	391,243	-97.655%
2023-07-25	4.0600	4.535000	4.06000	4.4200	+7.543%	787,366	-97.618%
2023-07-24	4.3300	4.380000	4.06000	4.1100	-4.640%	682,409	-97.438%
2023-07-21	4.5100	4.520700	4.18940	4.3100	-3.471%	800,902	-97.557%
2023-07-20	4.3300	4.620000	4.25000	4.4650	+3.118%	875,841	-97.642%
2023-07-19	4.0400	4.680000	4.04000	4.3300	+7.178%	2,121,368	-97.568%
2023-07-18	4.0200	4.220000	3.96000	4.0400	+0.248%	947,365	-97.394%
2023-07-17	3.9200	4.130000	3.73000	4.0300	+2.806%	1,124,102	-97.387%
2023-07-14	4.1700	4.170000	3.89000	3.9200	-6.444%	904,182	-97.314%
2023-07-13	4.5700	4.730000	3.90000	4.1900	-7.709%	2,405,247	-97.487%
2023-07-12	4.6100	4.800000	4.47000	4.5400	+0.665%	1,601,231	-97.681%
2023-07-11	4.4100	4.710000	4.38000	4.5100	+2.500%	2,571,283	-97.665%
2023-07-10	4.2200	5.180000	4.10000	4.4000	+18.919%	8,828,232	-97.607%
2023-07-07	3.5600	3.750000	3.50500	3.7000	+3.641%	810,271	-97.154%
2023-07-06	3.7700	3.780000	3.54000	3.5700	-7.513%	1,299,677	-97.050%
2023-07-05	4.0700	4.070000	3.84000	3.8600	-2.525%	882,045	-97.272%
2023-07-03	4.0500	4.130000	3.94000	3.9600	-2.222%	395,773	-97.341%
2023-06-30	4.0200	4.140000	3.89000	4.0500	+2.015%	1,084,057	-97.400%
2023-06-29	3.9200	4.070000	3.79500	3.9700	+0.506%	1,251,732	-97.348%
2023-06-28	3.9900	4.010000	3.78000	3.9500	-2.228%	1,647,347	-97.334%
2023-06-27	4.1700	4.196200	4.00500	4.0400	-2.651%	1,317,044	-97.394%
2023-06-26	4.0400	4.205000	3.94000	4.1500	+2.978%	1,261,206	-97.463%
2023-06-23	4.0100	4.120000	3.87500	4.0300	-0.494%	2,100,528	-97.387%
2023-06-22	4.3500	4.360000	4.03250	4.0500	-7.323%	1,494,637	-97.400%
2023-06-21	4.7300	4.790000	4.32000	4.3700	-7.806%	1,349,585	-97.590%
2023-06-20	5.0000	5.000000	4.71000	4.7400	-5.578%	1,165,417	-97.778%
2023-06-16	5.2600	5.350000	5.00500	5.0200	-3.276%	1,282,553	-97.902%
2023-06-15	5.2500	5.330000	5.07150	5.1900	-2.627%	1,206,303	-97.971%
2023-06-14	5.7800	5.790000	5.32000	5.3300	-7.304%	712,690	-98.024%
2023-06-13	5.6200	5.815000	5.42940	5.7500	+3.047%	834,771	-98.169%
2023-06-12	5.4900	5.695000	5.37000	5.5800	+1.825%	700,041	-98.113%
2023-06-09	5.7600	5.980000	5.47000	5.4800	-3.009%	1,471,213	-98.078%
2023-06-08	6.1200	6.120000	5.53000	5.6500	-8.130%	1,281,094	-98.136%
2023-06-07	5.9400	6.290000	5.89000	6.1500	+3.885%	1,263,159	-98.288%
2023-06-06	5.6900	6.180000	5.53000	5.9200	+3.860%	1,411,169	-98.221%
2023-06-05	5.7000	5.865000	5.56000	5.7000	-1.554%	1,558,879	-98.153%
2023-06-02	5.8500	5.980000	5.69500	5.7900	+1.047%	1,513,451	-98.181%
2023-06-01	5.8500	5.920000	5.58000	5.7300	-2.716%	1,121,878	-98.162%
2023-05-31	6.0200	6.200000	5.69000	5.8900	-3.125%	1,397,606	-98.212%
2023-05-30	6.1200	6.650000	5.96500	6.0800	+5.190%	1,743,617	-98.268%
2023-05-26	5.6600	6.140000	5.61000	5.7800	+6.055%	2,310,329	-98.178%
2023-05-25	5.8000	5.880000	5.36000	5.4500	-4.218%	766,307	-98.068%
2023-05-24	5.6000	5.800000	5.31000	5.6900	+0.708%	2,000,292	-98.149%
2023-05-23	6.3600	6.670000	5.57000	5.6500	-9.744%	5,587,925	-98.136%
2023-05-22	5.6100	6.550000	5.49000	6.2600	+10.993%	2,847,242	-98.318%
2023-05-19	6.0800	6.080000	5.42000	5.6400	-6.623%	2,943,095	-98.133%
2023-05-18	7.8300	7.840000	5.92010	6.0400	-29.025%	7,821,930	-98.257%
2023-05-17	8.2300	8.540000	8.09000	8.5100	+4.545%	352,158	-98.763%
2023-05-16	8.0600	8.330000	7.94000	8.1400	-3.325%	612,627	-98.706%
2023-05-15	8.5200	8.820000	8.40000	8.4200	-0.941%	980,845	-98.749%
2023-05-12	8.7300	8.885000	8.48000	8.5000	-2.411%	698,121	-98.761%
2023-05-11	8.2800	8.720000	8.17000	8.7100	+3.938%	534,453	-98.791%
2023-05-10	8.6500	8.870000	8.33000	8.3800	-0.238%	400,404	-98.743%
2023-05-09	8.4400	8.570000	8.05000	8.4000	-2.212%	439,761	-98.746%
2023-05-08	9.0100	9.220000	8.42000	8.5900	-4.556%	666,532	-98.774%
2023-05-05	9.5200	9.570000	8.63000	9.0000	-2.808%	731,990	-98.830%
2023-05-04	10.4000	11.020000	9.01000	9.2600	-5.317%	867,247	-98.863%
2023-05-03	9.4600	9.980000	9.46000	9.7800	+4.153%	856,405	-98.923%
2023-05-02	9.7600	9.810000	9.24000	9.3900	-4.670%	438,004	-98.879%
2023-05-01	9.9200	10.130000	9.66000	9.8500	+0.510%	338,474	-98.931%
2023-04-28	9.2400	10.060000	9.00000	9.8000	+6.987%	616,160	-98.926%
2023-04-27	8.9800	9.280000	8.74000	9.1600	+1.891%	466,002	-98.850%
2023-04-26	9.1700	9.250000	8.91000	8.9900	-2.600%	375,259	-98.829%
2023-04-25	9.7900	9.790000	9.10000	9.2300	-7.608%	461,078	-98.859%
2023-04-24	10.1500	10.150000	9.90000	9.9900	-0.299%	327,211	-98.946%
2023-04-21	10.1700	10.170000	9.92000	10.0200	-0.199%	275,809	-98.949%
2023-04-20	10.1500	10.150000	9.79000	10.0400	-3.089%	255,283	-98.951%
2023-04-19	9.8800	10.440000	9.88000	10.3600	+2.170%	278,837	-98.984%
2023-04-18	10.4500	10.450000	9.93000	10.1400	-2.500%	429,227	-98.962%
2023-04-17	9.8600	10.430000	9.79000	10.4000	+5.799%	344,507	-98.988%
2023-04-14	10.2900	10.360000	9.33500	9.8300	-4.470%	781,294	-98.929%
2023-04-13	10.1500	10.430000	10.15000	10.2900	+2.286%	526,647	-98.977%
2023-04-12	10.3900	10.740000	9.96000	10.0600	-0.887%	594,278	-98.953%
2023-04-11	9.8000	10.240000	9.78000	10.1500	+4.103%	545,998	-98.963%
2023-04-10	9.1100	9.790000	8.97000	9.7500	+5.519%	406,461	-98.920%
2023-04-06	9.2400	9.280000	8.97500	9.2400	-0.538%	388,983	-98.860%
2023-04-05	9.3100	9.440000	9.11000	9.2900	-0.535%	358,453	-98.867%
2023-04-04	9.7600	9.760000	9.18000	9.3400	-3.512%	283,702	-98.873%
2023-04-03	9.8800	9.880000	9.50000	9.6800	-2.222%	520,261	-98.912%
2023-03-31	9.4000	10.120000	9.38000	9.9000	+6.337%	850,385	-98.936%
2023-03-30	9.2900	9.356300	8.99000	9.3100	+2.195%	357,006	-98.869%
2023-03-29	9.0700	9.325000	8.90000	9.1100	+2.130%	368,516	-98.844%
2023-03-28	8.9100	9.100000	8.83000	8.9200	-0.889%	512,641	-98.820%
2023-03-27	8.8300	9.010000	8.60000	9.0000	+4.046%	466,111	-98.830%
2023-03-24	8.5400	8.670000	8.25500	8.6500	-0.115%	519,473	-98.783%
2023-03-23	8.7300	9.000000	8.59000	8.6600	+0.815%	443,850	-98.784%
2023-03-22	8.9200	9.010000	8.39000	8.5900	-3.700%	674,340	-98.774%
2023-03-21	8.5000	9.000000	8.46500	8.9200	+7.083%	532,872	-98.820%
2023-03-20	8.0900	8.410000	7.91000	8.3300	+2.209%	650,044	-98.736%
2023-03-17	8.5900	8.690000	8.13000	8.1500	-6.106%	1,446,364	-98.708%
2023-03-16	8.5000	8.950000	8.20000	8.6800	+0.579%	568,040	-98.787%
2023-03-15	7.9300	8.630000	7.89000	8.6300	+6.807%	556,876	-98.780%
2023-03-14	8.5800	8.789900	7.99000	8.0800	-1.942%	622,285	-98.697%
2023-03-13	7.8000	8.680000	7.63000	8.2400	+3.258%	541,656	-98.722%
2023-03-10	9.1600	9.160000	7.74000	7.9800	-13.449%	1,076,148	-98.680%
2023-03-09	9.9200	9.950000	9.19000	9.2200	-4.654%	476,279	-98.858%
2023-03-08	9.6500	9.920000	9.50000	9.6700	-0.719%	373,163	-98.911%
2023-03-07	10.1000	10.310000	9.71000	9.7400	-4.134%	591,261	-98.919%
2023-03-06	10.4200	10.630000	10.15000	10.1600	-2.308%	771,377	-98.964%
2023-03-03	9.9400	10.630000	9.92000	10.4000	+5.051%	673,719	-98.988%
2023-03-02	8.9500	9.910000	8.92500	9.9000	+6.796%	636,756	-98.936%
2023-03-01	10.0900	10.205000	8.51000	9.2700	-5.020%	1,210,582	-98.864%
2023-02-28	9.4400	10.110000	9.41000	9.7600	+2.737%	889,291	-98.921%
2023-02-27	9.5900	9.850000	9.39000	9.5000	+1.387%	1,604,874	-98.892%
2023-02-24	9.4000	9.520000	9.12000	9.3700	-2.294%	2,461,467	-98.876%
2023-02-23	9.9600	9.990000	9.55000	9.5900	-2.043%	1,967,597	-98.902%
2023-02-22	10.0200	10.080000	9.76010	9.7900	-2.100%	588,196	-98.924%
2023-02-21	10.6000	10.600000	9.93000	10.0000	-7.749%	635,063	-98.947%
2023-02-17	11.2000	11.200000	10.49000	10.8400	-3.387%	1,199,752	-99.029%
2023-02-16	11.2300	11.775000	11.18500	11.2200	-2.520%	681,892	-99.061%
2023-02-15	11.4400	11.580000	11.20000	11.5100	+1.320%	510,409	-99.085%
2023-02-14	11.1300	11.600000	10.92500	11.3600	+0.799%	345,410	-99.073%
2023-02-13	10.9300	11.380000	10.70000	11.2700	+3.111%	302,908	-99.066%
2023-02-10	11.0600	11.300000	10.78500	10.9300	-3.189%	311,009	-99.037%
2023-02-09	12.1500	12.150000	11.22100	11.2900	-5.838%	445,673	-99.067%
2023-02-08	12.1100	12.480000	11.77000	11.9900	-1.560%	556,187	-99.122%
2023-02-07	12.0100	12.230000	11.45000	12.1800	+0.744%	504,767	-99.135%
2023-02-06	11.9200	12.550000	11.81000	12.0900	+0.083%	504,089	-99.129%
2023-02-03	12.1500	12.670000	11.97000	12.0800	-3.898%	598,215	-99.128%
2023-02-02	12.0600	13.200000	11.81000	12.5700	+10.749%	739,657	-99.162%
2023-02-01	10.6000	11.460000	10.60000	11.3500	+7.278%	824,787	-99.072%
2023-01-31	10.4800	10.890000	10.40000	10.5800	+1.244%	740,513	-99.005%
2023-01-30	10.5500	10.720000	10.08000	10.4500	-3.061%	561,594	-98.992%
2023-01-27	10.2600	10.850000	10.09000	10.7800	+3.754%	362,841	-99.023%
2023-01-26	10.5300	10.760000	10.08000	10.3900	-0.859%	303,373	-98.987%
2023-01-25	10.2400	10.510000	9.76000	10.4800	+1.256%	345,285	-98.995%
2023-01-24	10.6200	11.070000	10.23020	10.3500	-4.784%	396,204	-98.983%
2023-01-23	10.5000	11.030000	10.49000	10.8700	+3.920%	400,304	-99.031%
2023-01-20	10.1100	10.528000	9.96000	10.4600	+5.020%	472,777	-98.993%
2023-01-19	10.4400	10.600000	9.93000	9.9600	-6.916%	420,384	-98.943%
2023-01-18	10.8600	11.290000	10.68000	10.7000	+0.187%	909,148	-99.016%
2023-01-17	10.1200	10.720000	9.75000	10.6800	+5.325%	719,341	-99.014%
2023-01-13	9.8200	10.227300	9.80000	10.1400	+0.996%	398,554	-98.962%
2023-01-12	10.0500	10.110000	9.46000	10.0400	+1.414%	539,385	-98.951%
2023-01-11	9.9800	10.310000	9.63000	9.9000	+0.406%	657,308	-98.936%
2023-01-10	10.0000	10.390000	9.81000	9.8600	-1.400%	802,339	-98.932%
2023-01-09	8.3100	10.270000	8.25190	10.0000	+25.945%	1,193,296	-98.947%
2023-01-06	7.8300	8.070000	7.30000	7.9400	+1.146%	689,885	-98.674%
2023-01-05	7.9300	8.260000	7.64000	7.8500	-2.726%	548,707	-98.659%
2023-01-04	7.9200	8.190000	7.80000	8.0700	+2.934%	598,862	-98.695%
2023-01-03	8.1100	8.510000	7.63000	7.8400	-1.631%	630,635	-98.657%
2022-12-30	7.6700	8.000000	7.55010	7.9700	+0.886%	458,284	-98.679%
2022-12-29	6.9900	7.945000	6.82000	7.9000	+14.659%	681,384	-98.667%
2022-12-28	6.8600	7.179900	6.82500	6.8900	+0.437%	459,557	-98.472%
2022-12-27	7.2900	7.360000	6.80000	6.8600	-6.540%	479,772	-98.465%
2022-12-23	7.5300	7.630000	7.24000	7.3400	-2.910%	428,600	-98.565%
2022-12-22	7.5900	7.700000	7.17000	7.5600	-0.657%	612,043	-98.607%
2022-12-21	7.5600	7.853800	7.49000	7.6100	+2.148%	496,839	-98.616%
2022-12-20	7.4700	7.650000	7.35500	7.4500	-1.845%	757,769	-98.587%
2022-12-19	8.2200	8.220000	7.47000	7.5900	-7.776%	1,004,352	-98.613%
2022-12-16	8.0900	8.380000	7.86150	8.2300	-1.437%	1,433,373	-98.721%
2022-12-15	8.5900	8.700000	8.02000	8.3500	+9.293%	1,488,060	-98.739%
2022-12-14	7.6700	7.850000	7.48000	7.6400	-0.779%	754,264	-98.622%
2022-12-13	7.8200	8.220000	7.56000	7.7000	+3.914%	915,604	-98.632%
2022-12-12	7.3400	7.510000	7.20000	7.4100	+1.646%	697,776	-98.579%
2022-12-09	7.7800	7.970000	7.29000	7.2900	-6.897%	549,323	-98.556%
2022-12-08	7.1300	7.905000	6.93000	7.8300	+10.907%	829,215	-98.655%
2022-12-07	7.1800	7.340000	7.01000	7.0600	-0.563%	487,170	-98.508%
2022-12-06	7.0100	7.145000	6.81000	7.1000	+0.567%	644,205	-98.517%
2022-12-05	7.2000	7.325000	6.86000	7.0600	-2.621%	705,699	-98.508%
2022-12-02	6.9400	7.330000	6.54000	7.2500	+1.826%	568,177	-98.548%
2022-12-01	7.1600	7.410000	6.94000	7.1200	+1.860%	869,876	-98.521%
2022-11-30	6.1100	7.000000	6.08000	6.9900	+14.403%	759,443	-98.494%
2022-11-29	5.8800	6.235000	5.83000	6.1100	+4.089%	894,858	-98.277%
2022-11-28	6.2500	6.479900	5.79000	5.8700	-6.973%	774,731	-98.206%
2022-11-25	6.4800	6.480000	6.21990	6.3100	-2.773%	298,656	-98.331%
2022-11-23	6.5200	6.770000	6.34000	6.4900	-0.765%	465,131	-98.378%
2022-11-22	6.6900	6.690000	6.28000	6.5400	-1.802%	764,506	-98.390%
2022-11-21	6.6100	6.790000	6.46000	6.6600	-1.040%	890,153	-98.419%
2022-11-18	6.9000	7.010000	6.58000	6.7300	+1.355%	757,290	-98.435%
2022-11-17	6.8700	6.880000	6.18000	6.6400	-7.003%	2,058,371	-98.414%
2022-11-16	7.4200	7.540000	6.89000	7.1400	-5.929%	966,988	-98.525%
2022-11-15	7.9900	8.305000	7.54000	7.5900	-1.043%	832,906	-98.613%
2022-11-14	8.1700	8.290000	7.49000	7.6700	-7.479%	1,709,237	-98.627%
2022-11-11	7.3000	9.030000	7.27000	8.2900	+13.251%	1,913,558	-98.730%
2022-11-10	6.2900	7.550000	6.27000	7.3200	+24.915%	3,185,800	-98.561%
2022-11-09	6.1400	6.430000	5.73000	5.8600	-5.788%	2,780,729	-98.203%
2022-11-08	7.5900	7.810000	4.37000	6.2200	-32.538%	12,179,760	-98.307%
2022-11-07	9.7600	9.800000	9.07000	9.2200	-4.158%	822,458	-98.858%
2022-11-04	9.8200	9.830000	9.22000	9.6200	+0.208%	745,347	-98.905%
2022-11-03	9.2400	9.765000	9.22000	9.6000	+2.128%	969,944	-98.903%
2022-11-02	10.6600	10.690000	9.38000	9.4000	-12.150%	893,698	-98.880%
2022-11-01	10.7300	11.065000	10.58500	10.7000	+2.294%	1,191,206	-99.016%
2022-10-31	10.4000	10.710000	10.32000	10.4600	-0.381%	1,087,629	-98.993%
2022-10-28	10.3900	10.580000	10.05000	10.5000	+1.156%	414,432	-98.997%
2022-10-27	11.2700	11.400000	10.36000	10.3800	-6.486%	416,326	-98.986%
2022-10-26	10.3900	11.220000	10.23000	11.1000	+6.220%	771,676	-99.051%
2022-10-25	9.8600	10.800000	9.86000	10.4500	+7.179%	896,632	-98.992%
2022-10-24	9.5600	9.830000	9.00000	9.7500	+2.416%	765,010	-98.920%
2022-10-21	9.6000	9.600000	9.19000	9.5200	-0.522%	742,455	-98.894%
2022-10-20	9.2600	9.895000	9.10000	9.5700	+3.125%	1,046,195	-98.900%
2022-10-19	10.7200	10.720000	9.20000	9.2800	-15.789%	1,043,097	-98.865%
2022-10-18	11.6400	12.025000	10.95000	11.0200	-1.254%	778,974	-99.044%
2022-10-17	10.9700	11.570000	10.78000	11.1600	+6.286%	700,511	-99.056%
2022-10-14	11.0900	11.310000	10.46500	10.5000	-3.758%	732,598	-98.997%
2022-10-13	10.4700	11.240000	10.14000	10.9100	+1.678%	800,701	-99.035%
2022-10-12	10.2500	10.750000	9.83000	10.7300	+4.990%	921,959	-99.019%
2022-10-11	11.1100	11.110000	9.80000	10.2200	-8.423%	845,299	-98.970%
2022-10-10	11.8900	11.900000	10.63500	11.1600	-6.454%	880,438	-99.056%
2022-10-07	13.1500	13.170000	11.74000	11.9300	-11.956%	661,312	-99.117%
2022-10-06	13.5800	13.970000	13.31000	13.5500	-0.368%	337,011	-99.223%
2022-10-05	13.3900	13.710000	12.91500	13.6000	-1.019%	619,796	-99.226%
2022-10-04	13.2100	13.910000	13.21000	13.7400	+7.765%	1,510,582	-99.234%
2022-10-03	12.6600	13.260000	12.33000	12.7500	-0.157%	599,967	-99.174%
2022-09-30	12.5100	13.270000	12.51000	12.7700	+0.393%	1,626,175	-99.175%
2022-09-29	13.5900	13.755000	12.63000	12.7200	-7.491%	1,819,402	-99.172%
2022-09-28	13.0400	13.970000	12.91000	13.7500	+8.782%	1,642,534	-99.234%
2022-09-27	13.4100	13.410000	12.53000	12.6400	-1.711%	574,402	-99.167%
2022-09-26	12.9300	13.360000	12.71000	12.8600	-1.153%	474,142	-99.181%
2022-09-23	12.8600	13.300000	12.74500	13.0100	-0.838%	769,171	-99.191%
2022-09-22	14.5600	14.575000	13.09000	13.1200	-10.566%	607,884	-99.197%
2022-09-21	14.8000	15.445000	14.31000	14.6700	0.000%	539,073	-99.282%
2022-09-20	14.3800	14.960000	14.26000	14.6700	+0.411%	437,964	-99.282%
2022-09-19	13.5000	14.645000	13.36000	14.6100	+5.411%	431,047	-99.279%
2022-09-16	15.2800	15.280000	13.81000	13.8600	-11.832%	1,174,666	-99.240%
2022-09-15	14.9200	16.470000	14.62000	15.7200	+3.626%	812,469	-99.330%
2022-09-14	15.1500	15.550000	14.58000	15.1700	+0.132%	730,539	-99.306%
2022-09-13	15.1900	15.365000	14.50000	15.1500	-6.076%	645,194	-99.305%
2022-09-12	15.9600	16.180000	15.57000	16.1300	+1.065%	560,865	-99.347%
2022-09-09	15.9400	16.368000	15.62000	15.9600	+1.333%	462,645	-99.340%
2022-09-08	13.6300	15.750000	13.44000	15.7500	+13.554%	759,860	-99.331%
2022-09-07	13.1600	13.950000	13.01000	13.8700	+5.395%	528,189	-99.241%
2022-09-06	13.1700	13.360000	12.92000	13.1600	-0.227%	367,744	-99.200%
2022-09-02	13.7900	13.790000	12.88000	13.1900	-3.370%	747,152	-99.202%
2022-09-01	13.2900	13.680000	12.85000	13.6500	+0.664%	892,064	-99.229%
2022-08-31	13.3900	13.650000	12.98500	13.5600	+4.710%	720,716	-99.223%
2022-08-30	12.6300	12.990000	12.26000	12.9500	+3.683%	760,269	-99.187%
2022-08-29	12.6600	13.050000	12.36120	12.4900	-3.849%	813,048	-99.157%
2022-08-26	14.4600	14.470000	12.84000	12.9900	-10.783%	407,775	-99.189%
2022-08-25	13.9700	14.635000	13.78000	14.5600	+5.660%	398,758	-99.277%
2022-08-24	12.6600	13.860000	12.57500	13.7800	+8.847%	334,121	-99.236%