Dark

STRM
Streamline Health Solutions, Inc.
stock NASDAQ

At Close

May 23, 2025 3:56:30 PM EDT

2.14USD-1.982%(-0.04)28,964

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 8:35:30 AM EDT

2.19USD+0.459%(+0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	2.1309	2.180000	2.0700	2.1550	-1.147%	28,964	0.000%
2025-05-22	2.2800	2.280000	2.1800	2.1800	-0.909%	4,088	-1.147%
2025-05-21	2.2725	2.300000	2.1900	2.2000	-2.715%	6,559	-2.045%
2025-05-20	2.3479	2.350000	2.2300	2.2614	-1.678%	7,626	-4.705%
2025-05-19	2.1700	2.320000	2.1700	2.3000	+2.222%	3,830	-6.304%
2025-05-16	2.3236	2.405000	2.2500	2.2500	-10.000%	9,865	-4.222%
2025-05-15	2.4800	2.500000	2.4100	2.5000	-0.398%	3,949	-13.800%
2025-05-14	2.5300	2.550000	2.4000	2.5100	-1.754%	14,081	-14.143%
2025-05-13	2.6000	2.679900	2.3201	2.5548	-1.738%	5,633	-15.649%
2025-05-12	2.4900	2.668400	2.4900	2.6000	+0.208%	21,760	-17.115%
2025-05-09	2.5600	2.594600	2.4500	2.5946	-2.429%	1,821	-16.943%
2025-05-08	2.6500	2.689700	2.3000	2.6592	-1.875%	4,812	-18.961%
2025-05-07	2.7098	2.778400	2.7000	2.7100	-2.658%	4,994	-20.480%
2025-05-06	2.7197	2.845000	2.7197	2.7840	-4.000%	4,670	-22.593%
2025-05-05	2.9700	2.970000	2.7000	2.9000	-5.266%	3,324	-25.690%
2025-05-02	3.1500	3.150000	2.9796	3.0612	+3.394%	3,069	-29.603%
2025-05-01	3.3000	3.395000	2.9607	2.9607	+0.024%	12,584	-27.213%
2025-04-30	2.7672	3.150000	2.7672	2.9600	+0.955%	9,141	-27.196%
2025-04-29	3.0900	3.192600	2.9320	2.9320	-3.074%	8,819	-26.501%
2025-04-28	2.8000	3.070000	2.8000	3.0250	+11.624%	5,317	-28.760%
2025-04-25	2.6200	2.780000	2.5594	2.7100	+1.006%	4,610	-20.480%
2025-04-24	2.5300	2.683000	2.2130	2.6830	+3.591%	9,681	-19.679%
2025-04-23	2.4675	2.590000	2.3250	2.5900	+0.217%	7,180	-16.795%
2025-04-22	2.2550	2.584400	2.2550	2.5844	+11.879%	3,211	-16.615%
2025-04-21	2.2100	2.440000	2.2100	2.3100	-0.858%	4,304	-6.710%
2025-04-17	2.3000	2.330000	2.2001	2.3300	+0.866%	7,711	-7.511%
2025-04-16	2.4300	2.550000	2.3100	2.3100	-10.113%	2,723	-6.710%
2025-04-15	2.3900	2.750000	2.3900	2.5699	+4.112%	12,624	-16.145%
2025-04-14	2.3200	2.470000	2.3001	2.4684	+8.358%	7,036	-12.696%
2025-04-11	2.2400	2.278000	2.2400	2.2780	-0.715%	1,433	-5.399%
2025-04-10	2.3000	2.300000	2.2944	2.2944	+0.654%	1,754	-6.076%
2025-04-09	2.0321	2.279500	2.0321	2.2795	+13.975%	10,637	-5.462%
2025-04-08	1.8200	2.258400	1.8200	2.0000	+7.527%	23,362	+7.750%
2025-04-07	1.9500	2.055300	1.8600	1.8600	-8.908%	8,125	+15.860%
2025-04-04	2.3500	2.439700	1.9800	2.0419	-17.665%	45,831	+5.539%
2025-04-03	2.5700	2.715000	2.4800	2.4800	-9.489%	6,214	-13.105%
2025-04-02	2.1800	2.750000	2.1800	2.7400	+0.765%	4,583	-21.350%
2025-04-01	2.6000	2.790000	2.3300	2.7192	-2.889%	8,076	-20.749%
2025-03-31	3.0000	3.090000	2.6101	2.8001	-9.355%	9,038	-23.038%
2025-03-28	3.1399	3.139900	3.0500	3.0891	-1.499%	4,317	-30.239%
2025-03-27	3.1550	3.216200	3.0800	3.1361	-1.069%	740	-31.284%
2025-03-26	3.1900	3.195153	3.1550	3.1700	-0.938%	11,100	-32.019%
2025-03-25	3.1500	3.200000	3.1500	3.2000	-1.235%	7,983	-32.656%
2025-03-24	3.1250	3.240000	3.1100	3.2400	+2.208%	16,088	-33.488%
2025-03-21	3.2875	3.287500	3.0600	3.1700	+0.635%	11,440	-32.019%
2025-03-20	3.2558	3.260000	3.1500	3.1500	+1.613%	948	-31.587%
2025-03-19	3.2800	3.280000	3.1000	3.1000	-5.199%	4,320	-30.484%
2025-03-18	3.2000	3.300000	3.1400	3.2700	+4.140%	1,457	-34.098%
2025-03-17	3.0900	3.180000	3.0899	3.1400	+2.280%	2,926	-31.369%
2025-03-14	3.2276	3.227600	3.0500	3.0700	-2.229%	2,265	-29.805%
2025-03-13	3.1450	3.145000	3.1400	3.1400	-0.317%	1,375	-31.369%
2025-03-12	3.0750	3.195000	3.0600	3.1500	+2.941%	1,459	-31.587%
2025-03-11	3.2200	3.220000	3.0600	3.0600	-1.290%	2,718	-29.575%
2025-03-10	3.0600	3.273800	3.0500	3.1000	-2.791%	5,536	-30.484%
2025-03-07	3.1952	3.240000	3.1000	3.1890	+2.212%	13,207	-32.424%
2025-03-06	3.2000	3.200000	3.1200	3.1200	-4.000%	2,924	-30.929%
2025-03-05	3.2500	3.300000	3.2200	3.2500	0.000%	8,282	-33.692%
2025-03-04	3.3500	3.422400	3.1200	3.2500	-6.877%	18,810	-33.692%
2025-03-03	3.6734	3.720000	3.4400	3.4900	-5.420%	19,471	-38.252%
2025-02-28	3.5900	3.690000	3.4800	3.6900	+5.131%	9,643	-41.599%
2025-02-27	3.3600	3.509900	3.3500	3.5099	+0.283%	17,368	-38.602%
2025-02-26	3.5300	3.530000	3.3500	3.5000	-1.408%	12,060	-38.429%
2025-02-25	3.6876	3.687600	3.4000	3.5500	+0.141%	25,464	-39.296%
2025-02-24	3.7617	3.761700	3.4850	3.5450	-1.528%	20,561	-39.210%
2025-02-21	3.6500	3.655000	3.5200	3.6000	0.000%	2,902	-40.139%
2025-02-20	3.6000	3.600000	3.6000	3.6000	-1.370%	1,134	-40.139%
2025-02-19	3.5800	3.721800	3.5000	3.6500	+0.829%	13,597	-40.959%
2025-02-18	3.6400	3.700000	3.5800	3.6200	-1.362%	11,063	-40.470%
2025-02-14	3.6500	3.700000	3.5900	3.6700	+0.273%	4,998	-41.281%
2025-02-13	3.7367	3.750000	3.5300	3.6600	+1.385%	34,629	-41.120%
2025-02-12	3.5100	3.730000	3.5000	3.6100	+0.278%	7,641	-40.305%
2025-02-11	3.7500	3.750000	3.5000	3.6000	-2.174%	18,798	-40.139%
2025-02-10	3.6600	3.833000	3.5000	3.6800	+3.955%	28,142	-41.440%
2025-02-07	3.7100	3.900100	3.4100	3.5400	-6.101%	42,703	-39.124%
2025-02-06	3.9500	3.960000	3.7300	3.7700	-0.265%	4,882	-42.838%
2025-02-05	4.0700	4.199300	3.7418	3.7800	-9.211%	9,488	-42.989%
2025-02-04	4.2000	4.670000	4.0500	4.1635	-0.869%	5,211	-48.241%
2025-02-03	4.4600	4.709600	4.1500	4.2000	-8.596%	25,928	-48.690%
2025-01-31	4.5000	4.700000	4.2499	4.5950	+6.860%	21,269	-53.101%
2025-01-30	4.2600	4.550000	4.1778	4.3000	+1.831%	4,497	-49.884%
2025-01-29	4.0000	4.222700	3.9551	4.2227	+5.567%	1,332	-48.966%
2025-01-28	4.0000	4.000000	3.8750	4.0000	+0.756%	22,046	-46.125%
2025-01-27	4.0500	4.180000	3.8700	3.9700	-3.305%	8,235	-45.718%
2025-01-24	4.1100	4.365800	4.0100	4.1057	+2.642%	22,601	-47.512%
2025-01-23	4.1600	4.200000	3.9800	4.0000	+3.093%	8,884	-46.125%
2025-01-22	3.9229	4.250000	3.7700	3.8800	0.000%	29,614	-44.459%
2025-01-21	3.6000	4.130000	3.5000	3.8800	+3.743%	33,508	-44.459%
2025-01-17	3.6400	3.740000	3.5332	3.7400	+0.809%	5,808	-42.380%
2025-01-16	3.6336	3.730000	3.4682	3.7100	+1.644%	25,078	-41.914%
2025-01-15	3.7313	3.731300	3.5200	3.6500	+0.551%	15,233	-40.959%
2025-01-14	3.5000	3.660400	3.5000	3.6300	-3.107%	4,298	-40.634%
2025-01-13	3.6323	3.759500	3.5900	3.7464	+4.357%	2,629	-42.478%
2025-01-10	3.5800	3.620300	3.4400	3.5900	-0.554%	13,249	-39.972%
2025-01-08	3.7500	3.795000	3.6000	3.6100	-6.718%	6,277	-40.305%
2025-01-07	4.0000	4.000000	3.6200	3.8700	-4.914%	16,718	-44.315%
2025-01-06	4.2900	4.750000	4.0500	4.0700	-5.128%	92,577	-47.052%
2025-01-03	3.5700	4.330000	3.5700	4.2900	+17.213%	64,088	-49.767%
2025-01-02	3.7000	3.850000	3.6500	3.6600	-2.660%	11,942	-41.120%
2024-12-31	3.6400	3.770000	3.4900	3.7600	+2.732%	14,532	-42.686%
2024-12-30	3.5101	3.679900	3.3600	3.6600	-0.543%	16,484	-41.120%
2024-12-27	3.3913	3.745000	3.3913	3.6800	+1.377%	23,534	-41.440%
2024-12-26	3.3500	3.630000	3.3500	3.6300	+9.668%	13,578	-40.634%
2024-12-24	3.3400	3.350000	3.2400	3.3100	+1.223%	9,214	-34.894%
2024-12-23	3.2000	3.512800	3.0500	3.2700	-3.540%	15,282	-34.098%
2024-12-20	3.0700	3.480000	3.0700	3.3900	+7.619%	50,575	-36.431%
2024-12-19	3.4500	3.450000	3.0700	3.1500	-8.696%	55,326	-31.587%
2024-12-18	3.6600	3.700000	3.4500	3.4500	-5.479%	49,782	-37.536%
2024-12-17	3.5500	3.700000	2.9450	3.6500	+7.670%	135,777	-40.959%
2024-12-16	3.7800	3.829900	3.3500	3.3900	-3.143%	127,889	-36.431%
2024-12-13	3.4900	3.679000	3.4500	3.5000	+2.339%	51,624	-38.429%
2024-12-12	3.5100	3.530000	3.4000	3.4200	0.000%	14,813	-36.988%
2024-12-11	3.5500	3.830300	3.3100	3.4200	-4.202%	59,654	-36.988%
2024-12-10	3.9000	3.990000	3.5600	3.5700	-10.302%	71,599	-39.636%
2024-12-09	3.7600	4.040500	3.5800	3.9800	+23.220%	104,645	-45.854%
2024-12-06	3.2260	3.470000	3.2260	3.2300	-0.615%	11,177	-33.282%
2024-12-05	2.8600	3.380000	2.8600	3.2500	+10.544%	43,166	-33.692%
2024-12-04	2.6300	2.980000	2.6300	2.9400	+13.953%	50,518	-26.701%
2024-12-03	2.7300	2.740000	2.4600	2.5800	-3.371%	71,005	-16.473%
2024-12-02	2.8000	2.800000	2.6101	2.6700	+1.908%	53,818	-19.288%
2024-11-29	2.7900	2.900000	2.6200	2.6200	-5.755%	67,160	-17.748%
2024-11-27	3.0000	3.030000	2.7600	2.7800	-8.553%	57,620	-22.482%
2024-11-26	3.2000	3.200000	3.0300	3.0400	-2.564%	8,689	-29.112%
2024-11-25	3.2200	3.367200	3.0300	3.1200	-0.952%	20,112	-30.929%
2024-11-22	2.9900	3.240000	2.9700	3.1500	+4.305%	16,870	-31.587%
2024-11-21	2.9200	3.110000	2.9200	3.0200	+3.425%	14,060	-28.642%
2024-11-20	3.3600	3.700000	2.8200	2.9200	-14.118%	32,219	-26.199%
2024-11-19	3.1200	3.724200	2.9557	3.4000	+7.252%	44,591	-36.618%
2024-11-18	2.5500	3.270000	2.5500	3.1701	+37.234%	101,228	-32.021%
2024-11-15	2.2700	2.310000	2.0500	2.3100	+0.873%	28,148	-6.710%
2024-11-14	2.3500	2.370000	2.2700	2.2900	-3.782%	33,926	-5.895%
2024-11-13	2.5705	2.675000	2.3700	2.3800	-8.812%	36,478	-9.454%
2024-11-12	2.6000	2.750000	2.5600	2.6100	+1.163%	17,437	-17.433%
2024-11-11	2.6860	2.790000	2.5700	2.5800	-4.089%	5,697	-16.473%
2024-11-08	2.6700	2.759900	2.6600	2.6900	-1.465%	12,125	-19.888%
2024-11-07	2.8400	2.865000	2.6795	2.7300	+0.738%	16,622	-21.062%
2024-11-06	2.6200	2.760000	2.5000	2.7100	+0.370%	17,306	-20.480%
2024-11-05	2.3300	2.789500	2.2323	2.7000	+21.622%	73,917	-20.185%
2024-11-04	2.3300	2.330000	2.2001	2.2200	-3.478%	8,648	-2.928%
2024-11-01	2.2500	2.330000	2.2000	2.3000	+3.139%	25,658	-6.304%
2024-10-31	2.2100	2.230000	2.2000	2.2300	-0.889%	13,645	-3.363%
2024-10-30	2.1600	2.335000	2.1132	2.2500	+4.408%	48,477	-4.222%
2024-10-29	2.0600	2.200000	2.0194	2.1550	+3.110%	25,492	0.000%
2024-10-28	2.0200	2.090000	1.8500	2.0900	+7.799%	74,076	+3.110%
2024-10-25	2.0597	2.059700	1.9200	1.9388	-3.060%	22,336	+11.151%
2024-10-24	2.1099	2.109900	2.0000	2.0000	-2.913%	17,985	+7.750%
2024-10-23	2.0800	2.140000	2.0100	2.0600	-1.671%	35,910	+4.612%
2024-10-22	2.1500	2.200000	2.0800	2.0950	-4.881%	85,857	+2.864%
2024-10-21	2.2200	2.220000	2.0900	2.2025	-3.399%	15,465	-2.157%
2024-10-18	2.1500	2.350000	2.1500	2.2800	+5.556%	65,724	-5.482%
2024-10-17	2.4500	2.450000	2.1500	2.1600	-11.111%	80,212	-0.231%
2024-10-16	2.3200	2.579900	2.2700	2.4300	+5.195%	24,691	-11.317%
2024-10-15	2.4600	2.460000	2.2500	2.3100	-6.098%	29,104	-6.710%
2024-10-14	2.3800	2.555600	2.3200	2.4600	+4.237%	31,698	-12.398%
2024-10-11	2.4100	2.410000	2.3000	2.3600	+1.724%	23,581	-8.686%
2024-10-10	2.5900	2.930000	2.3100	2.3200	-11.787%	58,757	-7.112%
2024-10-09	2.1800	2.970000	2.1800	2.6300	+19.545%	166,928	-18.061%
2024-10-08	2.2200	2.288200	2.0300	2.2000	0.000%	69,186	-2.045%
2024-10-07	2.4600	2.520000	2.0701	2.2000	-14.397%	142,347	-2.045%
2024-10-04	2.9600	3.050000	2.3500	2.5700	-14.290%	95,408	-16.148%
2024-10-03	3.2250	3.405000	2.8650	2.9985	-10.399%	21,148	-28.131%
2024-10-02	3.3930	3.405000	3.1080	3.3465	-0.844%	5,966	-35.604%
2024-10-01	3.4980	3.703500	3.1800	3.3750	-2.216%	25,964	-36.148%
2024-09-30	3.4350	3.823500	3.2250	3.4515	-4.045%	21,742	-37.563%
2024-09-27	3.1500	3.598500	2.7270	3.5970	+4.716%	95,499	-40.089%
2024-09-26	3.5250	4.635000	3.0030	3.4350	+7.310%	491,662	-37.263%
2024-09-25	2.6100	3.300000	2.5950	3.2010	+19.552%	113,621	-32.677%
2024-09-24	2.5050	2.700000	2.5050	2.6775	+8.379%	40,740	-19.514%
2024-09-23	2.5350	2.535000	2.3250	2.4705	-2.544%	32,464	-12.771%
2024-09-20	2.9550	3.000000	2.1450	2.5350	-14.517%	135,584	-14.990%
2024-09-19	2.6700	2.980500	2.6325	2.9655	+12.138%	109,448	-27.331%
2024-09-18	2.7480	2.923500	2.5440	2.6445	-1.343%	45,612	-18.510%
2024-09-17	3.0255	3.075000	2.5110	2.6805	-7.887%	38,676	-19.605%
2024-09-16	3.3000	3.375000	2.9100	2.9100	-11.416%	32,986	-25.945%
2024-09-13	3.8790	4.017700	3.0000	3.2850	-11.942%	39,136	-34.399%
2024-09-12	5.9550	5.955000	3.3000	3.7305	-48.392%	121,967	-42.233%
2024-09-11	6.9900	7.230000	6.0825	7.2285	+7.089%	17,010	-70.187%
2024-09-10	6.8250	7.500000	6.2250	6.7500	-1.682%	5,165	-68.074%
2024-09-09	7.9500	7.950000	6.4673	6.8655	-12.985%	8,362	-68.611%
2024-09-06	7.5000	8.550000	7.3875	7.8900	+5.200%	3,669	-72.687%
2024-09-05	7.8450	8.115000	7.5000	7.5000	-0.020%	1,524	-71.267%
2024-09-04	7.5000	7.650000	7.2788	7.5015	+3.135%	1,733	-71.272%
2024-09-03	7.8150	8.250000	7.2000	7.2735	-10.204%	3,778	-70.372%
2024-08-30	8.4525	8.805000	7.8000	8.1000	+2.975%	3,891	-73.395%
2024-08-29	8.4225	8.715000	7.7475	7.8660	-2.889%	2,143	-72.604%
2024-08-28	8.1300	9.078000	7.5075	8.1000	-5.594%	1,472	-73.395%
2024-08-27	7.7700	8.620500	7.7700	8.5800	+5.808%	3,844	-74.883%
2024-08-26	7.6500	8.850000	7.4700	8.1090	+2.561%	5,782	-73.425%
2024-08-23	8.6400	9.288000	7.9065	7.9065	-9.121%	4,444	-72.744%
2024-08-22	9.1050	9.105000	8.4000	8.7000	-1.695%	1,970	-75.230%
2024-08-21	8.2560	9.450000	8.2500	8.8500	+7.117%	11,745	-75.650%
2024-08-20	8.4735	8.820000	8.1000	8.2620	-3.470%	6,706	-73.917%
2024-08-19	7.4340	8.559000	7.4250	8.5590	+20.890%	10,833	-74.822%
2024-08-16	6.9750	7.500000	6.8550	7.0800	+3.373%	4,034	-69.562%
2024-08-15	7.3500	7.425000	6.7650	6.8490	-6.816%	1,281	-68.536%
2024-08-14	6.5550	7.350000	6.5550	7.3500	+14.060%	2,126	-70.680%
2024-08-13	6.0000	6.750000	6.0000	6.4440	+2.997%	1,649	-66.558%
2024-08-12	7.0500	7.198500	5.9250	6.2565	-11.255%	2,657	-65.556%
2024-08-09	7.3475	7.425000	7.0500	7.0500	-4.588%	1,075	-69.433%
2024-08-08	7.0275	7.425000	6.7350	7.3890	+4.809%	3,416	-70.835%
2024-08-07	7.4250	7.425000	6.8145	7.0500	-3.689%	1,035	-69.433%
2024-08-06	6.2242	7.411500	6.1500	7.3200	+16.190%	2,775	-70.560%
2024-08-05	6.4245	7.095000	6.2265	6.3000	-6.667%	3,281	-65.794%
2024-08-02	6.9765	7.425000	6.7500	6.7500	-5.383%	3,691	-68.074%
2024-08-01	7.5000	7.500600	6.9750	7.1340	-7.829%	4,917	-69.793%
2024-07-31	7.3350	7.800000	7.3350	7.7400	+7.500%	701	-72.158%
2024-07-30	7.2600	7.650000	7.2000	7.2000	-4.000%	2,351	-70.069%
2024-07-29	7.4145	7.620000	7.4145	7.5000	-3.475%	1,370	-71.267%
2024-07-26	7.6350	7.798500	7.4070	7.7700	+5.499%	1,737	-72.265%
2024-07-25	7.3500	7.500000	7.3500	7.3650	-1.800%	872	-70.740%
2024-07-24	7.5000	7.500000	7.4985	7.5000	-0.160%	126	-71.267%
2024-07-23	7.1993	7.572300	6.9750	7.5120	+2.288%	1,006	-71.313%
2024-07-22	7.4025	7.423500	7.0185	7.3440	+4.170%	2,043	-70.656%
2024-07-19	7.6500	7.650000	6.9795	7.0500	-4.296%	5,539	-69.433%
2024-07-18	7.3650	7.800000	7.3650	7.3665	-0.888%	361	-70.746%
2024-07-17	7.4235	7.614000	7.4220	7.4325	+0.101%	2,256	-71.006%
2024-07-16	7.5735	7.794000	7.2000	7.4250	-1.980%	9,063	-70.976%
2024-07-15	7.4985	7.695000	7.2030	7.5750	+1.000%	6,204	-71.551%
2024-07-12	7.6950	7.950000	7.2600	7.5000	+1.215%	5,600	-71.267%
2024-07-11	7.4265	7.950000	7.3500	7.4100	-1.200%	1,729	-70.918%
2024-07-10	7.4250	7.575000	7.1250	7.5000	+0.402%	1,834	-71.267%
2024-07-09	7.3500	7.799900	7.0650	7.4700	+7.097%	1,979	-71.151%
2024-07-08	7.5000	7.875000	6.9210	6.9750	-10.405%	6,669	-69.104%
2024-07-05	7.1850	7.948500	7.1850	7.7850	+3.284%	1,117	-72.319%
2024-07-03	7.6500	7.650000	7.2900	7.5375	+1.659%	161	-71.410%
2024-07-02	7.2750	7.800000	6.5250	7.4145	+2.297%	4,845	-70.935%
2024-07-01	6.7470	7.425000	6.4275	7.2480	+4.861%	2,249	-70.268%
2024-06-28	7.5000	7.500000	6.9120	6.9120	-4.000%	5,080	-68.822%
2024-06-27	7.6500	7.950000	7.2000	7.2000	-5.120%	446	-70.069%
2024-06-26	8.2185	8.220000	7.3500	7.5885	-1.191%	3,673	-71.602%
2024-06-25	7.4850	8.250000	7.2000	7.6800	+4.490%	2,835	-71.940%
2024-06-24	7.3500	7.492500	7.1850	7.3500	-0.508%	2,206	-70.680%
2024-06-21	6.9000	7.798500	6.9000	7.3875	+5.687%	7,323	-70.829%
2024-06-20	7.3500	7.500000	6.8700	6.9900	-6.800%	1,276	-69.170%
2024-06-18	7.6950	7.800000	7.0500	7.5000	-5.660%	5,998	-71.267%
2024-06-17	7.5000	8.616000	7.2120	7.9500	+3.942%	2,309	-72.893%
2024-06-14	7.5000	7.650000	7.2750	7.6485	-1.961%	2,369	-71.825%
2024-06-13	7.5675	8.035200	7.2000	7.8015	+0.990%	4,674	-72.377%
2024-06-12	8.7000	8.700000	7.2000	7.7250	-19.531%	22,012	-72.104%
2024-06-11	6.9000	9.747000	5.9265	9.6000	+38.979%	61,734	-77.552%
2024-06-10	7.3500	7.350000	6.8265	6.9075	+0.109%	4,968	-68.802%
2024-06-07	6.1050	7.350000	6.1050	6.9000	+12.195%	5,766	-68.768%
2024-06-06	6.1500	6.298500	6.0000	6.1500	+4.459%	3,651	-64.959%
2024-06-05	6.0000	6.150000	5.8500	5.8875	+0.641%	1,861	-63.397%
2024-06-04	6.1170	6.150000	5.8500	5.8500	-4.855%	729	-63.162%
2024-06-03	5.8500	6.150000	5.8500	6.1485	+5.103%	2,239	-64.951%
2024-05-31	6.2985	6.298500	5.8350	5.8500	-2.500%	3,311	-63.162%
2024-05-30	6.3000	6.438000	6.0000	6.0000	-4.762%	1,932	-64.083%
2024-05-29	5.8500	6.750000	5.7330	6.3000	+15.926%	8,207	-65.794%
2024-05-28	5.1000	5.749500	5.1000	5.4345	+7.507%	1,061	-60.346%
2024-05-24	5.2500	5.529000	5.0550	5.0550	-2.035%	2,376	-57.369%
2024-05-23	4.9650	5.160000	4.8090	5.1600	+4.559%	1,211	-58.236%
2024-05-22	4.8165	5.250000	4.7925	4.9350	+2.813%	5,098	-56.332%
2024-05-21	4.6500	5.247000	4.6500	4.8000	+3.226%	3,113	-55.104%
2024-05-20	4.8000	4.945500	4.6500	4.6500	-1.899%	1,474	-53.656%
2024-05-17	4.9050	4.999500	4.7400	4.7400	+0.317%	745	-54.536%
2024-05-16	4.7565	4.770000	4.6500	4.7250	+3.279%	2,022	-54.392%
2024-05-15	4.5150	4.830000	4.3500	4.5750	-4.687%	7,484	-52.896%
2024-05-14	4.6815	5.100000	4.2750	4.8000	-0.837%	1,801	-55.104%
2024-05-13	5.1038	5.103800	4.8405	4.8405	-3.296%	627	-55.480%
2024-05-10	4.8900	5.160000	4.8750	5.0055	-0.566%	1,812	-56.947%
2024-05-09	5.1015	5.232000	4.8750	5.0340	-2.385%	417	-57.191%
2024-05-08	5.2275	5.248500	5.0250	5.1570	+4.182%	3,282	-58.212%
2024-05-07	5.0535	5.250000	4.8000	4.9500	0.000%	3,581	-56.465%
2024-05-06	4.5825	5.095500	4.3500	4.9500	+13.402%	5,388	-56.465%
2024-05-03	4.2210	4.483500	3.6000	4.3650	+0.657%	15,966	-50.630%
2024-05-02	4.5000	4.650000	4.1400	4.3365	-0.653%	16,290	-50.306%
2024-05-01	4.2750	4.801500	4.2000	4.3650	-2.676%	8,130	-50.630%
2024-04-30	4.8000	5.263500	4.2450	4.4850	-3.548%	9,333	-51.951%
2024-04-29	4.8150	5.281500	4.5000	4.6500	-3.427%	6,555	-53.656%
2024-04-26	5.2500	5.250000	4.5750	4.8150	-5.588%	3,200	-55.244%
2024-04-25	5.6955	6.604500	4.7625	5.1000	0.000%	7,384	-57.745%
2024-04-24	5.1075	5.265000	4.9500	5.1000	+2.719%	361	-57.745%
2024-04-23	4.9500	5.535000	4.9500	4.9650	-2.676%	204	-56.596%
2024-04-22	5.2395	5.239500	5.1015	5.1015	+2.749%	276	-57.758%
2024-04-19	5.2290	5.460000	4.9500	4.9650	-0.301%	482	-56.596%
2024-04-18	5.7000	5.775000	4.9500	4.9800	-7.029%	3,556	-56.727%
2024-04-17	4.9620	6.000000	4.9620	5.3565	+7.885%	570	-59.769%
2024-04-16	5.1000	5.500500	4.9515	4.9650	-2.647%	661	-56.596%
2024-04-15	5.2500	5.475000	4.9500	5.1000	+3.030%	9,259	-57.745%
2024-04-12	5.8500	5.991000	4.9500	4.9500	-8.333%	10,923	-56.465%
2024-04-11	6.0000	6.000000	5.3400	5.4000	-10.000%	6,166	-60.093%
2024-04-10	6.7650	7.080000	6.0000	6.0000	-13.043%	6,580	-64.083%
2024-04-09	7.6425	7.642500	6.9000	6.9000	-8.000%	3,150	-68.768%
2024-04-08	6.7650	7.572800	6.7635	7.5000	+8.696%	4,617	-71.267%
2024-04-05	7.2600	7.260000	6.7515	6.9000	-7.963%	3,731	-68.768%
2024-04-04	7.0725	7.497000	7.0725	7.4970	+6.002%	727	-71.255%
2024-04-03	7.0725	7.470000	7.0725	7.0725	-3.776%	5,052	-69.530%
2024-04-02	7.2600	7.789500	7.2600	7.3500	+1.702%	1,014	-70.680%
2024-04-01	7.5000	7.800000	7.0170	7.2270	+0.375%	1,058	-70.181%
2024-03-28	6.9750	7.500000	6.9750	7.2000	+3.049%	1,547	-70.069%
2024-03-27	6.9000	7.203000	6.9000	6.9870	+1.041%	901	-69.157%
2024-03-26	7.2600	7.260000	6.9000	6.9150	-6.110%	1,027	-68.836%
2024-03-25	7.8600	7.861500	7.2150	7.3650	-7.358%	4,420	-70.740%
2024-03-22	8.4008	8.400800	7.8000	7.9500	-3.636%	1,346	-72.893%
2024-03-21	8.4765	8.803500	8.2500	8.2500	-6.463%	2,418	-73.879%
2024-03-20	8.8200	9.450000	8.7855	8.8200	-1.342%	2,036	-75.567%
2024-03-19	9.4500	9.600000	6.6135	8.9400	-4.655%	5,020	-75.895%
2024-03-18	8.1000	9.600000	7.9860	9.3765	+17.943%	9,371	-77.017%
2024-03-15	7.1550	7.950000	6.7665	7.9500	+8.384%	9,572	-72.893%
2024-03-14	7.3650	7.485000	7.0230	7.3350	-0.407%	847	-70.620%
2024-03-13	6.7650	7.500000	6.7650	7.3650	+6.739%	1,262	-70.740%
2024-03-12	6.9000	7.306500	6.7575	6.9000	-4.167%	2,324	-68.768%
2024-03-11	7.2750	7.648500	7.2000	7.2000	-2.041%	2,151	-70.069%
2024-03-08	7.2900	7.645500	7.2900	7.3500	0.000%	791	-70.680%
2024-03-07	7.5000	7.648500	7.2900	7.3500	+0.823%	867	-70.680%
2024-03-06	7.5660	7.566000	7.0830	7.2900	-3.648%	522	-70.439%
2024-03-05	7.4865	7.627500	7.0545	7.5660	+2.939%	1,010	-71.517%
2024-03-04	7.0560	7.875000	7.0560	7.3500	0.000%	2,462	-70.680%
2024-03-01	7.3500	7.618500	7.3500	7.3500	-2.000%	704	-70.680%
2024-02-29	6.7500	7.800000	6.3000	7.5000	+16.198%	17,646	-71.267%
2024-02-28	6.9300	7.500000	6.4500	6.4545	-6.477%	10,841	-66.612%
2024-02-27	6.7500	7.113000	6.3000	6.9015	+5.770%	7,096	-68.775%
2024-02-26	6.6450	7.113000	6.1920	6.5250	-1.181%	1,403	-66.973%
2024-02-23	7.6380	7.935000	6.4500	6.6030	-9.237%	9,114	-67.363%
2024-02-22	7.4850	7.801500	7.1250	7.2750	+2.105%	10,464	-70.378%
2024-02-21	7.9485	7.948500	6.4905	7.1250	-5.941%	4,470	-69.754%
2024-02-20	7.4550	8.340000	7.4550	7.5750	-4.735%	1,599	-71.551%
2024-02-16	7.5825	8.400000	7.5825	7.9515	-1.833%	850	-72.898%
2024-02-15	7.8750	8.199000	7.6500	8.1000	+5.469%	6,444	-73.395%
2024-02-14	7.4490	8.476500	7.4490	7.6800	+0.196%	5,059	-71.940%
2024-02-13	8.0250	8.835000	7.5630	7.6650	-1.731%	8,008	-71.885%
2024-02-12	8.1150	8.700000	7.2000	7.8000	-3.846%	21,852	-72.372%
2024-02-09	6.1500	9.232500	6.1500	8.1120	+33.498%	48,791	-73.434%
2024-02-08	5.2500	6.450000	5.2500	6.0765	+19.147%	9,372	-64.536%
2024-02-07	5.3160	5.550000	5.1000	5.1000	-4.063%	3,955	-57.745%
2024-02-06	5.5290	5.715000	5.3160	5.3160	-6.737%	9,281	-59.462%
2024-02-05	5.5500	5.880000	5.3505	5.7000	-5.000%	12,966	-62.193%
2024-02-02	5.7030	6.000000	5.2650	6.0000	+0.883%	8,054	-64.083%
2024-02-01	5.9700	6.009000	5.4000	5.9475	+1.667%	5,339	-63.766%
2024-01-31	6.2250	6.448500	5.8500	5.8500	-6.921%	4,734	-63.162%
2024-01-30	5.8500	6.300000	5.8500	6.2850	+7.134%	736	-65.712%
2024-01-29	5.0370	6.264000	5.0370	5.8665	+13.362%	11,047	-63.266%
2024-01-26	5.4840	5.550000	4.9395	5.1750	-6.757%	20,234	-58.357%
2024-01-25	5.1000	6.000000	5.1000	5.5500	-0.964%	11,630	-61.171%
2024-01-24	5.7000	6.015000	4.9500	5.6040	-4.205%	10,815	-61.545%
2024-01-23	5.5350	6.270000	4.6620	5.8500	+1.907%	15,742	-63.162%
2024-01-22	5.7135	6.255000	5.5350	5.7405	+0.711%	6,148	-62.460%
2024-01-19	6.0000	6.315000	5.5350	5.7000	0.000%	5,916	-62.193%
2024-01-18	5.7840	6.345000	5.5500	5.7000	-5.707%	11,691	-62.193%
2024-01-17	5.7015	6.595500	5.7000	6.0450	-2.657%	348	-64.351%
2024-01-16	6.4830	6.600000	5.6340	6.2100	-3.721%	497	-65.298%
2024-01-12	6.1110	6.687000	5.8500	6.4500	+2.381%	2,989	-66.589%
2024-01-11	6.9000	7.498500	5.8200	6.3000	-12.536%	8,552	-65.794%
2024-01-10	7.1850	7.500000	6.7500	7.2030	-3.941%	3,813	-70.082%
2024-01-09	7.0635	7.500000	6.7935	7.4985	+4.363%	3,161	-71.261%
2024-01-08	6.5250	7.185000	6.5250	7.1850	+10.014%	10,504	-70.007%
2024-01-05	6.4905	6.735000	6.1635	6.5310	-2.091%	14,204	-67.004%
2024-01-04	7.2525	7.275000	6.4200	6.6705	-8.366%	5,172	-67.694%
2024-01-03	7.0170	7.279500	5.9115	7.2795	+10.295%	2,767	-70.396%
2024-01-02	6.4350	6.651000	6.4350	6.6000	+3.529%	2,736	-67.348%
2023-12-29	6.3000	6.849000	6.1515	6.3750	-4.922%	6,025	-66.196%
2023-12-28	7.3800	7.498500	6.0195	6.7050	-6.407%	12,819	-67.860%
2023-12-27	8.0865	9.000000	6.8400	7.1640	-4.671%	5,996	-69.919%
2023-12-26	6.4500	9.598500	6.4500	7.5150	+22.195%	21,557	-71.324%
2023-12-22	5.2500	6.150000	5.2500	6.1500	+9.333%	7,532	-64.959%
2023-12-21	4.8000	5.625000	4.7940	5.6250	+13.982%	4,700	-61.689%
2023-12-20	4.6560	5.170500	4.4160	4.9350	+2.813%	20,885	-56.332%
2023-12-19	5.2200	5.625000	4.8000	4.8000	-9.605%	20,357	-55.104%
2023-12-18	6.0000	6.000000	5.2050	5.3100	-11.500%	14,223	-59.416%
2023-12-15	5.7525	6.450000	5.6700	6.0000	+6.667%	15,661	-64.083%
2023-12-14	6.0000	6.000000	4.8015	5.6250	+7.143%	30,866	-61.689%
2023-12-13	5.0805	5.818500	4.6155	5.2500	+5.740%	23,695	-58.952%
2023-12-12	4.9500	5.250000	4.4355	4.9650	+6.090%	9,915	-56.596%
2023-12-11	4.9455	5.100000	4.5015	4.6800	-0.637%	8,262	-53.953%
2023-12-08	4.9815	4.981500	4.4355	4.7100	+1.290%	3,905	-54.246%
2023-12-07	5.1000	5.100000	4.5600	4.6500	-4.615%	22,800	-53.656%
2023-12-06	4.6500	4.875000	4.3710	4.8750	+5.725%	9,941	-55.795%
2023-12-05	4.3080	4.650000	4.2300	4.6110	+7.860%	4,402	-53.264%
2023-12-04	4.2000	4.587000	4.0500	4.2750	+1.786%	13,019	-49.591%
2023-12-01	4.2015	4.410000	4.1325	4.2000	-4.110%	4,852	-48.690%