Dark

SFE
Safeguard Scientifics, Inc.
stock NASDAQ

Inactive

Feb 9, 2024

0.4550USD-30.215%(-0.1970)899,343

Pre-market

0.00USD-100.000%(-0.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-09	0.6500	0.6850	0.4004	0.455000	-30.215%	899,343	0.000%
2024-02-08	0.6750	0.6750	0.6505	0.652000	-2.541%	6,997	-30.215%
2024-02-07	0.6721	0.6900	0.6500	0.669000	-0.149%	26,632	-31.988%
2024-02-06	0.6402	0.7000	0.6401	0.670000	+4.671%	48,671	-32.090%
2024-02-05	0.6931	0.6931	0.6400	0.640100	-8.531%	64,633	-28.917%
2024-02-02	0.6550	0.6998	0.6300	0.699800	+0.258%	142,506	-34.981%
2024-02-01	0.6500	0.7000	0.6450	0.698000	+3.869%	26,994	-34.814%
2024-01-31	0.6860	0.7300	0.6720	0.672000	-2.918%	5,297	-32.292%
2024-01-30	0.6600	0.7400	0.6600	0.692200	+4.879%	6,266	-34.268%
2024-01-29	0.7318	0.7440	0.6560	0.660000	-11.883%	8,405	-31.061%
2024-01-26	0.6550	0.7490	0.6550	0.749000	+14.812%	6,832	-39.252%
2024-01-25	0.6600	0.7037	0.6500	0.652368	-1.156%	26,991	-30.254%
2024-01-24	0.6500	0.6800	0.6500	0.660000	0.000%	53,831	-31.061%
2024-01-23	0.6799	0.6808	0.6450	0.660000	-3.226%	178,894	-31.061%
2024-01-22	0.6988	0.7000	0.6800	0.682000	-3.713%	46,255	-33.284%
2024-01-19	0.6900	0.7190	0.6810	0.708300	-0.798%	13,425	-35.762%
2024-01-18	0.6801	0.7390	0.6800	0.714000	-2.192%	22,729	-36.275%
2024-01-17	0.7176	0.7300	0.6801	0.730000	-1.325%	23,523	-37.671%
2024-01-16	0.7000	0.7800	0.6000	0.739800	-98.981%	298,729	-38.497%
2024-01-12	73.4100	78.5000	71.1100	72.630000	+1.595%	394	-99.374%
2024-01-11	77.0100	78.6500	71.4900	71.490000	-4.680%	542	-99.364%
2024-01-10	75.4900	79.0000	73.0000	75.000000	+3.878%	181	-99.393%
2024-01-09	73.4700	75.0000	70.5100	72.200000	+1.007%	533	-99.370%
2024-01-08	79.9800	80.0000	68.9500	71.480000	-6.562%	1,679	-99.363%
2024-01-05	77.1000	79.0000	76.5000	76.500000	-0.649%	69	-99.405%
2024-01-04	76.8505	77.6200	75.0100	77.000000	-0.246%	1,282	-99.409%
2024-01-03	76.1900	77.1900	75.0000	77.190000	+0.783%	150	-99.411%
2024-01-02	80.5700	80.5809	74.0000	76.590000	-2.371%	736	-99.406%
2023-12-29	85.0000	90.0000	76.0300	78.450000	-28.682%	1,882	-99.420%
2023-12-28	106.0000	112.0000	99.0000	110.000000	+8.911%	1,514	-99.586%
2023-12-27	101.0000	107.0000	100.0000	101.000000	-1.463%	1,230	-99.550%
2023-12-26	100.0000	106.0000	100.0000	102.500000	+1.485%	995	-99.556%
2023-12-22	101.0000	104.0000	100.0000	101.000000	+3.051%	387	-99.550%
2023-12-21	103.0000	105.8300	98.0000	98.010000	-2.960%	431	-99.536%
2023-12-20	100.0000	106.0000	97.0000	101.000000	+1.856%	507	-99.550%
2023-12-19	100.0000	101.0000	96.0000	99.160000	+1.184%	1,268	-99.541%
2023-12-18	95.0000	103.0000	92.7747	98.000000	-2.970%	937	-99.536%
2023-12-15	99.0000	108.0100	98.3600	101.000000	+3.061%	1,516	-99.550%
2023-12-14	101.0200	102.0100	96.6400	98.000000	-2.970%	832	-99.536%
2023-12-13	102.0000	103.0000	101.0000	101.000000	-0.980%	309	-99.550%
2023-12-12	100.0600	104.9500	100.0600	102.000000	+0.990%	191	-99.554%
2023-12-11	110.0000	111.0000	97.0500	101.000000	+3.061%	2,866	-99.550%
2023-12-08	98.0000	100.0000	97.1600	98.000000	0.000%	459	-99.536%
2023-12-07	98.0000	99.0000	96.2851	98.000000	+1.031%	444	-99.536%
2023-12-06	97.0000	98.0250	97.0000	97.000000	0.000%	713	-99.531%
2023-12-05	97.0001	99.0000	97.0000	97.000000	-1.020%	683	-99.531%
2023-12-04	95.4960	98.9900	94.6200	98.000000	-1.010%	299	-99.536%
2023-12-01	97.0000	99.0000	96.5100	99.000000	+2.051%	120	-99.540%
2023-11-30	97.0000	98.9899	96.2625	97.010000	-0.513%	360	-99.531%
2023-11-29	99.0000	99.9900	96.0000	97.510000	-2.490%	200	-99.533%
2023-11-28	98.0000	100.0000	97.0000	100.000000	+1.523%	66	-99.545%
2023-11-27	99.1200	99.5000	97.3000	98.500000	+0.510%	102	-99.538%
2023-11-24	98.0000	100.0000	98.0000	98.000000	-0.122%	79	-99.536%
2023-11-22	97.0100	100.0000	97.0000	98.120000	+0.843%	337	-99.536%
2023-11-21	98.1300	100.0000	97.0000	97.300000	-0.714%	36	-99.532%
2023-11-20	98.0000	102.0000	98.0000	98.000000	0.000%	100	-99.536%
2023-11-17	99.0000	102.0000	98.0000	98.000000	-0.920%	131	-99.536%
2023-11-16	101.0000	101.0000	98.0000	98.910000	-0.091%	499	-99.540%
2023-11-15	101.2300	101.2300	98.0000	99.000000	+1.020%	412	-99.540%
2023-11-14	99.0000	100.0000	96.8000	98.000000	-0.010%	1,606	-99.536%
2023-11-13	101.0000	101.0000	94.7500	98.010000	-1.990%	1,591	-99.536%
2023-11-10	100.1000	103.0000	100.0000	100.000000	0.000%	533	-99.545%
2023-11-09	100.0000	102.0000	100.0000	100.000000	-1.961%	19	-99.545%
2023-11-08	100.0000	103.0000	100.0000	102.000000	+0.990%	90	-99.554%
2023-11-07	100.0000	102.0000	100.0000	101.000000	+1.000%	68	-99.550%
2023-11-06	98.7500	105.0000	97.5000	100.000000	+2.041%	632	-99.545%
2023-11-03	98.0000	103.0000	95.5900	98.000000	0.000%	512	-99.536%
2023-11-02	99.2000	101.0000	98.0000	98.000000	0.000%	108	-99.536%
2023-11-01	98.0000	100.0000	95.0000	98.000000	-1.010%	89	-99.536%
2023-10-31	101.9900	102.0000	98.0000	99.000000	+1.020%	35	-99.540%
2023-10-30	101.0000	101.0000	98.0000	98.000000	-2.970%	66	-99.536%
2023-10-27	99.0100	104.0000	98.8000	101.000000	+2.010%	195	-99.550%
2023-10-26	99.0100	100.9900	98.0000	99.010000	0.000%	48	-99.540%
2023-10-25	102.0000	105.0000	98.2000	99.010000	-5.705%	317	-99.540%
2023-10-24	100.0000	109.0000	98.1000	105.000000	+3.960%	854	-99.567%
2023-10-23	104.0000	106.0000	99.4500	101.000000	-0.980%	375	-99.550%
2023-10-20	102.0000	102.0000	102.0000	102.000000	-6.422%	2	-99.554%
2023-10-19	107.0000	109.4600	104.0000	109.000000	+2.347%	48	-99.583%
2023-10-18	109.0000	109.0000	104.0000	106.500000	-0.467%	47	-99.573%
2023-10-17	109.0000	112.0000	104.0000	107.000000	-0.926%	328	-99.575%
2023-10-16	108.0000	114.0000	108.0000	108.000000	+0.935%	1,078	-99.579%
2023-10-13	108.0000	110.0000	106.4600	107.000000	-4.464%	134	-99.575%
2023-10-12	108.3400	112.0000	106.0000	112.000000	+3.704%	1,466	-99.594%
2023-10-11	110.0000	110.0000	108.0000	108.000000	0.000%	84	-99.579%
2023-10-10	108.0000	115.0000	108.0000	108.000000	-2.703%	7,873	-99.579%
2023-10-09	112.0000	118.0000	108.0000	111.000000	0.000%	175	-99.590%
2023-10-06	97.0000	119.0000	97.0000	111.000000	+7.767%	1,055	-99.590%
2023-10-05	100.0000	105.0000	100.0000	103.000000	+1.980%	329	-99.558%
2023-10-04	103.0000	104.0000	99.0200	101.000000	+1.000%	1,147	-99.550%
2023-10-03	102.0000	102.0000	99.6400	100.000000	-0.990%	455	-99.545%
2023-10-02	100.0000	102.0000	99.5000	101.000000	+1.000%	1,435	-99.550%
2023-09-29	101.0000	102.0000	98.0000	100.000000	-0.990%	1,531	-99.545%
2023-09-28	100.2700	102.0000	99.0000	101.000000	+1.000%	1,788	-99.550%
2023-09-27	101.0000	102.0000	98.0000	100.000000	-1.961%	87	-99.545%
2023-09-26	102.0000	104.0000	100.0000	102.000000	-0.971%	1,829	-99.554%
2023-09-25	107.0000	107.0000	102.0000	103.000000	0.000%	722	-99.558%
2023-09-22	101.0000	107.0000	100.0000	103.000000	-0.962%	830	-99.558%
2023-09-21	107.0000	108.9900	101.0000	104.000000	0.000%	329	-99.563%
2023-09-20	111.8900	111.8900	102.0000	104.000000	-2.804%	75	-99.563%
2023-09-19	106.0000	110.0000	102.0600	107.000000	-0.926%	192	-99.575%
2023-09-18	113.0000	122.0000	102.0000	108.000000	+4.854%	2,593	-99.579%
2023-09-15	119.0000	123.8000	103.0000	103.000000	-10.435%	1,341	-99.558%
2023-09-14	118.0000	120.0000	111.9200	115.000000	-2.542%	1,635	-99.604%
2023-09-13	120.0000	120.0000	111.0300	118.000000	-0.840%	83	-99.614%
2023-09-12	130.0000	130.0000	119.0000	119.000000	-6.299%	480	-99.618%
2023-09-11	110.0000	129.9600	110.0000	127.000000	+15.455%	748	-99.642%
2023-09-08	103.0500	110.0000	103.0500	110.000000	+5.769%	50	-99.586%
2023-09-07	104.0000	108.6000	101.5000	104.000000	-1.896%	338	-99.563%
2023-09-06	107.0000	110.0000	106.0100	106.010000	-6.186%	12	-99.571%
2023-09-05	110.0000	121.0000	106.0000	113.000000	+4.630%	272	-99.597%
2023-09-01	108.0000	121.0000	108.0000	108.000000	-3.571%	403	-99.579%
2023-08-31	112.0000	117.0000	112.0000	112.000000	0.000%	368	-99.594%
2023-08-30	112.0000	120.0000	111.0100	112.000000	+0.865%	133	-99.594%
2023-08-29	115.0000	117.0000	111.0000	111.040000	-4.276%	203	-99.590%
2023-08-28	118.0000	125.0000	111.0000	116.000000	-3.333%	241	-99.608%
2023-08-25	117.0000	120.0000	115.0000	120.000000	0.000%	188	-99.621%
2023-08-24	114.0000	120.0000	114.0000	120.000000	-1.235%	49	-99.621%
2023-08-23	118.0000	122.2700	118.0000	121.500000	+1.250%	39	-99.626%
2023-08-22	120.0000	121.5000	117.0000	120.000000	+4.348%	170	-99.621%
2023-08-21	122.5000	123.9900	114.0800	115.000000	-1.709%	315	-99.604%
2023-08-18	109.0000	119.0000	109.0000	117.000000	+1.739%	801	-99.611%
2023-08-17	120.0000	121.9900	114.0000	115.000000	-2.542%	3,386	-99.604%
2023-08-16	126.0000	129.4200	118.0000	118.000000	-4.839%	254	-99.614%
2023-08-15	127.0000	128.0000	118.0000	124.000000	-2.958%	777	-99.633%
2023-08-14	135.0000	135.9900	123.1000	127.780000	-1.708%	122	-99.644%
2023-08-11	140.0000	144.0000	122.0000	130.000000	-16.667%	2,034	-99.650%
2023-08-10	155.0000	156.0000	153.0000	156.000000	+0.971%	619	-99.708%
2023-08-09	152.0000	161.0000	151.6000	154.500000	+1.645%	73	-99.706%
2023-08-08	153.0000	154.0000	152.0000	152.000000	+2.013%	14	-99.701%
2023-08-07	154.0000	158.5000	149.0000	149.000000	-4.487%	237	-99.695%
2023-08-04	157.5000	164.0000	156.0000	156.000000	+4.698%	323	-99.708%
2023-08-03	154.5000	157.0000	149.0000	149.000000	-3.871%	298	-99.695%
2023-08-02	153.0000	155.0000	151.0000	155.000000	+3.333%	152	-99.706%
2023-08-01	155.0000	155.0000	150.0000	150.000000	-2.597%	166	-99.697%
2023-07-31	155.0000	155.0000	154.0000	154.000000	-0.388%	33	-99.705%
2023-07-28	158.0000	158.9900	150.0000	154.600000	+0.390%	69	-99.706%
2023-07-27	155.0000	155.0000	154.0000	154.000000	+0.984%	8	-99.705%
2023-07-26	146.0000	154.9900	145.0100	152.500000	+6.643%	101	-99.702%
2023-07-25	150.0000	150.0000	139.0000	143.000000	-3.378%	178	-99.682%
2023-07-24	147.9500	150.0000	146.0000	148.000000	-0.671%	458	-99.693%
2023-07-21	138.8400	156.0000	138.8400	149.000000	+6.429%	833	-99.695%
2023-07-20	140.5000	140.5000	136.0000	140.000000	+1.449%	602	-99.675%
2023-07-19	141.3300	142.5000	135.6600	138.000000	-3.497%	72	-99.670%
2023-07-18	140.0000	148.8700	138.0000	143.000000	+2.143%	279	-99.682%
2023-07-17	147.0000	147.0000	140.0000	140.000000	-2.778%	143	-99.675%
2023-07-14	159.0000	159.0000	144.0000	144.000000	-1.370%	158	-99.684%
2023-07-13	152.0000	152.0000	142.0300	146.000000	-4.575%	312	-99.688%
2023-07-12	155.0000	155.0000	152.0000	153.000000	+0.658%	107	-99.703%
2023-07-11	162.0000	163.0000	152.0000	152.000000	-6.748%	265	-99.701%
2023-07-10	163.0000	164.0000	163.0000	163.000000	-1.807%	13	-99.721%
2023-07-07	166.0000	166.0000	166.0000	166.000000	-1.190%	7	-99.726%
2023-07-06	168.0000	168.0000	168.0000	168.000000	+3.067%	4	-99.729%
2023-07-05	155.0000	163.0000	155.0000	163.000000	+1.875%	10	-99.721%
2023-07-03	152.6000	161.0000	152.6000	160.000000	-3.030%	42	-99.716%
2023-06-30	157.0000	165.0000	156.0300	165.000000	+3.125%	38	-99.724%
2023-06-29	155.0000	168.3600	155.0000	160.000000	+5.263%	98	-99.716%
2023-06-28	164.5700	168.0100	143.0000	152.000000	-11.628%	930	-99.701%
2023-06-27	165.0100	172.0000	165.0000	172.000000	+3.614%	203	-99.735%
2023-06-26	159.0000	166.0000	159.0000	166.000000	+3.750%	171	-99.726%
2023-06-23	155.0000	160.0000	155.0000	160.000000	0.000%	68	-99.716%
2023-06-22	160.0000	160.0000	160.0000	160.000000	+1.266%	8	-99.716%
2023-06-21	163.0000	168.0000	158.0000	158.000000	-1.863%	27	-99.712%
2023-06-20	165.0000	166.0000	161.0000	161.000000	+1.258%	66	-99.717%
2023-06-16	167.9900	167.9900	158.0000	159.000000	-1.242%	206	-99.714%
2023-06-15	159.0000	167.0000	158.2700	161.000000	-3.593%	239	-99.717%
2023-06-14	170.0000	171.0000	161.7200	167.000000	-0.595%	100	-99.728%
2023-06-13	174.0000	175.0000	168.0000	168.000000	-3.448%	408	-99.729%
2023-06-12	169.1800	174.0000	167.0000	174.000000	+1.754%	77	-99.739%
2023-06-09	185.0000	186.0000	166.0000	171.000000	-14.070%	124	-99.734%
2023-06-08	185.0000	199.0000	185.0000	199.000000	+17.059%	3	-99.771%
2023-06-07	171.0000	171.0000	168.0000	170.000000	0.000%	96	-99.732%
2023-06-06	166.0000	191.6800	166.0000	170.000000	+3.030%	38	-99.732%
2023-06-05	180.0000	180.0000	160.0000	165.000000	-12.698%	49	-99.724%
2023-06-02	171.5300	189.0000	171.5300	189.000000	0.000%	35	-99.759%
2023-06-01	186.6400	189.0000	176.0000	189.000000	+7.386%	19	-99.759%
2023-05-31	163.0000	182.2500	161.0000	176.000000	-3.846%	59	-99.741%
2023-05-30	183.0400	183.0400	183.0400	183.040000	+4.594%	1	-99.751%
2023-05-26	178.0000	178.0000	159.5500	175.000000	+4.790%	43	-99.740%
2023-05-25	165.0000	181.0000	165.0000	167.000000	+1.829%	16	-99.728%
2023-05-24	165.2300	165.2300	164.0000	164.000000	+3.797%	5	-99.723%
2023-05-23	157.0000	166.5000	153.0100	158.000000	+0.637%	15	-99.712%
2023-05-22	162.2000	168.0000	154.0000	157.000000	-4.848%	238	-99.710%
2023-05-19	170.0000	170.0000	165.0000	165.000000	-2.941%	18	-99.724%
2023-05-18	168.0000	182.4600	162.0000	170.000000	-0.585%	119	-99.732%
2023-05-17	168.0000	185.0000	167.0000	171.000000	+2.395%	136	-99.734%
2023-05-16	164.0100	180.6300	164.0100	167.000000	-1.765%	116	-99.728%
2023-05-15	185.0000	185.0000	166.9900	170.000000	-2.857%	169	-99.732%
2023-05-12	198.0000	198.0000	175.0000	175.000000	-11.616%	147	-99.740%
2023-05-11	208.0000	208.0000	198.0000	198.000000	-1.000%	5	-99.770%
2023-05-10	205.0000	210.5000	200.0000	200.000000	-1.961%	61	-99.773%
2023-05-09	207.0000	207.0000	204.0000	204.000000	+0.493%	11	-99.777%
2023-05-08	214.0000	214.0000	193.0000	203.000000	-1.932%	27	-99.776%
2023-05-05	190.5000	218.9900	190.0000	207.000000	+10.400%	263	-99.780%
2023-05-04	188.5000	195.0000	182.0000	187.500000	+1.351%	67	-99.757%
2023-05-03	181.0000	195.0000	181.0000	185.000000	+2.210%	113	-99.754%
2023-05-02	181.0000	184.0000	181.0000	181.000000	-3.209%	62	-99.749%
2023-05-01	190.0000	190.0000	181.0100	187.000000	+1.907%	40	-99.757%
2023-04-28	178.6800	187.0000	170.5600	183.500000	-4.497%	76	-99.752%
2023-04-27	183.0000	194.0000	174.2000	192.140000	+7.944%	108	-99.763%
2023-04-26	194.0000	194.0000	171.5000	178.000000	-1.199%	58	-99.744%
2023-04-25	180.1600	180.1600	180.1600	180.160000	-1.011%	21	-99.747%
2023-04-24	201.0000	201.0000	178.5000	182.000000	+3.040%	44	-99.750%
2023-04-21	195.0000	198.5000	176.6300	176.630000	-6.545%	242	-99.742%
2023-04-20	181.4400	193.0000	180.0000	189.000000	+3.279%	48	-99.759%
2023-04-19	166.2800	194.0000	166.2800	183.000000	-2.660%	19	-99.751%
2023-04-18	198.9600	198.9600	176.0000	188.000000	-5.051%	158	-99.758%
2023-04-17	201.0000	201.0000	179.0000	198.000000	+7.027%	86	-99.770%
2023-04-14	180.0000	201.0000	176.0000	185.000000	+5.114%	315	-99.754%
2023-04-13	171.0000	189.8300	142.0000	176.000000	+0.571%	82	-99.741%
2023-04-12	158.0100	181.0000	157.0000	175.000000	+9.375%	728	-99.740%
2023-04-11	149.8800	161.0000	142.0000	160.000000	+7.383%	655	-99.716%
2023-04-10	146.0000	151.9900	145.0000	149.000000	-1.325%	37	-99.695%
2023-04-06	153.0000	160.0000	150.0000	151.000000	-4.430%	463	-99.699%
2023-04-05	155.0000	164.0000	155.0000	158.000000	0.000%	26	-99.712%
2023-04-04	172.0000	172.0000	157.0000	158.000000	-7.059%	105	-99.712%
2023-04-03	167.0000	172.6500	167.0000	170.000000	-1.163%	45	-99.732%
2023-03-31	165.0000	172.0000	160.0000	172.000000	+4.242%	292	-99.735%
2023-03-30	170.0000	176.7200	152.0000	165.000000	-5.172%	222	-99.724%
2023-03-29	170.0000	194.0000	170.0000	174.000000	-1.136%	32	-99.739%
2023-03-28	178.0000	204.9600	170.2000	176.000000	-4.348%	86	-99.741%
2023-03-27	184.0000	184.0000	184.0000	184.000000	+4.545%	9	-99.753%
2023-03-24	170.0000	186.0000	170.0000	176.000000	0.000%	26	-99.741%
2023-03-23	184.0000	191.2300	176.0000	176.000000	-7.853%	129	-99.741%
2023-03-22	185.0000	212.0000	183.0000	191.000000	+3.243%	188	-99.762%
2023-03-21	211.1100	211.1100	183.0100	185.000000	-1.070%	35	-99.754%
2023-03-20	210.4300	210.4300	186.0000	187.000000	-13.023%	58	-99.757%
2023-03-17	193.0000	218.1600	190.0000	215.000000	+8.586%	32	-99.788%
2023-03-16	161.0000	207.0000	161.0000	198.000000	+1.538%	156	-99.770%
2023-03-15	171.1000	202.0000	171.0000	195.000000	+9.551%	814	-99.767%
2023-03-14	171.0000	194.0000	160.0000	178.000000	+11.250%	1,945	-99.744%
2023-03-13	165.0000	195.0100	160.0000	160.000000	-29.825%	1,333	-99.716%
2023-03-10	273.0000	273.0300	228.0000	228.000000	-18.571%	2,153	-99.800%
2023-03-09	286.0000	290.0000	272.0000	280.000000	-5.882%	112	-99.838%
2023-03-08	279.0000	305.0000	279.0000	297.500000	+7.014%	118	-99.847%
2023-03-07	301.0000	301.0000	277.0000	278.000000	-8.099%	133	-99.836%
2023-03-06	301.0000	304.0000	301.0000	302.500000	-1.786%	28	-99.850%
2023-03-03	312.5000	312.5000	301.9600	308.000000	-0.933%	48	-99.852%
2023-03-02	310.9000	310.9000	310.9000	310.900000	-1.302%	5	-99.854%
2023-03-01	312.3300	322.0000	310.0000	315.000000	-0.316%	30	-99.856%
2023-02-28	305.0000	316.0000	305.0000	316.000000	+3.607%	71	-99.856%
2023-02-27	310.0000	310.0000	305.0000	305.000000	0.000%	63	-99.851%
2023-02-24	307.7800	307.7800	305.0000	305.000000	-1.929%	109	-99.851%
2023-02-23	324.5400	324.5400	306.0000	311.000000	0.000%	10	-99.854%
2023-02-22	309.0000	324.0000	300.0000	311.000000	-0.639%	155	-99.854%
2023-02-21	310.0000	318.0000	310.0000	313.000000	+0.321%	70	-99.855%
2023-02-17	309.0000	313.0000	305.5800	312.000000	+0.971%	25	-99.854%
2023-02-16	320.0000	322.0000	309.0000	309.000000	-3.438%	37	-99.853%
2023-02-15	316.0000	322.0000	315.0000	320.000000	+0.629%	45	-99.858%
2023-02-13	314.0000	320.0000	313.0000	318.000000	-0.935%	63	-99.857%
2023-02-10	323.0000	323.0000	310.0000	321.000000	-0.619%	84	-99.858%
2023-02-09	320.0000	324.0000	319.0000	323.000000	+2.540%	84	-99.859%
2023-02-08	321.0000	321.3000	310.0000	315.000000	-2.174%	57	-99.856%
2023-02-07	322.0000	322.0000	322.0000	322.000000	+1.258%	7	-99.859%
2023-02-03	325.0000	325.0000	318.0000	318.000000	0.000%	21	-99.857%
2023-02-02	312.0000	324.0000	304.8000	318.000000	+2.581%	50	-99.857%
2023-02-01	320.0000	320.0000	310.0000	310.000000	-3.125%	112	-99.853%
2023-01-31	311.0000	323.9200	311.0000	320.000000	+1.911%	103	-99.858%
2023-01-30	313.0000	318.5000	313.0000	314.000000	-0.633%	25	-99.855%
2023-01-27	315.0000	316.0000	313.0000	316.000000	+0.637%	18	-99.856%
2023-01-26	315.0000	316.0000	308.0000	314.000000	+0.319%	27	-99.855%
2023-01-25	318.0000	318.0000	302.0000	313.000000	-0.318%	29	-99.855%
2023-01-24	319.0000	321.0000	308.0000	314.000000	+0.965%	49	-99.855%
2023-01-23	313.8500	319.0000	302.0000	311.000000	-2.201%	166	-99.854%
2023-01-20	312.0000	319.0000	309.0000	318.000000	+0.633%	138	-99.857%
2023-01-19	302.0000	318.9900	302.0000	316.000000	+3.268%	107	-99.856%
2023-01-18	310.0000	318.0000	301.0000	306.000000	-3.165%	96	-99.851%
2023-01-17	311.0000	316.0000	309.0000	316.000000	+1.282%	20	-99.856%
2023-01-13	304.3500	312.0000	304.3500	312.000000	+2.295%	105	-99.854%
2023-01-12	310.4400	312.0000	305.0000	305.000000	+1.667%	36	-99.851%
2023-01-11	304.0000	312.0000	296.0000	300.000000	+1.695%	95	-99.848%
2023-01-10	294.0000	307.5000	290.0000	295.000000	-0.670%	78	-99.846%
2023-01-09	308.4700	308.4700	296.9900	296.990000	+1.709%	10	-99.847%
2023-01-06	290.0000	309.0000	290.0000	292.000000	+0.690%	79	-99.844%
2023-01-05	302.0000	309.0000	285.0000	290.000000	-2.685%	300	-99.843%
2023-01-04	298.0000	298.1200	290.0000	298.000000	-1.974%	274	-99.847%
2023-01-03	305.0000	307.0100	303.0000	304.000000	-1.935%	14	-99.850%
2022-12-30	299.0000	313.5000	299.0000	310.000000	+1.974%	278	-99.853%
2022-12-29	299.0000	305.0000	297.0000	304.000000	0.000%	209	-99.850%
2022-12-28	302.0000	305.0000	301.0000	304.000000	0.000%	59	-99.850%
2022-12-27	301.0000	313.0000	301.0000	304.000000	+0.997%	151	-99.850%
2022-12-23	306.0000	306.0000	301.0000	301.000000	-2.837%	74	-99.849%
2022-12-22	311.5000	312.5000	307.0000	309.790000	-2.582%	33	-99.853%
2022-12-21	315.0000	323.8100	315.0000	318.000000	+3.922%	54	-99.857%
2022-12-20	299.0000	312.0000	295.0000	306.000000	+0.658%	309	-99.851%
2022-12-19	302.0000	304.0000	299.0000	304.000000	+0.997%	44	-99.850%
2022-12-16	300.0000	309.0000	300.0000	301.000000	+0.676%	119	-99.849%
2022-12-15	301.0000	301.0000	298.0000	298.980000	-1.000%	43	-99.848%
2022-12-14	301.0000	310.0000	301.0000	302.000000	-1.061%	297	-99.849%
2022-12-13	310.0000	310.0000	302.0000	305.240000	-0.248%	89	-99.851%
2022-12-12	305.0000	310.0000	303.0000	306.000000	+1.325%	542	-99.851%
2022-12-09	304.0000	308.0000	301.7600	302.000000	-2.581%	474	-99.849%
2022-12-08	306.0000	311.0000	302.0000	310.000000	+2.990%	379	-99.853%
2022-12-07	312.0000	314.0000	301.0000	301.000000	-5.047%	328	-99.849%
2022-12-06	313.0000	334.0000	306.0000	317.000000	+1.929%	344	-99.856%
2022-12-05	325.0000	326.0000	310.0000	311.000000	-4.628%	144	-99.854%
2022-12-02	324.0000	326.0900	317.5000	326.090000	+3.521%	79	-99.860%
2022-12-01	318.0000	330.0000	301.0000	315.000000	-5.689%	336	-99.856%
2022-11-30	327.2200	334.0000	321.0000	334.000000	+3.406%	21	-99.864%
2022-11-29	321.0000	325.4300	321.0000	323.000000	-2.711%	97	-99.859%
2022-11-28	327.0000	347.0000	324.0000	332.000000	-1.630%	48	-99.863%
2022-11-25	333.0000	340.0000	327.0000	337.500000	+1.048%	19	-99.865%
2022-11-23	330.0000	334.0000	327.5000	334.000000	+0.906%	55	-99.864%
2022-11-22	342.5000	352.0000	327.0000	331.000000	+0.608%	54	-99.863%
2022-11-21	339.0000	340.0000	329.0000	329.000000	-8.611%	233	-99.862%
2022-11-18	341.4400	361.0000	341.4400	360.000000	+6.825%	38	-99.874%
2022-11-17	331.0000	366.0000	330.5000	337.000000	-1.462%	90	-99.865%
2022-11-16	369.0000	369.0000	319.0000	342.000000	-9.284%	292	-99.867%
2022-11-15	362.0000	380.0000	359.1000	377.000000	+7.714%	404	-99.879%
2022-11-14	355.0000	355.0000	344.0000	350.000000	0.000%	133	-99.870%
2022-11-11	340.0000	364.0000	331.0100	350.000000	+4.478%	83	-99.870%
2022-11-10	343.0000	347.5200	333.0000	335.000000	+0.601%	1,598	-99.864%
2022-11-09	346.9700	349.0000	333.0000	333.000000	-4.035%	163	-99.863%
2022-11-08	347.0000	347.0000	347.0000	347.000000	+0.548%	3	-99.869%
2022-11-07	347.5000	364.5000	345.0000	345.110000	-0.257%	87	-99.868%
2022-11-04	350.6600	358.7800	338.0000	346.000000	-4.420%	103	-99.868%
2022-11-03	359.0000	365.0000	345.0000	362.000000	+1.972%	30	-99.874%
2022-11-02	367.0000	367.0000	351.0000	355.000000	-6.332%	123	-99.872%
2022-11-01	351.0000	389.0000	347.0000	379.000000	+7.062%	175	-99.880%
2022-10-31	360.0000	365.0000	346.2800	354.000000	-4.065%	152	-99.871%
2022-10-28	368.0000	379.0000	353.3100	369.000000	+3.944%	89	-99.877%
2022-10-27	353.0000	370.5000	341.0000	355.000000	-1.662%	1,182	-99.872%
2022-10-26	370.0000	376.0000	359.0000	361.000000	+3.143%	462	-99.874%
2022-10-25	336.3800	352.9900	336.3800	350.000000	0.000%	29	-99.870%
2022-10-24	354.0000	361.0000	348.0000	350.000000	-3.846%	373	-99.870%
2022-10-20	356.0000	368.0000	356.0000	364.000000	+3.116%	121	-99.875%
2022-10-19	359.0000	365.0100	349.0000	353.000000	-0.843%	143	-99.871%
2022-10-18	358.5300	369.0000	355.0000	356.000000	+1.425%	56	-99.872%
2022-10-17	367.0000	367.0000	351.0000	351.000000	-5.135%	79	-99.870%
2022-10-14	375.0000	375.0000	366.0000	370.000000	+0.543%	29	-99.877%
2022-10-13	351.0000	373.0000	340.0000	368.000000	+4.545%	207	-99.876%
2022-10-12	340.0000	352.0000	339.0000	352.000000	+5.075%	167	-99.871%
2022-10-11	334.0000	345.0000	322.0000	335.000000	-0.446%	338	-99.864%
2022-10-10	357.0000	357.0000	336.5000	336.500000	-4.131%	30	-99.865%
2022-10-07	364.0000	364.0000	351.0000	351.000000	-3.039%	219	-99.870%
2022-10-06	364.0000	370.0000	362.0000	362.000000	-1.897%	24	-99.874%
2022-10-05	368.8600	370.0000	368.0000	369.000000	-0.539%	102	-99.877%
2022-10-04	374.0000	380.0000	371.0000	371.000000	-0.536%	190	-99.877%
2022-10-03	375.0000	375.0000	358.0000	373.000000	0.000%	279	-99.878%
2022-09-30	370.0000	383.0000	370.0000	373.000000	+3.039%	215	-99.878%
2022-09-29	371.0000	371.0000	360.5000	362.000000	-4.987%	162	-99.874%
2022-09-28	395.0000	395.0000	381.0000	381.000000	-2.806%	97	-99.881%
2022-09-27	382.0000	395.8700	379.5000	392.000000	+3.294%	78	-99.884%
2022-09-26	380.0000	381.0000	379.0000	379.500000	-0.914%	56	-99.880%
2022-09-23	386.0000	386.0000	375.0000	383.000000	-2.792%	136	-99.881%
2022-09-22	406.0100	406.0100	391.0100	394.000000	-8.372%	48	-99.885%
2022-09-21	415.0000	436.5000	413.0000	430.000000	-1.376%	213	-99.894%
2022-09-20	404.6600	436.0000	404.6600	436.000000	+4.306%	83	-99.896%
2022-09-19	415.0000	419.0000	386.0900	418.000000	+1.456%	80	-99.891%
2022-09-16	414.0000	453.0000	402.1700	412.000000	-1.199%	823	-99.890%
2022-09-15	421.5600	421.5600	385.0000	417.000000	+1.707%	61	-99.891%
2022-09-14	376.0000	418.5000	376.0000	410.000000	-1.679%	100	-99.889%
2022-09-13	394.0000	423.0000	394.0000	417.000000	-6.292%	57	-99.891%
2022-09-12	437.0000	453.5000	426.0000	445.000000	+2.535%	245	-99.898%
2022-09-09	410.0000	443.0000	399.0000	434.000000	+8.500%	127	-99.895%
2022-09-08	397.0000	408.0000	387.0000	400.000000	+0.756%	59	-99.886%
2022-09-07	381.0000	398.0000	381.0000	397.000000	+1.276%	43	-99.885%
2022-09-06	391.0000	397.0000	391.0000	392.000000	-0.759%	61	-99.884%
2022-09-02	403.0000	403.0000	391.0000	395.000000	-1.373%	178	-99.885%
2022-09-01	407.0000	411.0000	400.5000	400.500000	-3.027%	56	-99.886%
2022-08-31	392.0000	418.0000	392.0000	413.000000	+4.822%	107	-99.890%
2022-08-30	395.0000	395.0000	387.2200	394.000000	0.000%	96	-99.885%
2022-08-29	390.0000	403.0000	390.0000	394.000000	-1.005%	31	-99.885%
2022-08-26	396.0000	399.8200	390.0000	398.000000	0.000%	54	-99.886%
2022-08-25	399.9900	405.0100	391.4800	398.000000	+0.505%	258	-99.886%
2022-08-24	400.0000	408.9900	393.0000	396.000000	-1.247%	195	-99.885%
2022-08-23	400.0000	409.0000	400.0000	401.000000	-0.743%	59	-99.887%
2022-08-22	401.0000	405.0000	400.0000	404.000000	+0.623%	70	-99.887%
2022-08-19	407.0000	407.0000	401.0000	401.500000	-0.372%	21	-99.887%
2022-08-18	410.0000	417.0000	402.9900	403.000000	-0.739%	159	-99.887%
2022-08-17	409.9900	416.0000	402.4200	406.000000	+0.247%	246	-99.888%