Dark

ONCS
OncoSec Medical Incorporated
stock NASDAQ

Inactive

Jun 23, 2023

0.2772USD+31.874%(+0.0670)52,491,052

Pre-market

0.00USD-100.000%(-0.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-23	0.3529	0.397200	0.252000	0.277200	+31.874%	52,491,052	0.000%
2023-06-22	0.1892	0.260000	0.180000	0.210200	+7.740%	17,413,709	+31.874%
2023-06-21	0.2089	0.208900	0.187200	0.195100	-7.095%	1,309,027	+42.081%
2023-06-20	0.2100	0.215200	0.191000	0.210000	-4.545%	520,814	+32.000%
2023-06-16	0.2167	0.270000	0.201000	0.220000	+1.711%	3,104,806	+26.000%
2023-06-15	0.2010	0.237000	0.180000	0.216300	-49.569%	4,478,989	+28.155%
2023-06-14	0.4313	0.455300	0.414900	0.428900	-3.531%	791,398	-35.370%
2023-06-13	0.4320	0.475600	0.416000	0.444600	+5.807%	126,236	-37.652%
2023-06-12	0.4324	0.435900	0.420000	0.420200	+0.048%	68,420	-34.031%
2023-06-09	0.4200	0.445482	0.410000	0.420000	-1.524%	107,846	-34.000%
2023-06-08	0.4210	0.442000	0.420100	0.426500	+1.403%	58,593	-35.006%
2023-06-07	0.4236	0.450000	0.416300	0.420600	-1.059%	78,649	-34.094%
2023-06-06	0.4426	0.452890	0.424000	0.425100	-1.847%	57,582	-34.792%
2023-06-05	0.4500	0.467999	0.430500	0.433100	-4.160%	81,149	-35.996%
2023-06-02	0.4550	0.465300	0.420000	0.451900	-3.026%	76,945	-38.659%
2023-06-01	0.4670	0.469000	0.434300	0.466000	-0.830%	72,792	-40.515%
2023-05-31	0.4200	0.469900	0.415100	0.469900	+9.279%	131,127	-41.009%
2023-05-30	0.4625	0.462500	0.412600	0.430000	-4.018%	103,067	-35.535%
2023-05-26	0.4584	0.468900	0.439100	0.448000	-0.533%	35,185	-38.125%
2023-05-25	0.4987	0.498700	0.402200	0.450400	-9.685%	224,397	-38.455%
2023-05-24	0.5050	0.510000	0.440100	0.498700	-2.235%	387,022	-44.415%
2023-05-23	0.5159	0.528900	0.504300	0.510101	-4.332%	144,510	-45.658%
2023-05-22	0.5195	0.548000	0.511000	0.533200	+1.756%	276,961	-48.012%
2023-05-19	0.5300	0.549800	0.505800	0.524000	+0.287%	991,503	-47.099%
2023-05-18	0.5500	0.559900	0.510000	0.522499	-0.476%	1,536,576	-46.947%
2023-05-17	0.5525	0.552500	0.500000	0.525000	-4.459%	684,344	-47.200%
2023-05-16	0.8500	1.310000	0.473500	0.549500	-32.832%	6,342,652	-49.554%
2023-05-15	0.8020	0.835600	0.793000	0.818100	+1.012%	77,693	-66.117%
2023-05-12	0.8034	0.829400	0.791000	0.809900	+0.634%	25,989	-65.774%
2023-05-11	0.8000	0.820000	0.789900	0.804800	-2.330%	63,721	-65.557%
2023-05-10	0.8100	0.830000	0.780000	0.824000	+0.733%	134,555	-66.359%
2023-05-09	0.7901	0.818000	0.776400	0.818000	-0.728%	32,774	-66.112%
2023-05-08	0.8269	0.829900	0.790000	0.824000	+0.733%	52,811	-66.359%
2023-05-05	0.8002	0.833500	0.730800	0.818000	-0.848%	184,035	-66.112%
2023-05-04	0.7400	0.825000	0.690000	0.825000	+9.272%	273,666	-66.400%
2023-05-03	0.7200	0.757900	0.708700	0.755000	+3.723%	199,063	-63.285%
2023-05-02	0.7200	0.749900	0.700700	0.727900	-7.627%	103,338	-61.918%
2023-05-01	0.8129	0.845900	0.750000	0.788000	-5.967%	193,726	-64.822%
2023-04-28	0.8600	0.880000	0.750600	0.838000	-4.773%	250,984	-66.921%
2023-04-27	0.8536	0.906899	0.850000	0.880000	0.000%	201,951	-68.500%
2023-04-26	0.9147	0.925500	0.840000	0.880000	-6.681%	86,140	-68.500%
2023-04-25	0.9262	0.947500	0.834876	0.943000	-1.236%	233,107	-70.604%
2023-04-24	0.9500	0.969800	0.872100	0.954800	-1.567%	163,190	-70.968%
2023-04-21	0.9500	0.970000	0.910000	0.970000	-0.288%	150,791	-71.423%
2023-04-20	0.9900	0.990000	0.943900	0.972800	-1.737%	58,011	-71.505%
2023-04-19	0.9800	1.060000	0.923350	0.990000	-3.883%	325,457	-72.000%
2023-04-18	1.0700	1.070000	0.942000	1.030000	-1.905%	294,981	-73.087%
2023-04-17	0.9602	1.120000	0.920000	1.050000	+6.071%	657,017	-73.600%
2023-04-14	1.0200	1.049900	0.921400	0.989900	-1.990%	334,072	-71.997%
2023-04-13	1.1200	1.130000	1.000000	1.010000	-9.821%	613,890	-72.554%
2023-04-12	1.1800	1.210000	1.110000	1.120000	-5.085%	527,916	-75.250%
2023-04-11	1.1800	1.280000	1.110000	1.180000	-7.087%	1,507,261	-76.508%
2023-04-10	1.7200	2.140000	1.180000	1.270000	+13.393%	27,648,463	-78.173%
2023-04-06	1.1200	1.130000	1.050000	1.120000	-5.085%	96,379	-75.250%
2023-04-05	1.1100	1.204300	1.100000	1.180000	-1.667%	170,790	-76.508%
2023-04-04	1.3400	1.344900	1.130100	1.200000	-7.692%	543,804	-76.900%
2023-04-03	1.0600	1.490000	1.040000	1.300000	-49.612%	2,800,449	-78.677%
2023-03-31	2.1800	2.650000	2.170100	2.580000	+15.695%	250,681	-89.256%
2023-03-30	2.2400	2.316000	2.150000	2.230000	0.000%	203,983	-87.570%
2023-03-29	2.2600	2.440000	2.070100	2.230000	-1.327%	287,504	-87.570%
2023-03-28	1.9400	2.290000	1.780000	2.260000	-14.394%	942,461	-87.735%
2023-03-27	3.0600	3.290000	2.560000	2.640000	-3.297%	1,364,229	-89.500%
2023-03-24	2.2100	2.800000	2.110000	2.730000	+22.422%	968,752	-89.846%
2023-03-23	1.9500	2.310000	1.950000	2.230000	+15.544%	410,931	-87.570%
2023-03-22	1.9500	2.080000	1.910000	1.930000	0.000%	205,036	-85.637%
2023-03-21	2.1000	2.130400	1.900000	1.930000	-7.212%	252,576	-85.637%
2023-03-20	2.2600	2.280300	2.040000	2.080000	-7.965%	188,025	-86.673%
2023-03-17	2.3700	2.540000	2.260000	2.260000	-7.377%	255,185	-87.735%
2023-03-16	2.2600	2.480000	2.080000	2.440000	+6.087%	380,530	-88.639%
2023-03-15	2.6900	2.699900	2.260000	2.300000	-18.728%	537,879	-87.948%
2023-03-14	2.7300	3.490000	2.730000	2.830000	-2.076%	2,075,628	-90.205%
2023-03-13	2.2000	2.920000	2.200000	2.890000	+18.930%	877,068	-90.408%
2023-03-10	2.0700	2.520000	1.870000	2.430000	+17.961%	953,142	-88.593%
2023-03-09	2.2300	2.370000	2.000000	2.060000	-9.251%	398,175	-86.544%
2023-03-08	1.8900	2.430000	1.850000	2.270000	+17.010%	1,545,014	-87.789%
2023-03-07	1.8800	1.960000	1.690000	1.940000	+1.571%	514,879	-85.711%
2023-03-06	1.9400	2.010000	1.810000	1.910000	-12.984%	883,053	-85.487%
2023-03-03	2.5300	2.540000	2.190000	2.195000	-20.758%	3,014,425	-87.371%
2023-03-02	2.7800	2.960000	2.360000	2.770000	+35.784%	39,852,263	-89.993%
2023-03-01	2.2700	2.650000	1.910000	2.040000	+88.889%	65,848,776	-86.412%
2023-02-28	1.1300	1.140000	0.970000	1.080000	-4.425%	1,776,418	-74.333%
2023-02-27	1.3900	1.393900	1.080000	1.130000	-13.077%	729,286	-75.469%
2023-02-24	1.0500	1.350100	1.017600	1.300000	+28.713%	1,427,570	-78.677%
2023-02-23	1.1500	1.150000	0.737000	1.010000	-12.931%	1,434,104	-72.554%
2023-02-22	1.0600	1.390000	1.050000	1.160000	+6.422%	421,199	-76.103%
2023-02-21	1.2300	1.239900	1.020100	1.090000	-9.917%	87,715	-74.569%
2023-02-17	1.2200	1.280000	1.150000	1.210000	-3.200%	84,077	-77.091%
2023-02-16	1.3000	1.300000	1.200000	1.250000	-3.846%	71,009	-77.824%
2023-02-15	1.4000	1.400000	1.120000	1.300000	-5.797%	136,020	-78.677%
2023-02-14	1.3500	1.419700	1.300000	1.380000	+2.222%	99,235	-79.913%
2023-02-13	1.4400	1.468400	1.320100	1.350000	-5.594%	61,846	-79.467%
2023-02-10	1.4100	1.479700	1.360000	1.430000	-1.379%	103,922	-80.615%
2023-02-09	1.6559	1.655900	1.360000	1.450000	-11.585%	239,482	-80.883%
2023-02-08	1.6800	1.720000	1.640000	1.640000	-2.381%	76,290	-83.098%
2023-02-07	1.6400	1.740000	1.640000	1.680000	0.000%	24,322	-83.500%
2023-02-06	1.7600	1.760000	1.660000	1.680000	-1.176%	53,065	-83.500%
2023-02-03	1.7300	1.750000	1.640000	1.700000	+4.938%	111,377	-83.694%
2023-02-02	1.6500	1.750500	1.530000	1.620000	-23.944%	567,077	-82.889%
2023-02-01	2.1601	2.179900	2.030000	2.130000	-3.182%	93,086	-86.986%
2023-01-31	2.1400	2.230000	2.140000	2.200000	+2.804%	50,021	-87.400%
2023-01-30	2.1800	2.189700	2.060100	2.140000	-0.465%	52,681	-87.047%
2023-01-27	2.1100	2.200000	2.110000	2.150000	-0.463%	33,504	-87.107%
2023-01-26	2.0000	2.320000	2.000000	2.160000	+6.931%	138,447	-87.167%
2023-01-25	2.1300	2.130000	1.980000	2.020000	-5.164%	61,631	-86.277%
2023-01-24	2.2400	2.350000	2.100000	2.130000	-4.484%	104,661	-86.986%
2023-01-23	2.1700	2.300000	2.123500	2.230000	+1.364%	44,884	-87.570%
2023-01-20	2.0501	2.250000	2.023000	2.200000	+8.374%	72,278	-87.400%
2023-01-19	2.1100	2.179600	1.930000	2.030000	-7.306%	163,404	-86.345%
2023-01-18	2.5700	2.614900	2.070000	2.190000	-13.439%	270,350	-87.342%
2023-01-17	2.4300	2.660000	2.320100	2.530000	+4.115%	161,109	-89.043%
2023-01-13	2.2500	2.510000	2.250000	2.430000	+8.969%	236,862	-88.593%
2023-01-12	2.2500	2.316900	2.130400	2.230000	-3.043%	73,851	-87.570%
2023-01-11	2.1000	2.390000	2.080000	2.300000	+6.977%	288,385	-87.948%
2023-01-10	2.1600	2.190000	2.055100	2.150000	+1.415%	61,960	-87.107%
2023-01-09	1.9600	2.220000	1.935000	2.120000	+8.163%	321,372	-86.925%
2023-01-06	1.9400	2.020000	1.920000	1.960000	0.000%	98,959	-85.857%
2023-01-05	2.0500	2.050000	1.940000	1.960000	-4.854%	69,580	-85.857%
2023-01-04	2.0900	2.100000	1.850100	2.060000	-0.962%	396,208	-86.544%
2023-01-03	1.6400	2.539900	1.610000	2.080000	+23.810%	1,858,316	-86.673%
2022-12-30	1.8000	1.950000	1.560000	1.680000	-9.677%	224,273	-83.500%
2022-12-29	1.6900	1.929900	1.659200	1.860000	+8.772%	267,612	-85.097%
2022-12-28	1.6200	1.720000	1.540000	1.710000	+3.012%	86,959	-83.789%
2022-12-27	1.7400	1.799900	1.590000	1.660000	-4.598%	65,630	-83.301%
2022-12-23	1.8000	1.830000	1.671200	1.740000	-4.918%	125,317	-84.069%
2022-12-22	1.8800	2.200000	1.780000	1.830000	-2.139%	465,110	-84.852%
2022-12-21	1.6000	1.980000	1.600000	1.870000	+16.149%	567,465	-85.176%
2022-12-20	1.6700	1.680000	1.600000	1.610000	-5.294%	137,471	-82.783%
2022-12-19	1.7100	1.760000	1.650000	1.700000	-0.585%	80,541	-83.694%
2022-12-16	1.6900	1.780000	1.620000	1.710000	-1.724%	367,017	-83.789%
2022-12-15	1.5500	1.750000	1.500000	1.740000	+8.075%	183,516	-84.069%
2022-12-14	1.7300	1.750000	1.550000	1.610000	-8.000%	316,808	-82.783%
2022-12-13	2.0600	2.090700	1.590000	1.750000	-14.216%	590,389	-84.160%
2022-12-12	1.9900	2.290000	1.850000	2.040000	+10.870%	834,835	-86.412%
2022-12-09	2.1700	2.189900	1.770000	1.840000	-12.796%	408,943	-84.935%
2022-12-08	2.3000	2.315000	2.080000	2.110000	-10.213%	197,285	-86.863%
2022-12-07	2.5300	2.580000	2.280700	2.350000	-7.843%	165,088	-88.204%
2022-12-06	2.6500	2.670000	2.400000	2.550000	-0.778%	141,983	-89.129%
2022-12-05	2.6900	2.700000	2.430000	2.570000	-5.166%	356,105	-89.214%
2022-12-02	2.7600	2.810000	2.650000	2.710000	-3.559%	141,710	-89.771%
2022-12-01	2.7800	2.970000	2.640000	2.810000	-0.707%	493,113	-90.135%
2022-11-30	3.4800	3.600000	2.630000	2.830000	-26.494%	4,353,352	-90.205%
2022-11-29	3.5600	3.970000	2.820000	3.850000	+50.980%	24,652,657	-92.800%
2022-11-28	3.0800	3.080000	2.520000	2.550000	-24.332%	687,318	-89.129%
2022-11-25	3.5800	3.580000	3.172000	3.370000	-9.651%	284,531	-91.774%
2022-11-23	3.4200	4.360000	3.420000	3.730000	-4.847%	1,042,585	-92.568%
2022-11-22	6.3900	6.499900	3.910000	3.920000	-19.175%	15,617,132	-92.929%
2022-11-21	3.4771	5.750000	3.460000	4.850000	+42.229%	2,216,733	-94.285%
2022-11-18	3.7000	3.770000	3.350000	3.410000	-13.232%	10,529	-91.871%
2022-11-17	4.0100	4.110000	3.580100	3.930000	0.000%	24,940	-92.947%
2022-11-16	4.1200	4.220000	3.920000	3.930000	-2.239%	8,757	-92.947%
2022-11-15	4.1400	4.326000	3.750000	4.020000	-4.286%	25,479	-93.104%
2022-11-14	4.1100	4.449900	4.070000	4.200000	+1.449%	13,428	-93.400%
2022-11-11	4.7300	5.059200	3.959300	4.140000	-11.159%	55,662	-93.304%
2022-11-10	4.4900	4.699900	4.490000	4.660000	+1.304%	10,645	-94.052%
2022-11-09	5.1100	5.120000	4.600000	4.600000	-22.731%	9,709	-93.974%
2022-11-08	7.9244	8.137800	5.346000	5.953200	-24.833%	11,188	-95.344%
2022-11-07	8.0344	8.580000	7.702200	7.920000	-0.083%	680	-96.500%
2022-11-04	8.1180	8.597600	7.702200	7.926600	-3.223%	3,616	-96.503%
2022-11-03	8.2940	8.335800	8.184000	8.190600	+2.902%	380	-96.616%
2022-11-02	8.6900	9.567800	7.678000	7.959600	-8.451%	5,027	-96.517%
2022-11-01	9.0200	9.020000	8.582200	8.694400	-5.905%	1,768	-96.812%
2022-10-31	9.0200	10.340000	9.020000	9.240000	-3.448%	1,075	-97.000%
2022-10-28	9.4160	10.340000	9.416000	9.570000	-3.333%	1,027	-97.103%
2022-10-27	10.1200	10.120000	9.462200	9.900000	+7.143%	1,249	-97.200%
2022-10-26	9.2488	9.394000	8.868200	9.240000	-0.048%	410	-97.000%
2022-10-25	8.3732	9.319200	8.373200	9.244400	+4.527%	341	-97.001%
2022-10-24	9.1300	9.264200	8.844000	8.844000	-4.852%	1,274	-96.866%
2022-10-21	9.2840	9.895600	9.284000	9.295000	+0.476%	357	-97.018%
2022-10-20	9.3500	9.691000	9.246600	9.251000	-2.209%	1,912	-97.004%
2022-10-19	9.4600	10.177200	9.460000	9.460000	-4.444%	937	-97.070%
2022-10-18	9.6800	10.340000	9.680000	9.900000	-0.022%	393	-97.200%
2022-10-17	9.7900	10.205800	9.680000	9.902200	-3.204%	189	-97.201%
2022-10-14	9.9000	10.753600	9.900000	10.230000	+3.287%	1,272	-97.290%
2022-10-13	10.5622	11.000000	9.904400	9.904400	-6.169%	1,293	-97.201%
2022-10-12	12.4344	12.434400	10.315800	10.555600	+4.304%	618	-97.374%
2022-10-11	10.0144	10.472000	10.014400	10.120000	+2.222%	356	-97.261%
2022-10-10	9.4578	10.186000	9.240000	9.900000	-0.420%	335	-97.200%
2022-10-07	9.9330	10.711800	9.915400	9.941800	+0.177%	783	-97.212%
2022-10-06	10.6260	10.626000	9.902200	9.924200	-7.505%	337	-97.207%
2022-10-05	11.9152	11.915200	9.055200	10.729400	+0.557%	2,818	-97.416%
2022-10-04	10.7800	10.846000	10.452200	10.670000	-2.040%	1,981	-97.402%
2022-10-03	11.0000	11.000000	10.782200	10.892200	+1.497%	154	-97.455%
2022-09-30	10.7778	11.440000	10.731600	10.731600	-0.429%	977	-97.417%
2022-09-29	11.2640	11.268400	10.265200	10.777800	-2.020%	1,057	-97.428%
2022-09-28	11.1353	11.268400	11.000000	11.000000	0.000%	408	-97.480%
2022-09-27	11.0022	11.220000	10.663400	11.000000	0.000%	359	-97.480%
2022-09-26	11.4400	11.440000	11.000000	11.000000	-0.517%	208	-97.480%
2022-09-23	12.5400	12.540000	10.755800	11.057200	-8.468%	1,729	-97.493%
2022-09-22	11.8800	12.359600	11.880000	12.080200	-2.086%	263	-97.705%
2022-09-21	11.8800	12.337600	11.880000	12.337600	+1.576%	478	-97.753%
2022-09-20	12.7358	12.760000	11.880000	12.146200	-5.849%	1,338	-97.718%
2022-09-19	12.9360	13.580600	12.760000	12.900800	-5.251%	208	-97.851%
2022-09-16	12.5158	13.615800	12.515800	13.615800	+4.069%	929	-97.964%
2022-09-15	12.5532	13.197800	12.427800	13.083400	+4.517%	338	-97.881%
2022-09-14	13.2000	13.567400	12.518000	12.518000	-5.182%	1,211	-97.786%
2022-09-13	13.2220	13.420000	12.100000	13.202200	-0.150%	1,840	-97.900%
2022-09-12	13.7456	13.745600	13.200000	13.222000	-2.971%	1,436	-97.903%
2022-09-09	13.4200	14.414400	13.420000	13.626800	-4.927%	2,168	-97.966%
2022-09-08	14.6300	14.729000	13.860000	14.333000	-2.030%	2,497	-98.066%
2022-09-07	14.8434	14.946800	14.630000	14.630000	-0.746%	709	-98.105%
2022-09-06	14.7422	15.180000	14.740000	14.740000	-1.687%	505	-98.119%
2022-09-02	15.1800	15.397800	14.740000	14.993000	+1.128%	434	-98.151%
2022-09-01	14.7400	15.400000	14.740000	14.825800	+0.104%	588	-98.130%
2022-08-31	14.7400	15.400000	14.740000	14.810400	-1.015%	717	-98.128%
2022-08-30	14.8500	15.400000	14.742200	14.962200	-1.819%	2,040	-98.147%
2022-08-29	15.2240	15.840000	15.004000	15.239400	+1.569%	860	-98.181%
2022-08-26	15.2680	15.670600	14.856600	15.004000	-2.571%	1,426	-98.152%
2022-08-25	14.8500	15.400000	14.850000	15.400000	+1.405%	410	-98.200%
2022-08-24	14.8522	15.356000	14.852200	15.186600	+0.393%	235	-98.175%
2022-08-23	14.9600	15.778400	14.850000	15.127200	-1.967%	1,266	-98.168%
2022-08-22	15.6200	15.666200	14.960000	15.430800	+0.143%	2,750	-98.204%
2022-08-19	15.4000	15.840000	15.400000	15.408800	-0.014%	510	-98.201%
2022-08-18	15.4110	15.840000	15.411000	15.411000	-0.185%	92	-98.201%
2022-08-17	15.4396	15.840000	15.439600	15.439600	-0.595%	700	-98.205%
2022-08-16	15.5320	16.308600	15.424200	15.532000	-1.944%	965	-98.215%
2022-08-15	15.8400	15.851700	15.402200	15.840000	-2.821%	733	-98.250%
2022-08-12	16.4252	16.500000	15.653000	16.299800	-0.283%	1,197	-98.299%
2022-08-11	17.1468	17.146800	15.620000	16.346000	+0.405%	1,048	-98.304%
2022-08-10	16.0600	16.484600	15.554000	16.280000	+4.225%	453	-98.297%
2022-08-09	15.4022	16.172200	15.402200	15.620000	-0.028%	752	-98.225%
2022-08-08	16.1260	16.280000	15.620000	15.624400	-1.430%	1,419	-98.226%
2022-08-05	16.5000	16.500000	15.400000	15.851000	-2.371%	1,851	-98.251%
2022-08-04	16.5000	16.500000	15.952200	16.236000	+1.793%	949	-98.293%
2022-08-03	17.1490	17.149000	15.950000	15.950000	0.000%	758	-98.262%
2022-08-02	16.7200	17.351400	15.818000	15.950000	-2.606%	1,143	-98.262%
2022-08-01	16.5000	16.524200	15.840000	16.376800	+3.360%	661	-98.307%
2022-07-29	15.6200	16.603400	15.620000	15.844400	-0.867%	1,357	-98.250%
2022-07-28	17.1600	17.160000	15.620000	15.983000	-2.913%	630	-98.266%
2022-07-27	16.0600	16.715600	16.060000	16.462600	+1.122%	473	-98.316%
2022-07-26	16.5000	17.160000	15.840000	16.280000	+0.639%	380	-98.297%
2022-07-25	16.2734	17.094000	16.038000	16.176600	-0.163%	960	-98.286%
2022-07-22	16.1172	16.280000	15.518800	16.203000	-4.338%	652	-98.289%
2022-07-21	16.7200	16.940000	16.060000	16.937800	+5.466%	1,395	-98.363%
2022-07-20	17.3140	17.351400	15.919200	16.060000	-2.990%	1,624	-98.274%
2022-07-19	17.3514	17.351400	16.200800	16.555000	+0.173%	242	-98.326%
2022-07-18	16.5000	17.107200	15.857600	16.526400	-3.482%	471	-98.323%
2022-07-15	17.8398	17.839800	16.860800	17.122600	+1.151%	562	-98.381%
2022-07-14	18.0290	18.246800	16.546200	16.927700	-5.982%	130	-98.362%
2022-07-13	16.5000	18.004800	16.500000	18.004800	+2.556%	598	-98.460%
2022-07-12	17.6000	17.600000	16.566000	17.556000	+1.269%	354	-98.421%
2022-07-11	17.3580	18.224800	16.896000	17.336000	-1.364%	1,302	-98.401%
2022-07-08	17.1908	18.920000	17.190800	17.575800	-2.335%	443	-98.423%
2022-07-07	17.6000	17.996000	16.940000	17.996000	+8.834%	1,227	-98.460%
2022-07-06	15.9500	17.600000	15.840000	16.535200	+3.683%	184	-98.324%
2022-07-05	14.6564	16.715600	14.656400	15.947800	-3.140%	1,448	-98.262%
2022-07-01	16.7200	17.382200	15.422000	16.464800	+0.876%	2,090	-98.316%
2022-06-30	17.6220	18.986000	16.321800	16.321800	-8.633%	1,576	-98.302%
2022-06-29	17.6110	18.172000	17.380000	17.864000	+1.437%	550	-98.448%
2022-06-28	19.4722	19.472200	17.226000	17.611000	-7.048%	347	-98.426%
2022-06-27	20.4600	20.460000	18.174200	18.946400	+9.456%	1,463	-98.537%
2022-06-24	18.7000	19.866000	17.309600	17.309600	-8.512%	2,755	-98.399%
2022-06-23	19.9056	19.905600	18.920000	18.920000	-4.444%	1,734	-98.535%
2022-06-22	19.4062	20.240000	17.600000	19.800000	+3.401%	2,063	-98.600%
2022-06-21	19.3600	20.680000	18.040000	19.148800	+3.619%	1,063	-98.552%
2022-06-17	18.7000	18.700000	17.600000	18.480000	+2.066%	698	-98.500%
2022-06-16	19.1400	19.140000	17.380000	18.106000	+2.875%	433	-98.469%
2022-06-15	18.2600	19.800000	16.720000	17.600000	-0.262%	1,393	-98.425%
2022-06-14	17.8200	18.356800	17.380000	17.646200	-0.988%	967	-98.429%
2022-06-13	17.6000	19.800000	17.382200	17.822200	-4.862%	512	-98.445%
2022-06-10	19.8000	19.800000	18.464600	18.733000	-1.833%	615	-98.520%
2022-06-09	20.0200	20.444600	19.082800	19.082800	-3.192%	2,265	-98.547%
2022-06-08	19.1400	19.800000	17.600000	19.712000	+6.413%	1,111	-98.594%
2022-06-07	19.1400	19.580000	17.864000	18.524000	-1.865%	763	-98.504%
2022-06-06	18.0400	19.571200	17.600000	18.876000	+6.307%	913	-98.531%
2022-06-03	18.2600	19.170800	17.710000	17.756200	-2.899%	698	-98.439%
2022-06-02	18.2600	19.514000	17.512000	18.286400	+0.145%	674	-98.484%
2022-06-01	19.3600	19.360000	17.820000	18.260000	-1.507%	530	-98.482%
2022-05-31	18.2600	19.360000	18.172000	18.539400	-4.239%	3,243	-98.505%
2022-05-27	18.2402	20.009000	18.163200	19.360000	+3.505%	1,830	-98.568%
2022-05-26	17.8200	18.920000	17.600000	18.704400	+6.209%	1,049	-98.518%
2022-05-25	18.0180	18.040000	17.162200	17.611000	-2.378%	3,124	-98.426%
2022-05-24	18.0400	18.257800	17.600000	18.040000	-3.529%	469	-98.463%
2022-05-23	17.3536	18.700000	16.933400	18.700000	+10.390%	955	-98.518%
2022-05-20	16.9400	17.153400	16.060000	16.940000	+4.054%	1,647	-98.364%
2022-05-19	16.2580	16.935600	16.060000	16.280000	+0.149%	2,368	-98.297%
2022-05-18	16.9356	16.935600	16.060000	16.255800	+0.613%	666	-98.295%
2022-05-17	16.0160	16.660600	15.708000	16.156800	+4.467%	1,102	-98.284%
2022-05-16	16.2360	16.236000	15.180000	15.466000	-3.034%	1,807	-98.208%
2022-05-13	14.9600	16.937800	14.740000	15.950000	+3.571%	1,612	-98.262%
2022-05-12	15.8400	16.638600	15.397800	15.400000	+0.373%	9,163	-98.200%
2022-05-11	16.5000	18.035600	14.962200	15.342800	-6.515%	4,293	-98.193%
2022-05-10	18.7000	18.700000	16.183200	16.412000	-4.027%	4,019	-98.311%
2022-05-09	17.8200	18.700000	16.280000	17.100600	-6.899%	4,860	-98.379%
2022-05-06	18.4800	19.008000	17.707800	18.367800	-1.765%	1,344	-98.491%
2022-05-05	18.9442	18.944200	18.062000	18.697800	-2.310%	1,453	-98.517%
2022-05-04	19.1840	19.360000	18.119200	19.140000	+1.163%	2,108	-98.552%
2022-05-03	18.0400	18.920000	17.820000	18.920000	+2.041%	1,234	-98.535%
2022-05-02	18.2600	19.800000	18.205000	18.541600	-0.812%	1,213	-98.505%
2022-04-29	18.2556	19.536000	17.457000	18.693400	+8.908%	12,802	-98.517%
2022-04-28	18.0400	18.040000	16.759600	17.164400	-0.826%	4,210	-98.385%
2022-04-27	18.2600	18.260000	16.737600	17.307400	-1.969%	1,983	-98.398%
2022-04-26	18.7000	18.700000	16.720000	17.655000	-6.892%	3,624	-98.430%
2022-04-25	18.7000	20.900000	18.246800	18.961800	+6.407%	5,199	-98.538%
2022-04-22	19.1400	19.800000	17.820000	17.820000	-10.000%	4,646	-98.444%
2022-04-21	22.4378	22.440000	18.700000	19.800000	-8.173%	4,417	-98.600%
2022-04-20	20.6800	21.995600	20.680000	21.562200	-0.518%	1,157	-98.714%
2022-04-19	22.8778	23.467400	21.489600	21.674400	-5.269%	6,422	-98.721%
2022-04-18	22.4400	23.320000	22.440000	22.880000	0.000%	2,582	-98.788%
2022-04-14	23.5400	23.540000	22.000000	22.880000	-5.455%	4,254	-98.788%
2022-04-13	23.7600	24.200000	23.102200	24.200000	+3.774%	1,407	-98.855%
2022-04-12	22.6600	23.980000	22.660000	23.320000	0.000%	2,938	-98.811%
2022-04-11	23.7600	24.200000	22.396000	23.320000	0.000%	4,665	-98.811%
2022-04-08	24.8600	25.300000	23.100000	23.320000	-5.357%	1,170	-98.811%
2022-04-07	25.7400	26.180000	24.420000	24.640000	-3.448%	2,103	-98.875%
2022-04-06	25.3000	26.400000	23.540000	25.520000	+0.870%	8,898	-98.914%
2022-04-05	26.1800	26.400000	25.300000	25.300000	-2.542%	2,724	-98.904%
2022-04-04	26.6200	27.060000	25.300000	25.960000	-2.479%	3,402	-98.932%
2022-04-01	25.3000	26.840000	25.300000	26.620000	+5.217%	4,473	-98.959%
2022-03-31	31.2400	31.240000	24.860000	25.300000	-16.667%	19,990	-98.904%
2022-03-30	27.5000	31.900000	25.960000	30.360000	+14.050%	17,057	-99.087%
2022-03-29	25.9600	27.500000	25.522200	26.620000	+0.833%	4,092	-98.959%
2022-03-28	29.2600	29.700000	25.249400	26.400000	+1.695%	6,009	-98.950%
2022-03-25	27.7200	27.720000	25.520000	25.960000	-4.839%	2,846	-98.932%
2022-03-24	26.1800	27.940000	25.520000	27.280000	+6.897%	7,151	-98.984%
2022-03-23	23.9800	26.617800	23.980000	25.520000	+6.422%	7,272	-98.914%
2022-03-22	22.8800	24.420000	22.550000	23.980000	+5.825%	8,219	-98.844%
2022-03-21	23.1000	23.100000	22.000000	22.660000	-0.962%	1,799	-98.777%
2022-03-18	22.6600	23.100000	22.000000	22.880000	+1.961%	3,614	-98.788%
2022-03-17	22.3190	23.100000	21.780000	22.440000	+2.771%	2,732	-98.765%
2022-03-16	21.1178	22.660000	20.020000	21.835000	+3.181%	4,833	-98.730%
2022-03-15	21.3400	21.632600	20.460000	21.161800	-0.373%	2,109	-98.690%
2022-03-14	22.8800	22.880000	21.065000	21.241000	-5.343%	2,303	-98.695%
2022-03-11	21.5600	24.640000	20.130000	22.440000	+2.523%	6,431	-98.765%
2022-03-10	21.7800	22.000000	21.175000	21.887800	+1.520%	2,048	-98.734%
2022-03-09	22.0000	22.866800	21.522600	21.560000	0.000%	3,795	-98.714%
2022-03-08	19.8000	22.660000	18.702200	21.560000	+11.364%	5,648	-98.714%
2022-03-07	21.1200	21.120000	19.360000	19.360000	-8.324%	3,036	-98.568%
2022-03-04	21.3422	21.342200	21.084800	21.117800	-0.425%	1,067	-98.687%
2022-03-03	21.5600	21.560000	20.900000	21.208000	+0.417%	1,560	-98.693%
2022-03-02	20.9000	21.340000	20.317000	21.120000	+0.209%	1,879	-98.688%
2022-03-01	21.1200	21.780000	20.460000	21.076000	+1.376%	1,643	-98.685%
2022-02-28	20.5194	21.230000	20.515000	20.790000	+1.340%	1,449	-98.667%
2022-02-25	19.4744	21.386200	19.474400	20.515000	+5.343%	1,766	-98.649%
2022-02-24	17.6000	20.240000	17.597800	19.474400	+5.987%	2,339	-98.577%
2022-02-23	18.7044	20.020000	17.611000	18.374400	-1.753%	2,568	-98.491%
2022-02-22	18.7000	19.566800	18.502000	18.702200	-4.483%	3,243	-98.518%
2022-02-18	19.5800	20.020000	18.587800	19.580000	+1.136%	4,030	-98.584%
2022-02-17	21.1200	21.450000	18.920000	19.360000	-8.476%	2,748	-98.568%
2022-02-16	21.7800	22.000000	20.680000	21.153000	-3.123%	5,160	-98.690%
2022-02-15	21.7800	23.014200	21.122200	21.835000	+0.151%	7,048	-98.730%
2022-02-14	21.0782	22.220000	20.460000	21.802000	+4.868%	6,269	-98.729%
2022-02-11	20.9000	21.557800	20.460000	20.790000	+0.244%	4,186	-98.667%
2022-02-10	19.5800	21.516000	19.536000	20.739400	+2.201%	3,970	-98.663%
2022-02-09	19.3600	20.680000	19.360000	20.292800	-1.348%	3,648	-98.634%
2022-02-08	20.2620	20.680000	19.725200	20.570000	+0.868%	1,378	-98.652%
2022-02-07	19.3600	21.557800	19.360000	20.392900	+4.128%	3,663	-98.641%
2022-02-04	19.8000	21.557800	19.360000	19.584400	-2.165%	3,288	-98.585%
2022-02-03	20.2400	20.240000	19.140000	20.017800	-2.161%	1,756	-98.615%
2022-02-02	20.6734	21.337800	20.070600	20.460000	-2.074%	1,242	-98.645%
2022-02-01	20.3566	21.340000	20.356600	20.893400	+2.107%	3,594	-98.673%
2022-01-31	18.1368	20.647000	17.600000	20.462200	+9.436%	4,049	-98.645%
2022-01-28	18.7000	19.140000	17.600000	18.697800	-0.235%	5,169	-98.517%
2022-01-27	19.3578	19.641600	18.271000	18.741800	-2.506%	4,373	-98.521%
2022-01-26	19.2808	20.240000	18.700000	19.223600	+1.322%	3,820	-98.558%
2022-01-25	18.2600	19.789000	17.208400	18.972800	+2.667%	5,955	-98.539%
2022-01-24	17.6000	19.800000	16.500000	18.480000	+2.853%	12,567	-98.500%
2022-01-21	17.6000	18.700000	16.940000	17.967400	+0.815%	9,492	-98.457%
2022-01-20	17.8200	19.410600	17.600000	17.822200	-3.857%	11,948	-98.445%
2022-01-19	20.4160	20.416000	18.150000	18.537200	-10.352%	13,967	-98.505%
2022-01-18	21.7800	21.780000	20.020000	20.677800	-6.941%	8,550	-98.659%
2022-01-14	22.4400	24.530000	21.225600	22.220000	+3.040%	33,780	-98.752%
2022-01-13	19.8000	23.540000	19.113600	21.564400	+13.831%	30,335	-98.715%
2022-01-12	19.3600	19.580000	18.701500	18.944200	-0.428%	3,911	-98.537%
2022-01-11	18.4800	19.137800	18.260000	19.025600	+5.463%	5,369	-98.543%
2022-01-10	18.8056	19.819800	18.040000	18.040000	-4.037%	5,137	-98.463%
2022-01-07	18.9200	19.360000	18.524000	18.799000	+0.529%	3,790	-98.525%
2022-01-06	18.9398	19.830800	18.345800	18.700000	-1.174%	4,022	-98.518%
2022-01-05	19.2742	21.082600	18.715400	18.922200	-5.691%	4,504	-98.535%
2022-01-04	21.6458	22.220000	17.600000	20.064000	-7.879%	10,675	-98.618%
2022-01-03	21.4434	22.000000	21.230000	21.780000	+3.168%	3,559	-98.727%