Dark

PMD
Psychemedics Corporation
stock NASDAQ

Inactive

Dec 12, 2024

2.67USD-1.838%(-0.05)113,627

Pre-market

0.00USD-100.000%(-2.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-12	2.610000	2.77000	2.4600	2.6700	-1.838%	113,627	0.000%
2024-12-11	2.840000	2.90500	2.6800	2.7200	+0.369%	26,799	-1.838%
2024-12-10	2.580000	2.78000	2.5700	2.7100	+6.693%	30,722	-1.476%
2024-12-09	3.210000	3.24590	2.4800	2.5400	-20.870%	40,389	+5.118%
2024-12-06	2.720000	3.25000	2.4800	3.2099	+36.591%	205,558	-16.820%
2024-12-05	2.250000	2.38000	2.2200	2.3500	-1.674%	237,138	+13.617%
2024-12-04	2.500000	2.53000	2.0700	2.3900	0.000%	34,742	+11.715%
2024-12-03	2.350000	2.41200	2.3400	2.3900	+1.702%	201,686	+11.715%
2024-12-02	2.340000	2.36000	2.3400	2.3500	+1.075%	62,394	+13.617%
2024-11-29	2.340000	2.34000	2.3200	2.3250	-0.641%	23,288	+14.839%
2024-11-27	2.340000	2.34500	2.3350	2.3400	0.000%	14,221	+14.103%
2024-11-26	2.340000	2.34470	2.3300	2.3400	0.000%	11,671	+14.103%
2024-11-25	2.340000	2.34010	2.3250	2.3400	+0.214%	21,335	+14.103%
2024-11-22	2.330000	2.34000	2.3300	2.3350	-0.214%	27,871	+14.347%
2024-11-21	2.350000	2.35000	2.3300	2.3400	0.000%	24,513	+14.103%
2024-11-20	2.320000	2.35000	2.3200	2.3400	0.000%	26,766	+14.103%
2024-11-19	2.320000	2.34000	2.3200	2.3400	+0.429%	9,302	+14.103%
2024-11-18	2.330000	2.35000	2.3300	2.3300	-0.427%	23,461	+14.592%
2024-11-15	2.320000	2.34000	2.3200	2.3400	-0.637%	12,925	+14.103%
2024-11-14	2.320000	2.36000	2.3200	2.3550	+0.426%	56,047	+13.376%
2024-11-13	2.320000	2.35000	2.3200	2.3450	+0.428%	35,819	+13.859%
2024-11-12	2.320000	2.33500	2.3200	2.3350	+0.215%	9,430	+14.347%
2024-11-11	2.340000	2.35000	2.3300	2.3300	-0.427%	10,057	+14.592%
2024-11-08	2.349200	2.35000	2.3400	2.3400	0.000%	18,108	+14.103%
2024-11-07	2.345000	2.35000	2.3300	2.3400	-0.213%	22,751	+14.103%
2024-11-06	2.350000	2.35000	2.3200	2.3450	+0.214%	23,931	+13.859%
2024-11-05	2.327894	2.35000	2.3200	2.3400	+0.862%	42,711	+14.103%
2024-11-04	2.340000	2.34000	2.3200	2.3200	0.000%	13,628	+15.086%
2024-11-01	2.310000	2.34000	2.3100	2.3200	-0.429%	65,154	+15.086%
2024-10-31	2.332000	2.33200	2.3200	2.3300	+0.866%	1,544	+14.592%
2024-10-30	2.320000	2.32000	2.3100	2.3100	-0.431%	19,974	+15.584%
2024-10-29	2.310000	2.32000	2.3100	2.3200	0.000%	5,564	+15.086%
2024-10-28	2.340000	2.34000	2.3100	2.3200	-0.429%	56,287	+15.086%
2024-10-25	2.320000	2.34000	2.3100	2.3300	+0.822%	45,476	+14.592%
2024-10-24	2.310000	2.32000	2.3100	2.3110	+0.043%	3,061	+15.534%
2024-10-23	2.310000	2.33000	2.3100	2.3100	-0.858%	26,653	+15.584%
2024-10-22	2.320500	2.33000	2.3200	2.3300	+0.431%	19,257	+14.592%
2024-10-21	2.330000	2.33000	2.3100	2.3200	+0.147%	13,874	+15.086%
2024-10-18	2.330000	2.33000	2.3100	2.3166	+0.286%	28,757	+15.255%
2024-10-17	2.320000	2.32000	2.3100	2.3100	-0.431%	9,420	+15.584%
2024-10-16	2.310000	2.32000	2.3100	2.3200	+0.259%	1,700	+15.086%
2024-10-15	2.310000	2.32000	2.3100	2.3140	+0.173%	6,729	+15.385%
2024-10-14	2.320000	2.32000	2.3100	2.3100	-0.216%	19,274	+15.584%
2024-10-11	2.310000	2.31840	2.3100	2.3150	+0.216%	2,938	+15.335%
2024-10-10	2.310000	2.32000	2.3100	2.3100	0.000%	1,990	+15.584%
2024-10-09	2.320000	2.32000	2.3100	2.3100	-0.043%	7,908	+15.584%
2024-10-08	2.310000	2.32000	2.3100	2.3110	-0.388%	7,596	+15.534%
2024-10-07	2.310000	2.32000	2.3100	2.3200	+0.433%	15,958	+15.086%
2024-10-04	2.300000	2.32000	2.3000	2.3100	+0.217%	2,028	+15.584%
2024-10-03	2.300000	2.32000	2.2950	2.3050	+0.217%	43,858	+15.835%
2024-10-02	2.300000	2.32000	2.3000	2.3000	-0.862%	11,953	+16.087%
2024-10-01	2.290000	2.32000	2.2900	2.3200	+0.433%	5,351	+15.086%
2024-09-30	2.310000	2.33000	2.2901	2.3100	-0.858%	65,302	+15.584%
2024-09-27	2.340000	2.34000	2.3200	2.3300	0.000%	2,177	+14.592%
2024-09-26	2.330000	2.33560	2.3200	2.3300	+0.866%	2,802	+14.592%
2024-09-25	2.310000	2.34000	2.3100	2.3100	-1.282%	5,575	+15.584%
2024-09-24	2.310000	2.34500	2.3100	2.3400	+1.739%	62,141	+14.103%
2024-09-23	2.330000	2.33000	2.2800	2.3000	-1.709%	61,886	+16.087%
2024-09-20	2.330100	2.34000	2.3000	2.3400	+0.429%	76,984	+14.103%
2024-09-19	2.330000	2.34000	2.3200	2.3300	0.000%	47,749	+14.592%
2024-09-18	2.330000	2.33000	2.3200	2.3300	+0.431%	10,612	+14.592%
2024-09-17	2.321400	2.33000	2.3200	2.3200	0.000%	12,272	+15.086%
2024-09-16	2.320800	2.33000	2.3100	2.3200	-0.215%	11,770	+15.086%
2024-09-13	2.320000	2.33000	2.3180	2.3250	+0.432%	27,514	+14.839%
2024-09-12	2.300000	2.32000	2.3000	2.3150	+1.758%	38,040	+15.335%
2024-09-11	2.280000	2.28000	2.2700	2.2750	0.000%	28,319	+17.363%
2024-09-10	2.290000	2.30000	2.2700	2.2750	-0.655%	41,502	+17.363%
2024-09-09	2.280000	2.30000	2.2800	2.2900	+0.439%	32,623	+16.594%
2024-09-06	2.290000	2.29000	2.2700	2.2800	-0.870%	29,239	+17.105%
2024-09-05	2.280100	2.31000	2.2801	2.3000	+1.277%	40,036	+16.087%
2024-09-04	2.280300	2.30310	2.2650	2.2710	-1.347%	102,046	+17.569%
2024-09-03	2.300000	2.30500	2.2801	2.3020	+0.083%	10,399	+15.986%
2024-08-30	2.310000	2.31000	2.2900	2.3001	+0.222%	84,469	+16.082%
2024-08-29	2.280000	2.30500	2.2800	2.2950	-0.434%	63,909	+16.340%
2024-08-28	2.290000	2.30500	2.2800	2.3050	+0.875%	31,610	+15.835%
2024-08-27	2.280000	2.29000	2.2800	2.2850	0.000%	2,860	+16.849%
2024-08-26	2.280000	2.31000	2.2800	2.2850	+0.219%	32,497	+16.849%
2024-08-23	2.276400	2.28010	2.2700	2.2800	+0.246%	7,208	+17.105%
2024-08-22	2.273200	2.28000	2.2700	2.2744	-0.026%	4,240	+17.394%
2024-08-21	2.270000	2.27500	2.2600	2.2750	-0.438%	37,595	+17.363%
2024-08-20	2.290000	2.29000	2.2600	2.2850	-0.218%	39,722	+16.849%
2024-08-19	2.280000	2.31000	2.2800	2.2900	0.000%	14,467	+16.594%
2024-08-16	2.270000	2.30000	2.2700	2.2900	+0.881%	82,219	+16.594%
2024-08-15	2.290000	2.31000	2.2600	2.2700	-0.873%	142,341	+17.621%
2024-08-14	2.310000	2.33000	2.2300	2.2900	-1.628%	152,675	+16.594%
2024-08-13	2.270000	2.34000	2.1900	2.3279	+27.208%	474,439	+14.696%
2024-08-12	1.680000	1.85000	1.6800	1.8300	+10.909%	79,277	+45.902%
2024-08-09	1.640000	1.65000	1.6400	1.6500	+0.610%	750	+61.818%
2024-08-08	1.880000	1.88000	1.6300	1.6400	-11.351%	11,694	+62.805%
2024-08-07	1.800000	1.91000	1.8000	1.8500	+2.018%	5,763	+44.324%
2024-08-06	1.750000	2.04070	1.7500	1.8134	+6.664%	9,218	+47.237%
2024-08-05	1.840000	1.84000	1.6800	1.7001	-14.995%	26,355	+57.050%
2024-08-02	2.243500	2.24350	2.0000	2.0000	-11.894%	28,607	+33.500%
2024-08-01	2.330000	2.45000	2.2700	2.2700	-0.425%	1,379	+17.621%
2024-07-31	2.240000	2.27970	2.2400	2.2797	+6.033%	1,676	+17.121%
2024-07-30	2.192000	2.19200	2.1500	2.1500	-2.273%	13,313	+24.186%
2024-07-29	2.140000	2.25000	2.1400	2.2000	+7.244%	4,354	+21.364%
2024-07-26	2.170000	2.17010	2.0514	2.0514	-5.465%	4,137	+30.155%
2024-07-25	2.210000	2.24990	2.1600	2.1700	-3.125%	8,227	+23.041%
2024-07-24	2.250000	2.27500	2.1600	2.2400	-1.322%	8,457	+19.196%
2024-07-23	2.300000	2.30000	2.2500	2.2700	-2.575%	5,755	+17.621%
2024-07-22	2.340000	2.34000	2.3100	2.3300	+1.304%	2,072	+14.592%
2024-07-19	2.300000	2.33000	2.2500	2.3000	-1.288%	7,326	+16.087%
2024-07-18	2.385000	2.40880	2.1800	2.3300	-3.320%	3,453	+14.592%
2024-07-17	2.300000	2.47000	2.3000	2.4100	+4.783%	3,591	+10.788%
2024-07-16	2.270000	2.31420	2.2100	2.3000	-0.862%	12,911	+16.087%
2024-07-15	2.320000	2.35200	2.3200	2.3200	-2.110%	798	+15.086%
2024-07-12	2.359200	2.37000	2.3200	2.3700	+1.717%	1,660	+12.658%
2024-07-11	2.400000	2.40000	2.3300	2.3300	-4.115%	1,716	+14.592%
2024-07-10	2.440000	2.50000	2.4200	2.4300	-0.613%	3,918	+9.877%
2024-07-09	2.400000	2.44500	2.4000	2.4450	+1.875%	1,409	+9.202%
2024-07-08	2.480000	2.49990	2.4000	2.4000	-1.235%	2,561	+11.250%
2024-07-05	2.330000	2.48000	2.3300	2.4300	+4.287%	2,200	+9.877%
2024-07-03	2.340000	2.34000	2.3300	2.3301	-0.847%	1,191	+14.587%
2024-07-02	2.340000	2.49000	2.3400	2.3500	0.000%	6,272	+13.617%
2024-07-01	2.470000	2.50000	2.3400	2.3500	-2.893%	2,815	+13.617%
2024-06-28	2.520000	2.55000	2.4200	2.4200	-1.224%	9,342	+10.331%
2024-06-27	2.410000	2.45000	2.3320	2.4500	+2.510%	5,675	+8.980%
2024-06-26	2.460000	2.46000	2.3900	2.3900	+2.575%	1,139	+11.715%
2024-06-25	2.470000	2.47000	2.3300	2.3300	+0.866%	1,383	+14.592%
2024-06-24	2.350000	2.35000	2.2900	2.3100	-1.702%	9,538	+15.584%
2024-06-21	2.290000	2.35000	2.2600	2.3500	+2.620%	2,090	+13.617%
2024-06-20	2.330000	2.35000	2.2800	2.2900	-2.553%	1,813	+16.594%
2024-06-18	2.240000	2.35000	2.2400	2.3500	+3.397%	1,246	+13.617%
2024-06-17	2.282500	2.28250	2.2304	2.2728	+1.013%	1,493	+17.476%
2024-06-14	2.240000	2.25000	2.2400	2.2500	-2.597%	753	+18.667%
2024-06-13	2.320100	2.33000	2.3100	2.3100	0.000%	978	+15.584%
2024-06-12	2.260000	2.31000	2.2500	2.3100	+2.212%	3,947	+15.584%
2024-06-11	2.270000	2.27000	2.2400	2.2600	-0.441%	3,633	+18.142%
2024-06-10	2.340000	2.34000	2.2700	2.2700	+0.889%	4,672	+17.621%
2024-06-07	2.310000	2.42000	2.2500	2.2500	-7.461%	7,901	+18.667%
2024-06-06	2.260000	2.43140	2.2600	2.4314	+2.591%	1,192	+9.813%
2024-06-05	2.310000	2.41000	2.3000	2.3700	+2.155%	4,029	+12.658%
2024-06-04	2.360000	2.37000	2.2300	2.3200	-2.521%	8,222	+15.086%
2024-06-03	2.430000	2.44000	2.3000	2.3800	-0.833%	9,143	+12.185%
2024-05-31	2.480000	2.48000	2.3600	2.4000	-4.000%	16,167	+11.250%
2024-05-30	2.530000	2.57000	2.4700	2.5000	-1.186%	4,223	+6.800%
2024-05-29	2.560000	2.59580	2.5250	2.5300	-2.317%	16,083	+5.534%
2024-05-28	2.520000	2.59000	2.5100	2.5900	+0.778%	6,014	+3.089%
2024-05-24	2.550000	2.57260	2.5500	2.5700	-4.461%	1,983	+3.891%
2024-05-23	2.520000	2.69000	2.4700	2.6900	+4.264%	8,695	-0.743%
2024-05-22	2.630600	2.67000	2.5800	2.5800	-1.467%	11,523	+3.488%
2024-05-21	2.620000	2.62000	2.5900	2.6184	+0.886%	2,396	+1.971%
2024-05-20	2.580000	2.59540	2.5800	2.5954	+0.597%	790	+2.874%
2024-05-17	2.570000	2.68000	2.5700	2.5800	+0.781%	2,952	+3.488%
2024-05-16	2.610000	2.63000	2.5567	2.5600	-0.393%	9,933	+4.297%
2024-05-15	2.650000	2.66500	2.5701	2.5701	-3.015%	2,901	+3.887%
2024-05-14	2.530000	2.65000	2.5300	2.6500	+3.922%	4,764	+0.755%
2024-05-10	2.550000	2.55000	2.5500	2.5500	-1.544%	1,131	+4.706%
2024-05-09	2.550000	2.59000	2.5500	2.5900	+1.969%	1,971	+3.089%
2024-05-08	2.540000	2.54000	2.5400	2.5400	+0.395%	2,289	+5.118%
2024-05-07	2.650000	2.65000	2.5300	2.5300	-0.394%	24,996	+5.534%
2024-05-06	2.550000	2.55000	2.5400	2.5400	-0.392%	2,050	+5.118%
2024-05-03	2.550000	2.55000	2.5500	2.5500	-3.274%	721	+4.706%
2024-05-02	2.540000	2.63630	2.5400	2.6363	+0.622%	3,481	+1.278%
2024-05-01	2.700000	2.70000	2.5300	2.6200	+1.354%	1,960	+1.908%
2024-04-30	2.550000	2.75000	2.5200	2.5850	+0.584%	18,478	+3.288%
2024-04-29	2.670000	2.67000	2.5301	2.5700	+0.784%	2,196	+3.891%
2024-04-26	2.550000	2.55000	2.5500	2.5500	+0.394%	655	+4.706%
2024-04-25	2.612500	2.64000	2.5400	2.5400	-3.970%	7,121	+5.118%
2024-04-24	2.655000	2.69000	2.6450	2.6450	+2.270%	1,395	+0.945%
2024-04-23	2.749500	2.74950	2.5863	2.5863	-2.588%	964	+3.236%
2024-04-22	2.645000	2.65500	2.6450	2.6550	+3.307%	2,119	+0.565%
2024-04-19	2.510000	2.63000	2.5100	2.5700	+0.391%	1,786	+3.891%
2024-04-18	2.560000	2.56000	2.5600	2.5600	+0.787%	740	+4.297%
2024-04-17	2.610000	2.61000	2.5400	2.5400	-0.781%	892	+5.118%
2024-04-16	2.560000	2.57000	2.5401	2.5600	-3.393%	3,577	+4.297%
2024-04-15	2.730000	2.73000	2.5450	2.6499	-3.797%	28,351	+0.759%
2024-04-12	2.800000	2.80000	2.7545	2.7545	-2.323%	2,192	-3.068%
2024-04-11	2.740000	2.83375	2.7300	2.8200	+1.805%	3,721	-5.319%
2024-04-10	2.900000	2.90000	2.7200	2.7700	-2.120%	10,614	-3.610%
2024-04-09	2.840000	2.87000	2.7900	2.8300	-1.733%	12,081	-5.654%
2024-04-08	2.900000	2.90000	2.7900	2.8799	-0.003%	7,352	-7.288%
2024-04-05	2.840000	2.89000	2.8100	2.8800	+1.053%	1,597	-7.292%
2024-04-04	2.890000	2.89000	2.8200	2.8500	+1.423%	2,480	-6.316%
2024-04-03	2.810000	2.85500	2.7850	2.8100	-1.748%	7,924	-4.982%
2024-04-02	2.810000	2.88000	2.8000	2.8600	+1.779%	4,657	-6.643%
2024-04-01	2.930000	2.93000	2.8001	2.8100	-4.096%	9,686	-4.982%
2024-03-28	3.000000	3.00000	2.8800	2.9300	-2.333%	14,265	-8.874%
2024-03-27	3.041900	3.04990	3.0000	3.0000	0.000%	3,171	-11.000%
2024-03-26	3.074000	3.07400	2.9000	3.0000	-1.636%	2,719	-11.000%
2024-03-25	2.920000	3.04990	2.9200	3.0499	+3.037%	4,269	-12.456%
2024-03-22	2.990000	3.04500	2.9000	2.9600	-1.333%	14,941	-9.797%
2024-03-21	2.940000	3.06000	2.9143	3.0000	+2.041%	11,727	-11.000%
2024-03-20	2.970000	2.99040	2.9000	2.9400	-0.339%	10,095	-9.184%
2024-03-19	2.965000	3.13000	2.9500	2.9500	-0.673%	18,670	-9.492%
2024-03-18	2.950100	3.00000	2.9470	2.9700	+0.338%	3,798	-10.101%
2024-03-15	2.960000	3.16000	2.9500	2.9600	+1.370%	24,036	-9.797%
2024-03-14	2.980000	3.01000	2.8950	2.9200	-2.990%	27,298	-8.562%
2024-03-13	3.174000	3.17400	2.9410	3.0100	+1.007%	18,972	-11.296%
2024-03-12	2.940000	3.05000	2.9400	2.9800	0.000%	12,977	-10.403%
2024-03-11	2.990000	3.29000	2.9700	2.9800	-0.667%	19,285	-10.403%
2024-03-08	3.030000	3.26000	2.9900	3.0000	+0.671%	16,028	-11.000%
2024-03-07	3.030000	3.03000	2.9107	2.9800	-0.334%	8,139	-10.403%
2024-03-06	3.183700	3.18370	2.8633	2.9900	-1.967%	22,601	-10.702%
2024-03-05	3.080000	3.09000	2.9800	3.0500	-1.613%	986	-12.459%
2024-03-04	3.030000	3.20000	3.0100	3.1000	-0.641%	13,108	-13.871%
2024-03-01	3.160000	3.16000	2.9900	3.1200	-1.409%	11,849	-14.423%
2024-02-29	3.060000	3.26960	3.0400	3.1646	+3.418%	15,545	-15.629%
2024-02-28	3.110000	3.11000	3.0000	3.0600	+0.328%	4,962	-12.745%
2024-02-27	3.180000	3.18000	3.0500	3.0500	-1.294%	2,399	-12.459%
2024-02-26	3.120000	3.12000	2.8780	3.0900	-0.323%	7,346	-13.592%
2024-02-23	2.940000	3.10000	2.9400	3.1000	+1.307%	7,510	-13.871%
2024-02-22	3.170000	3.44130	3.0500	3.0600	-3.774%	4,941	-12.745%
2024-02-21	3.180000	3.18000	3.1800	3.1800	+2.251%	864	-16.038%
2024-02-20	3.110000	3.30670	3.0250	3.1100	+4.714%	25,858	-14.148%
2024-02-16	3.119900	3.12000	2.9300	2.9700	-4.808%	16,315	-10.101%
2024-02-15	3.050000	3.12000	3.0500	3.1200	+2.632%	4,384	-14.423%
2024-02-14	3.010000	3.04000	3.0000	3.0400	+2.703%	1,750	-12.171%
2024-02-13	2.880000	3.02000	2.8500	2.9600	+0.339%	4,673	-9.797%
2024-02-12	2.860000	3.01420	2.8600	2.9500	+0.683%	2,480	-9.492%
2024-02-09	2.980000	2.98000	2.9200	2.9300	+0.342%	1,611	-8.874%
2024-02-08	2.870200	2.93000	2.8600	2.9200	-0.341%	2,358	-8.562%
2024-02-07	3.030000	3.08500	2.9300	2.9300	-3.300%	8,132	-8.874%
2024-02-06	3.020000	3.12880	3.0200	3.0300	-0.656%	1,718	-11.881%
2024-02-05	3.060000	3.25000	3.0200	3.0500	-3.175%	32,096	-12.459%
2024-02-02	3.200000	3.30000	3.0300	3.1500	-1.869%	22,706	-15.238%
2024-02-01	3.210000	3.30990	3.2000	3.2100	+0.312%	5,806	-16.822%
2024-01-31	3.300000	3.30000	3.1600	3.2000	-3.323%	9,836	-16.563%
2024-01-30	3.331600	3.48000	3.3000	3.3100	-1.194%	9,614	-19.335%
2024-01-29	3.150000	3.45080	3.1500	3.3500	+5.678%	1,280	-20.299%
2024-01-26	3.280000	3.45610	3.1700	3.1700	+0.635%	4,039	-15.773%
2024-01-25	3.460000	3.46000	3.1500	3.1500	-5.405%	10,245	-15.238%
2024-01-24	3.368700	3.40000	3.3200	3.3300	-0.299%	9,155	-19.820%
2024-01-23	3.440000	3.44000	3.3300	3.3400	-1.765%	6,236	-20.060%
2024-01-22	3.365000	3.60000	3.3650	3.4000	+1.796%	7,154	-21.471%
2024-01-19	3.410000	3.41000	3.3201	3.3400	-1.475%	8,640	-20.060%
2024-01-18	3.400000	3.40000	3.3900	3.3900	-0.294%	3,632	-21.239%
2024-01-17	3.550000	3.64000	3.4000	3.4000	0.000%	4,240	-21.471%
2024-01-16	3.440000	3.57470	3.3000	3.4000	-1.163%	37,163	-21.471%
2024-01-12	3.480000	3.61000	3.3600	3.4400	-1.149%	61,579	-22.384%
2024-01-11	3.510000	3.55500	3.3950	3.4800	-3.867%	14,368	-23.276%
2024-01-10	3.600000	3.67000	3.6000	3.6200	-0.549%	12,202	-26.243%
2024-01-09	3.710000	3.83500	3.5513	3.6400	-2.674%	54,813	-26.648%
2024-01-08	3.600000	3.75000	3.6000	3.7400	-0.267%	11,337	-28.610%
2024-01-05	3.760000	3.93000	3.6232	3.7500	-1.055%	22,668	-28.800%
2024-01-04	3.840000	3.84000	3.7450	3.7900	+0.265%	4,941	-29.551%
2024-01-03	3.550000	3.82000	3.4200	3.7800	+11.504%	32,103	-29.365%
2024-01-02	2.920000	3.42000	2.9200	3.3900	+14.527%	33,950	-21.239%
2023-12-29	2.870000	3.03000	2.8700	2.9600	-1.333%	25,203	-9.797%
2023-12-28	2.960000	3.03990	2.9401	3.0000	+3.627%	3,404	-11.000%
2023-12-27	2.800000	2.96000	2.8000	2.8950	+1.797%	14,338	-7.772%
2023-12-26	2.910000	2.91000	2.7200	2.8439	+0.491%	14,926	-6.115%
2023-12-22	2.890000	2.95730	2.7200	2.8300	-1.394%	21,604	-5.654%
2023-12-21	2.750000	2.93090	2.7500	2.8700	+1.773%	10,719	-6.969%
2023-12-20	2.760000	2.88000	2.7600	2.8200	-1.056%	3,620	-5.319%
2023-12-19	2.820000	3.01990	2.7500	2.8501	-0.346%	18,981	-6.319%
2023-12-18	3.048700	3.04870	2.8600	2.8600	-4.027%	9,359	-6.643%
2023-12-15	2.995800	3.00000	2.9800	2.9800	+0.676%	1,959	-10.403%
2023-12-14	2.980000	3.09000	2.8900	2.9600	+1.370%	5,885	-9.797%
2023-12-13	2.890000	3.01050	2.8900	2.9200	+1.038%	13,066	-8.562%
2023-12-12	2.956300	2.95630	2.8900	2.8900	-2.694%	8,858	-7.612%
2023-12-11	2.920000	3.00000	2.9200	2.9700	+1.712%	3,266	-10.101%
2023-12-08	2.990000	2.99010	2.9100	2.9200	-2.341%	2,236	-8.562%
2023-12-07	2.990000	3.00190	2.9200	2.9900	0.000%	19,773	-10.702%
2023-12-06	3.095000	3.16820	2.9800	2.9900	-5.380%	1,583	-10.702%
2023-12-05	3.270000	3.28000	3.1600	3.1600	+0.314%	4,848	-15.506%
2023-12-04	2.980000	3.20000	2.9250	3.1501	+17.104%	31,876	-15.241%
2023-12-01	2.570000	2.71000	2.5700	2.6900	+5.078%	8,672	-0.743%
2023-11-30	2.430000	2.56000	2.3900	2.5600	+5.350%	5,938	+4.297%
2023-11-29	2.291900	2.43000	2.2919	2.4300	+5.652%	3,714	+9.877%
2023-11-28	2.420000	2.42000	2.2752	2.3000	0.000%	30,090	+16.087%
2023-11-27	2.280000	2.37000	2.2000	2.3000	+4.072%	32,211	+16.087%
2023-11-24	2.090000	2.23000	2.0900	2.2100	+6.250%	10,784	+20.814%
2023-11-22	2.070000	2.10000	2.0700	2.0800	+0.971%	18,749	+28.365%
2023-11-21	2.230000	2.23000	2.0600	2.0600	-1.905%	20,695	+29.612%
2023-11-20	2.130000	2.14000	2.0800	2.1000	-1.116%	12,496	+27.143%
2023-11-17	2.170000	2.17000	2.0600	2.1237	-0.296%	14,483	+25.724%
2023-11-16	2.210000	2.21000	2.1200	2.1300	-0.930%	24,002	+25.352%
2023-11-15	2.210000	2.25000	2.1400	2.1500	-4.444%	25,029	+24.186%
2023-11-14	2.238700	2.36840	2.2220	2.2500	-1.316%	15,954	+18.667%
2023-11-13	2.310000	2.36890	2.2500	2.2800	-2.979%	39,597	+17.105%
2023-11-10	2.450000	2.45000	2.3300	2.3500	-3.292%	3,814	+13.617%
2023-11-09	2.430000	2.43000	2.3100	2.4300	+5.195%	12,548	+9.877%
2023-11-08	2.390000	2.39000	2.2901	2.3100	+1.316%	9,182	+15.584%
2023-11-07	2.345000	2.40000	2.2600	2.2800	+0.885%	12,905	+17.105%
2023-11-06	2.320000	2.42000	2.2600	2.2600	-3.830%	17,906	+18.142%
2023-11-03	2.449900	2.45000	2.3500	2.3500	-4.082%	12,752	+13.617%
2023-11-02	2.410000	2.47300	2.4000	2.4500	-1.210%	1,900	+8.980%
2023-11-01	2.410000	2.48000	2.4000	2.4800	+1.224%	1,110	+7.661%
2023-10-31	2.480000	2.48000	2.4100	2.4500	+0.719%	2,377	+8.980%
2023-10-30	2.480000	2.48730	2.3400	2.4325	-0.714%	4,116	+9.764%
2023-10-27	2.410100	2.46000	2.4000	2.4500	+3.814%	7,554	+8.980%
2023-10-26	2.347800	2.42800	2.3478	2.3600	-2.881%	5,119	+13.136%
2023-10-25	2.470000	2.48990	2.4000	2.4300	-0.410%	7,894	+9.877%
2023-10-24	2.450000	2.49290	2.4100	2.4400	-2.008%	9,090	+9.426%
2023-10-23	2.560000	2.56000	2.4500	2.4900	-2.734%	6,153	+7.229%
2023-10-20	2.570000	2.89000	2.4000	2.5600	-3.396%	8,324	+4.297%
2023-10-19	2.800000	2.85290	2.6500	2.6500	-6.032%	7,941	+0.755%
2023-10-18	2.820100	2.82010	2.8201	2.8201	-1.739%	903	-5.323%
2023-10-17	2.920000	3.00000	2.8400	2.8700	+1.413%	8,245	-6.969%
2023-10-16	2.750000	2.91000	2.7300	2.8300	+5.993%	13,351	-5.654%
2023-10-13	2.719800	2.74000	2.6700	2.6700	-0.373%	2,034	0.000%
2023-10-12	2.530000	2.69000	2.4500	2.6800	+4.688%	26,336	-0.373%
2023-10-11	2.840000	2.94000	2.3800	2.5600	-8.244%	87,699	+4.297%
2023-10-10	2.855000	2.96000	2.7900	2.7900	-4.452%	45,472	-4.301%
2023-10-09	3.110000	3.17480	2.9200	2.9200	-7.302%	38,389	-8.562%
2023-10-06	3.320000	3.32000	3.1000	3.1500	-5.120%	11,219	-15.238%
2023-10-05	3.420000	3.53000	3.3000	3.3200	-4.871%	20,463	-19.578%
2023-10-04	3.580000	3.61000	3.3910	3.4900	-1.690%	4,712	-23.496%
2023-10-03	3.551100	3.84000	3.4740	3.5500	-3.794%	34,256	-24.789%
2023-10-02	3.870000	3.97000	3.6500	3.6900	-7.053%	11,847	-27.642%
2023-09-29	3.670000	4.00000	3.6250	3.9700	+8.174%	18,032	-32.746%
2023-09-28	3.710000	3.88000	3.6700	3.6700	-1.078%	37,943	-27.248%
2023-09-27	3.755000	3.98000	3.7100	3.7100	-1.067%	20,254	-28.032%
2023-09-26	3.757000	3.79000	3.6864	3.7500	+1.902%	19,579	-28.800%
2023-09-25	3.670000	3.72000	3.6700	3.6800	-0.005%	1,370	-27.446%
2023-09-22	3.770000	3.77000	3.6600	3.6802	+0.552%	3,595	-27.450%
2023-09-21	3.760000	3.76000	3.5100	3.6600	-1.877%	17,445	-27.049%
2023-09-20	3.820000	3.82000	3.7200	3.7300	-1.323%	12,286	-28.418%
2023-09-19	3.750000	3.95000	3.7400	3.7800	+0.532%	8,216	-29.365%
2023-09-18	3.810000	4.04000	3.7300	3.7600	-3.342%	29,682	-28.989%
2023-09-15	3.862400	3.89000	3.8200	3.8900	+3.183%	6,112	-31.362%
2023-09-14	3.870000	3.87000	3.7700	3.7700	-2.584%	13,826	-29.178%
2023-09-13	3.930000	4.17000	3.8700	3.8700	-0.514%	19,913	-31.008%
2023-09-12	3.920000	3.97000	3.8600	3.8900	-1.512%	17,243	-31.362%
2023-09-11	3.950000	3.95990	3.8500	3.9497	-0.245%	14,935	-32.400%
2023-09-08	3.944500	3.98000	3.8900	3.9594	+1.784%	13,228	-32.566%
2023-09-07	4.130000	4.13000	3.8518	3.8900	-2.993%	13,450	-31.362%
2023-09-06	4.140000	4.14000	3.9300	4.0100	-2.906%	29,900	-33.416%
2023-09-05	4.220000	4.22000	4.0800	4.1300	-1.196%	11,809	-35.351%
2023-09-01	4.250000	4.30000	4.1800	4.1800	-0.948%	18,387	-36.124%
2023-08-31	4.180000	4.30000	4.1800	4.2200	+1.199%	10,257	-36.730%
2023-08-30	4.300000	4.30000	4.1600	4.1700	-3.023%	13,589	-35.971%
2023-08-29	4.380000	4.38000	4.2900	4.3000	-0.922%	9,140	-37.907%
2023-08-28	4.400000	4.40000	4.2700	4.3400	-2.800%	15,998	-38.479%
2023-08-25	4.470000	4.58990	4.3500	4.4650	-1.652%	5,507	-40.202%
2023-08-24	4.620000	4.62000	4.5200	4.5400	-2.366%	11,693	-41.189%
2023-08-23	4.750000	4.78000	4.6200	4.6500	-2.105%	16,320	-42.581%
2023-08-22	4.770000	4.99000	4.7404	4.7500	-0.419%	13,779	-43.789%
2023-08-21	4.720000	4.86000	4.6656	4.7700	+1.274%	15,507	-44.025%
2023-08-18	4.700000	4.71000	4.7000	4.7100	+1.509%	564	-43.312%
2023-08-17	4.770000	4.88000	4.5900	4.6400	-6.244%	24,961	-42.457%
2023-08-16	4.970000	4.97000	4.7200	4.9490	+8.769%	22,810	-46.050%
2023-08-15	4.660000	4.84170	4.5371	4.5500	-6.762%	68,047	-41.319%
2023-08-14	4.720000	4.91000	4.4201	4.8800	-2.400%	130,000	-45.287%
2023-08-11	5.005000	5.01000	5.0000	5.0000	0.000%	1,920	-46.600%
2023-08-10	5.018000	5.04000	5.0000	5.0000	-0.020%	3,461	-46.600%
2023-08-09	5.087400	5.08740	5.0000	5.0010	-0.774%	5,139	-46.611%
2023-08-08	4.995000	5.10000	4.9950	5.0400	+1.613%	2,313	-47.024%
2023-08-07	5.000000	5.10000	4.9600	4.9600	-0.601%	4,367	-46.169%
2023-08-04	4.995000	5.00000	4.9500	4.9900	-0.200%	4,044	-46.493%
2023-08-03	5.100000	5.10000	4.8900	5.0000	-0.100%	8,895	-46.600%
2023-08-02	4.950000	5.01000	4.9500	5.0050	+0.100%	2,108	-46.653%
2023-08-01	5.070000	5.07000	4.9480	5.0000	+0.806%	3,536	-46.600%
2023-07-31	4.999900	5.00000	4.9600	4.9600	-0.502%	5,077	-46.169%
2023-07-28	4.929900	5.08000	4.9299	4.9850	-0.300%	2,249	-46.439%
2023-07-27	5.000000	5.05000	4.9091	5.0000	0.000%	97,255	-46.600%
2023-07-26	5.000000	5.02000	4.9750	5.0000	0.000%	14,236	-46.600%
2023-07-25	4.910000	5.00000	4.8992	5.0000	0.000%	15,425	-46.600%
2023-07-24	4.990000	5.01000	4.8900	5.0000	+0.200%	12,675	-46.600%
2023-07-21	5.000000	5.05000	4.8101	4.9900	-0.970%	21,582	-46.493%
2023-07-20	5.120000	5.12000	4.9000	5.0389	-0.220%	6,450	-47.012%
2023-07-19	5.100000	5.10000	5.0500	5.0500	+0.198%	2,313	-47.129%
2023-07-18	5.024000	5.15000	4.8500	5.0400	+1.406%	5,976	-47.024%
2023-07-17	5.035900	5.03590	4.9701	4.9701	+1.224%	1,143	-46.279%
2023-07-14	4.990300	5.08000	4.7600	4.9100	-1.108%	21,156	-45.621%
2023-07-13	4.410000	4.99370	4.4100	4.9650	+18.214%	89,200	-46.224%
2023-07-12	4.303700	4.33000	4.2000	4.2000	-0.474%	15,919	-36.429%
2023-07-11	4.150000	4.34980	4.1500	4.2200	-0.236%	7,520	-36.730%
2023-07-10	4.190000	4.39990	4.1900	4.2300	-2.535%	15,457	-36.879%
2023-07-07	4.319900	4.52900	4.3199	4.3400	-1.139%	12,553	-38.479%
2023-07-06	4.390000	4.43500	4.3800	4.3900	-0.227%	6,045	-39.180%
2023-07-05	4.500000	4.50000	4.4000	4.4000	-2.439%	10,602	-39.318%
2023-07-03	4.570000	4.58000	4.5100	4.5100	-1.096%	2,559	-40.798%
2023-06-30	4.517700	4.65000	4.5100	4.5600	-0.654%	9,316	-41.447%
2023-06-29	4.571200	4.60000	4.5500	4.5900	+0.879%	4,833	-41.830%
2023-06-28	4.570000	4.61500	4.5500	4.5500	-0.438%	4,930	-41.319%
2023-06-27	4.750000	4.75000	4.5700	4.5700	-1.720%	4,075	-41.575%
2023-06-26	4.775000	4.79100	4.6500	4.6500	-2.002%	18,661	-42.581%