Dark

PXS
Pyxis Tankers Inc. Common Stock
stock NASDAQ

At Close

Jun 17, 2025 3:59:30 PM EDT

2.95USD0.000%(0.00)90,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 8:00:30 AM EDT

3.01USD+2.034%(+0.06)274

After-hours

Jun 17, 2025 4:29:30 PM EDT

3.00USD+1.708%(+0.05)500

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	2.9900	3.1850	2.900000	3.0600	+3.729%	90,958	0.000%
2025-06-16	2.9500	3.0600	2.750000	2.9500	-4.839%	439,313	+3.729%
2025-06-13	2.9200	3.1000	2.890000	3.1000	+11.511%	93,632	-1.290%
2025-06-12	2.7500	2.8550	2.750000	2.7800	+0.361%	43,573	+10.072%
2025-06-11	2.7700	2.8172	2.750000	2.7700	+0.544%	15,027	+10.469%
2025-06-10	2.7800	2.7950	2.740000	2.7550	-0.899%	35,035	+11.071%
2025-06-09	2.7800	2.8300	2.780000	2.7800	0.000%	7,403	+10.072%
2025-06-06	2.8000	2.8100	2.755700	2.7800	+0.180%	10,700	+10.072%
2025-06-05	2.7400	2.8100	2.740000	2.7750	+1.277%	46,269	+10.270%
2025-06-04	2.8050	2.8050	2.720000	2.7400	-2.837%	15,288	+11.679%
2025-06-03	2.8800	2.8800	2.790000	2.8200	-1.399%	4,832	+8.511%
2025-06-02	2.8000	2.8700	2.790000	2.8600	-1.038%	14,824	+6.993%
2025-05-30	2.8900	2.9100	2.770000	2.8900	+0.347%	39,493	+5.882%
2025-05-29	2.9000	2.9001	2.720400	2.8800	+0.348%	15,009	+6.250%
2025-05-28	2.9500	2.9800	2.800000	2.8700	-1.034%	42,805	+6.620%
2025-05-27	2.9700	3.0300	2.900000	2.9000	-1.878%	13,017	+5.517%
2025-05-23	2.9300	3.0200	2.930000	2.9555	+0.527%	19,105	+3.536%
2025-05-22	3.0300	3.0300	2.820000	2.9400	-3.922%	17,791	+4.082%
2025-05-21	3.1900	3.1900	2.950000	3.0600	-1.923%	32,001	0.000%
2025-05-20	3.2600	3.2600	3.085000	3.1200	+1.961%	13,333	-1.923%
2025-05-19	3.0600	3.1900	2.900000	3.0600	-0.326%	12,392	0.000%
2025-05-16	3.0500	3.1700	3.050000	3.0700	+0.452%	10,694	-0.326%
2025-05-15	3.0600	3.1937	2.750000	3.0562	-0.124%	167,743	+0.124%
2025-05-14	3.2450	3.2455	3.040000	3.0600	-4.375%	38,073	0.000%
2025-05-13	3.1500	3.2250	3.100000	3.2000	+1.587%	21,253	-4.375%
2025-05-12	3.0500	3.2700	3.050000	3.1500	+4.305%	50,006	-2.857%
2025-05-09	3.0100	3.0480	2.850000	3.0200	+2.721%	37,865	+1.325%
2025-05-08	3.0200	3.0200	2.913100	2.9400	-1.508%	12,727	+4.082%
2025-05-07	3.0080	3.0600	2.955000	2.9850	-1.806%	4,580	+2.513%
2025-05-06	2.9900	3.0400	2.882400	3.0399	+2.699%	2,055	+0.661%
2025-05-05	2.9100	3.1255	2.910000	2.9600	-0.169%	4,328	+3.378%
2025-05-02	3.0300	3.0400	2.960000	2.9650	-2.145%	19,257	+3.204%
2025-05-01	2.9400	3.0300	2.940000	3.0300	+0.664%	14,198	+0.990%
2025-04-30	3.0000	3.1076	3.000000	3.0100	-1.634%	9,320	+1.661%
2025-04-29	3.0600	3.0600	3.060000	3.0600	+3.729%	1,270	0.000%
2025-04-28	3.0300	3.0700	2.930000	2.9500	-4.221%	19,732	+3.729%
2025-04-25	3.0800	3.2300	3.060000	3.0800	-0.645%	12,881	-0.649%
2025-04-24	2.9900	3.1000	2.953700	3.1000	+3.679%	9,495	-1.290%
2025-04-23	2.8400	3.0500	2.840000	2.9900	+4.912%	21,605	+2.341%
2025-04-22	2.8900	2.9300	2.850000	2.8500	+0.112%	5,777	+7.368%
2025-04-21	3.0200	3.0400	2.846800	2.8468	-5.735%	5,161	+7.489%
2025-04-17	2.8900	3.2000	2.890000	3.0200	+1.684%	17,629	+1.325%
2025-04-16	3.0600	3.1105	2.897565	2.9700	-2.591%	19,278	+3.030%
2025-04-15	3.0500	3.0900	2.980000	3.0490	+3.007%	7,994	+0.361%
2025-04-14	3.0000	3.0349	2.900000	2.9600	-0.169%	9,540	+3.378%
2025-04-11	2.8900	3.0300	2.890000	2.9650	+4.770%	24,367	+3.204%
2025-04-10	2.7500	2.9030	2.750000	2.8300	+0.355%	5,488	+8.127%
2025-04-09	2.6400	2.9200	2.630800	2.8200	+3.753%	19,623	+8.511%
2025-04-08	2.9000	2.9100	2.640000	2.7180	-0.622%	26,991	+12.583%
2025-04-07	2.5500	2.8889	2.530000	2.7350	+6.012%	33,854	+11.883%
2025-04-04	2.8500	2.8999	2.530000	2.5799	-14.874%	39,708	+18.609%
2025-04-03	3.2400	3.2420	2.990000	3.0307	-7.318%	44,023	+0.967%
2025-04-02	3.2900	3.3000	3.270000	3.2700	-0.909%	3,179	-6.422%
2025-04-01	3.3700	3.3700	3.300000	3.3000	-2.655%	6,299	-7.273%
2025-03-31	3.3400	3.4100	3.330900	3.3900	0.000%	7,725	-9.735%
2025-03-28	3.4500	3.4500	3.350000	3.3900	0.000%	7,425	-9.735%
2025-03-27	3.3883	3.3900	3.305000	3.3900	+0.296%	8,591	-9.735%
2025-03-26	3.3900	3.3900	3.380000	3.3800	+0.896%	2,605	-9.467%
2025-03-25	3.3400	3.3700	3.330000	3.3500	+1.515%	3,964	-8.657%
2025-03-24	3.3900	3.3900	3.290000	3.3000	+0.610%	29,487	-7.273%
2025-03-21	3.3000	3.3100	3.280000	3.2800	-0.606%	7,607	-6.707%
2025-03-20	3.2700	3.3900	3.270000	3.3000	+0.304%	37,956	-7.273%
2025-03-19	3.2700	3.3400	3.270000	3.2900	+0.305%	60,604	-6.991%
2025-03-18	3.4050	3.4050	3.280000	3.2800	-2.671%	16,880	-6.707%
2025-03-17	3.2800	3.3900	3.249900	3.3700	+2.744%	48,432	-9.199%
2025-03-14	3.3100	3.4500	3.240000	3.2800	0.000%	34,861	-6.707%
2025-03-13	3.3100	3.3100	3.243200	3.2800	-0.852%	11,310	-6.707%
2025-03-12	3.3400	3.3400	3.280000	3.3082	+0.553%	16,470	-7.503%
2025-03-11	3.3500	3.3500	3.270000	3.2900	-0.904%	16,420	-6.991%
2025-03-10	3.4900	3.4900	3.315000	3.3200	-4.323%	39,034	-7.831%
2025-03-07	3.5300	3.5300	3.460000	3.4700	-0.573%	26,189	-11.816%
2025-03-06	3.4200	3.5100	3.420000	3.4900	+1.749%	3,532	-12.321%
2025-03-05	3.4800	3.5000	3.410000	3.4300	-2.279%	17,903	-10.787%
2025-03-04	3.5001	3.5500	3.440000	3.5100	+0.286%	21,007	-12.821%
2025-03-03	3.5700	3.5700	3.500000	3.5000	-0.850%	11,065	-12.571%
2025-02-28	3.5500	3.5750	3.530000	3.5300	0.000%	5,293	-13.314%
2025-02-27	3.5801	3.5900	3.520000	3.5300	-1.120%	8,180	-13.314%
2025-02-26	3.5539	3.6300	3.553900	3.5700	-0.279%	8,612	-14.286%
2025-02-25	3.5700	3.6480	3.540600	3.5800	-1.648%	11,273	-14.525%
2025-02-24	3.5900	3.6600	3.535000	3.6400	+0.275%	13,174	-15.934%
2025-02-21	3.6700	3.6700	3.610000	3.6300	-1.359%	11,727	-15.702%
2025-02-20	3.6800	3.7000	3.610000	3.6800	0.000%	7,127	-16.848%
2025-02-19	3.6100	3.7400	3.610000	3.6800	-0.271%	13,071	-16.848%
2025-02-18	3.6000	3.6900	3.510000	3.6900	+1.653%	23,742	-17.073%
2025-02-14	3.7198	3.7850	3.630000	3.6300	-2.419%	21,476	-15.702%
2025-02-13	3.7400	3.8899	3.700000	3.7200	-1.457%	15,630	-17.742%
2025-02-12	3.7600	3.8500	3.720000	3.7750	+0.586%	9,725	-18.940%
2025-02-11	3.7900	3.7984	3.720100	3.7530	+0.348%	8,677	-18.465%
2025-02-10	3.7840	3.8800	3.730000	3.7400	-1.319%	19,225	-18.182%
2025-02-07	3.8000	3.8680	3.775000	3.7900	-1.558%	11,567	-19.261%
2025-02-06	3.9100	4.0400	3.850000	3.8500	-3.023%	16,000	-20.519%
2025-02-05	3.8900	3.9900	3.890000	3.9700	+2.057%	14,847	-22.922%
2025-02-04	3.8000	3.9620	3.800000	3.8900	+2.639%	32,246	-21.337%
2025-02-03	3.8000	3.8200	3.680000	3.7900	-0.263%	33,551	-19.261%
2025-01-31	3.8900	3.8900	3.780000	3.8000	-0.524%	14,798	-19.474%
2025-01-30	3.7400	3.8200	3.720000	3.8200	+2.965%	14,496	-19.895%
2025-01-29	3.6800	3.7299	3.670000	3.7100	0.000%	14,286	-17.520%
2025-01-28	3.6400	3.7850	3.608800	3.7100	-0.269%	14,894	-17.520%
2025-01-27	3.7700	3.7850	3.660000	3.7200	-1.326%	16,821	-17.742%
2025-01-24	3.7900	3.8500	3.710000	3.7700	0.000%	15,965	-18.833%
2025-01-23	3.8550	3.8550	3.730000	3.7700	0.000%	13,623	-18.833%
2025-01-22	3.8600	3.8950	3.770000	3.7700	-2.710%	22,356	-18.833%
2025-01-21	3.8900	3.9401	3.820000	3.8750	-1.650%	21,435	-21.032%
2025-01-17	3.9500	3.9578	3.900000	3.9400	+0.767%	14,271	-22.335%
2025-01-16	4.0000	4.0700	3.910000	3.9100	-3.623%	25,600	-21.739%
2025-01-15	4.1050	4.1050	3.979700	4.0570	-0.564%	21,946	-24.575%
2025-01-14	4.0299	4.1400	4.010000	4.0800	+0.990%	33,009	-25.000%
2025-01-13	4.0700	4.4000	3.890000	4.0400	-1.823%	27,976	-24.257%
2025-01-10	3.8300	4.1150	3.830000	4.1150	+5.513%	64,717	-25.638%
2025-01-08	3.8400	3.9000	3.800000	3.9000	+1.563%	26,549	-21.538%
2025-01-07	3.7300	3.9700	3.730000	3.8400	+2.128%	32,305	-20.313%
2025-01-06	3.7000	3.8477	3.700000	3.7600	+0.804%	27,686	-18.617%
2025-01-03	3.9100	3.9100	3.730000	3.7300	-2.356%	32,938	-17.962%
2025-01-02	3.9300	3.9768	3.810000	3.8200	-2.799%	31,114	-19.895%
2024-12-31	3.7000	3.9300	3.700000	3.9300	+5.362%	30,984	-22.137%
2024-12-30	3.6200	3.7800	3.580000	3.7300	+1.635%	30,492	-17.962%
2024-12-27	3.6400	3.6862	3.640000	3.6700	-0.677%	11,860	-16.621%
2024-12-26	3.6300	3.7700	3.630000	3.6950	-1.989%	16,450	-17.185%
2024-12-24	3.6800	3.7700	3.680000	3.7700	+2.446%	15,435	-18.833%
2024-12-23	3.6400	3.7400	3.510000	3.6800	+3.371%	47,701	-16.848%
2024-12-20	3.4200	3.6049	3.420000	3.5600	+2.006%	55,194	-14.045%
2024-12-19	3.5000	3.5200	3.404900	3.4900	-2.372%	31,210	-12.321%
2024-12-18	3.6050	3.6175	3.460000	3.5748	+0.416%	35,190	-14.401%
2024-12-17	3.5500	3.5900	3.450100	3.5600	-0.420%	68,120	-14.045%
2024-12-16	3.6000	3.6441	3.546800	3.5750	-1.107%	52,107	-14.406%
2024-12-13	3.6599	3.6700	3.579000	3.6150	-1.176%	29,845	-15.353%
2024-12-12	3.6735	3.6735	3.578000	3.6580	-0.327%	41,131	-16.348%
2024-12-11	3.7400	3.8050	3.630000	3.6700	-1.344%	42,689	-16.621%
2024-12-10	3.6700	3.7500	3.620100	3.7200	+1.087%	36,186	-17.742%
2024-12-09	3.6300	3.7000	3.600000	3.6800	+2.222%	24,590	-16.848%
2024-12-06	3.6999	3.6999	3.550000	3.6000	-2.703%	42,724	-15.000%
2024-12-05	3.6600	3.7700	3.660000	3.7000	-0.270%	17,425	-17.297%
2024-12-04	3.7700	3.8500	3.640000	3.7100	-1.592%	23,392	-17.520%
2024-12-03	3.8000	3.8066	3.760700	3.7700	-0.789%	33,675	-18.833%
2024-12-02	3.6600	3.8901	3.660000	3.8000	+0.796%	25,387	-19.474%
2024-11-29	3.7700	3.7900	3.620000	3.7700	-1.050%	87,985	-18.833%
2024-11-27	3.7800	3.9250	3.750000	3.8100	-1.804%	45,485	-19.685%
2024-11-26	4.0000	4.0100	3.870000	3.8800	-2.513%	34,445	-21.134%
2024-11-25	4.2000	4.2200	3.925000	3.9800	-2.451%	44,342	-23.116%
2024-11-22	4.1100	4.3900	4.060000	4.0800	+1.493%	24,067	-25.000%
2024-11-21	4.1200	4.1806	4.020000	4.0200	-3.018%	20,320	-23.881%
2024-11-20	4.1452	4.1452	4.090000	4.1451	+0.854%	8,973	-26.178%
2024-11-19	4.1520	4.1680	4.080000	4.1100	-1.202%	7,266	-25.547%
2024-11-18	4.0900	4.1600	4.066000	4.1600	+3.226%	9,456	-26.442%
2024-11-15	4.1400	4.2300	4.010000	4.0300	-3.357%	24,945	-24.069%
2024-11-14	4.0900	4.1700	4.090000	4.1700	+3.474%	13,332	-26.619%
2024-11-13	4.1800	4.1800	4.010000	4.0300	-2.892%	32,094	-24.069%
2024-11-12	4.2200	4.2200	3.945000	4.1500	-1.659%	45,627	-26.265%
2024-11-11	4.2500	4.2790	4.150000	4.2200	-0.472%	27,814	-27.488%
2024-11-08	4.2700	4.3291	4.240000	4.2400	-2.079%	47,549	-27.830%
2024-11-07	4.3200	4.4200	4.320000	4.3300	-0.688%	19,554	-29.330%
2024-11-06	4.3400	4.3680	4.280700	4.3600	+0.447%	16,584	-29.817%
2024-11-05	4.3822	4.3900	4.315000	4.3406	+0.245%	33,259	-29.503%
2024-11-04	4.3200	4.4100	4.310000	4.3300	-0.574%	18,644	-29.330%
2024-11-01	4.2400	4.4299	4.240000	4.3550	-1.471%	18,401	-29.736%
2024-10-31	4.3600	4.4800	4.350000	4.4200	+1.144%	30,507	-30.769%
2024-10-30	4.2600	4.3800	4.220000	4.3700	+1.040%	20,463	-29.977%
2024-10-29	4.4700	4.5000	4.280100	4.3250	-3.675%	44,078	-29.249%
2024-10-28	4.6700	4.7800	4.450000	4.4900	-3.854%	47,195	-31.849%
2024-10-25	4.6450	4.7644	4.619900	4.6700	+1.302%	72,161	-34.475%
2024-10-24	4.7000	4.7000	4.559800	4.6100	-1.390%	17,728	-33.623%
2024-10-23	4.8500	4.8700	4.653100	4.6750	-3.608%	27,710	-34.545%
2024-10-22	4.9100	4.9200	4.850000	4.8500	-1.222%	11,825	-36.907%
2024-10-21	4.9100	4.9400	4.882000	4.9100	-0.406%	12,538	-37.678%
2024-10-18	4.8900	4.9500	4.880000	4.9300	+1.860%	20,588	-37.931%
2024-10-17	4.7600	4.9190	4.730000	4.8400	+1.681%	27,761	-36.777%
2024-10-16	4.8800	4.8900	4.700100	4.7600	-2.758%	59,393	-35.714%
2024-10-15	4.8900	4.9620	4.870000	4.8950	-0.911%	24,561	-37.487%
2024-10-14	5.0200	5.0200	4.940000	4.9400	-1.200%	12,334	-38.057%
2024-10-11	5.0150	5.0200	4.930000	5.0000	+0.100%	5,573	-38.800%
2024-10-10	5.0400	5.0400	4.960300	4.9950	+0.201%	5,113	-38.739%
2024-10-09	5.0000	5.0342	4.920000	4.9850	-0.499%	13,919	-38.616%
2024-10-08	5.0200	5.0200	4.970000	5.0100	-0.595%	8,488	-38.922%
2024-10-07	5.0500	5.1100	5.040000	5.0400	-0.982%	13,530	-39.286%
2024-10-04	5.0500	5.1200	5.050000	5.0900	+0.197%	6,820	-39.882%
2024-10-03	5.0399	5.0800	4.980000	5.0800	+0.794%	22,656	-39.764%
2024-10-02	5.0400	5.0400	5.020000	5.0400	+1.205%	8,803	-39.286%
2024-10-01	4.8700	5.0354	4.870000	4.9800	+0.606%	20,716	-38.554%
2024-09-30	5.0900	5.1900	4.930000	4.9500	-2.463%	33,146	-38.182%
2024-09-27	5.0700	5.0800	5.060000	5.0750	-0.490%	10,662	-39.704%
2024-09-26	5.0501	5.1000	5.050100	5.1000	+0.990%	8,160	-40.000%
2024-09-25	5.0800	5.1100	5.050000	5.0500	-0.786%	10,581	-39.406%
2024-09-24	5.0200	5.1500	4.960100	5.0900	+1.394%	78,133	-39.882%
2024-09-23	4.9600	5.0400	4.960000	5.0200	+1.102%	16,967	-39.044%
2024-09-20	5.0400	5.0400	4.900100	4.9653	-1.090%	19,258	-38.372%
2024-09-19	5.0600	5.0600	4.960000	5.0200	+0.300%	33,436	-39.044%
2024-09-18	5.0440	5.0656	5.000000	5.0050	-0.891%	10,106	-38.861%
2024-09-17	5.1000	5.1000	5.000000	5.0500	+1.815%	16,911	-39.406%
2024-09-16	5.0000	5.0168	4.910000	4.9600	-0.601%	25,011	-38.306%
2024-09-13	5.0200	5.1000	4.990000	4.9900	-0.963%	38,324	-38.677%
2024-09-12	5.0600	5.1000	4.975000	5.0385	+0.369%	25,098	-39.268%
2024-09-11	4.8500	5.1100	4.850000	5.0200	+4.583%	57,930	-39.044%
2024-09-10	4.8900	4.8900	4.800000	4.8000	-1.437%	11,437	-36.250%
2024-09-09	4.7800	4.9400	4.780000	4.8700	+1.395%	15,589	-37.166%
2024-09-06	4.9000	4.9500	4.780000	4.8030	-2.179%	31,343	-36.290%
2024-09-05	4.9000	4.9700	4.900000	4.9100	-0.808%	24,957	-37.678%
2024-09-04	4.9500	5.0600	4.950000	4.9500	-1.296%	13,086	-38.182%
2024-09-03	5.0000	5.1100	4.900000	5.0150	-1.859%	35,362	-38.983%
2024-08-30	5.0400	5.1200	5.040000	5.1100	+1.389%	10,585	-40.117%
2024-08-29	5.0400	5.0700	5.030100	5.0400	-0.198%	5,804	-39.286%
2024-08-28	5.1100	5.1500	5.010000	5.0500	-1.232%	15,139	-39.406%
2024-08-27	5.1800	5.1800	5.113000	5.1130	-1.673%	10,687	-40.153%
2024-08-26	5.1900	5.2400	5.150000	5.2000	-0.010%	15,444	-41.154%
2024-08-23	5.2650	5.2650	5.185000	5.2005	-0.564%	8,535	-41.160%
2024-08-22	5.3700	5.3800	5.110100	5.2300	-2.607%	39,415	-41.491%
2024-08-21	5.4900	5.4900	5.320000	5.3700	-1.105%	14,033	-43.017%
2024-08-20	5.5100	5.5100	5.395000	5.4300	-0.367%	17,944	-43.646%
2024-08-19	5.4000	5.5299	5.400000	5.4500	+0.646%	48,979	-43.853%
2024-08-16	5.2500	5.4600	5.240000	5.4150	+3.143%	50,096	-43.490%
2024-08-15	5.1900	5.2800	5.150000	5.2500	+1.156%	43,049	-41.714%
2024-08-14	5.2300	5.2598	5.150000	5.1900	+0.387%	21,818	-41.040%
2024-08-13	5.0064	5.1999	5.000000	5.1700	+4.024%	50,453	-40.812%
2024-08-12	4.9300	5.1273	4.900000	4.9700	+1.844%	135,873	-38.431%
2024-08-09	4.7400	4.8800	4.740000	4.8800	+2.306%	18,533	-37.295%
2024-08-08	4.7600	4.8500	4.740000	4.7700	+0.210%	23,454	-35.849%
2024-08-07	4.7700	4.8850	4.760000	4.7600	-1.856%	34,288	-35.714%
2024-08-06	4.7800	4.8900	4.753700	4.8500	-1.322%	27,490	-36.907%
2024-08-05	4.8000	4.9200	4.750000	4.9150	-0.102%	33,359	-37.742%
2024-08-02	5.0100	5.0200	4.830000	4.9200	-4.466%	71,551	-37.805%
2024-08-01	5.2100	5.2550	5.050000	5.1500	-1.152%	22,413	-40.583%
2024-07-31	5.2500	5.2600	5.160000	5.2100	0.000%	33,669	-41.267%
2024-07-30	5.0850	5.2400	5.085000	5.2100	+2.358%	21,033	-41.267%
2024-07-29	4.9900	5.1300	4.990000	5.0900	+2.004%	25,576	-39.882%
2024-07-26	5.0400	5.1300	4.900000	4.9900	-1.675%	37,144	-38.677%
2024-07-25	5.1800	5.1800	5.040000	5.0750	-1.932%	10,405	-39.704%
2024-07-24	5.1651	5.2100	5.089100	5.1750	-0.481%	24,884	-40.870%
2024-07-23	5.3500	5.3500	5.200000	5.2000	-1.701%	10,069	-41.154%
2024-07-22	5.4200	5.4200	5.170000	5.2900	+2.519%	53,069	-42.155%
2024-07-19	5.0400	5.2400	5.000000	5.1600	-0.386%	79,732	-40.698%
2024-07-18	5.3600	5.4499	5.050000	5.1800	-4.074%	70,972	-40.927%
2024-07-17	5.0000	5.4000	4.993300	5.4000	+8.434%	255,049	-43.333%
2024-07-16	4.9800	4.9900	4.950000	4.9800	+1.220%	13,008	-38.554%
2024-07-15	4.9000	4.9500	4.850100	4.9200	-0.203%	12,560	-37.805%
2024-07-12	4.9000	4.9500	4.900000	4.9300	+0.203%	19,393	-37.931%
2024-07-11	4.9700	4.9900	4.920000	4.9200	-1.600%	10,402	-37.805%
2024-07-10	4.9600	5.0150	4.930000	5.0000	+2.245%	39,243	-38.800%
2024-07-09	4.9300	4.9400	4.860000	4.8902	-0.908%	24,220	-37.426%
2024-07-08	4.9700	5.0200	4.905000	4.9350	-0.904%	14,891	-37.994%
2024-07-05	5.1200	5.1200	4.970000	4.9800	-2.159%	15,823	-38.554%
2024-07-03	5.0600	5.0899	5.052800	5.0899	+0.195%	7,471	-39.881%
2024-07-02	5.0700	5.1500	5.070000	5.0800	-0.098%	17,613	-39.764%
2024-07-01	5.2400	5.2400	5.070000	5.0850	-0.098%	21,468	-39.823%
2024-06-28	5.0500	5.1500	5.050000	5.0900	+1.294%	19,003	-39.882%
2024-06-27	4.9901	5.0400	4.985000	5.0250	0.000%	21,081	-39.104%
2024-06-26	4.9900	5.0300	4.980500	5.0250	+0.904%	14,823	-39.104%
2024-06-25	5.0400	5.0400	4.940000	4.9800	0.000%	24,837	-38.554%
2024-06-24	5.0600	5.0600	4.930000	4.9800	-0.100%	22,748	-38.554%
2024-06-21	5.0400	5.1000	4.985000	4.9850	-2.827%	26,795	-38.616%
2024-06-20	5.2300	5.2300	5.080000	5.1300	-0.581%	41,820	-40.351%
2024-06-18	5.1400	5.2800	5.090000	5.1600	+1.976%	90,900	-40.698%
2024-06-17	4.9600	5.1337	4.930000	5.0600	+2.222%	36,101	-39.526%
2024-06-14	5.0500	5.0746	4.900000	4.9500	-1.198%	86,682	-38.182%
2024-06-13	5.1800	5.1800	5.010000	5.0100	-2.907%	25,198	-38.922%
2024-06-12	5.1100	5.2100	5.110000	5.1600	+1.176%	70,541	-40.698%
2024-06-11	5.1600	5.1700	5.099300	5.1000	-1.544%	25,356	-40.000%
2024-06-10	5.0000	5.1822	5.000000	5.1800	+3.912%	68,633	-40.927%
2024-06-07	4.9400	5.0210	4.910000	4.9850	+0.100%	43,160	-38.616%
2024-06-06	5.0000	5.0500	4.930100	4.9800	-1.190%	29,291	-38.554%
2024-06-05	5.0690	5.1300	5.040000	5.0400	-1.176%	19,576	-39.286%
2024-06-04	5.1000	5.1700	5.100000	5.1000	-0.196%	11,117	-40.000%
2024-06-03	5.1600	5.2001	5.110000	5.1100	-1.731%	19,507	-40.117%
2024-05-31	5.1700	5.2600	5.160000	5.2000	+0.580%	32,557	-41.154%
2024-05-30	5.0700	5.1800	5.070000	5.1700	+0.780%	11,582	-40.812%
2024-05-29	5.0600	5.1800	5.060000	5.1300	-0.292%	5,172	-40.351%
2024-05-28	5.0600	5.1600	5.060000	5.1450	+1.680%	26,715	-40.525%
2024-05-24	5.1900	5.1900	5.050000	5.0600	+0.797%	10,371	-39.526%
2024-05-23	5.1700	5.1900	5.000000	5.0200	-3.276%	35,612	-39.044%
2024-05-22	5.2200	5.2656	5.150000	5.1900	-0.954%	31,644	-41.040%
2024-05-21	4.8800	5.2600	4.880000	5.2400	-1.596%	155,300	-41.603%
2024-05-20	5.0500	5.4750	5.050000	5.3250	+6.076%	105,040	-42.535%
2024-05-17	5.0100	5.1400	4.990000	5.0200	-0.100%	41,829	-39.044%
2024-05-16	4.8700	5.0500	4.860000	5.0250	+2.134%	43,447	-39.104%
2024-05-15	4.9700	5.0432	4.900000	4.9200	-1.006%	47,496	-37.805%
2024-05-14	4.9900	4.9900	4.900000	4.9700	-0.201%	17,378	-38.431%
2024-05-13	4.9600	4.9800	4.925000	4.9800	+1.428%	21,616	-38.554%
2024-05-10	4.8900	4.9800	4.849400	4.9099	+0.613%	45,563	-37.677%
2024-05-09	4.7000	4.9205	4.700000	4.8800	+3.609%	47,114	-37.295%
2024-05-08	4.6000	4.7500	4.600000	4.7100	+2.391%	80,933	-35.032%
2024-05-07	4.5900	4.6500	4.540000	4.6000	0.000%	14,755	-33.478%
2024-05-06	4.6600	4.6800	4.580000	4.6000	-1.709%	40,568	-33.478%
2024-05-03	4.6500	4.6900	4.640000	4.6800	+0.429%	4,326	-34.615%
2024-05-02	4.5800	4.6600	4.580000	4.6600	+1.525%	15,858	-34.335%
2024-05-01	4.5100	4.6400	4.500000	4.5900	+1.190%	31,564	-33.333%
2024-04-30	4.5900	4.6200	4.460000	4.5360	-1.090%	20,677	-32.540%
2024-04-29	4.5200	4.6500	4.520000	4.5860	+1.348%	18,483	-33.275%
2024-04-26	4.5900	4.6000	4.450100	4.5250	+1.230%	20,077	-32.376%
2024-04-25	4.4442	4.5900	4.444200	4.4700	0.000%	30,747	-31.544%
2024-04-24	4.4200	4.5200	4.420000	4.4700	-0.667%	12,089	-31.544%
2024-04-23	4.6000	4.6000	4.400000	4.5000	-2.574%	113,390	-32.000%
2024-04-22	4.6400	4.6400	4.550000	4.6189	-0.240%	8,389	-33.750%
2024-04-19	4.5600	4.6500	4.550000	4.6300	+0.216%	16,510	-33.909%
2024-04-18	4.6400	4.7100	4.550100	4.6200	+0.435%	7,709	-33.766%
2024-04-17	4.5500	4.6500	4.550000	4.6000	-0.217%	9,309	-33.478%
2024-04-16	4.6250	4.6250	4.530000	4.6100	-0.647%	23,055	-33.623%
2024-04-15	4.6500	4.7200	4.640000	4.6400	-2.110%	8,545	-34.052%
2024-04-12	4.7900	4.7900	4.675900	4.7400	-1.044%	29,783	-35.443%
2024-04-11	4.6500	4.8100	4.640000	4.7900	+2.132%	21,126	-36.117%
2024-04-10	4.6850	4.7400	4.685000	4.6900	-1.055%	6,646	-34.755%
2024-04-09	4.7200	4.7500	4.700000	4.7400	0.000%	16,669	-35.443%
2024-04-08	4.7200	4.7600	4.660000	4.7400	+0.424%	17,785	-35.443%
2024-04-05	4.7000	4.7900	4.700000	4.7200	-0.211%	6,474	-35.169%
2024-04-04	4.7300	4.8799	4.700000	4.7300	-0.630%	9,475	-35.307%
2024-04-03	4.7100	4.9498	4.710000	4.7600	+0.422%	62,395	-35.714%
2024-04-02	4.6550	4.7500	4.655000	4.7400	-0.211%	3,443	-35.443%
2024-04-01	4.7000	4.7900	4.660000	4.7500	-0.419%	15,406	-35.579%
2024-03-28	4.6000	4.7700	4.600000	4.7700	+3.922%	22,110	-35.849%
2024-03-27	4.6900	4.6900	4.550000	4.5900	-3.165%	38,268	-33.333%
2024-03-26	4.7200	4.7650	4.660000	4.7400	-0.629%	21,042	-35.443%
2024-03-25	4.8300	4.8800	4.770000	4.7700	-2.234%	54,861	-35.849%
2024-03-22	4.8500	4.8800	4.765000	4.8790	+0.598%	12,481	-37.282%
2024-03-21	4.6500	4.8500	4.650000	4.8500	+3.191%	27,478	-36.907%
2024-03-20	4.6800	4.7578	4.608600	4.7000	+0.642%	23,760	-34.894%
2024-03-19	4.7800	4.7999	4.650000	4.6700	-1.684%	47,159	-34.475%
2024-03-18	4.7300	4.8400	4.650000	4.7500	-0.419%	35,618	-35.579%
2024-03-15	4.7800	4.8300	4.600000	4.7700	+1.923%	153,687	-35.849%
2024-03-14	4.6600	4.7685	4.568500	4.6800	0.000%	84,997	-34.615%
2024-03-13	4.4800	4.6800	4.460000	4.6800	+4.464%	36,267	-34.615%
2024-03-12	4.5300	4.5300	4.475800	4.4800	-0.885%	24,051	-31.696%
2024-03-11	4.4700	4.6000	4.470000	4.5200	-0.659%	15,219	-32.301%
2024-03-08	4.4100	4.6000	4.410000	4.5500	+3.645%	51,251	-32.747%
2024-03-07	4.2900	4.4200	4.289500	4.3900	+3.783%	24,510	-30.296%
2024-03-06	4.2300	4.2800	4.190000	4.2300	+1.928%	14,700	-27.660%
2024-03-05	4.2600	4.3200	4.050000	4.1500	-4.378%	66,813	-26.265%
2024-03-04	4.5200	4.5200	4.260000	4.3400	-1.587%	30,505	-29.493%
2024-03-01	4.3100	4.4950	4.302000	4.4100	+1.613%	51,049	-30.612%
2024-02-29	4.3200	4.3999	4.289200	4.3400	+0.463%	7,858	-29.493%
2024-02-28	4.3800	4.3900	4.320000	4.3200	-0.690%	26,919	-29.167%
2024-02-27	4.3500	4.3500	4.240000	4.3500	-0.608%	80,800	-29.655%
2024-02-26	4.3000	4.3800	4.230300	4.3766	+2.496%	21,510	-30.083%
2024-02-23	4.3800	4.3800	4.150000	4.2700	-1.157%	49,507	-28.337%
2024-02-22	4.4100	4.4700	4.320000	4.3200	-1.482%	16,234	-29.167%
2024-02-21	4.3900	4.4500	4.320000	4.3850	+0.343%	71,087	-30.217%
2024-02-20	4.4800	4.5100	4.370000	4.3700	-3.104%	10,974	-29.977%
2024-02-16	4.5300	4.5500	4.430000	4.5100	-0.442%	23,284	-32.151%
2024-02-15	4.5200	4.5499	4.428800	4.5300	+1.342%	52,945	-32.450%
2024-02-14	4.4600	4.4700	4.370000	4.4700	+1.131%	10,120	-31.544%
2024-02-13	4.4200	4.4860	4.410000	4.4200	-1.559%	9,476	-30.769%
2024-02-12	4.3500	4.5300	4.320000	4.4900	+3.218%	41,414	-31.849%
2024-02-09	4.2900	4.3500	4.275000	4.3500	+0.462%	25,935	-29.655%
2024-02-08	4.3600	4.4200	4.330000	4.3300	-1.591%	43,874	-29.330%
2024-02-07	4.4350	4.4500	4.350000	4.4000	-0.229%	76,887	-30.455%
2024-02-06	4.4300	4.4499	4.315000	4.4101	+0.918%	56,975	-30.614%
2024-02-05	4.4701	4.4701	4.270000	4.3700	-2.018%	15,127	-29.977%
2024-02-02	4.4101	4.5000	4.410000	4.4600	0.000%	42,647	-31.390%
2024-02-01	4.6500	4.6689	4.300000	4.4600	-2.407%	128,978	-31.390%
2024-01-31	4.7900	4.7900	4.550000	4.5700	-3.992%	35,524	-33.042%
2024-01-30	4.7400	4.8100	4.710000	4.7600	+0.634%	29,329	-35.714%
2024-01-29	4.9000	4.9000	4.700000	4.7300	-2.474%	29,665	-35.307%
2024-01-26	4.7200	4.8600	4.640000	4.8500	+2.105%	34,547	-36.907%
2024-01-25	4.8200	4.8200	4.631100	4.7500	+0.317%	40,404	-35.579%
2024-01-24	4.5800	4.7800	4.565000	4.7350	+5.457%	154,142	-35.375%
2024-01-23	4.5800	4.5900	4.470000	4.4900	-1.319%	63,777	-31.849%
2024-01-22	4.4400	4.6200	4.440000	4.5500	+2.941%	54,096	-32.747%
2024-01-19	4.4990	4.5800	4.390000	4.4200	-1.996%	120,202	-30.769%
2024-01-18	4.4600	4.5299	4.400000	4.5100	+1.806%	87,050	-32.151%
2024-01-17	4.3700	4.4500	4.349300	4.4300	+1.142%	50,819	-30.926%
2024-01-16	4.5200	4.5500	4.370000	4.3800	-2.450%	58,264	-30.137%
2024-01-12	4.4100	4.5800	4.410000	4.4900	+4.176%	153,712	-31.849%
2024-01-11	4.4700	4.4700	4.270000	4.3100	-3.579%	76,168	-29.002%
2024-01-10	4.5900	4.6297	4.454900	4.4700	-2.614%	27,107	-31.544%
2024-01-09	4.5200	4.6200	4.410000	4.5900	+1.774%	50,858	-33.333%
2024-01-08	4.5600	4.6500	4.350000	4.5100	-1.528%	155,457	-32.151%
2024-01-05	4.5100	4.7000	4.510000	4.5800	+1.778%	110,734	-33.188%
2024-01-04	4.2000	4.6400	4.200000	4.5000	+6.383%	273,402	-32.000%
2024-01-03	4.1000	4.2500	4.100000	4.2300	+1.683%	102,209	-27.660%
2024-01-02	4.1300	4.2300	4.120000	4.1600	-0.240%	107,635	-26.442%
2023-12-29	4.1500	4.1800	4.060000	4.1700	+1.214%	75,462	-26.619%
2023-12-28	4.1200	4.2400	4.120000	4.1200	-1.671%	83,577	-25.728%
2023-12-27	4.1300	4.2000	4.120000	4.1900	-2.331%	129,403	-26.969%
2023-12-26	4.6400	4.6900	4.050900	4.2900	-6.536%	717,871	-28.671%