Dark

SGLB
Sigma Labs, Inc. Common Stock
stock NASDAQ

Inactive

May 18, 2022

1.05USD+1.942%(+0.02)20,377

Pre-market

0.00USD-100.000%(-1.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-18	1.0100	1.0943	1.0100	1.0500	+1.942%	20,377	0.000%
2022-05-17	0.9800	1.0600	0.9700	1.0300	+5.956%	55,620	+1.942%
2022-05-16	1.0600	1.0639	0.9721	0.9721	-7.832%	40,970	+8.014%
2022-05-13	1.0500	1.1500	1.0000	1.0547	+1.413%	82,008	-0.446%
2022-05-12	1.0200	1.1400	0.9900	1.0400	+3.483%	31,400	+0.962%
2022-05-11	1.0800	1.0900	1.0000	1.0050	-5.189%	37,997	+4.478%
2022-05-10	1.0700	1.0881	0.9600	1.0600	-1.852%	69,045	-0.943%
2022-05-09	1.1200	1.1500	1.0800	1.0800	-9.992%	64,622	-2.778%
2022-05-06	1.2000	1.2500	1.1400	1.1999	-4.777%	34,150	-12.493%
2022-05-05	1.2500	1.3064	1.2400	1.2601	-5.063%	14,786	-16.673%
2022-05-04	1.3000	1.3300	1.2601	1.3273	+0.553%	25,779	-20.892%
2022-05-03	1.2600	1.3360	1.2493	1.3200	+7.317%	29,866	-20.455%
2022-05-02	1.3700	1.3700	1.2114	1.2300	-6.107%	59,835	-14.634%
2022-04-29	1.3300	1.3700	1.2600	1.3100	-1.504%	67,515	-19.847%
2022-04-28	1.5000	1.5000	1.2000	1.3300	-11.333%	142,711	-21.053%
2022-04-27	1.7600	1.8012	1.5000	1.5000	-15.730%	151,665	-30.000%
2022-04-26	1.7700	1.8500	1.7700	1.7800	-3.261%	15,499	-41.011%
2022-04-25	1.8500	1.8683	1.7700	1.8400	-1.075%	25,832	-42.935%
2022-04-22	1.8710	1.9000	1.8500	1.8600	-0.535%	50,172	-43.548%
2022-04-21	1.8900	1.9144	1.8600	1.8700	-3.109%	18,640	-43.850%
2022-04-20	1.9000	1.9800	1.9000	1.9300	0.000%	17,328	-45.596%
2022-04-19	1.9000	1.9300	1.8665	1.9300	+1.579%	18,593	-45.596%
2022-04-18	1.9300	1.9400	1.8500	1.9000	-2.564%	39,120	-44.737%
2022-04-14	1.9600	1.9800	1.9001	1.9500	0.000%	20,790	-46.154%
2022-04-13	1.9700	2.0300	1.9000	1.9500	+0.515%	32,213	-46.154%
2022-04-12	1.9600	2.0000	1.9400	1.9400	-2.513%	21,540	-45.876%
2022-04-11	2.0500	2.0650	1.9600	1.9900	-1.970%	18,367	-47.236%
2022-04-08	2.0500	2.1000	2.0150	2.0300	-1.456%	21,159	-48.276%
2022-04-07	2.0200	2.1000	1.9600	2.0600	+3.518%	47,307	-49.029%
2022-04-06	2.1400	2.1499	1.9900	1.9900	-6.132%	32,868	-47.236%
2022-04-05	2.3000	2.3000	2.0600	2.1200	-0.479%	39,785	-50.472%
2022-04-04	2.0000	2.1600	1.9600	2.1302	+3.912%	114,504	-50.709%
2022-04-01	2.0187	2.0800	2.0100	2.0500	+0.490%	26,703	-48.780%
2022-03-31	2.1600	2.1600	2.0000	2.0400	-4.225%	45,219	-48.529%
2022-03-30	2.0900	2.1400	2.0700	2.1300	+3.398%	49,676	-50.704%
2022-03-29	2.0800	2.0900	1.9801	2.0600	+3.000%	93,299	-49.029%
2022-03-28	1.8800	2.0000	1.8799	2.0000	+8.108%	112,075	-47.500%
2022-03-25	2.1300	2.1400	1.8500	1.8500	-11.905%	167,580	-43.243%
2022-03-24	2.2900	2.2900	2.1000	2.1000	-0.943%	303,121	-50.000%
2022-03-23	2.0500	2.2000	2.0100	2.1200	+1.923%	30,490	-50.472%
2022-03-22	2.0100	2.1100	2.0100	2.0800	+0.971%	23,859	-49.519%
2022-03-21	2.0900	2.1300	2.0000	2.0600	+0.488%	24,897	-49.029%
2022-03-18	1.8502	2.1100	1.8500	2.0500	+6.771%	43,494	-48.780%
2022-03-17	1.8100	1.9372	1.8100	1.9200	+3.784%	38,223	-45.313%
2022-03-16	1.9200	1.9200	1.7800	1.8500	+1.093%	121,308	-43.243%
2022-03-15	1.8900	1.9000	1.8000	1.8300	-3.175%	93,121	-42.623%
2022-03-14	1.9800	1.9800	1.8400	1.8900	-2.577%	39,331	-44.444%
2022-03-11	2.0600	2.0600	1.9212	1.9400	-2.513%	27,478	-45.876%
2022-03-10	1.9200	2.0800	1.9200	1.9900	0.000%	20,814	-47.236%
2022-03-09	1.9800	2.0500	1.9800	1.9900	0.000%	27,490	-47.236%
2022-03-08	2.1000	2.1000	1.9200	1.9900	+1.015%	69,992	-47.236%
2022-03-07	1.9800	2.0900	1.9000	1.9700	0.000%	24,803	-46.701%
2022-03-04	2.1200	2.1215	1.9700	1.9700	-6.635%	125,220	-46.701%
2022-03-03	2.1500	2.1800	2.1100	2.1100	-4.525%	14,616	-50.237%
2022-03-01	2.2900	2.2912	2.1700	2.2100	-3.070%	35,649	-52.489%
2022-02-28	2.2700	2.3500	2.2490	2.2800	0.000%	31,920	-53.947%
2022-02-25	2.3400	2.3400	2.2300	2.2800	-0.870%	27,850	-53.947%
2022-02-24	2.1000	2.3086	1.9700	2.3000	+6.977%	55,292	-54.348%
2022-02-23	2.1600	2.1661	2.1000	2.1500	+1.415%	33,265	-51.163%
2022-02-22	2.1000	2.1700	2.1000	2.1200	0.000%	38,123	-50.472%
2022-02-18	2.1600	2.1690	2.1000	2.1200	-3.196%	21,921	-50.472%
2022-02-17	2.1600	2.1900	2.1600	2.1900	0.000%	16,546	-52.055%
2022-02-16	2.1300	2.2022	2.1000	2.1900	+2.336%	33,737	-52.055%
2022-02-15	1.9900	2.2000	1.9900	2.1400	+8.081%	84,383	-50.935%
2022-02-14	2.1900	2.1900	1.9600	1.9800	-7.042%	44,448	-46.970%
2022-02-11	2.2400	2.2593	2.0618	2.1300	-6.987%	36,680	-50.704%
2022-02-10	2.4300	2.4300	2.2200	2.2900	-5.372%	63,335	-54.148%
2022-02-09	2.4200	2.5200	2.3400	2.4200	+1.895%	95,999	-56.612%
2022-02-08	2.2800	2.3900	2.2701	2.3750	+3.712%	32,305	-55.789%
2022-02-07	2.3400	2.3500	2.2500	2.2900	-0.435%	36,775	-54.148%
2022-02-04	2.2400	2.3083	2.1000	2.3000	+4.545%	87,217	-54.348%
2022-02-03	2.1800	2.2500	2.1500	2.2000	-1.345%	30,661	-52.273%
2022-02-02	2.3200	2.3200	2.1900	2.2300	0.000%	36,589	-52.915%
2022-02-01	2.2500	2.3400	2.1500	2.2300	+3.721%	99,655	-52.915%
2022-01-31	2.0100	2.2500	2.0100	2.1500	+2.871%	80,294	-51.163%
2022-01-28	2.0700	2.2400	1.9300	2.0900	+2.956%	108,791	-49.761%
2022-01-27	2.1700	2.2500	1.9600	2.0300	+4.639%	189,645	-48.276%
2022-01-26	1.9500	2.2543	1.8147	1.9400	+4.865%	250,909	-45.876%
2022-01-25	1.7300	1.9299	1.7300	1.8500	+5.114%	49,761	-43.243%
2022-01-24	1.6900	1.7899	1.5700	1.7600	+0.571%	131,607	-40.341%
2022-01-21	1.8300	1.8500	1.7200	1.7500	-5.914%	47,353	-40.000%
2022-01-20	1.8500	1.9000	1.8300	1.8600	+3.911%	51,722	-43.548%
2022-01-19	1.8300	1.8800	1.7800	1.7900	-4.787%	35,212	-41.341%
2022-01-18	1.9600	1.9600	1.8400	1.8800	-1.053%	41,743	-44.149%
2022-01-14	1.8100	1.9600	1.7357	1.9000	+3.825%	59,461	-44.737%
2022-01-13	1.8600	1.8600	1.7900	1.8300	0.000%	39,988	-42.623%
2022-01-12	1.8200	1.8900	1.8101	1.8300	0.000%	31,788	-42.623%
2022-01-11	1.8400	1.8500	1.7674	1.8300	+1.667%	23,463	-42.623%
2022-01-10	1.7300	1.8400	1.6900	1.8000	+2.857%	105,439	-41.667%
2022-01-07	1.7900	1.8300	1.7000	1.7500	-0.568%	61,249	-40.000%
2022-01-06	1.8200	1.8499	1.7000	1.7600	-3.297%	70,705	-40.341%
2022-01-05	1.8700	1.9000	1.7874	1.8200	-3.191%	54,411	-42.308%
2022-01-04	1.8900	1.9000	1.7700	1.8800	+0.535%	53,499	-44.149%
2022-01-03	1.8200	1.9360	1.8100	1.8700	+1.630%	58,742	-43.850%
2021-12-31	1.8400	1.8700	1.8000	1.8400	+0.546%	101,795	-42.935%
2021-12-30	1.8800	1.9100	1.7700	1.8300	-1.613%	181,176	-42.623%
2021-12-29	1.7600	1.8600	1.7500	1.8600	+3.911%	151,392	-43.548%
2021-12-28	1.9800	1.9800	1.7800	1.7900	-8.673%	151,964	-41.341%
2021-12-27	1.9600	1.9900	1.9000	1.9600	+2.350%	211,257	-46.429%
2021-12-23	1.9600	2.0200	1.9150	1.9150	+4.645%	213,490	-45.170%
2021-12-21	1.9000	1.9000	1.7601	1.8300	+1.105%	66,788	-42.623%
2021-12-20	1.8700	1.9700	1.7700	1.8100	-5.729%	119,233	-41.989%
2021-12-17	1.8100	1.9200	1.7901	1.9200	+6.077%	65,185	-45.313%
2021-12-16	1.9700	1.9700	1.7700	1.8100	-5.729%	89,649	-41.989%
2021-12-15	1.9400	1.9400	1.7000	1.9200	+8.475%	444,343	-45.313%
2021-12-14	1.8100	1.8900	1.7500	1.7700	-4.839%	176,001	-40.678%
2021-12-13	2.0800	2.1090	1.8600	1.8600	-9.709%	200,779	-43.548%
2021-12-10	2.1700	2.1700	2.0200	2.0600	-3.738%	127,511	-49.029%
2021-12-09	2.2200	2.3800	2.1100	2.1400	-5.310%	271,770	-50.935%
2021-12-08	2.1800	2.2900	2.1500	2.2600	+5.607%	85,530	-53.540%
2021-12-07	1.9900	2.1900	1.9900	2.1400	+8.354%	84,919	-50.935%
2021-12-06	1.9700	1.9800	1.9600	1.9750	-2.709%	182,448	-46.835%
2021-12-03	2.1700	2.1700	2.0260	2.0300	-5.581%	98,992	-48.276%
2021-12-02	2.2500	2.2700	2.1401	2.1500	-4.444%	157,265	-51.163%
2021-12-01	2.4100	2.4500	2.2400	2.2500	-3.846%	176,564	-53.333%
2021-11-30	2.3200	2.3400	2.3200	2.3400	-4.490%	53,507	-55.128%
2021-11-29	2.4300	2.5000	2.3300	2.4500	+0.823%	84,807	-57.143%
2021-11-26	2.3900	2.4550	2.3700	2.4300	-0.410%	15,732	-56.790%
2021-11-24	2.3100	2.5300	2.3000	2.4400	+3.390%	79,810	-56.967%
2021-11-23	2.3600	2.4068	2.3200	2.3600	-3.279%	52,594	-55.508%
2021-11-22	2.5000	2.5000	2.3100	2.4400	-2.789%	120,761	-56.967%
2021-11-19	2.5800	2.5987	2.4600	2.5100	-2.713%	91,199	-58.167%
2021-11-18	2.7200	2.7200	2.5700	2.5800	-5.495%	126,392	-59.302%
2021-11-17	2.7400	2.7600	2.7000	2.7300	-0.727%	40,122	-61.538%
2021-11-16	2.7200	2.7700	2.7100	2.7500	+1.103%	52,801	-61.818%
2021-11-15	2.7300	2.7800	2.7000	2.7200	+0.741%	77,006	-61.397%
2021-11-12	2.7600	2.7700	2.6600	2.7000	-2.174%	178,851	-61.111%
2021-11-11	2.7700	2.8100	2.7100	2.7600	-0.719%	147,813	-61.957%
2021-11-10	2.9000	2.9000	2.7000	2.7800	-3.472%	158,166	-62.230%
2021-11-09	2.8600	2.9600	2.8600	2.8800	-0.690%	152,720	-63.542%
2021-11-08	2.9400	3.0000	2.8800	2.9000	-1.024%	101,727	-63.793%
2021-11-05	2.9500	2.9874	2.8300	2.9300	0.000%	164,387	-64.164%
2021-11-04	3.0600	3.0688	2.8700	2.9300	-3.300%	286,520	-64.164%
2021-11-03	3.0000	3.0600	2.9700	3.0300	-0.980%	128,299	-65.347%
2021-11-02	3.0800	3.0800	2.9200	3.0600	+2.000%	125,992	-65.686%
2021-11-01	2.9700	3.1000	2.8900	3.0000	+2.389%	611,829	-65.000%
2021-10-29	2.9600	2.9900	2.8200	2.9300	-0.340%	163,939	-64.164%
2021-10-28	3.0600	3.0600	2.9000	2.9400	-2.326%	235,150	-64.286%
2021-10-27	3.1100	3.1513	3.0000	3.0100	-3.215%	241,789	-65.116%
2021-10-26	3.3400	3.3400	3.0400	3.1100	-7.164%	130,478	-66.238%
2021-10-25	3.2300	3.4200	3.2200	3.3500	+3.077%	89,337	-68.657%
2021-10-22	3.5900	3.5900	3.2101	3.2500	-10.221%	157,494	-67.692%
2021-10-21	3.5400	3.7400	3.4200	3.6200	+3.134%	316,922	-70.994%
2021-10-20	3.3400	3.5400	3.2500	3.5100	+5.405%	110,558	-70.085%
2021-10-19	3.3700	3.3700	3.2500	3.3300	-1.187%	62,520	-68.468%
2021-10-18	3.3550	3.3900	3.2300	3.3700	+2.121%	49,307	-68.843%
2021-10-15	3.4100	3.4300	3.2601	3.3000	-1.786%	48,381	-68.182%
2021-10-14	3.3600	3.4400	3.3101	3.3600	0.000%	66,151	-68.750%
2021-10-13	3.3700	3.3900	3.2900	3.3600	+1.818%	29,154	-68.750%
2021-10-12	3.3126	3.4416	3.2500	3.3000	-0.602%	71,865	-68.182%
2021-10-11	3.2400	3.3600	3.1300	3.3200	+4.403%	118,491	-68.373%
2021-10-08	3.1400	3.2900	3.1200	3.1800	+0.633%	84,521	-66.981%
2021-10-07	3.1300	3.2000	3.0924	3.1600	+1.935%	32,955	-66.772%
2021-10-06	3.0600	3.1150	2.9940	3.1000	+0.324%	52,942	-66.129%
2021-10-05	3.0900	3.1500	3.0200	3.0900	+0.980%	107,976	-66.019%
2021-10-04	3.1300	3.1300	3.0050	3.0600	-2.236%	66,392	-65.686%
2021-10-01	3.0900	3.1960	3.0500	3.1300	+3.642%	93,626	-66.454%
2021-09-30	3.1100	3.1160	2.9900	3.0200	-0.984%	156,410	-65.232%
2021-09-29	3.2200	3.2832	3.0300	3.0500	-4.984%	112,348	-65.574%
2021-09-28	3.2700	3.3420	3.1800	3.2100	-3.604%	90,437	-67.290%
2021-09-27	3.2900	3.4799	3.2000	3.3300	+1.216%	54,364	-68.468%
2021-09-24	3.3400	3.4100	3.1900	3.2900	-3.235%	49,775	-68.085%
2021-09-23	3.2700	3.4300	3.2400	3.4000	+3.976%	68,217	-69.118%
2021-09-22	3.2300	3.3200	3.2000	3.2700	+3.155%	46,240	-67.890%
2021-09-21	3.2300	3.3300	3.1300	3.1700	-0.314%	97,046	-66.877%
2021-09-20	3.2900	3.3626	3.1800	3.1800	-5.917%	102,135	-66.981%
2021-09-17	3.3900	3.4600	3.3100	3.3800	+0.297%	110,477	-68.935%
2021-09-16	3.4000	3.4800	3.3600	3.3700	+0.597%	86,929	-68.843%
2021-09-15	3.5100	3.5650	3.3500	3.3500	-4.558%	85,418	-68.657%
2021-09-14	3.7100	3.8543	3.4100	3.5100	-5.135%	124,423	-70.085%
2021-09-13	3.9300	3.9500	3.6700	3.7000	-3.646%	125,165	-71.622%
2021-09-10	3.6300	3.9000	3.5700	3.8400	+6.077%	152,258	-72.656%
2021-09-09	3.5300	3.7300	3.5101	3.6200	+1.685%	149,373	-70.994%
2021-09-08	3.7000	3.7099	3.4500	3.5600	-2.997%	67,805	-70.506%
2021-09-07	3.6800	3.7200	3.6300	3.6700	+0.824%	108,165	-71.390%
2021-09-03	3.5800	3.6470	3.5300	3.6400	+2.535%	81,700	-71.154%
2021-09-02	3.5600	3.6500	3.5500	3.5500	0.000%	61,440	-70.423%
2021-09-01	3.4600	3.6100	3.4114	3.5500	+4.106%	109,288	-70.423%
2021-08-31	3.4500	3.5000	3.3800	3.4100	0.000%	96,278	-69.208%
2021-08-30	3.5300	3.5400	3.3600	3.4100	-1.729%	82,366	-69.208%
2021-08-27	3.2200	3.5500	3.2200	3.4700	+7.099%	175,578	-69.741%
2021-08-26	3.2500	3.3104	3.1600	3.2400	-0.917%	88,621	-67.593%
2021-08-25	3.3400	3.3400	3.2000	3.2700	-1.506%	78,791	-67.890%
2021-08-24	3.2100	3.3200	3.2000	3.3200	+5.063%	130,685	-68.373%
2021-08-23	3.0500	3.2300	3.0400	3.1600	+2.932%	89,753	-66.772%
2021-08-20	2.9900	3.0700	2.9500	3.0700	+5.137%	56,956	-65.798%
2021-08-19	3.0400	3.0700	2.9000	2.9200	-4.886%	155,924	-64.041%
2021-08-18	3.1100	3.1400	3.0200	3.0700	-0.647%	44,498	-65.798%
2021-08-17	2.9900	3.0900	2.9050	3.0900	+3.866%	151,721	-66.019%
2021-08-16	3.1300	3.1700	2.9750	2.9750	-4.032%	167,475	-64.706%
2021-08-13	3.3400	3.3900	3.1000	3.1000	-8.824%	338,569	-66.129%
2021-08-12	3.5100	3.5100	3.3500	3.4000	-0.585%	175,802	-69.118%
2021-08-11	3.5200	3.5600	3.4200	3.4200	-2.841%	98,277	-69.298%
2021-08-10	3.5900	3.6400	3.5000	3.5200	-0.845%	139,964	-70.170%
2021-08-09	3.5500	3.6800	3.4762	3.5500	-0.560%	81,751	-70.423%
2021-08-06	3.5800	3.6437	3.4000	3.5700	+1.709%	116,600	-70.588%
2021-08-05	3.4000	3.5500	3.3100	3.5100	+4.464%	214,847	-70.085%
2021-08-04	3.3800	3.4299	3.3200	3.3600	-2.041%	232,327	-68.750%
2021-08-03	3.4700	3.4900	3.3200	3.4300	-1.153%	267,909	-69.388%
2021-08-02	3.3600	3.5300	3.3300	3.4700	+2.967%	291,188	-69.741%
2021-07-30	3.5500	3.6000	3.3001	3.3700	-10.372%	1,015,659	-68.843%
2021-07-29	3.6500	4.6900	3.4600	3.7600	+15.692%	22,952,124	-72.074%
2021-07-28	3.1800	3.2700	3.1300	3.2500	+3.834%	149,103	-67.692%
2021-07-27	3.1800	3.2300	3.0700	3.1300	-3.395%	94,374	-66.454%
2021-07-26	3.1500	3.2600	3.1100	3.2400	+3.185%	71,401	-67.593%
2021-07-23	3.1600	3.3800	3.0000	3.1400	-8.455%	272,362	-66.561%
2021-07-22	3.5400	3.5400	3.3600	3.4300	-2.000%	180,914	-69.388%
2021-07-21	3.4700	3.5600	3.4600	3.5000	+1.744%	206,490	-70.000%
2021-07-20	3.2700	3.4500	3.2500	3.4400	+4.878%	97,307	-69.477%
2021-07-19	3.1100	3.3999	3.0369	3.2800	+0.306%	378,751	-67.988%
2021-07-16	3.4900	3.5900	3.2300	3.2700	-6.304%	254,234	-67.890%
2021-07-15	3.5500	3.7700	3.4300	3.4900	-3.591%	268,935	-69.914%
2021-07-14	3.9500	3.9600	3.5900	3.6200	-7.179%	317,004	-70.994%
2021-07-13	3.9100	4.1700	3.8500	3.9000	-0.256%	267,429	-73.077%
2021-07-12	3.8500	3.9500	3.7800	3.9100	+1.558%	134,409	-73.146%
2021-07-09	3.8200	3.9400	3.7800	3.8500	+1.050%	223,779	-72.727%
2021-07-08	3.9400	3.9400	3.8000	3.8100	-7.073%	425,230	-72.441%
2021-07-07	3.8250	4.1200	3.8200	4.1000	+6.218%	611,691	-74.390%
2021-07-06	3.8400	3.9100	3.8100	3.8600	-0.515%	55,084	-72.798%
2021-07-02	3.8500	3.9200	3.7600	3.8800	+1.042%	103,779	-72.938%
2021-07-01	3.9700	3.9901	3.7500	3.8400	-1.538%	157,466	-72.656%
2021-06-30	3.9000	3.9500	3.8100	3.9000	+0.257%	106,024	-73.077%
2021-06-29	4.0000	4.0700	3.8700	3.8900	-3.474%	74,685	-73.008%
2021-06-28	4.1700	4.1700	3.9500	4.0300	-3.357%	131,159	-73.945%
2021-06-25	3.9900	4.5000	3.9000	4.1700	+4.774%	394,892	-74.820%
2021-06-24	3.8900	3.9900	3.8900	3.9800	+3.646%	83,535	-73.618%
2021-06-23	3.8700	3.9900	3.8300	3.8400	-0.775%	253,204	-72.656%
2021-06-22	3.7700	4.1699	3.7700	3.8700	-0.514%	1,010,184	-72.868%
2021-06-21	3.8100	3.9268	3.7000	3.8900	+2.368%	66,031	-73.008%
2021-06-18	3.9500	4.0000	3.8000	3.8000	-4.523%	161,278	-72.368%
2021-06-17	4.0274	4.1400	3.9201	3.9800	-0.995%	241,866	-73.618%
2021-06-16	4.1700	4.1700	3.9100	4.0200	-3.133%	294,793	-73.881%
2021-06-15	4.2300	4.3200	3.9200	4.1500	-1.659%	354,092	-74.699%
2021-06-14	4.2100	4.3400	4.1500	4.2200	+0.238%	123,995	-75.118%
2021-06-11	4.3100	4.3600	4.2009	4.2100	-2.093%	75,440	-75.059%
2021-06-10	4.6100	4.6100	4.1200	4.3000	-5.908%	228,969	-75.581%
2021-06-09	4.3000	4.7000	4.2400	4.5700	+5.787%	441,049	-77.024%
2021-06-08	4.1000	4.3200	4.0000	4.3200	+6.931%	423,876	-75.694%
2021-06-07	4.0400	4.2300	3.9101	4.0400	+0.748%	245,519	-74.010%
2021-06-04	4.2500	4.2500	3.9100	4.0100	-6.089%	310,415	-73.815%
2021-06-03	3.7100	4.2700	3.7000	4.2700	+14.785%	740,187	-75.410%
2021-06-02	3.9400	3.9699	3.7200	3.7200	-5.584%	183,775	-71.774%
2021-06-01	3.7400	3.9500	3.6300	3.9400	+7.650%	215,519	-73.350%
2021-05-28	3.7400	3.7600	3.6000	3.6600	-1.877%	94,155	-71.311%
2021-05-27	3.6800	3.7400	3.5600	3.7300	+2.755%	82,609	-71.850%
2021-05-26	3.6100	3.6900	3.5600	3.6300	+2.254%	121,457	-71.074%
2021-05-25	3.6800	3.7700	3.5500	3.5500	-3.270%	61,608	-70.423%
2021-05-24	3.6500	3.7800	3.5600	3.6700	+1.944%	126,766	-71.390%
2021-05-21	3.5500	3.6400	3.4500	3.6000	+3.746%	140,525	-70.833%
2021-05-20	3.4000	3.5000	3.3800	3.4700	+5.152%	245,289	-69.741%
2021-05-19	3.2400	3.4004	3.2400	3.3000	-1.786%	87,929	-68.182%
2021-05-18	3.3100	3.4800	3.2723	3.3600	+1.511%	192,154	-68.750%
2021-05-17	3.2200	3.3200	3.2001	3.3100	+1.534%	54,812	-68.278%
2021-05-14	3.1900	3.2800	3.1330	3.2600	+4.487%	138,211	-67.791%
2021-05-13	3.2800	3.2800	3.1000	3.1200	-3.106%	236,696	-66.346%
2021-05-12	3.2700	3.3700	3.1600	3.2200	-3.593%	349,249	-67.391%
2021-05-11	3.2600	3.5499	3.2600	3.3400	-2.624%	527,084	-68.563%
2021-05-10	3.5100	3.5150	3.3800	3.4300	-2.000%	272,169	-69.388%
2021-05-07	3.3700	3.6000	3.3500	3.5000	+2.941%	283,780	-70.000%
2021-05-06	3.4500	3.5231	3.3300	3.4000	-2.017%	312,479	-69.118%
2021-05-05	3.5500	3.7000	3.4000	3.4700	-3.878%	394,394	-69.741%
2021-05-04	3.7600	3.7699	3.5500	3.6100	-5.000%	133,644	-70.914%
2021-05-03	3.8000	3.8000	3.6400	3.8000	0.000%	219,605	-72.368%
2021-04-30	3.8100	3.8200	3.7400	3.8000	-0.524%	336,816	-72.368%
2021-04-29	3.8000	3.8500	3.6300	3.8200	+1.058%	221,848	-72.513%
2021-04-28	3.5700	3.7900	3.5000	3.7800	+4.420%	314,023	-72.222%
2021-04-27	3.7000	3.7000	3.4900	3.6200	-0.549%	284,540	-70.994%
2021-04-26	3.3500	3.6899	3.2300	3.6400	+8.657%	642,920	-71.154%
2021-04-23	3.5500	3.5500	3.2100	3.3500	+4.361%	1,697,024	-68.657%
2021-04-22	3.5173	3.5173	3.1300	3.2100	-7.759%	1,890,646	-67.290%
2021-04-21	3.1400	3.5400	3.1200	3.4800	+10.828%	947,065	-69.828%
2021-04-20	3.1400	3.2200	3.0800	3.1400	-0.633%	309,168	-66.561%
2021-04-19	3.2062	3.2308	3.0200	3.1600	+1.282%	496,621	-66.772%
2021-04-16	3.1900	3.2499	3.0700	3.1200	-3.406%	246,792	-66.346%
2021-04-15	3.4200	3.4500	3.2000	3.2300	-3.293%	297,996	-67.492%
2021-04-14	3.4300	3.5281	3.3000	3.3400	-4.298%	340,247	-68.563%
2021-04-13	3.5400	3.6100	3.3050	3.4900	-2.786%	955,586	-69.914%
2021-04-12	3.7500	3.7900	3.4000	3.5900	-4.521%	756,285	-70.752%
2021-04-09	3.8200	3.8600	3.7100	3.7600	-0.792%	184,550	-72.074%
2021-04-08	3.9800	4.0000	3.6900	3.7900	-3.807%	434,577	-72.296%
2021-04-07	4.0400	4.0999	3.9100	3.9400	+0.254%	611,888	-73.350%
2021-04-06	3.9500	4.0200	3.8300	3.9300	0.000%	271,497	-73.282%
2021-04-05	3.8200	4.0700	3.7100	3.9300	+5.362%	618,970	-73.282%
2021-04-01	3.7600	3.8690	3.6500	3.7300	+0.269%	408,859	-71.850%
2021-03-31	3.7000	3.8400	3.6100	3.7200	+1.362%	1,014,045	-71.774%
2021-03-30	3.6500	3.7300	3.5500	3.6700	-2.394%	1,819,496	-71.390%
2021-03-29	4.1800	4.2500	3.7000	3.7600	-10.048%	667,035	-72.074%
2021-03-26	4.3100	4.5500	3.9500	4.1800	-3.464%	459,463	-74.880%
2021-03-25	4.0000	4.5100	3.8700	4.3300	+0.231%	719,994	-75.751%
2021-03-24	4.7000	4.7250	4.1500	4.3200	-6.494%	881,982	-75.694%
2021-03-23	4.7600	4.9449	4.5500	4.6200	-5.328%	533,788	-77.273%
2021-03-22	5.0000	5.0600	4.6400	4.8800	-2.204%	959,859	-78.484%
2021-03-19	5.0800	5.2700	4.9000	4.9900	0.000%	1,041,399	-78.958%
2021-03-18	5.5200	5.6400	4.8300	4.9900	-11.525%	2,477,280	-78.958%
2021-03-17	5.2000	6.7400	5.1000	5.6400	+4.541%	8,189,513	-81.383%
2021-03-16	6.1677	6.3200	5.1800	5.3950	-29.385%	9,641,325	-80.538%
2021-03-15	4.9400	9.7500	4.9000	7.6400	+128.743%	285,659,223	-86.257%
2021-03-12	3.3700	3.4100	3.2700	3.3400	-1.765%	68,348	-68.563%
2021-03-11	3.2900	3.4200	3.2500	3.4000	+7.256%	76,963	-69.118%
2021-03-10	3.4341	3.4500	3.1500	3.1700	-5.373%	130,033	-66.877%
2021-03-09	3.2800	3.3500	3.1401	3.3500	+5.016%	61,566	-68.657%
2021-03-08	3.2000	3.2100	3.0100	3.1900	+1.917%	63,082	-67.085%
2021-03-05	3.1200	3.1600	2.7500	3.1300	+2.961%	175,047	-66.454%
2021-03-04	3.5000	3.5600	2.8300	3.0400	-13.143%	414,055	-65.461%
2021-03-03	3.6000	3.8000	3.4338	3.5000	-4.372%	178,161	-70.000%
2021-03-02	3.9000	3.9000	3.6100	3.6600	-4.935%	147,151	-71.311%
2021-03-01	3.7600	3.8950	3.7600	3.8500	+6.944%	107,930	-72.727%
2021-02-26	3.8500	3.9000	3.5025	3.6000	-4.000%	151,330	-70.833%
2021-02-25	4.0300	4.1570	3.7500	3.7500	-8.759%	218,001	-72.000%
2021-02-24	4.1000	4.2200	3.8600	4.1100	+5.385%	147,838	-74.453%
2021-02-23	4.4100	4.4300	3.5600	3.9000	-17.373%	596,406	-73.077%
2021-02-22	4.7400	4.8300	4.6700	4.7200	-0.422%	164,758	-77.754%
2021-02-19	4.9200	4.9646	4.7100	4.7400	-4.819%	317,610	-77.848%
2021-02-18	5.2900	5.3000	4.9000	4.9800	-6.038%	359,230	-78.916%
2021-02-17	5.0500	5.6500	4.9300	5.3000	+6.000%	1,122,640	-80.189%
2021-02-16	5.0900	5.1500	4.8400	5.0000	+2.459%	407,787	-79.000%
2021-02-12	4.4800	4.9200	4.4050	4.8800	+10.407%	369,226	-78.484%
2021-02-11	4.4800	4.6300	4.3300	4.4200	+0.913%	270,222	-76.244%
2021-02-10	4.7000	4.7999	4.2300	4.3800	-7.006%	414,047	-76.027%
2021-02-09	4.9700	5.0000	4.5300	4.7100	-5.040%	591,139	-77.707%
2021-02-08	4.0700	5.0100	4.0501	4.9600	+23.077%	1,224,457	-78.831%
2021-02-05	4.0100	4.0533	3.8900	4.0300	+2.025%	185,422	-73.945%
2021-02-04	4.1188	4.1400	3.8880	3.9500	-2.228%	184,147	-73.418%
2021-02-03	3.6400	4.1300	3.6302	4.0400	+12.222%	719,686	-74.010%
2021-02-02	3.7000	3.7500	3.5800	3.6000	-1.639%	210,818	-70.833%
2021-02-01	3.6100	3.8499	3.5500	3.6600	+1.667%	258,727	-71.311%
2021-01-29	3.8700	3.8700	3.5900	3.6000	-5.263%	205,460	-70.833%
2021-01-28	3.7800	4.0000	3.6101	3.8000	+4.110%	374,848	-72.368%
2021-01-27	3.9200	4.0500	3.5906	3.6500	-10.758%	587,774	-71.233%
2021-01-26	4.2500	4.2800	4.0100	4.0900	-1.446%	428,271	-74.328%
2021-01-25	4.0900	4.3600	3.9700	4.1500	+3.750%	616,651	-74.699%
2021-01-22	3.8900	4.2400	3.8200	4.0000	+0.756%	454,604	-73.750%
2021-01-21	3.9200	4.1500	3.8100	3.9700	+2.584%	278,580	-73.552%
2021-01-20	4.0400	4.1000	3.7700	3.8700	-3.250%	248,523	-72.868%
2021-01-19	3.8100	4.0800	3.7700	4.0000	+9.290%	506,605	-73.750%
2021-01-15	4.1500	4.1830	3.6400	3.6600	-13.679%	565,712	-71.311%
2021-01-14	3.7800	4.3600	3.7600	4.2400	+11.286%	1,208,923	-75.236%
2021-01-13	3.5100	3.9300	3.4500	3.8100	+8.239%	971,625	-72.441%
2021-01-12	3.5700	3.7000	3.4300	3.5200	+0.571%	444,365	-70.170%
2021-01-11	3.5000	3.7400	3.4500	3.5000	-1.408%	498,704	-70.000%
2021-01-08	3.3000	3.7400	3.1700	3.5500	+5.341%	2,194,535	-70.423%
2021-01-07	3.1200	3.6799	3.0400	3.3700	+10.492%	1,603,185	-68.843%
2021-01-06	3.3200	3.5600	2.9800	3.0500	-8.133%	587,050	-65.574%
2021-01-05	3.1900	3.3800	3.1600	3.3200	+6.070%	252,148	-68.373%
2021-01-04	3.3400	3.3400	3.1000	3.1300	-7.396%	242,934	-66.454%
2020-12-31	3.2400	3.4430	3.1500	3.3800	+5.625%	357,690	-68.935%
2020-12-30	3.0700	3.2300	3.0500	3.2000	+4.918%	321,320	-67.188%
2020-12-29	3.2800	3.3200	2.9500	3.0500	-6.154%	270,594	-65.574%
2020-12-28	3.2700	3.3900	3.2300	3.2500	+4.502%	580,646	-67.692%
2020-12-24	3.0800	3.1500	3.0000	3.1100	+3.667%	262,215	-66.238%
2020-12-23	2.9000	3.1500	2.9000	3.0000	+0.334%	258,703	-65.000%
2020-12-22	3.0800	3.2400	2.9100	2.9900	+0.336%	499,178	-64.883%
2020-12-21	2.6800	3.0600	2.6200	2.9800	+11.194%	680,744	-64.765%
2020-12-18	2.7800	2.7999	2.6800	2.6800	-1.107%	290,469	-60.821%
2020-12-17	2.7500	2.8000	2.6900	2.7100	-1.812%	129,853	-61.255%
2020-12-16	2.7800	2.8300	2.7100	2.7600	+1.099%	154,473	-61.957%
2020-12-15	2.6200	2.7900	2.5900	2.7300	+3.949%	172,363	-61.538%
2020-12-14	2.7700	2.8245	2.6100	2.6263	-4.844%	164,539	-60.020%
2020-12-11	2.7900	2.8400	2.7500	2.7600	-2.473%	125,254	-61.957%
2020-12-10	2.8300	2.8900	2.7500	2.8300	+0.355%	138,000	-62.898%
2020-12-09	2.8500	2.8900	2.7300	2.8200	+0.535%	193,166	-62.766%
2020-12-08	2.8600	2.8941	2.7500	2.8050	-1.923%	208,416	-62.567%
2020-12-07	3.0100	3.0300	2.8200	2.8600	-6.840%	529,396	-63.287%
2020-12-04	3.1400	3.3500	2.9600	3.0700	+6.969%	2,700,618	-65.798%
2020-12-03	2.7200	2.8800	2.6800	2.8700	+5.515%	3,194,737	-63.415%
2020-12-02	2.6800	2.8500	2.6500	2.7200	-0.366%	182,033	-61.397%
2020-12-01	2.9500	2.9900	2.6501	2.7300	-9.000%	322,401	-61.538%
2020-11-30	3.2900	3.2900	2.7200	3.0000	-8.537%	699,181	-65.000%
2020-11-27	2.9400	3.7500	2.8143	3.2800	+13.495%	3,259,272	-67.988%
2020-11-25	2.5300	2.9900	2.5200	2.8900	+13.333%	1,042,365	-63.668%