Dark

SSP
The E.W. Scripps Company
stock NASDAQ

At Close

May 8, 2025 3:59:55 PM EDT

2.58USD+7.950%(+0.19)1,068,093

2.57Bid 2.58Ask 0.01Spread

Pre-market

May 6, 2025 9:06:30 AM EDT

2.39USD0.000%(0.00)0

After-hours

May 8, 2025 4:47:30 PM EDT

2.58USD0.000%(0.00)3,911

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.57	2.6100	2.5000	2.580	+7.950%	1,068,093	0.000%
2025-05-07	2.36	2.4750	2.3250	2.390	+2.137%	660,108	+7.950%
2025-05-06	2.38	2.3849	2.2450	2.340	-2.905%	552,561	+10.256%
2025-05-05	2.44	2.4800	2.3000	2.410	-1.633%	744,538	+7.054%
2025-05-02	1.94	2.4700	1.9300	2.450	+27.273%	1,801,564	+5.306%
2025-05-01	1.98	2.0050	1.9050	1.925	-4.229%	598,781	+34.026%
2025-04-30	2.17	2.2300	1.9500	2.010	-9.865%	1,037,124	+28.358%
2025-04-29	2.10	2.2900	2.1000	2.230	+4.206%	627,207	+15.695%
2025-04-28	2.10	2.1700	2.0550	2.140	+1.905%	559,996	+20.561%
2025-04-25	2.09	2.1400	2.0500	2.100	-0.474%	370,556	+22.857%
2025-04-24	2.14	2.2050	2.1000	2.110	-1.402%	414,228	+22.275%
2025-04-23	2.13	2.2900	2.1300	2.140	+2.885%	762,632	+20.561%
2025-04-22	2.08	2.1702	2.0500	2.080	+2.463%	1,036,274	+24.038%
2025-04-21	2.15	2.1700	2.0050	2.030	-6.452%	498,140	+27.094%
2025-04-17	2.12	2.2100	2.0600	2.170	+2.358%	545,113	+18.894%
2025-04-16	2.27	2.3650	2.0900	2.120	-6.608%	914,467	+21.698%
2025-04-15	2.08	2.2900	2.0400	2.270	+10.194%	1,175,898	+13.656%
2025-04-14	2.05	2.1550	2.0100	2.060	+0.980%	720,223	+25.243%
2025-04-11	2.22	2.2510	2.0200	2.040	-8.108%	614,950	+26.471%
2025-04-10	2.31	2.3900	2.1800	2.220	-7.113%	748,407	+16.216%
2025-04-09	2.24	2.4550	2.1500	2.390	+8.636%	1,569,262	+7.950%
2025-04-08	2.42	2.4400	2.1300	2.200	-6.383%	1,475,645	+17.273%
2025-04-07	2.30	2.5000	2.2200	2.350	-1.261%	1,417,423	+9.787%
2025-04-04	2.45	2.5100	2.3000	2.380	-6.667%	1,068,352	+8.403%
2025-04-03	2.77	2.8300	2.4650	2.550	-14.430%	1,280,792	+1.176%
2025-04-02	2.98	3.0600	2.7400	2.980	-1.650%	828,171	-13.423%
2025-04-01	2.93	3.1400	2.9150	3.030	+2.365%	1,080,506	-14.851%
2025-03-31	3.07	3.2050	2.9500	2.960	-5.732%	884,368	-12.838%
2025-03-28	3.30	3.3700	3.0500	3.140	-4.848%	1,924,424	-17.834%
2025-03-27	3.22	3.4400	3.1900	3.300	+1.852%	1,612,647	-21.818%
2025-03-26	3.39	3.8050	3.1700	3.240	-0.308%	2,035,797	-20.370%
2025-03-25	3.15	3.3300	3.0720	3.250	+2.524%	1,202,612	-20.615%
2025-03-24	3.26	3.3365	3.1500	3.170	-2.761%	1,021,429	-18.612%
2025-03-21	2.97	3.3599	2.8301	3.260	+7.947%	4,085,974	-20.859%
2025-03-20	3.28	3.3900	2.9752	3.020	-10.119%	987,685	-14.570%
2025-03-19	2.95	3.3900	2.8100	3.360	+15.068%	1,798,674	-23.214%
2025-03-18	2.60	2.9800	2.5400	2.920	+13.178%	1,454,423	-11.644%
2025-03-17	2.59	2.7000	2.4000	2.580	-2.273%	1,666,358	0.000%
2025-03-14	2.73	2.9150	2.5500	2.640	-3.297%	2,176,643	-2.273%
2025-03-13	2.10	2.8200	2.0800	2.730	+33.171%	9,021,783	-5.495%
2025-03-12	1.81	2.1400	1.7200	2.050	+43.357%	18,271,645	+25.854%
2025-03-11	1.41	1.4900	1.3600	1.430	+1.418%	1,878,451	+80.420%
2025-03-10	1.46	1.5100	1.3900	1.410	-6.000%	535,548	+82.979%
2025-03-07	1.50	1.5800	1.4650	1.500	+1.351%	263,749	+72.000%
2025-03-06	1.46	1.5400	1.4600	1.480	0.000%	361,416	+74.324%
2025-03-05	1.49	1.5500	1.4500	1.480	-0.671%	248,706	+74.324%
2025-03-04	1.42	1.5500	1.4100	1.490	+2.055%	483,710	+73.154%
2025-03-03	1.64	1.6400	1.4309	1.460	-9.877%	712,990	+76.712%
2025-02-28	1.62	1.7100	1.5801	1.620	+1.887%	540,207	+59.259%
2025-02-27	1.75	1.7816	1.5900	1.590	-7.558%	636,239	+62.264%
2025-02-26	1.73	1.8200	1.7000	1.720	+0.585%	377,978	+50.000%
2025-02-25	1.77	1.8094	1.6800	1.710	-3.390%	391,165	+50.877%
2025-02-24	1.83	1.8300	1.7500	1.770	-1.117%	477,928	+45.763%
2025-02-21	1.88	1.9500	1.7800	1.790	-3.763%	312,345	+44.134%
2025-02-20	1.78	1.8700	1.7550	1.860	+5.085%	339,300	+38.710%
2025-02-19	1.83	1.8500	1.7550	1.770	-3.804%	486,499	+45.763%
2025-02-18	1.99	2.0100	1.8300	1.840	-7.071%	505,412	+40.217%
2025-02-14	1.95	2.0200	1.9300	1.980	+3.125%	295,169	+30.303%
2025-02-13	1.92	1.9500	1.8700	1.920	+0.524%	224,012	+34.375%
2025-02-12	1.90	2.0150	1.8700	1.910	-0.521%	393,612	+35.079%
2025-02-11	1.85	1.9700	1.8500	1.920	+2.128%	328,863	+34.375%
2025-02-10	1.75	1.9900	1.7500	1.880	+8.671%	694,334	+37.234%
2025-02-07	1.81	1.8300	1.7300	1.730	-4.420%	503,473	+49.133%
2025-02-06	1.85	1.8800	1.7950	1.810	0.000%	487,334	+42.541%
2025-02-05	1.88	1.8800	1.8000	1.810	-3.723%	393,726	+42.541%
2025-02-04	1.78	1.9700	1.7800	1.880	+6.818%	585,809	+37.234%
2025-02-03	1.80	1.8850	1.7500	1.760	-6.383%	458,937	+46.591%
2025-01-31	1.98	2.0078	1.8700	1.880	-5.051%	476,302	+37.234%
2025-01-30	1.95	2.0300	1.9400	1.980	+2.062%	336,941	+30.303%
2025-01-29	2.00	2.0000	1.8700	1.940	-3.000%	813,404	+32.990%
2025-01-28	2.19	2.2100	1.9800	2.000	-7.407%	974,404	+29.000%
2025-01-27	2.22	2.2500	2.1300	2.160	-3.571%	310,406	+19.444%
2025-01-24	2.31	2.3300	2.2200	2.240	-4.274%	255,276	+15.179%
2025-01-23	2.19	2.3550	2.1650	2.340	+6.849%	433,694	+10.256%
2025-01-22	2.20	2.2200	2.1103	2.190	+0.459%	249,939	+17.808%
2025-01-21	2.28	2.2800	2.1750	2.180	-4.386%	175,044	+18.349%
2025-01-17	2.23	2.3200	2.1900	2.280	+3.636%	238,929	+13.158%
2025-01-16	2.30	2.3150	2.1950	2.200	-4.348%	235,959	+17.273%
2025-01-15	2.21	2.3400	2.1050	2.300	+9.524%	646,139	+12.174%
2025-01-14	2.27	2.2700	2.1000	2.100	-8.297%	527,517	+22.857%
2025-01-13	2.29	2.3550	2.2500	2.290	-2.966%	463,958	+12.664%
2025-01-10	2.39	2.5300	2.3000	2.360	-5.600%	381,441	+9.322%
2025-01-08	2.47	2.5300	2.3450	2.500	-0.794%	420,650	+3.200%
2025-01-07	2.69	2.7400	2.3638	2.520	-5.970%	569,111	+2.381%
2025-01-06	2.55	2.7693	2.4800	2.680	+7.200%	772,426	-3.731%
2025-01-03	2.54	2.5700	2.4050	2.500	-0.794%	426,217	+3.200%
2025-01-02	2.26	2.6500	2.2500	2.520	+14.027%	928,866	+2.381%
2024-12-31	2.05	2.2500	2.0450	2.210	+9.950%	1,195,659	+16.742%
2024-12-30	1.97	2.0700	1.9100	2.010	+0.500%	1,010,619	+28.358%
2024-12-27	2.02	2.0900	1.9400	2.000	-1.961%	870,635	+29.000%
2024-12-26	1.85	2.0700	1.8300	2.040	+8.511%	561,924	+26.471%
2024-12-24	1.87	1.9000	1.8200	1.880	+0.535%	235,635	+37.234%
2024-12-23	1.99	2.0300	1.8500	1.870	-4.592%	609,762	+37.968%
2024-12-20	1.96	2.0550	1.9300	1.960	-1.508%	897,848	+31.633%
2024-12-19	1.98	2.0450	1.9000	1.990	+1.531%	720,649	+29.648%
2024-12-18	2.05	2.1600	1.9250	1.960	-3.448%	577,591	+31.633%
2024-12-17	2.12	2.1900	2.0200	2.030	-5.140%	348,685	+27.094%
2024-12-16	2.03	2.2375	2.0100	2.140	+4.390%	409,961	+20.561%
2024-12-13	2.17	2.2100	2.0000	2.050	-6.393%	404,559	+25.854%
2024-12-12	2.32	2.3200	2.1500	2.190	-6.809%	335,843	+17.808%
2024-12-11	2.48	2.5200	2.3400	2.350	-3.689%	875,756	+9.787%
2024-12-10	2.38	2.5300	2.3050	2.440	+3.390%	752,401	+5.738%
2024-12-09	2.33	2.3700	2.2246	2.360	+4.425%	532,643	+9.322%
2024-12-06	2.16	2.2900	2.1100	2.260	+6.103%	545,637	+14.159%
2024-12-05	2.14	2.1800	2.0650	2.130	-0.930%	303,878	+21.127%
2024-12-04	2.14	2.1800	2.0500	2.150	+0.939%	417,404	+20.000%
2024-12-03	2.03	2.1650	2.0041	2.130	+4.926%	599,183	+21.127%
2024-12-02	1.99	2.0400	1.9150	2.030	+1.500%	451,845	+27.094%
2024-11-29	1.97	2.0150	1.9400	2.000	+2.564%	273,375	+29.000%
2024-11-27	1.93	2.0000	1.9181	1.950	+1.563%	237,675	+32.308%
2024-11-26	2.11	2.1100	1.8950	1.920	-7.246%	482,169	+34.375%
2024-11-25	2.14	2.2150	2.0600	2.070	-1.429%	660,352	+24.638%
2024-11-22	1.97	2.1050	1.9400	2.100	+6.599%	709,620	+22.857%
2024-11-21	1.89	1.9893	1.8300	1.970	+4.233%	531,779	+30.964%
2024-11-20	1.76	1.9000	1.7600	1.890	+6.180%	506,486	+36.508%
2024-11-19	1.73	1.8488	1.7050	1.780	+2.890%	653,462	+44.944%
2024-11-18	1.77	1.8050	1.7150	1.730	-1.705%	760,381	+49.133%
2024-11-15	1.81	1.8300	1.7400	1.760	-1.676%	789,183	+46.591%
2024-11-14	1.87	1.9000	1.7450	1.790	-4.787%	1,269,334	+44.134%
2024-11-13	2.00	2.0100	1.8600	1.880	-6.468%	1,184,823	+37.234%
2024-11-12	2.23	2.2400	1.9900	2.010	-11.842%	1,292,728	+28.358%
2024-11-11	2.41	2.4100	2.2250	2.280	-2.564%	803,363	+13.158%
2024-11-08	2.38	2.3800	2.1850	2.340	-2.500%	780,488	+10.256%
2024-11-07	2.32	2.5450	2.2900	2.400	+2.128%	1,108,046	+7.500%
2024-11-06	2.44	2.5891	2.3000	2.350	+2.620%	1,810,636	+9.787%
2024-11-05	2.19	2.3100	2.0350	2.290	+0.881%	2,088,047	+12.664%
2024-11-04	3.80	4.0600	2.1200	2.270	-35.511%	4,267,702	+13.656%
2024-11-01	3.45	3.5400	3.3000	3.520	+4.918%	636,383	-26.705%
2024-10-31	3.38	3.3950	3.1950	3.355	+1.054%	433,149	-23.100%
2024-10-30	3.03	3.6400	2.9800	3.320	+10.299%	910,723	-22.289%
2024-10-29	2.70	3.1850	2.6850	3.010	+10.662%	720,189	-14.286%
2024-10-28	2.50	2.7400	2.5000	2.720	+10.121%	347,404	-5.147%
2024-10-25	2.61	2.6750	2.4650	2.470	-3.516%	387,136	+4.453%
2024-10-24	2.53	2.5900	2.5200	2.560	+1.587%	259,686	+0.781%
2024-10-23	2.57	2.5900	2.4600	2.520	-3.448%	247,513	+2.381%
2024-10-22	2.73	2.7350	2.5600	2.610	-4.396%	347,879	-1.149%
2024-10-21	2.87	2.8700	2.7300	2.730	-4.878%	346,307	-5.495%
2024-10-18	2.88	2.9750	2.8500	2.870	-0.347%	397,820	-10.105%
2024-10-17	2.85	2.8900	2.7050	2.880	+1.053%	456,675	-10.417%
2024-10-16	2.61	3.1050	2.5300	2.850	+11.328%	1,002,403	-9.474%
2024-10-15	2.62	2.6200	2.4540	2.560	-3.030%	501,806	+0.781%
2024-10-14	2.75	2.7750	2.6150	2.640	-4.348%	550,446	-2.273%
2024-10-11	2.51	2.7850	2.5100	2.760	+8.235%	773,281	-6.522%
2024-10-10	2.46	2.6050	2.4100	2.550	+2.410%	499,869	+1.176%
2024-10-09	2.46	2.5700	2.4350	2.490	-0.797%	400,421	+3.614%
2024-10-08	2.45	2.5600	2.4150	2.510	+2.449%	597,720	+2.789%
2024-10-07	2.55	2.5500	2.3909	2.450	-5.039%	453,743	+5.306%
2024-10-04	2.47	2.6500	2.4050	2.580	+6.612%	763,985	0.000%
2024-10-03	2.24	2.7400	2.2400	2.420	+7.556%	1,250,563	+6.612%
2024-10-02	2.20	2.2850	2.2000	2.250	+2.273%	820,677	+14.667%
2024-10-01	2.27	2.2700	2.1200	2.200	-2.004%	516,045	+17.273%
2024-09-30	2.31	2.3600	2.1150	2.245	-4.468%	1,079,718	+14.922%
2024-09-27	1.96	2.4250	1.9407	2.350	+23.684%	2,018,323	+9.787%
2024-09-26	1.78	1.9200	1.7800	1.900	+8.571%	660,869	+35.789%
2024-09-25	1.75	1.7750	1.7000	1.750	0.000%	429,636	+47.429%
2024-09-24	1.73	1.8100	1.7300	1.750	+1.156%	932,043	+47.429%
2024-09-23	1.89	1.8900	1.7200	1.730	-6.486%	633,144	+49.133%
2024-09-20	1.99	2.0250	1.8200	1.850	-7.960%	1,893,208	+39.459%
2024-09-19	2.10	2.1000	1.9850	2.010	-0.495%	372,882	+28.358%
2024-09-18	1.95	2.1500	1.9300	2.020	+3.590%	550,640	+27.723%
2024-09-17	1.91	2.0400	1.9100	1.950	+2.632%	602,133	+32.308%
2024-09-16	2.00	2.0600	1.8800	1.900	-5.473%	679,025	+35.789%
2024-09-13	1.84	2.0693	1.8000	2.010	+12.291%	772,835	+28.358%
2024-09-12	1.80	1.8600	1.7500	1.790	+0.562%	488,958	+44.134%
2024-09-11	1.73	1.7900	1.6800	1.780	+1.136%	417,807	+44.944%
2024-09-10	1.73	1.8000	1.7000	1.760	+1.149%	603,392	+46.591%
2024-09-09	1.80	1.8000	1.6947	1.740	-2.247%	714,504	+48.276%
2024-09-06	1.87	1.8750	1.7700	1.780	-3.261%	515,844	+44.944%
2024-09-05	1.87	1.9050	1.8243	1.840	+0.546%	452,137	+40.217%
2024-09-04	1.88	1.9200	1.8200	1.830	-2.139%	543,638	+40.984%
2024-09-03	1.95	1.9900	1.8200	1.870	-5.076%	763,325	+37.968%
2024-08-30	2.11	2.1200	1.9500	1.970	-6.635%	680,852	+30.964%
2024-08-29	2.10	2.1900	2.0750	2.110	+2.927%	497,868	+22.275%
2024-08-28	2.06	2.1050	1.9900	2.050	0.000%	717,132	+25.854%
2024-08-27	2.20	2.2350	2.0400	2.050	-7.240%	625,235	+25.854%
2024-08-26	2.16	2.3100	2.1600	2.210	+2.315%	528,194	+16.742%
2024-08-23	2.04	2.2200	2.0400	2.160	+6.931%	569,649	+19.444%
2024-08-22	2.15	2.1604	2.0100	2.020	-4.717%	473,527	+27.723%
2024-08-21	2.14	2.1600	2.0700	2.120	-0.469%	527,011	+21.698%
2024-08-20	2.34	2.3400	2.1300	2.130	-6.987%	374,107	+21.127%
2024-08-19	2.16	2.3000	2.1500	2.290	+8.019%	523,677	+12.664%
2024-08-16	2.08	2.1550	2.0650	2.120	+0.952%	420,697	+21.698%
2024-08-15	2.20	2.2100	2.0300	2.100	+2.439%	942,556	+22.857%
2024-08-14	2.18	2.1900	2.0500	2.050	-4.429%	791,707	+25.854%
2024-08-13	2.17	2.2500	2.0750	2.145	+1.179%	826,666	+20.280%
2024-08-12	2.32	2.3650	2.0400	2.120	-10.549%	1,319,714	+21.698%
2024-08-09	2.80	2.9500	2.3650	2.370	-19.932%	867,588	+8.861%
2024-08-08	2.98	3.0450	2.8500	2.960	-0.337%	555,173	-12.838%
2024-08-07	3.35	3.3900	2.9600	2.970	-3.571%	618,160	-13.131%
2024-08-06	2.96	3.0900	2.8450	3.080	+5.479%	523,114	-16.234%
2024-08-05	2.98	3.0150	2.8300	2.920	-8.464%	426,997	-11.644%
2024-08-02	3.40	3.4400	3.1700	3.190	-9.375%	517,030	-19.122%
2024-08-01	3.76	3.7800	3.4650	3.520	-6.383%	560,728	-26.705%
2024-07-31	3.77	3.9510	3.6500	3.760	+0.804%	404,040	-31.383%
2024-07-30	3.79	3.8500	3.6550	3.730	-0.798%	301,816	-30.831%
2024-07-29	3.89	3.9450	3.7200	3.760	-2.338%	465,374	-31.383%
2024-07-26	3.84	3.8900	3.7600	3.850	+3.217%	543,894	-32.987%
2024-07-25	3.65	3.8800	3.5600	3.730	+3.324%	478,165	-30.831%
2024-07-24	3.78	3.8900	3.5800	3.610	-6.718%	509,912	-28.532%
2024-07-23	3.54	3.9500	3.5200	3.870	+7.202%	685,267	-33.333%
2024-07-22	3.23	3.6300	3.2300	3.610	+11.765%	643,359	-28.532%
2024-07-19	3.24	3.3100	3.1200	3.230	-0.309%	524,033	-20.124%
2024-07-18	3.45	3.6500	3.2300	3.240	-7.163%	692,085	-20.370%
2024-07-17	3.46	3.5900	3.3900	3.490	+0.143%	859,919	-26.074%
2024-07-16	3.33	3.5300	3.3100	3.485	+5.927%	864,021	-25.968%
2024-07-15	3.10	3.3300	3.0500	3.290	+8.224%	703,334	-21.581%
2024-07-12	3.13	3.1800	3.0100	3.040	-2.251%	832,820	-15.132%
2024-07-11	2.98	3.1950	2.9800	3.110	+8.741%	519,815	-17.042%
2024-07-10	2.78	2.9000	2.7400	2.860	+3.623%	533,987	-9.790%
2024-07-09	2.86	2.9200	2.6700	2.760	-4.167%	678,991	-6.522%
2024-07-08	3.00	3.0400	2.8500	2.880	-2.703%	609,238	-10.417%
2024-07-05	2.99	3.0500	2.8850	2.960	-2.632%	665,733	-12.838%
2024-07-03	2.99	3.0700	2.9500	3.040	+0.997%	231,713	-15.132%
2024-07-02	3.11	3.1100	2.9050	3.010	-3.834%	466,151	-14.286%
2024-07-01	3.12	3.2200	3.0100	3.130	-0.318%	897,022	-17.572%
2024-06-28	2.80	3.2000	2.8000	3.140	+13.768%	3,174,109	-17.834%
2024-06-27	2.62	2.7600	2.5800	2.760	+5.747%	853,349	-6.522%
2024-06-26	2.59	2.6200	2.4700	2.610	-1.509%	1,058,897	-1.149%
2024-06-25	2.59	2.7100	2.5300	2.650	+3.113%	1,376,771	-2.642%
2024-06-24	2.38	2.6550	2.3800	2.570	+7.983%	1,350,257	+0.389%
2024-06-21	2.20	2.5100	2.2000	2.380	+8.182%	2,755,480	+8.403%
2024-06-20	2.01	2.2100	2.0050	2.200	+8.374%	1,268,503	+17.273%
2024-06-18	2.00	2.1050	1.9900	2.030	+0.495%	1,012,553	+27.094%
2024-06-17	2.04	2.0500	1.9600	2.020	-0.493%	692,374	+27.723%
2024-06-14	2.13	2.2300	2.0000	2.030	-5.581%	1,825,777	+27.094%
2024-06-13	2.26	2.2650	2.1400	2.150	-4.656%	953,138	+20.000%
2024-06-12	2.50	2.5400	2.2400	2.255	-5.252%	811,437	+14.412%
2024-06-11	2.36	2.4300	2.3500	2.380	-0.418%	529,505	+8.403%
2024-06-10	2.38	2.4101	2.3050	2.390	-0.830%	687,682	+7.950%
2024-06-07	2.55	2.5500	2.4000	2.410	-4.743%	876,759	+7.054%
2024-06-06	2.70	2.7000	2.5300	2.530	-4.887%	613,636	+1.976%
2024-06-05	2.80	2.8700	2.6400	2.660	-4.659%	644,478	-3.008%
2024-06-04	2.75	2.9300	2.7116	2.790	0.000%	1,308,760	-7.527%
2024-06-03	2.75	2.9050	2.6800	2.790	+2.574%	1,176,302	-7.527%
2024-05-31	2.74	2.8000	2.6700	2.720	+0.741%	2,153,022	-5.147%
2024-05-30	2.70	2.7600	2.6800	2.700	+0.372%	1,516,031	-4.444%
2024-05-29	2.51	2.7500	2.5000	2.690	+4.264%	907,665	-4.089%
2024-05-28	2.51	2.7050	2.4999	2.580	+5.092%	1,192,202	0.000%
2024-05-24	2.60	2.6200	2.4400	2.455	-5.212%	823,017	+5.092%
2024-05-23	2.93	2.9400	2.5600	2.590	-10.997%	1,312,563	-0.386%
2024-05-22	2.92	3.0050	2.8650	2.910	-1.689%	1,176,243	-11.340%
2024-05-21	3.05	3.0850	2.9200	2.960	-2.951%	1,348,258	-12.838%
2024-05-20	3.07	3.2900	3.0500	3.050	-2.866%	825,248	-15.410%
2024-05-17	3.26	3.2695	3.0800	3.140	-3.236%	953,083	-17.834%
2024-05-16	3.28	3.3300	3.1100	3.245	-1.964%	1,889,032	-20.493%
2024-05-15	3.67	3.6800	3.2600	3.310	-8.690%	1,115,164	-22.054%
2024-05-14	3.83	4.0800	3.6050	3.625	-3.974%	1,002,679	-28.828%
2024-05-13	3.70	4.1200	3.5800	3.775	+4.716%	1,704,382	-31.656%
2024-05-10	4.53	4.6500	3.4650	3.605	-21.970%	2,205,067	-28.433%
2024-05-09	4.27	4.6400	4.2400	4.620	+10.000%	1,020,065	-44.156%
2024-05-08	4.15	4.2450	3.9800	4.200	-2.098%	675,602	-38.571%
2024-05-07	4.56	4.5600	4.2350	4.290	-3.487%	575,549	-39.860%
2024-05-06	4.31	4.5800	4.3100	4.445	+4.098%	1,378,853	-41.957%
2024-05-03	4.33	4.5300	4.2350	4.270	+1.185%	562,086	-39.578%
2024-05-02	4.01	4.2300	3.9300	4.220	+8.205%	753,359	-38.863%
2024-05-01	3.77	4.0750	3.7300	3.900	+3.723%	1,069,005	-33.846%
2024-04-30	3.81	3.8300	3.6950	3.760	-2.591%	664,876	-31.383%
2024-04-29	3.73	3.9250	3.7300	3.860	+4.324%	525,084	-33.161%
2024-04-26	3.72	3.7600	3.6400	3.700	+0.271%	377,773	-30.270%
2024-04-25	3.71	3.8750	3.6800	3.690	-3.022%	486,327	-30.081%
2024-04-24	3.79	3.8643	3.6600	3.805	+0.661%	1,181,742	-32.194%
2024-04-23	3.69	3.9000	3.6600	3.780	+1.613%	1,013,362	-31.746%
2024-04-22	3.63	3.8850	3.5550	3.720	+3.621%	979,701	-30.645%
2024-04-19	3.45	3.6300	3.4500	3.590	+4.058%	724,081	-28.134%
2024-04-18	3.30	3.7500	3.1900	3.450	+4.704%	1,065,185	-25.217%
2024-04-17	3.23	3.4350	3.2000	3.295	+2.969%	1,726,830	-21.700%
2024-04-16	3.10	3.2100	2.9300	3.200	+2.236%	888,202	-19.375%
2024-04-15	3.22	3.3550	3.1300	3.130	-2.188%	860,501	-17.572%
2024-04-12	3.18	3.2700	3.1400	3.200	-1.082%	666,463	-19.375%
2024-04-11	3.38	3.4500	3.2300	3.235	-2.707%	782,441	-20.247%
2024-04-10	3.37	3.4800	3.2300	3.325	-7.382%	761,396	-22.406%
2024-04-09	3.48	3.6500	3.3100	3.590	+3.013%	822,033	-28.134%
2024-04-08	3.54	3.6500	3.4400	3.485	+1.603%	731,029	-25.968%
2024-04-05	3.66	3.7000	3.3400	3.430	-7.796%	752,131	-24.781%
2024-04-04	3.52	3.8900	3.4900	3.720	+7.826%	1,313,437	-30.645%
2024-04-03	3.28	3.4700	3.1400	3.450	+5.183%	1,896,976	-25.217%
2024-04-02	3.56	3.6700	3.2100	3.280	-11.828%	13,430,599	-21.341%
2024-04-01	3.92	3.9200	3.5200	3.720	-5.344%	1,599,799	-30.645%
2024-03-28	3.74	4.1400	3.7200	3.930	-0.758%	2,655,994	-34.351%
2024-03-27	3.76	4.1100	3.7600	3.960	+8.197%	924,362	-34.848%
2024-03-26	3.85	3.9800	3.6400	3.660	-3.937%	976,959	-29.508%
2024-03-25	3.50	3.8800	3.4650	3.810	+9.640%	1,235,263	-32.283%
2024-03-22	3.83	3.8450	3.4700	3.475	-9.974%	593,457	-25.755%
2024-03-21	3.89	3.9900	3.7900	3.860	0.000%	875,060	-33.161%
2024-03-20	3.48	3.9200	3.3900	3.860	+10.920%	906,282	-33.161%
2024-03-19	3.51	3.6400	3.4200	3.480	-1.695%	1,048,736	-25.862%
2024-03-18	3.79	3.7900	3.5300	3.540	-4.839%	1,107,573	-27.119%
2024-03-15	3.96	4.0800	3.7000	3.720	-6.533%	1,700,421	-30.645%
2024-03-14	4.26	4.2600	3.9400	3.980	-6.573%	893,915	-35.176%
2024-03-13	4.16	4.3663	4.1600	4.260	+1.914%	761,350	-39.437%
2024-03-12	4.30	4.3000	4.0050	4.180	-2.564%	641,266	-38.278%
2024-03-11	4.25	4.3700	4.2050	4.290	+0.704%	493,639	-39.860%
2024-03-08	4.33	4.4800	4.2100	4.260	0.000%	702,185	-39.437%
2024-03-07	4.25	4.4500	4.2100	4.260	+1.188%	534,569	-39.437%
2024-03-06	4.37	4.4050	4.0900	4.210	-3.440%	819,148	-38.717%
2024-03-05	4.50	4.8342	4.3400	4.360	-5.423%	1,211,001	-40.826%
2024-03-04	3.90	5.1191	3.8900	4.610	+22.606%	3,458,137	-44.035%
2024-03-01	4.05	4.0950	3.7100	3.760	-6.700%	1,494,063	-31.383%
2024-02-29	4.10	4.5850	3.9500	4.030	+1.384%	1,313,755	-35.980%
2024-02-28	4.59	4.5900	3.9600	3.975	-15.064%	1,306,902	-35.094%
2024-02-27	4.65	5.1200	4.6500	4.680	+1.739%	1,156,497	-44.872%
2024-02-26	4.36	4.6600	4.2100	4.600	+5.991%	1,185,789	-43.913%
2024-02-23	5.55	5.9600	4.2600	4.340	-19.481%	2,099,429	-40.553%
2024-02-22	5.48	5.5250	5.2600	5.390	-2.178%	722,696	-52.134%
2024-02-21	5.68	5.7125	5.4500	5.510	-3.503%	404,658	-53.176%
2024-02-20	5.92	5.9700	5.6900	5.710	-6.547%	406,958	-54.816%
2024-02-16	6.29	6.3300	6.0694	6.110	-4.829%	423,240	-57.774%
2024-02-15	6.02	6.4850	5.9750	6.420	+7.538%	512,538	-59.813%
2024-02-14	6.42	6.4800	5.9500	5.970	-4.327%	356,554	-56.784%
2024-02-13	6.52	6.6600	6.2400	6.240	-11.238%	460,583	-58.654%
2024-02-12	5.86	7.1000	5.8600	7.030	+19.761%	680,036	-63.300%
2024-02-09	5.61	5.9500	5.6100	5.870	+3.619%	923,583	-56.048%
2024-02-08	5.72	6.2200	5.5727	5.665	+0.443%	1,003,774	-54.457%
2024-02-07	7.44	7.5800	5.3500	5.640	-24.092%	1,260,282	-54.255%
2024-02-06	7.36	7.6900	7.2800	7.430	+0.951%	213,534	-65.276%
2024-02-05	7.52	7.5436	7.3100	7.360	-6.242%	221,017	-64.946%
2024-02-02	7.95	8.0300	7.7000	7.850	-3.799%	224,945	-67.134%
2024-02-01	8.11	8.3400	7.8200	8.160	+2.384%	205,612	-68.382%
2024-01-31	8.26	8.3900	7.9600	7.970	-3.159%	227,682	-67.629%
2024-01-30	8.57	8.5700	8.2200	8.230	-5.619%	203,807	-68.651%
2024-01-29	9.01	9.1500	8.6800	8.720	-2.787%	239,380	-70.413%
2024-01-26	9.14	9.3479	8.7900	8.970	-1.645%	287,342	-71.237%
2024-01-25	8.48	9.2000	8.4800	9.120	+10.545%	325,676	-71.711%
2024-01-24	8.40	8.6100	8.2000	8.250	+1.978%	297,083	-68.727%
2024-01-23	8.28	8.3200	7.9673	8.090	0.000%	272,703	-68.109%
2024-01-22	7.64	8.1610	7.6000	8.090	+7.152%	305,348	-68.109%
2024-01-19	7.30	7.5500	7.1600	7.550	+4.282%	202,982	-65.828%
2024-01-18	7.66	7.8000	7.1500	7.240	-4.862%	333,715	-64.365%
2024-01-17	7.25	7.6400	7.2350	7.610	+1.197%	241,041	-66.097%
2024-01-16	7.74	7.7400	7.4800	7.520	-3.959%	231,138	-65.691%
2024-01-12	8.05	8.2100	7.8000	7.830	-0.255%	169,910	-67.050%
2024-01-11	7.81	7.8600	7.5600	7.850	+0.128%	271,277	-67.134%
2024-01-10	7.45	7.8400	7.3100	7.840	+3.841%	210,437	-67.092%
2024-01-09	7.80	7.8600	7.4050	7.550	-6.328%	381,529	-65.828%
2024-01-08	7.97	8.2100	7.7900	8.060	+0.750%	304,434	-67.990%
2024-01-05	7.61	8.1900	7.5700	8.000	+4.031%	532,285	-67.750%
2024-01-04	7.68	7.8000	7.5400	7.690	+0.919%	324,815	-66.450%
2024-01-03	7.69	7.7950	7.5200	7.620	-3.299%	389,282	-66.142%
2024-01-02	7.90	8.4100	7.5800	7.880	-1.377%	501,751	-67.259%
2023-12-29	8.28	8.2900	7.8200	7.990	-3.619%	283,608	-67.710%
2023-12-28	7.78	8.3400	7.7800	8.290	+5.337%	304,834	-68.878%
2023-12-27	7.84	7.9400	7.7000	7.870	+1.287%	295,281	-67.217%
2023-12-26	7.63	7.8850	7.4800	7.770	+2.372%	294,264	-66.795%
2023-12-22	7.53	7.7600	7.4800	7.590	+1.065%	220,777	-66.008%
2023-12-21	7.35	7.5800	7.1900	7.510	+3.018%	359,735	-65.646%
2023-12-20	7.72	7.8900	7.2800	7.290	-5.935%	401,545	-64.609%
2023-12-19	7.56	7.8100	7.5600	7.750	+4.307%	356,730	-66.710%
2023-12-18	7.79	7.8800	7.3950	7.430	-4.376%	390,467	-65.276%
2023-12-15	8.34	8.3400	7.7600	7.770	-6.611%	1,196,712	-66.795%
2023-12-14	8.15	9.0000	8.1500	8.320	+6.530%	498,420	-68.990%
2023-12-13	7.10	7.8550	7.0439	7.810	+9.078%	470,889	-66.965%
2023-12-12	7.41	7.5254	7.1300	7.160	-3.893%	272,258	-63.966%
2023-12-11	7.78	7.7800	7.4000	7.450	-4.365%	262,919	-65.369%
2023-12-08	7.42	7.8200	7.4200	7.790	+4.987%	239,135	-66.881%
2023-12-07	7.38	7.4700	7.2900	7.420	+0.815%	206,797	-65.229%
2023-12-06	7.32	7.6100	7.2800	7.360	+1.099%	255,099	-64.946%
2023-12-05	7.78	7.7800	7.2102	7.280	-7.497%	262,784	-64.560%
2023-12-04	7.42	7.9800	7.4200	7.870	+5.355%	413,625	-67.217%
2023-12-01	6.85	7.5100	6.6705	7.470	+8.104%	316,882	-65.462%
2023-11-30	7.58	7.6150	6.8700	6.910	-8.477%	317,458	-62.663%
2023-11-29	7.42	7.6899	7.3400	7.550	+4.138%	358,869	-65.828%
2023-11-28	7.36	7.3600	7.0900	7.250	-1.762%	195,029	-64.414%
2023-11-27	7.52	7.6600	7.3700	7.380	-3.277%	272,004	-65.041%
2023-11-24	7.53	7.7000	7.5100	7.630	+0.793%	94,798	-66.186%
2023-11-22	7.48	7.6500	7.3600	7.570	+1.884%	175,704	-65.918%
2023-11-21	7.57	7.5800	7.4000	7.430	-3.632%	185,692	-65.276%
2023-11-20	7.52	7.8300	7.4600	7.710	+2.527%	227,947	-66.537%
2023-11-17	7.47	7.5900	7.3900	7.520	+3.155%	315,410	-65.691%
2023-11-16	7.68	7.7200	7.2100	7.290	-4.205%	264,412	-64.609%
2023-11-15	7.49	7.7999	7.3100	7.610	+2.699%	587,459	-66.097%