Dark

SPRO
Spero Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 4, 2025 3:59:52 PM EDT

2.67USD+1.136%(+0.03)2,655,102

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2025 8:52:30 AM EDT

2.60USD-2.256%(-0.06)43,751

After-hours

Jun 4, 2025 4:55:30 PM EDT

2.67USD0.000%(0.00)5,854

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-04	2.6100	2.900000	2.471700	2.6600	+0.758%	2,655,102	0.000%
2025-06-03	2.7400	2.780000	2.550000	2.6400	-3.650%	2,107,742	+0.758%
2025-06-02	2.5100	2.950000	2.420000	2.7400	+9.600%	6,595,933	-2.920%
2025-05-30	2.5000	2.800000	2.350000	2.5000	+17.371%	24,382,011	+6.400%
2025-05-29	2.2300	2.340000	2.100000	2.1300	-9.362%	7,435,375	+24.883%
2025-05-28	2.0600	2.480000	1.850000	2.3500	+244.575%	183,497,549	+13.191%
2025-05-27	0.6900	0.700000	0.656200	0.6820	-2.054%	68,596	+290.029%
2025-05-23	0.6755	0.699900	0.671000	0.6963	-0.244%	40,445	+282.019%
2025-05-22	0.6711	0.709800	0.660100	0.6980	+1.779%	30,245	+281.089%
2025-05-21	0.6802	0.713700	0.680200	0.6858	+0.823%	86,582	+287.868%
2025-05-20	0.6900	0.699600	0.665100	0.6802	-1.320%	65,394	+291.061%
2025-05-19	0.6463	0.700000	0.646300	0.6893	+5.883%	99,298	+285.899%
2025-05-16	0.6689	0.680800	0.630300	0.6510	-0.031%	89,381	+308.602%
2025-05-15	0.6700	0.686900	0.627700	0.6512	+0.169%	119,549	+308.477%
2025-05-14	0.7000	0.700000	0.647800	0.6501	-5.783%	65,610	+309.168%
2025-05-13	0.6490	0.704100	0.610000	0.6900	+13.115%	290,909	+285.507%
2025-05-12	0.6014	0.640000	0.600200	0.6100	-1.613%	145,083	+336.066%
2025-05-09	0.5800	0.642100	0.570000	0.6200	+7.826%	81,463	+329.032%
2025-05-08	0.5800	0.609000	0.575000	0.5750	-0.519%	183,470	+362.609%
2025-05-07	0.5900	0.604900	0.578000	0.5780	-2.034%	57,129	+360.208%
2025-05-06	0.6170	0.640948	0.586750	0.5900	-3.279%	94,557	+350.847%
2025-05-05	0.6450	0.668000	0.610000	0.6100	-5.719%	107,193	+336.066%
2025-05-02	0.6500	0.672500	0.640000	0.6470	-1.970%	85,215	+311.128%
2025-05-01	0.6700	0.684000	0.660000	0.6600	+0.304%	27,448	+303.030%
2025-04-30	0.6700	0.693823	0.640000	0.6580	-1.937%	79,294	+304.255%
2025-04-29	0.7013	0.716900	0.671000	0.6710	-5.493%	52,340	+296.423%
2025-04-28	0.7253	0.742999	0.710000	0.7100	-2.096%	46,508	+274.648%
2025-04-25	0.7250	0.748800	0.725000	0.7252	+0.028%	71,895	+266.795%
2025-04-24	0.7400	0.743000	0.720000	0.7250	-0.289%	28,949	+266.897%
2025-04-23	0.7100	0.757500	0.626600	0.7271	-0.697%	246,772	+265.837%
2025-04-22	0.7450	0.782800	0.720000	0.7322	+0.993%	97,666	+263.289%
2025-04-21	0.7542	0.775629	0.725000	0.7250	-3.872%	25,522	+266.897%
2025-04-17	0.7400	0.786000	0.740000	0.7542	+1.919%	35,943	+252.692%
2025-04-16	0.7339	0.800000	0.727000	0.7400	-0.591%	101,770	+259.459%
2025-04-15	0.7190	0.829000	0.719000	0.7444	+6.191%	368,159	+257.335%
2025-04-14	0.6142	0.730000	0.614200	0.7010	+16.833%	303,787	+279.458%
2025-04-11	0.5801	0.638800	0.522000	0.6000	+3.896%	200,351	+343.333%
2025-04-10	0.6000	0.600000	0.522000	0.5775	-2.102%	123,938	+360.606%
2025-04-09	0.5300	0.610000	0.505200	0.5899	+5.339%	490,775	+350.924%
2025-04-08	0.5998	0.632400	0.560000	0.5600	-6.636%	177,175	+375.000%
2025-04-07	0.5500	0.624200	0.510000	0.5998	+3.058%	239,661	+343.481%
2025-04-04	0.5972	0.630000	0.556800	0.5820	-6.731%	297,502	+357.045%
2025-04-03	0.6925	0.706250	0.624000	0.6240	-11.615%	334,367	+326.282%
2025-04-02	0.6850	0.720000	0.685000	0.7060	+1.729%	59,561	+276.771%
2025-04-01	0.6800	0.750000	0.680000	0.6940	-3.611%	178,963	+283.285%
2025-03-31	0.7600	0.760000	0.700000	0.7200	-6.067%	185,509	+269.444%
2025-03-28	0.8500	0.850000	0.760000	0.7665	-10.882%	321,334	+247.032%
2025-03-27	0.8733	0.900000	0.860000	0.8601	-3.360%	83,318	+209.266%
2025-03-26	0.8905	0.900000	0.860000	0.8900	-1.001%	142,225	+198.876%
2025-03-25	0.8292	0.919999	0.810000	0.8990	+9.969%	158,921	+195.884%
2025-03-24	0.8222	0.920000	0.800000	0.8175	-0.572%	437,158	+225.382%
2025-03-21	0.7600	0.825000	0.760000	0.8222	+5.736%	130,637	+223.522%
2025-03-20	0.7636	0.780000	0.760000	0.7776	+1.647%	42,455	+242.078%
2025-03-19	0.7458	0.765000	0.745001	0.7650	+1.675%	48,199	+247.712%
2025-03-18	0.7724	0.776151	0.752400	0.7524	-2.400%	25,347	+253.535%
2025-03-17	0.7800	0.780000	0.760001	0.7709	-1.470%	25,959	+245.051%
2025-03-14	0.7726	0.795500	0.772600	0.7824	+0.501%	17,820	+239.980%
2025-03-13	0.7500	0.778500	0.750000	0.7785	+3.994%	44,956	+241.683%
2025-03-12	0.7500	0.760000	0.742200	0.7486	+1.533%	31,963	+255.330%
2025-03-11	0.7569	0.756900	0.730000	0.7373	-1.955%	130,565	+260.776%
2025-03-10	0.7700	0.778600	0.751500	0.7520	-3.466%	58,272	+253.723%
2025-03-07	0.7900	0.800000	0.766800	0.7790	-1.142%	149,292	+241.463%
2025-03-06	0.7702	0.796400	0.770200	0.7880	+2.311%	111,695	+237.563%
2025-03-05	0.7650	0.781200	0.740100	0.7702	+0.091%	105,617	+245.365%
2025-03-04	0.7700	0.770100	0.750000	0.7695	-0.078%	146,937	+245.679%
2025-03-03	0.7700	0.820700	0.770000	0.7701	-0.709%	161,725	+245.410%
2025-02-28	0.7600	0.778500	0.760000	0.7756	-0.551%	34,311	+242.960%
2025-02-27	0.7900	0.791900	0.761100	0.7799	-1.825%	92,156	+241.069%
2025-02-26	0.7976	0.800000	0.785700	0.7944	-0.401%	53,741	+234.844%
2025-02-25	0.8000	0.833700	0.785000	0.7976	-0.932%	89,402	+233.501%
2025-02-24	0.8310	0.831000	0.780900	0.8051	-3.117%	142,172	+230.394%
2025-02-21	0.8300	0.839699	0.811000	0.8310	-0.681%	82,071	+220.096%
2025-02-20	0.8280	0.844500	0.826200	0.8367	-0.131%	60,511	+217.916%
2025-02-19	0.8211	0.842400	0.820000	0.8378	+2.034%	224,175	+217.498%
2025-02-18	0.8211	0.857800	0.820600	0.8211	+0.748%	82,607	+223.956%
2025-02-14	0.8080	0.815000	0.800300	0.8150	-0.208%	90,543	+226.380%
2025-02-13	0.8111	0.832699	0.806400	0.8167	+1.277%	61,005	+225.701%
2025-02-12	0.8100	0.823000	0.800000	0.8064	-1.814%	47,955	+229.861%
2025-02-11	0.7902	0.839400	0.790200	0.8213	+3.191%	60,506	+223.877%
2025-02-10	0.8149	0.818000	0.789800	0.7959	-2.749%	142,361	+234.213%
2025-02-07	0.8500	0.855600	0.810000	0.8184	-5.201%	147,314	+225.024%
2025-02-06	0.8945	0.898900	0.850000	0.8633	-1.562%	224,011	+208.120%
2025-02-05	0.7600	0.949800	0.747500	0.8770	+16.437%	1,489,571	+203.307%
2025-02-04	0.8000	0.819300	0.740201	0.7532	-6.190%	681,955	+253.160%
2025-02-03	0.8400	0.846920	0.790000	0.8029	-6.269%	443,856	+231.299%
2025-01-31	0.8612	0.880000	0.845300	0.8566	-1.540%	67,114	+210.530%
2025-01-30	0.8500	0.872999	0.840000	0.8700	+1.175%	149,583	+205.747%
2025-01-29	0.8700	0.870000	0.845100	0.8599	-1.455%	50,744	+209.338%
2025-01-28	0.8500	0.880000	0.850000	0.8726	+1.453%	77,180	+204.836%
2025-01-27	0.8600	0.898000	0.860000	0.8601	-0.876%	59,760	+209.266%
2025-01-24	0.8670	0.880000	0.852200	0.8677	-0.356%	170,873	+206.558%
2025-01-23	0.8800	0.920000	0.861200	0.8708	-0.366%	117,273	+205.466%
2025-01-22	0.8900	0.939900	0.859000	0.8740	-2.412%	187,402	+204.348%
2025-01-21	0.9250	0.935000	0.870000	0.8956	-1.582%	266,411	+197.008%
2025-01-17	0.8500	0.940000	0.846500	0.9100	+8.995%	371,285	+192.308%
2025-01-16	0.9100	0.939920	0.830000	0.8349	-6.944%	558,781	+218.601%
2025-01-15	0.9500	0.974000	0.870150	0.8972	-7.904%	590,572	+196.478%
2025-01-14	0.9300	0.990000	0.920000	0.9742	+2.655%	180,625	+173.045%
2025-01-13	0.9609	1.010000	0.920600	0.9490	-3.163%	156,583	+180.295%
2025-01-10	1.0000	1.020000	0.960600	0.9800	-2.000%	266,412	+171.429%
2025-01-08	1.0400	1.050000	1.000000	1.0000	-4.762%	159,357	+166.000%
2025-01-07	1.0700	1.110000	1.040000	1.0500	-2.778%	80,158	+153.333%
2025-01-06	1.0800	1.130000	1.060000	1.0800	-1.818%	228,584	+146.296%
2025-01-03	1.0700	1.120000	1.070000	1.1000	+1.852%	188,834	+141.818%
2025-01-02	1.0500	1.090000	1.045000	1.0800	+4.854%	187,370	+146.296%
2024-12-31	1.0400	1.048000	1.010000	1.0300	+0.980%	175,339	+158.252%
2024-12-30	1.0100	1.020000	0.990000	1.0200	-0.971%	314,181	+160.784%
2024-12-27	0.9600	1.050000	0.943901	1.0300	+9.122%	330,676	+158.252%
2024-12-26	0.9400	0.955050	0.927200	0.9439	+0.683%	433,634	+181.810%
2024-12-24	0.9400	0.947000	0.919600	0.9375	+1.593%	215,910	+183.733%
2024-12-23	0.9700	0.975000	0.918700	0.9228	-3.382%	368,487	+188.253%
2024-12-20	0.9900	0.990000	0.950100	0.9551	-4.299%	329,737	+178.505%
2024-12-19	0.9920	1.020000	0.990000	0.9980	+0.322%	207,719	+166.533%
2024-12-18	1.0400	1.050000	0.991500	0.9948	-3.884%	440,334	+167.390%
2024-12-17	1.0500	1.075500	1.020000	1.0350	-3.271%	184,964	+157.005%
2024-12-16	1.1000	1.100000	1.020000	1.0700	0.000%	357,045	+148.598%
2024-12-13	1.1000	1.103500	1.070000	1.0700	-2.727%	192,278	+148.598%
2024-12-12	1.1500	1.156500	1.100000	1.1000	-4.348%	123,777	+141.818%
2024-12-11	1.1400	1.160000	1.120000	1.1500	-0.433%	176,143	+131.304%
2024-12-10	1.1300	1.170000	1.130000	1.1550	+1.316%	273,433	+130.303%
2024-12-09	1.1500	1.180000	1.120100	1.1400	-2.564%	169,382	+133.333%
2024-12-06	1.1600	1.180000	1.140000	1.1700	+0.862%	110,888	+127.350%
2024-12-05	1.1800	1.190000	1.160000	1.1600	-1.695%	96,422	+129.310%
2024-12-04	1.1400	1.200000	1.130000	1.1800	+1.724%	238,298	+125.424%
2024-12-03	1.1400	1.170000	1.140000	1.1600	+2.655%	130,699	+129.310%
2024-12-02	1.1300	1.150000	1.120000	1.1300	-0.877%	120,390	+135.398%
2024-11-29	1.1400	1.150000	1.110000	1.1400	+0.885%	95,006	+133.333%
2024-11-27	1.1200	1.140000	1.100000	1.1300	0.000%	158,378	+135.398%
2024-11-26	1.1600	1.170000	1.100000	1.1300	-1.739%	197,771	+135.398%
2024-11-25	1.1600	1.170000	1.100000	1.1500	-0.862%	302,233	+131.304%
2024-11-22	1.1900	1.230000	1.140000	1.1600	-2.521%	391,272	+129.310%
2024-11-21	1.1900	1.210000	1.150000	1.1900	-0.833%	195,487	+123.529%
2024-11-20	1.1400	1.220000	1.130000	1.2000	+3.448%	328,269	+121.667%
2024-11-19	1.1200	1.180000	1.120000	1.1600	+1.754%	289,521	+129.310%
2024-11-18	1.2000	1.200000	1.120000	1.1400	-3.390%	456,262	+133.333%
2024-11-15	1.2500	1.250300	1.170000	1.1800	-5.600%	465,372	+125.424%
2024-11-14	1.2900	1.315000	1.230000	1.2500	-4.580%	321,256	+112.800%
2024-11-13	1.3000	1.320000	1.290000	1.3100	-0.758%	330,040	+103.053%
2024-11-12	1.3300	1.340000	1.290000	1.3200	-0.752%	175,370	+101.515%
2024-11-11	1.3200	1.340000	1.310000	1.3300	+0.758%	208,653	+100.000%
2024-11-08	1.3100	1.320000	1.280000	1.3200	+0.763%	220,467	+101.515%
2024-11-07	1.3000	1.330000	1.284000	1.3100	0.000%	184,142	+103.053%
2024-11-06	1.3000	1.335000	1.280000	1.3100	0.000%	197,173	+103.053%
2024-11-05	1.2600	1.330000	1.249600	1.3100	+1.550%	305,965	+103.053%
2024-11-04	1.1600	1.300000	1.140000	1.2900	+9.322%	317,207	+106.202%
2024-11-01	1.2100	1.210000	1.130000	1.1800	-4.065%	841,491	+125.424%
2024-10-31	1.2400	1.275000	1.160100	1.2300	-4.651%	878,063	+116.260%
2024-10-30	1.0400	1.300000	1.010000	1.2900	-1.527%	2,283,904	+106.202%
2024-10-29	1.2900	1.330000	1.270000	1.3100	+1.550%	901,117	+103.053%
2024-10-28	1.3100	1.320000	1.279900	1.2900	-3.008%	119,861	+106.202%
2024-10-25	1.2800	1.350000	1.260000	1.3300	+5.556%	491,171	+100.000%
2024-10-24	1.2700	1.270000	1.230000	1.2600	0.000%	57,588	+111.111%
2024-10-23	1.2700	1.270500	1.255000	1.2600	-0.787%	24,368	+111.111%
2024-10-22	1.2600	1.280000	1.260000	1.2700	-0.781%	26,603	+109.449%
2024-10-21	1.2800	1.280000	1.260000	1.2800	0.000%	60,561	+107.813%
2024-10-18	1.2900	1.300000	1.280000	1.2800	-0.389%	87,151	+107.813%
2024-10-17	1.2400	1.340000	1.230000	1.2850	+3.629%	191,871	+107.004%
2024-10-16	1.2100	1.240000	1.200000	1.2400	+3.333%	85,855	+114.516%
2024-10-15	1.2000	1.250000	1.200000	1.2000	-2.439%	123,546	+121.667%
2024-10-14	1.2500	1.260000	1.220000	1.2300	-1.600%	55,124	+116.260%
2024-10-11	1.2300	1.258000	1.220000	1.2500	+0.806%	78,206	+112.800%
2024-10-10	1.2300	1.240000	1.200000	1.2400	0.000%	132,770	+114.516%
2024-10-09	1.2500	1.250000	1.220000	1.2400	0.000%	110,155	+114.516%
2024-10-08	1.2400	1.255000	1.190000	1.2400	-4.615%	851,268	+114.516%
2024-10-07	1.3000	1.320000	1.280000	1.3000	0.000%	84,554	+104.615%
2024-10-04	1.2900	1.330000	1.260000	1.3000	+0.775%	181,333	+104.615%
2024-10-03	1.3300	1.340000	1.280000	1.2900	-1.527%	129,590	+106.202%
2024-10-02	1.3100	1.350000	1.290000	1.3100	0.000%	145,866	+103.053%
2024-10-01	1.3300	1.360000	1.310000	1.3100	-2.239%	48,358	+103.053%
2024-09-30	1.3100	1.389900	1.305000	1.3400	+2.290%	76,915	+98.507%
2024-09-27	1.2800	1.350000	1.275000	1.3100	+2.344%	105,441	+103.053%
2024-09-26	1.2700	1.290000	1.270000	1.2800	0.000%	38,254	+107.813%
2024-09-25	1.2700	1.290000	1.270000	1.2800	0.000%	61,701	+107.813%
2024-09-24	1.2900	1.310000	1.240000	1.2800	-1.538%	131,389	+107.813%
2024-09-23	1.3500	1.359900	1.300000	1.3000	-2.256%	80,228	+104.615%
2024-09-20	1.3700	1.370000	1.320000	1.3300	-1.845%	113,067	+100.000%
2024-09-19	1.3600	1.370000	1.330000	1.3550	+1.119%	106,336	+96.310%
2024-09-18	1.3500	1.360000	1.320000	1.3400	+0.752%	119,814	+98.507%
2024-09-17	1.4000	1.410000	1.330000	1.3300	-2.920%	101,406	+100.000%
2024-09-16	1.3700	1.420000	1.340000	1.3700	0.000%	181,330	+94.161%
2024-09-13	1.3400	1.390000	1.310000	1.3700	+3.008%	281,014	+94.161%
2024-09-12	1.3500	1.370000	1.314700	1.3300	-0.746%	86,056	+100.000%
2024-09-11	1.3700	1.370000	1.320000	1.3400	-0.741%	59,204	+98.507%
2024-09-10	1.3700	1.370000	1.340000	1.3500	-1.460%	91,965	+97.037%
2024-09-09	1.3100	1.370000	1.310000	1.3700	+4.183%	58,913	+94.161%
2024-09-06	1.3200	1.330000	1.280000	1.3150	-1.128%	129,470	+102.281%
2024-09-05	1.3200	1.340000	1.310000	1.3300	+1.527%	97,559	+100.000%
2024-09-04	1.3300	1.370000	1.300000	1.3100	-2.239%	109,231	+103.053%
2024-09-03	1.3500	1.360000	1.320000	1.3400	-2.190%	107,226	+98.507%
2024-08-30	1.3800	1.409900	1.340000	1.3700	0.000%	58,378	+94.161%
2024-08-29	1.4000	1.400000	1.340000	1.3700	0.000%	254,910	+94.161%
2024-08-28	1.3600	1.385000	1.350000	1.3700	-0.725%	154,816	+94.161%
2024-08-27	1.3500	1.390000	1.350000	1.3800	+1.845%	122,632	+92.754%
2024-08-26	1.3900	1.450000	1.350000	1.3550	-1.095%	150,304	+96.310%
2024-08-23	1.3500	1.430000	1.330000	1.3700	+1.481%	76,738	+94.161%
2024-08-22	1.3900	1.390000	1.340000	1.3500	-1.099%	129,366	+97.037%
2024-08-21	1.2700	1.470000	1.270000	1.3650	+9.200%	156,627	+94.872%
2024-08-20	1.2700	1.290000	1.230000	1.2500	-1.575%	77,041	+112.800%
2024-08-19	1.1700	1.310000	1.150000	1.2700	+6.723%	182,602	+109.449%
2024-08-16	1.2200	1.249900	1.170000	1.1900	-1.653%	139,686	+123.529%
2024-08-15	1.2200	1.256000	1.190000	1.2100	-0.820%	133,141	+119.835%
2024-08-14	1.2600	1.270200	1.220000	1.2200	-3.937%	163,381	+118.033%
2024-08-13	1.2800	1.300000	1.230000	1.2700	-1.550%	98,898	+109.449%
2024-08-12	1.3300	1.330000	1.280000	1.2900	+0.781%	81,684	+106.202%
2024-08-09	1.2800	1.290000	1.250000	1.2800	+1.587%	62,144	+107.813%
2024-08-08	1.2400	1.280000	1.220000	1.2600	+2.439%	98,480	+111.111%
2024-08-07	1.2700	1.290000	1.220000	1.2300	-3.150%	160,324	+116.260%
2024-08-06	1.3800	1.430000	1.260000	1.2700	-5.224%	323,154	+109.449%
2024-08-05	1.3000	1.370000	1.280000	1.3400	+2.290%	298,902	+98.507%
2024-08-02	1.3200	1.350000	1.300000	1.3100	-5.755%	107,553	+103.053%
2024-08-01	1.4000	1.450000	1.380000	1.3900	-1.418%	98,881	+91.367%
2024-07-31	1.4200	1.420000	1.400000	1.4100	0.000%	44,205	+88.652%
2024-07-30	1.4300	1.439600	1.400000	1.4100	-2.083%	43,369	+88.652%
2024-07-29	1.4500	1.450000	1.410000	1.4400	+0.348%	50,449	+84.722%
2024-07-26	1.4100	1.440000	1.400000	1.4350	+1.413%	38,566	+85.366%
2024-07-25	1.3800	1.470000	1.370000	1.4150	+2.536%	47,343	+87.986%
2024-07-24	1.3800	1.400000	1.370000	1.3800	0.000%	38,682	+92.754%
2024-07-23	1.3900	1.420000	1.370000	1.3800	-1.075%	64,071	+92.754%
2024-07-22	1.4200	1.420000	1.390000	1.3950	-0.357%	47,788	+90.681%
2024-07-19	1.4055	1.420000	1.390000	1.4000	-1.408%	42,662	+90.000%
2024-07-18	1.4800	1.490000	1.400000	1.4200	-4.054%	107,446	+87.324%
2024-07-17	1.5000	1.510000	1.450000	1.4800	-1.333%	121,754	+79.730%
2024-07-16	1.4600	1.530000	1.455000	1.5000	+3.806%	248,761	+77.333%
2024-07-15	1.4200	1.450000	1.410000	1.4450	+2.120%	101,296	+84.083%
2024-07-12	1.4100	1.420000	1.380000	1.4150	+2.166%	135,217	+87.986%
2024-07-11	1.3500	1.450000	1.350000	1.3850	+1.838%	64,297	+92.058%
2024-07-10	1.3600	1.410000	1.310000	1.3600	+0.369%	306,288	+95.588%
2024-07-09	1.2900	1.380000	1.270100	1.3550	+6.693%	215,782	+96.310%
2024-07-08	1.3100	1.329900	1.270000	1.2700	-3.053%	72,537	+109.449%
2024-07-05	1.3000	1.311700	1.290000	1.3100	-1.132%	60,886	+103.053%
2024-07-03	1.3200	1.330000	1.300000	1.3250	+1.533%	20,910	+100.755%
2024-07-02	1.2800	1.310000	1.280000	1.3050	+1.953%	34,444	+103.831%
2024-07-01	1.2700	1.300000	1.270000	1.2800	-1.538%	92,403	+107.813%
2024-06-28	1.3400	1.340000	1.290000	1.3000	-2.985%	47,354	+104.615%
2024-06-27	1.3300	1.340000	1.320000	1.3400	+0.752%	54,156	+98.507%
2024-06-26	1.3300	1.360000	1.330000	1.3300	0.000%	51,471	+100.000%
2024-06-25	1.3400	1.359800	1.329900	1.3300	0.000%	60,849	+100.000%
2024-06-24	1.3400	1.370000	1.330000	1.3300	-2.920%	80,406	+100.000%
2024-06-21	1.3300	1.380000	1.330000	1.3700	+3.008%	92,389	+94.161%
2024-06-20	1.2800	1.350000	1.270000	1.3300	+4.724%	176,865	+100.000%
2024-06-18	1.3200	1.330000	1.270000	1.2700	-0.781%	165,436	+109.449%
2024-06-17	1.3500	1.350000	1.250000	1.2800	-5.882%	445,702	+107.813%
2024-06-14	1.3700	1.380000	1.300000	1.3600	-0.730%	225,503	+95.588%
2024-06-13	1.4400	1.440000	1.300000	1.3700	-4.196%	964,345	+94.161%
2024-06-12	1.5000	1.500000	1.420000	1.4300	-3.704%	118,093	+86.014%
2024-06-11	1.4100	1.500000	1.410000	1.4850	+3.846%	170,703	+79.125%
2024-06-10	1.4100	1.440000	1.410000	1.4300	+1.779%	81,307	+86.014%
2024-06-07	1.4500	1.450000	1.400000	1.4050	-3.103%	130,259	+89.324%
2024-06-06	1.4300	1.460000	1.410000	1.4500	0.000%	149,879	+83.448%
2024-06-05	1.4500	1.450000	1.410000	1.4500	+1.399%	117,248	+83.448%
2024-06-04	1.4300	1.450000	1.410000	1.4300	0.000%	118,440	+86.014%
2024-06-03	1.4100	1.430000	1.400000	1.4300	+0.704%	121,106	+86.014%
2024-05-31	1.4300	1.450000	1.410000	1.4200	0.000%	38,769	+87.324%
2024-05-30	1.4300	1.439900	1.410000	1.4200	0.000%	98,308	+87.324%
2024-05-29	1.4200	1.430000	1.410000	1.4200	-1.389%	101,911	+87.324%
2024-05-28	1.4700	1.480000	1.430000	1.4400	-2.041%	116,736	+84.722%
2024-05-24	1.4600	1.500100	1.450000	1.4700	-0.676%	86,416	+80.952%
2024-05-23	1.5100	1.510000	1.450000	1.4800	-1.661%	164,323	+79.730%
2024-05-22	1.5000	1.515000	1.480000	1.5050	-0.331%	187,979	+76.744%
2024-05-21	1.5200	1.560000	1.500000	1.5100	-3.205%	205,617	+76.159%
2024-05-20	1.6000	1.600000	1.530000	1.5600	-1.887%	228,942	+70.513%
2024-05-17	1.6000	1.605500	1.530000	1.5900	+1.274%	178,657	+67.296%
2024-05-16	1.6000	1.650000	1.570000	1.5700	-3.086%	222,839	+69.427%
2024-05-15	1.6000	1.690000	1.600000	1.6200	+1.250%	249,503	+64.198%
2024-05-14	1.6400	1.660000	1.600000	1.6000	-3.030%	100,011	+66.250%
2024-05-13	1.6600	1.685000	1.650000	1.6500	+0.610%	48,137	+61.212%
2024-05-10	1.7200	1.720000	1.610000	1.6400	-2.959%	111,384	+62.195%
2024-05-09	1.6600	1.700000	1.650000	1.6900	+1.198%	112,672	+57.396%
2024-05-08	1.6600	1.690000	1.630000	1.6700	+0.602%	117,765	+59.281%
2024-05-07	1.6700	1.690000	1.650000	1.6600	0.000%	85,469	+60.241%
2024-05-06	1.6700	1.680000	1.640000	1.6600	+1.840%	123,496	+60.241%
2024-05-03	1.6300	1.649400	1.620000	1.6300	+1.242%	92,863	+63.190%
2024-05-02	1.5300	1.670000	1.530000	1.6100	+4.207%	301,896	+65.217%
2024-05-01	1.4300	1.565000	1.430000	1.5450	+8.803%	281,998	+72.168%
2024-04-30	1.4400	1.480000	1.420000	1.4200	-1.389%	95,314	+87.324%
2024-04-29	1.4600	1.500000	1.420000	1.4400	-1.370%	170,558	+84.722%
2024-04-26	1.4400	1.510000	1.420000	1.4600	+2.098%	165,357	+82.192%
2024-04-25	1.4200	1.460000	1.388000	1.4300	+0.704%	175,454	+86.014%
2024-04-24	1.4200	1.450000	1.410000	1.4200	-1.045%	110,042	+87.324%
2024-04-23	1.4000	1.479500	1.400000	1.4350	+2.135%	123,862	+85.366%
2024-04-22	1.4000	1.450000	1.370000	1.4050	+0.357%	295,578	+89.324%
2024-04-19	1.4800	1.540000	1.400000	1.4000	-4.762%	378,576	+90.000%
2024-04-18	1.5000	1.550000	1.460000	1.4700	-2.000%	240,227	+80.952%
2024-04-17	1.4700	1.530000	1.470000	1.5000	+2.041%	208,977	+77.333%
2024-04-16	1.5700	1.610000	1.470000	1.4700	-3.922%	162,265	+80.952%
2024-04-15	1.6700	1.680000	1.530000	1.5300	-6.707%	271,876	+73.856%
2024-04-12	1.7100	1.710000	1.620000	1.6400	-4.094%	338,294	+62.195%
2024-04-11	1.7000	1.750000	1.670000	1.7100	+0.588%	96,259	+55.556%
2024-04-10	1.6800	1.740000	1.670000	1.7000	+0.592%	111,984	+56.471%
2024-04-09	1.6800	1.730000	1.680000	1.6900	+0.595%	86,941	+57.396%
2024-04-08	1.6700	1.740000	1.650000	1.6800	+1.818%	259,832	+58.333%
2024-04-05	1.7000	1.750000	1.650000	1.6500	-2.367%	176,082	+61.212%
2024-04-04	1.7700	1.800000	1.680000	1.6900	-5.587%	275,940	+57.396%
2024-04-03	1.7800	1.790000	1.720000	1.7900	-0.556%	260,737	+48.603%
2024-04-02	1.7800	1.810000	1.720000	1.8000	+0.559%	432,130	+47.778%
2024-04-01	1.7000	1.810000	1.700000	1.7900	+4.070%	379,208	+48.603%
2024-03-28	1.7500	1.759900	1.720000	1.7200	-1.714%	154,085	+54.651%
2024-03-27	1.7200	1.760000	1.710000	1.7500	+1.156%	371,566	+52.000%
2024-03-26	1.6900	1.735000	1.680000	1.7300	+2.367%	217,332	+53.757%
2024-03-25	1.7100	1.740000	1.670000	1.6900	-3.429%	261,209	+57.396%
2024-03-22	1.7500	1.750000	1.712000	1.7500	+1.156%	170,147	+52.000%
2024-03-21	1.7800	1.780000	1.710000	1.7300	-1.705%	255,023	+53.757%
2024-03-20	1.7500	1.780000	1.720000	1.7600	-1.124%	223,226	+51.136%
2024-03-19	1.7200	1.800000	1.660000	1.7800	+2.890%	306,992	+49.438%
2024-03-18	1.7000	1.780000	1.650000	1.7300	-3.352%	908,785	+53.757%
2024-03-15	1.7100	1.840000	1.680000	1.7900	+2.874%	1,084,384	+48.603%
2024-03-14	1.8300	1.890000	1.700000	1.7400	+4.819%	4,505,759	+52.874%
2024-03-13	1.6500	1.710000	1.650000	1.6600	0.000%	489,085	+60.241%
2024-03-12	1.7200	1.750000	1.650000	1.6600	-4.598%	283,137	+60.241%
2024-03-11	1.6800	1.750100	1.660000	1.7400	+4.819%	306,469	+52.874%
2024-03-08	1.7400	1.770000	1.660000	1.6600	-4.046%	204,375	+60.241%
2024-03-07	1.7200	1.749900	1.650000	1.7300	+0.581%	267,277	+53.757%
2024-03-06	1.6600	1.730000	1.650000	1.7200	+2.994%	132,005	+54.651%
2024-03-05	1.6800	1.700000	1.650000	1.6700	0.000%	60,557	+59.281%
2024-03-04	1.6800	1.730000	1.650000	1.6700	-1.183%	182,148	+59.281%
2024-03-01	1.6400	1.728000	1.625000	1.6900	+2.424%	164,693	+57.396%
2024-02-29	1.6600	1.680000	1.630000	1.6500	-0.602%	138,263	+61.212%
2024-02-28	1.6400	1.710100	1.631400	1.6600	+1.220%	350,324	+60.241%
2024-02-27	1.5500	1.680000	1.520000	1.6400	+9.333%	968,802	+62.195%
2024-02-26	1.4900	1.570000	1.490000	1.5000	-0.662%	146,270	+77.333%
2024-02-23	1.4800	1.520000	1.450000	1.5100	+2.721%	84,774	+76.159%
2024-02-22	1.5500	1.570000	1.460000	1.4700	-2.649%	229,906	+80.952%
2024-02-21	1.5100	1.530000	1.500000	1.5100	-1.307%	68,498	+76.159%
2024-02-20	1.5600	1.570000	1.490000	1.5300	0.000%	227,900	+73.856%
2024-02-16	1.5100	1.550000	1.510000	1.5300	+0.658%	151,953	+73.856%
2024-02-15	1.5300	1.550000	1.490000	1.5200	+3.051%	128,326	+75.000%
2024-02-14	1.4600	1.510000	1.450000	1.4750	+1.027%	53,153	+80.339%
2024-02-13	1.4800	1.550000	1.450000	1.4600	-2.667%	110,234	+82.192%
2024-02-12	1.3700	1.550000	1.370000	1.5000	+9.489%	548,603	+77.333%
2024-02-09	1.3600	1.400000	1.350900	1.3700	+1.481%	65,249	+94.161%
2024-02-08	1.4500	1.460000	1.330000	1.3500	-6.897%	265,280	+97.037%
2024-02-07	1.4700	1.490000	1.430000	1.4500	-2.027%	60,902	+83.448%
2024-02-06	1.4500	1.500000	1.440000	1.4800	+2.778%	72,750	+79.730%
2024-02-05	1.4800	1.500000	1.420000	1.4400	-1.031%	169,585	+84.722%
2024-02-02	1.3600	1.470000	1.360000	1.4550	-7.325%	805,831	+82.818%
2024-02-01	1.5300	1.580000	1.520000	1.5700	+3.289%	108,319	+69.427%
2024-01-31	1.5700	1.573800	1.510000	1.5200	-1.935%	102,075	+75.000%
2024-01-30	1.5800	1.610000	1.540000	1.5500	-2.516%	134,825	+71.613%
2024-01-29	1.5600	1.620000	1.530000	1.5900	+1.274%	172,905	+67.296%
2024-01-26	1.5500	1.590000	1.550000	1.5700	+0.641%	87,252	+69.427%
2024-01-25	1.6000	1.600000	1.510000	1.5600	-0.637%	157,970	+70.513%
2024-01-24	1.5400	1.610000	1.500000	1.5700	+4.319%	436,571	+69.427%
2024-01-23	1.4300	1.520000	1.410000	1.5050	+4.514%	290,629	+76.744%
2024-01-22	1.4000	1.450000	1.380000	1.4400	+3.597%	136,648	+84.722%
2024-01-19	1.4000	1.430000	1.380000	1.3900	-1.418%	115,548	+91.367%
2024-01-18	1.4400	1.440000	1.400000	1.4100	-2.083%	108,779	+88.652%
2024-01-17	1.4600	1.465000	1.420000	1.4400	-1.370%	86,105	+84.722%
2024-01-16	1.4600	1.490000	1.450000	1.4600	+0.690%	131,534	+82.192%
2024-01-12	1.4800	1.500000	1.450000	1.4500	-0.685%	63,610	+83.448%
2024-01-11	1.4700	1.480000	1.430000	1.4600	-2.013%	76,265	+82.192%
2024-01-10	1.4700	1.510000	1.440000	1.4900	+2.055%	138,483	+78.523%
2024-01-09	1.4100	1.460000	1.400000	1.4600	+3.546%	119,331	+82.192%
2024-01-08	1.4000	1.460000	1.350000	1.4100	-1.399%	156,061	+88.652%
2024-01-05	1.4700	1.500000	1.421700	1.4300	-2.721%	557,566	+86.014%
2024-01-04	1.4700	1.490000	1.400000	1.4700	0.000%	174,930	+80.952%
2024-01-03	1.5000	1.500000	1.460000	1.4700	-3.289%	147,514	+80.952%
2024-01-02	1.4700	1.550000	1.445000	1.5200	+3.401%	428,830	+75.000%
2023-12-29	1.4700	1.480000	1.420000	1.4700	+0.685%	183,046	+80.952%
2023-12-28	1.3900	1.500000	1.390000	1.4600	+4.286%	421,777	+82.192%
2023-12-27	1.4400	1.440000	1.330000	1.4000	-3.448%	351,316	+90.000%
2023-12-26	1.3600	1.450000	1.360000	1.4500	+7.407%	307,209	+83.448%
2023-12-22	1.3600	1.430000	1.330000	1.3500	-0.735%	283,573	+97.037%
2023-12-21	1.3000	1.380000	1.300000	1.3600	+0.741%	146,145	+95.588%
2023-12-20	1.3600	1.420000	1.330000	1.3500	-2.174%	233,951	+97.037%
2023-12-19	1.3000	1.400000	1.300000	1.3800	+6.154%	292,356	+92.754%
2023-12-18	1.2900	1.340000	1.290000	1.3000	+0.775%	79,332	+104.615%
2023-12-15	1.2900	1.339400	1.280000	1.2900	-0.769%	79,404	+106.202%
2023-12-14	1.3200	1.350000	1.270000	1.3000	+0.775%	187,015	+104.615%
2023-12-13	1.2500	1.330000	1.200100	1.2900	+3.200%	129,098	+106.202%
2023-12-12	1.2800	1.280000	1.240000	1.2500	-2.344%	137,138	+112.800%