Dark

TAST
Carrols Restaurant Group, Inc.
stock NASDAQ

Inactive

May 15, 2024

9.54USD-0.105%(-0.01)3,510,743

Pre-market

0.00USD-100.000%(-9.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-15	9.5500	9.5600	9.5400	9.5400	-0.105%	3,510,743	0.000%
2024-05-14	9.5400	9.5600	9.5400	9.5500	+0.105%	1,562,779	-0.105%
2024-05-13	9.5400	9.5500	9.5400	9.5400	0.000%	402,299	0.000%
2024-05-10	9.5400	9.5500	9.5400	9.5400	0.000%	308,260	0.000%
2024-05-09	9.5400	9.5500	9.5300	9.5400	+0.105%	654,250	0.000%
2024-05-08	9.5200	9.5400	9.5200	9.5300	0.000%	226,065	+0.105%
2024-05-07	9.5200	9.5400	9.5200	9.5300	0.000%	440,887	+0.105%
2024-05-06	9.5300	9.5400	9.5200	9.5300	+0.105%	369,620	+0.105%
2024-05-03	9.5300	9.5400	9.5200	9.5200	0.000%	440,928	+0.210%
2024-05-02	9.5200	9.5300	9.5100	9.5200	+0.105%	227,106	+0.210%
2024-05-01	9.5200	9.5300	9.5100	9.5100	-0.105%	797,418	+0.315%
2024-04-30	9.5100	9.5300	9.5100	9.5200	+0.105%	666,610	+0.210%
2024-04-29	9.5100	9.5200	9.5100	9.5100	0.000%	205,620	+0.315%
2024-04-26	9.5100	9.5300	9.5100	9.5100	0.000%	377,297	+0.315%
2024-04-25	9.5100	9.5200	9.5100	9.5100	0.000%	574,858	+0.315%
2024-04-24	9.5100	9.5200	9.5100	9.5100	0.000%	259,767	+0.315%
2024-04-23	9.5100	9.5300	9.5100	9.5100	0.000%	465,829	+0.315%
2024-04-22	9.5200	9.5300	9.5100	9.5100	-0.105%	375,075	+0.315%
2024-04-19	9.5000	9.5200	9.5000	9.5200	+0.211%	432,667	+0.210%
2024-04-18	9.5100	9.5100	9.5000	9.5000	-0.105%	432,663	+0.421%
2024-04-17	9.5000	9.5200	9.5000	9.5100	+0.211%	328,342	+0.315%
2024-04-16	9.4900	9.5100	9.4900	9.4900	0.000%	333,739	+0.527%
2024-04-15	9.5000	9.5100	9.4800	9.4900	+0.105%	646,952	+0.527%
2024-04-12	9.4800	9.5000	9.4800	9.4800	+0.106%	423,329	+0.633%
2024-04-11	9.4800	9.5100	9.4700	9.4700	-0.105%	544,573	+0.739%
2024-04-10	9.4800	9.5000	9.4800	9.4800	0.000%	796,508	+0.633%
2024-04-09	9.4900	9.4950	9.4800	9.4800	0.000%	245,944	+0.633%
2024-04-08	9.4900	9.5000	9.4700	9.4800	0.000%	465,418	+0.633%
2024-04-05	9.5000	9.5100	9.4800	9.4800	0.000%	344,588	+0.633%
2024-04-04	9.5200	9.5300	9.4800	9.4800	-0.211%	595,205	+0.633%
2024-04-03	9.5000	9.5100	9.5000	9.5000	0.000%	694,476	+0.421%
2024-04-02	9.5000	9.5100	9.5000	9.5000	-0.105%	573,198	+0.421%
2024-04-01	9.5200	9.5200	9.5100	9.5100	0.000%	388,005	+0.315%
2024-03-28	9.5000	9.5200	9.5000	9.5100	+0.105%	1,910,837	+0.315%
2024-03-27	9.5100	9.5100	9.5000	9.5000	0.000%	498,016	+0.421%
2024-03-26	9.5000	9.5100	9.5000	9.5000	-0.105%	1,314,904	+0.421%
2024-03-25	9.5100	9.5100	9.4900	9.5100	+0.105%	821,071	+0.315%
2024-03-22	9.5000	9.5100	9.5000	9.5000	0.000%	647,464	+0.421%
2024-03-21	9.5000	9.5100	9.5000	9.5000	+0.105%	1,166,672	+0.421%
2024-03-20	9.4900	9.5000	9.4900	9.4900	+0.105%	410,225	+0.527%
2024-03-19	9.4900	9.5100	9.4800	9.4800	-0.105%	512,658	+0.633%
2024-03-18	9.4800	9.5100	9.4800	9.4900	+0.105%	3,181,576	+0.527%
2024-03-15	9.4800	9.5000	9.4800	9.4800	0.000%	811,004	+0.633%
2024-03-14	9.4800	9.5000	9.4800	9.4800	0.000%	340,822	+0.633%
2024-03-13	9.4800	9.5200	9.4800	9.4800	0.000%	776,524	+0.633%
2024-03-12	9.4800	9.5050	9.4800	9.4800	0.000%	753,033	+0.633%
2024-03-11	9.4500	9.5000	9.4200	9.4800	+0.106%	836,570	+0.633%
2024-03-08	9.4900	9.4900	9.4600	9.4700	-0.211%	1,517,007	+0.739%
2024-03-07	9.4900	9.5150	9.4900	9.4900	0.000%	226,945	+0.527%
2024-03-06	9.4800	9.5000	9.4700	9.4900	+0.211%	804,976	+0.527%
2024-03-05	9.4600	9.4800	9.4600	9.4700	+0.106%	1,300,347	+0.739%
2024-03-04	9.4900	9.5000	9.4500	9.4600	0.000%	483,890	+0.846%
2024-03-01	9.4900	9.5250	9.4600	9.4600	-0.106%	584,630	+0.846%
2024-02-29	9.4700	9.4850	9.4500	9.4700	+0.106%	794,376	+0.739%
2024-02-28	9.4600	9.4800	9.4600	9.4600	0.000%	181,198	+0.846%
2024-02-27	9.4600	9.4800	9.4600	9.4600	+0.106%	255,194	+0.846%
2024-02-26	9.4700	9.4700	9.4500	9.4500	+0.106%	288,960	+0.952%
2024-02-23	9.4400	9.4500	9.4400	9.4400	+0.106%	209,624	+1.059%
2024-02-22	9.4700	9.4700	9.4300	9.4300	-0.106%	316,661	+1.166%
2024-02-21	9.4500	9.4700	9.4400	9.4400	-0.106%	303,778	+1.059%
2024-02-20	9.4300	9.4500	9.4300	9.4500	+0.106%	203,367	+0.952%
2024-02-16	9.4400	9.4500	9.4300	9.4400	0.000%	252,788	+1.059%
2024-02-15	9.4300	9.4500	9.4200	9.4400	+0.106%	875,160	+1.059%
2024-02-14	9.4300	9.4400	9.4200	9.4300	+0.106%	412,008	+1.166%
2024-02-13	9.4300	9.4500	9.4200	9.4200	-0.106%	1,383,422	+1.274%
2024-02-12	9.4300	9.4500	9.4300	9.4300	0.000%	450,902	+1.166%
2024-02-09	9.4100	9.4500	9.4100	9.4300	+0.213%	679,074	+1.166%
2024-02-08	9.4200	9.4400	9.4100	9.4100	0.000%	340,057	+1.382%
2024-02-07	9.4300	9.4400	9.4100	9.4100	0.000%	515,026	+1.382%
2024-02-06	9.4300	9.4400	9.4100	9.4100	0.000%	464,678	+1.382%
2024-02-05	9.4200	9.4400	9.4100	9.4100	-0.212%	481,622	+1.382%
2024-02-02	9.4000	9.4400	9.4000	9.4300	+0.106%	348,734	+1.166%
2024-02-01	9.4000	9.4200	9.4000	9.4200	+0.213%	689,898	+1.274%
2024-01-31	9.4100	9.4300	9.4000	9.4000	-0.106%	637,697	+1.489%
2024-01-30	9.4100	9.4300	9.4000	9.4100	+0.106%	695,022	+1.382%
2024-01-29	9.4100	9.4300	9.3900	9.4000	+0.106%	775,947	+1.489%
2024-01-26	9.3900	9.4100	9.3900	9.3900	0.000%	999,759	+1.597%
2024-01-25	9.4000	9.4200	9.3900	9.3900	0.000%	1,436,160	+1.597%
2024-01-24	9.4100	9.4300	9.3900	9.3900	-0.106%	1,082,409	+1.597%
2024-01-23	9.4100	9.4300	9.3900	9.4000	0.000%	1,184,645	+1.489%
2024-01-22	9.4000	9.4200	9.3900	9.4000	0.000%	1,545,202	+1.489%
2024-01-19	9.4200	9.4300	9.3900	9.4000	0.000%	3,062,460	+1.489%
2024-01-18	9.4500	9.4900	9.3900	9.4000	-0.424%	5,011,457	+1.489%
2024-01-17	9.4500	9.4700	9.4300	9.4400	-0.317%	4,292,913	+1.059%
2024-01-16	9.4700	9.5400	9.4000	9.4700	+12.470%	8,902,314	+0.739%
2024-01-12	8.4000	8.5300	8.3600	8.4200	+0.718%	484,823	+13.302%
2024-01-11	8.3000	8.3700	8.0200	8.3600	+1.456%	615,453	+14.115%
2024-01-10	7.9800	8.2600	7.9800	8.2400	+3.258%	540,971	+15.777%
2024-01-09	7.7600	8.0950	7.6300	7.9800	+1.916%	616,140	+19.549%
2024-01-08	8.4800	8.5799	7.7400	7.8300	-4.629%	1,342,474	+21.839%
2024-01-05	8.0000	8.2500	7.8800	8.2100	+2.882%	1,432,527	+16.200%
2024-01-04	7.4368	8.0400	7.3800	7.9800	+7.838%	1,122,389	+19.549%
2024-01-03	7.5500	7.6000	7.3600	7.4000	-2.375%	545,327	+28.919%
2024-01-02	7.8600	7.9000	7.4850	7.5800	-3.807%	833,598	+25.858%
2023-12-29	7.9200	8.0800	7.6600	7.8800	-0.756%	1,025,769	+21.066%
2023-12-28	7.7700	8.0400	7.6501	7.9400	+1.795%	877,336	+20.151%
2023-12-27	7.7400	7.8925	7.7129	7.8000	+1.695%	737,557	+22.308%
2023-12-26	7.4100	7.7300	7.4100	7.6700	+3.509%	644,200	+24.381%
2023-12-22	7.4500	7.5000	7.3200	7.4100	+0.135%	385,246	+28.745%
2023-12-21	7.1500	7.4200	7.0500	7.4000	+4.965%	540,047	+28.919%
2023-12-20	7.4000	7.4200	7.0400	7.0500	-4.858%	915,813	+35.319%
2023-12-19	7.3200	7.4725	7.2700	7.4100	+1.368%	579,618	+28.745%
2023-12-18	7.3000	7.3900	7.1000	7.3100	+0.412%	627,836	+30.506%
2023-12-15	7.8900	7.9400	7.2000	7.2800	-7.143%	1,110,553	+31.044%
2023-12-14	8.2400	8.3800	7.6938	7.8400	-5.085%	801,182	+21.684%
2023-12-13	8.0600	8.2800	7.7900	8.2600	+3.121%	1,032,097	+15.496%
2023-12-12	8.0400	8.1200	7.8200	8.0100	-0.497%	391,844	+19.101%
2023-12-11	7.8100	8.2000	7.7512	8.0500	+2.679%	937,703	+18.509%
2023-12-08	7.8000	7.9100	7.7300	7.8400	+0.384%	486,251	+21.684%
2023-12-07	7.4600	7.8100	7.3700	7.8100	+4.832%	620,851	+22.151%
2023-12-06	7.6600	7.7300	7.4000	7.4500	-1.585%	562,676	+28.054%
2023-12-05	7.6500	7.6800	6.6000	7.5700	-2.448%	1,438,032	+26.024%
2023-12-04	7.8000	8.1800	7.6300	7.7600	-0.894%	1,082,107	+22.938%
2023-12-01	7.5900	7.9700	7.4100	7.8300	+3.709%	1,837,794	+21.839%
2023-11-30	7.5800	7.6050	7.4100	7.5500	+0.936%	456,086	+26.358%
2023-11-29	7.4800	7.6700	7.3700	7.4800	+0.268%	509,232	+27.540%
2023-11-28	7.5100	7.5699	7.2700	7.4600	0.000%	432,944	+27.882%
2023-11-27	7.6700	7.7799	7.3200	7.4600	-2.865%	1,126,638	+27.882%
2023-11-24	7.5800	7.8400	7.5100	7.6800	+1.453%	507,299	+24.219%
2023-11-22	7.7700	7.8200	7.5200	7.5700	-1.304%	539,879	+26.024%
2023-11-21	7.2700	7.7700	7.2700	7.6700	+5.357%	828,906	+24.381%
2023-11-20	7.1160	7.5200	7.1100	7.2800	+3.262%	781,169	+31.044%
2023-11-17	7.0900	7.1297	6.9300	7.0500	+0.571%	617,429	+35.319%
2023-11-16	7.2700	7.5600	6.8950	7.0100	-5.142%	772,538	+36.091%
2023-11-15	7.5500	7.6200	7.0300	7.3900	-0.672%	1,263,483	+29.093%
2023-11-14	7.6500	7.7500	7.3600	7.4400	-0.800%	1,543,828	+28.226%
2023-11-13	7.6000	7.8500	6.9700	7.5000	-1.186%	1,372,193	+27.200%
2023-11-10	7.9800	8.0500	7.5200	7.5900	-0.524%	1,053,932	+25.692%
2023-11-09	7.3500	7.9800	6.7600	7.6300	+22.669%	3,822,492	+25.033%
2023-11-08	6.1300	6.2300	5.9600	6.2200	+1.967%	517,082	+53.376%
2023-11-07	6.0400	6.1100	5.9000	6.1000	+1.498%	248,870	+56.393%
2023-11-06	6.0300	6.0300	5.8850	6.0100	+0.670%	297,550	+58.735%
2023-11-03	5.8800	6.0500	5.8700	5.9700	+2.401%	215,611	+59.799%
2023-11-02	5.8800	6.0150	5.7850	5.8300	+0.517%	264,716	+63.636%
2023-11-01	5.8000	5.8000	5.6500	5.8000	+0.870%	254,177	+64.483%
2023-10-31	5.8900	5.9300	5.7250	5.7500	-2.707%	208,154	+65.913%
2023-10-30	5.7400	5.9350	5.7100	5.9100	+3.866%	295,707	+61.421%
2023-10-27	5.6500	5.7000	5.5100	5.6900	+2.154%	198,787	+67.663%
2023-10-26	5.5800	5.6900	5.5000	5.5700	+0.360%	225,054	+71.275%
2023-10-25	5.7700	5.7900	5.5100	5.5500	-4.310%	261,960	+71.892%
2023-10-24	5.6900	5.8700	5.6900	5.8000	+2.837%	357,656	+64.483%
2023-10-23	5.3900	5.7000	5.3200	5.6400	+4.251%	307,452	+69.149%
2023-10-20	5.3800	5.4500	5.2800	5.4100	+0.558%	302,036	+76.340%
2023-10-19	5.4600	5.5550	5.3400	5.3800	-2.004%	244,072	+77.323%
2023-10-18	5.6500	5.6500	5.4600	5.4900	-3.004%	231,598	+73.770%
2023-10-17	5.6000	5.7800	5.5802	5.6600	+0.712%	321,483	+68.551%
2023-10-16	5.3700	5.6550	5.2800	5.6200	+5.243%	535,596	+69.751%
2023-10-13	5.7100	5.7100	5.3000	5.3400	-6.316%	382,192	+78.652%
2023-10-12	5.6900	5.8400	5.5600	5.7000	-1.893%	486,853	+67.368%
2023-10-11	6.0600	6.2660	5.7900	5.8100	-4.125%	515,293	+64.200%
2023-10-10	6.0400	6.2000	6.0400	6.0600	+1.000%	409,659	+57.426%
2023-10-09	5.9900	6.0700	5.8300	6.0000	-0.826%	264,965	+59.000%
2023-10-06	6.2600	6.2700	6.0100	6.0500	-4.120%	344,628	+57.686%
2023-10-05	6.3100	6.4100	6.2300	6.3100	-0.630%	342,324	+51.189%
2023-10-04	6.1700	6.4500	6.1300	6.3500	+1.926%	330,268	+50.236%
2023-10-03	6.5800	6.6600	6.2200	6.2300	-6.456%	542,280	+53.130%
2023-10-02	6.6200	6.7100	6.5051	6.6600	+1.062%	467,208	+43.243%
2023-09-29	6.5800	6.8200	6.4600	6.5900	+0.919%	1,482,993	+44.765%
2023-09-28	6.6500	6.8200	6.4950	6.5300	-1.360%	603,258	+46.095%
2023-09-27	6.6500	6.7150	6.4720	6.6200	+0.915%	626,556	+44.109%
2023-09-26	6.5750	6.8300	6.4500	6.5600	-0.455%	838,407	+45.427%
2023-09-25	6.2300	6.7550	6.1009	6.5900	+5.949%	762,674	+44.765%
2023-09-22	6.2600	6.6800	6.1500	6.2200	0.000%	318,226	+53.376%
2023-09-21	6.4400	6.5700	6.1800	6.2200	-4.308%	847,222	+53.376%
2023-09-20	6.1900	6.6300	6.1900	6.5000	+5.008%	554,638	+46.769%
2023-09-19	5.9600	6.2200	5.9000	6.1900	+4.034%	637,872	+54.120%
2023-09-18	5.9800	6.0200	5.8600	5.9500	-0.418%	533,790	+60.336%
2023-09-15	6.1000	6.1000	5.9200	5.9750	-2.049%	567,758	+59.665%
2023-09-14	6.3000	6.3900	5.9900	6.1000	-1.771%	449,530	+56.393%
2023-09-13	6.2300	6.3000	6.1350	6.2100	-0.481%	871,141	+53.623%
2023-09-12	6.2800	6.4500	6.1900	6.2400	-0.637%	496,966	+52.885%
2023-09-11	6.2600	6.3900	6.1700	6.2800	-0.317%	985,767	+51.911%
2023-09-08	6.6200	6.6500	6.2800	6.3000	-4.834%	521,712	+51.429%
2023-09-07	6.5400	6.6350	6.4400	6.6200	+0.915%	398,292	+44.109%
2023-09-06	6.4800	6.7000	6.4300	6.5600	-0.304%	322,946	+45.427%
2023-09-05	6.9200	6.9200	6.5800	6.5800	-5.051%	493,528	+44.985%
2023-09-01	7.0400	7.0450	6.8800	6.9300	-0.716%	384,776	+37.662%
2023-08-31	7.1800	7.1900	6.9400	6.9800	-2.650%	537,545	+36.676%
2023-08-30	6.8400	7.1900	6.7800	7.1700	+4.978%	496,492	+33.054%
2023-08-29	6.7500	6.9000	6.5710	6.8300	+0.441%	388,310	+39.678%
2023-08-28	6.6000	6.8000	6.4500	6.8000	+3.030%	549,049	+40.294%
2023-08-25	6.7300	6.9500	6.5800	6.6000	-0.151%	537,810	+44.545%
2023-08-24	6.8200	6.8300	6.6000	6.6100	-2.937%	520,175	+44.327%
2023-08-23	7.1100	7.2101	6.7650	6.8100	-3.129%	643,818	+40.088%
2023-08-22	7.4000	7.4000	6.9700	7.0300	-4.223%	593,455	+35.704%
2023-08-21	7.3200	7.4100	7.0600	7.3400	+0.273%	636,697	+29.973%
2023-08-18	7.3000	7.4300	7.1600	7.3200	-0.813%	514,645	+30.328%
2023-08-17	7.3200	7.5000	7.2000	7.3800	+1.235%	765,788	+29.268%
2023-08-16	7.4000	7.4000	7.0900	7.2900	-0.274%	484,170	+30.864%
2023-08-15	7.1600	7.3400	6.9500	7.3100	+1.811%	850,848	+30.506%
2023-08-14	7.0500	7.4600	6.8301	7.1800	+4.360%	929,774	+32.869%
2023-08-11	7.2000	7.2900	6.0400	6.8800	-1.574%	1,245,760	+38.663%
2023-08-10	6.7500	7.7500	6.7500	6.9900	+12.924%	3,451,624	+36.481%
2023-08-09	6.2100	6.2300	5.9900	6.1900	+0.650%	806,652	+54.120%
2023-08-08	5.7600	6.2403	5.7600	6.1500	+5.852%	1,179,389	+55.122%
2023-08-07	5.8000	5.8400	5.6900	5.8100	+0.345%	434,588	+64.200%
2023-08-04	5.5600	5.8550	5.5200	5.7900	+4.137%	423,304	+64.767%
2023-08-03	5.6700	5.8100	5.5200	5.5600	-1.940%	365,596	+71.583%
2023-08-02	5.9100	5.9100	5.6164	5.6700	-4.706%	378,374	+68.254%
2023-08-01	5.8300	5.9550	5.5800	5.9500	+1.019%	586,053	+60.336%
2023-07-31	5.7500	5.9500	5.7000	5.8900	+2.972%	566,853	+61.969%
2023-07-28	5.4600	5.8200	5.4600	5.7200	+3.436%	541,624	+66.783%
2023-07-27	5.6000	5.6800	5.5100	5.5300	-0.718%	239,197	+72.514%
2023-07-26	5.3700	5.6100	5.3700	5.5700	+3.918%	309,591	+71.275%
2023-07-25	5.4100	5.4555	5.1700	5.3600	-1.832%	407,425	+77.985%
2023-07-24	5.4400	5.5200	5.3350	5.4600	0.000%	410,377	+74.725%
2023-07-21	5.6300	5.7200	5.4400	5.4600	-1.799%	364,171	+74.725%
2023-07-20	5.6200	5.7385	5.5000	5.5600	-0.180%	451,929	+71.583%
2023-07-19	5.3500	5.8660	5.3500	5.5700	+4.503%	980,528	+71.275%
2023-07-18	5.0600	5.4100	4.9701	5.3300	+8.998%	1,099,114	+78.987%
2023-07-17	5.1100	5.1500	4.7600	4.8900	-4.118%	528,582	+95.092%
2023-07-14	5.2600	5.2700	5.0401	5.1000	-3.042%	410,274	+87.059%
2023-07-13	5.3500	5.4900	5.2400	5.2600	-1.866%	334,526	+81.369%
2023-07-12	5.4700	5.5400	5.3400	5.3600	+0.187%	397,594	+77.985%
2023-07-11	5.0700	5.3950	5.0050	5.3500	+5.419%	545,418	+78.318%
2023-07-10	5.0400	5.1550	4.9400	5.0750	+0.495%	561,231	+87.980%
2023-07-07	5.0500	5.1800	4.9600	5.0500	+1.000%	569,095	+88.911%
2023-07-06	4.7500	5.0500	4.7000	5.0000	+4.603%	603,986	+90.800%
2023-07-05	4.8500	4.8650	4.6900	4.7800	-2.349%	466,166	+99.582%
2023-07-03	5.0500	5.0500	4.8600	4.8950	-2.877%	296,062	+94.893%
2023-06-30	4.8500	5.1000	4.8500	5.0400	+4.782%	594,929	+89.286%
2023-06-29	4.6200	4.8200	4.5900	4.8100	+4.113%	559,946	+98.337%
2023-06-28	4.4900	4.6450	4.4500	4.6200	+3.125%	418,185	+106.494%
2023-06-27	4.6400	4.6462	4.2900	4.4800	-3.135%	711,747	+112.946%
2023-06-26	4.5400	4.7289	4.4550	4.6250	+0.325%	678,356	+106.270%
2023-06-23	4.9600	4.9600	4.3800	4.6100	-10.311%	5,513,181	+106.941%
2023-06-22	5.3000	5.3100	5.0300	5.1400	-2.281%	612,447	+85.603%
2023-06-21	4.8400	5.3000	4.7600	5.2600	+7.128%	801,692	+81.369%
2023-06-20	5.0100	5.0500	4.5100	4.9100	-5.395%	1,112,274	+94.297%
2023-06-16	5.6400	5.6400	5.1600	5.1900	-7.156%	760,203	+83.815%
2023-06-15	5.3000	5.6700	5.2901	5.5900	+6.072%	570,098	+70.662%
2023-06-14	5.8600	6.0000	5.2300	5.2700	-11.279%	754,948	+81.025%
2023-06-13	5.8200	6.0600	5.7700	5.9400	+1.365%	673,560	+60.606%
2023-06-12	5.7500	5.8700	5.5200	5.8600	+1.384%	626,672	+62.799%
2023-06-09	5.9000	5.9799	5.7100	5.7800	-2.034%	475,087	+65.052%
2023-06-08	5.7500	5.9600	5.6800	5.9000	+3.327%	744,833	+61.695%
2023-06-07	5.5500	5.7750	5.5100	5.7100	+4.771%	572,986	+67.075%
2023-06-06	5.6500	5.6561	5.2750	5.4500	-4.553%	727,469	+75.046%
2023-06-05	5.6700	5.9567	5.5600	5.7100	+0.528%	764,894	+67.075%
2023-06-02	5.8100	5.8100	5.1100	5.6800	-1.217%	757,478	+67.958%
2023-06-01	5.4600	5.8200	5.3700	5.7500	+4.545%	777,350	+65.913%
2023-05-31	5.2100	5.5100	5.1800	5.5000	+5.163%	462,418	+73.455%
2023-05-30	5.5500	5.5700	5.0500	5.2300	-5.766%	912,513	+82.409%
2023-05-26	5.7200	5.8200	5.4800	5.5500	-2.802%	656,598	+71.892%
2023-05-25	5.6000	5.7400	5.4400	5.7100	+3.069%	524,048	+67.075%
2023-05-24	5.6300	5.6300	5.2300	5.5400	-2.120%	515,769	+72.202%
2023-05-23	5.8200	5.8300	5.6073	5.6600	-1.049%	980,609	+68.551%
2023-05-22	5.1800	5.8300	5.1800	5.7200	+12.821%	1,453,713	+66.783%
2023-05-19	5.0100	5.0900	4.8900	5.0700	+1.400%	687,272	+88.166%
2023-05-18	5.4300	5.4700	4.8600	5.0000	-7.236%	884,495	+90.800%
2023-05-17	5.3800	5.4700	5.1000	5.3900	-0.737%	917,987	+76.994%
2023-05-16	4.9100	5.4500	4.8300	5.4300	+11.270%	958,121	+75.691%
2023-05-15	5.0500	5.1000	4.8582	4.8800	-3.366%	897,202	+95.492%
2023-05-12	4.7300	5.3000	4.7200	5.0500	+8.369%	1,243,353	+88.911%
2023-05-11	4.6700	4.7400	4.3300	4.6600	+6.881%	1,307,546	+104.721%
2023-05-10	4.3050	4.4600	4.1900	4.3600	+0.230%	435,602	+118.807%
2023-05-09	4.0700	4.4150	4.0700	4.3500	+6.098%	549,958	+119.310%
2023-05-08	4.1200	4.2400	3.6700	4.1000	-1.679%	648,592	+132.683%
2023-05-05	4.4300	4.5073	4.1000	4.1700	-4.795%	639,460	+128.777%
2023-05-04	4.2300	4.4800	4.1600	4.3800	+2.336%	700,162	+117.808%
2023-05-03	4.0000	4.3300	4.0000	4.2800	+7.000%	607,300	+122.897%
2023-05-02	4.0500	4.0550	3.7600	4.0000	+0.251%	457,988	+138.500%
2023-05-01	3.7600	4.1500	3.7500	3.9900	+3.636%	554,198	+139.098%
2023-04-28	3.8600	3.9600	3.7300	3.8500	-0.259%	496,058	+147.792%
2023-04-27	3.9400	3.9800	3.7259	3.8600	-2.030%	588,128	+147.150%
2023-04-26	3.7500	4.1000	3.6900	3.9400	+7.065%	747,974	+142.132%
2023-04-25	3.7800	3.8200	3.4700	3.6800	-3.158%	596,426	+159.239%
2023-04-24	3.7100	4.0600	3.6400	3.8000	+4.110%	976,060	+151.053%
2023-04-21	3.3800	3.6500	3.3000	3.6500	+7.353%	576,127	+161.370%
2023-04-20	3.3800	3.5000	3.3400	3.4000	+0.295%	563,027	+180.588%
2023-04-19	3.1300	3.4200	2.9900	3.3900	+9.709%	575,976	+181.416%
2023-04-18	3.0100	3.1500	2.9400	3.0900	+4.392%	830,830	+208.738%
2023-04-17	2.8200	3.1850	2.8200	2.9600	+6.093%	619,990	+222.297%
2023-04-14	3.5000	3.5000	2.5500	2.7900	-20.286%	1,368,457	+241.935%
2023-04-13	3.2700	3.5300	3.2601	3.5000	+8.025%	670,441	+172.571%
2023-04-12	3.1100	3.3700	3.0872	3.2400	+5.882%	630,414	+194.444%
2023-04-11	2.9100	3.1400	2.8810	3.0600	+5.882%	535,182	+211.765%
2023-04-10	2.7300	2.9450	2.7000	2.8900	+7.037%	604,881	+230.104%
2023-04-06	2.6800	2.7100	2.6200	2.7000	+1.887%	172,248	+253.333%
2023-04-05	2.5800	2.6500	2.5300	2.6500	+3.516%	227,091	+260.000%
2023-04-04	2.5200	2.6000	2.5000	2.5600	+2.811%	536,548	+272.656%
2023-04-03	2.2700	2.5000	2.2300	2.4900	+11.659%	681,132	+283.133%
2023-03-31	2.2500	2.2700	2.2100	2.2300	+0.905%	100,660	+327.803%
2023-03-30	2.2500	2.2600	2.1600	2.2100	-1.339%	181,895	+331.674%
2023-03-29	2.2400	2.2847	2.2150	2.2400	-0.223%	88,133	+325.893%
2023-03-28	2.2800	2.3000	2.2100	2.2450	-1.101%	99,657	+324.944%
2023-03-27	2.1800	2.2800	2.1400	2.2700	+7.075%	124,520	+320.264%
2023-03-24	2.1500	2.1604	2.0700	2.1200	-1.852%	139,036	+350.000%
2023-03-23	2.2400	2.3050	2.1600	2.1600	-4.846%	134,984	+341.667%
2023-03-22	2.2900	2.3000	2.1739	2.2700	0.000%	142,554	+320.264%
2023-03-21	2.2800	2.3237	2.2001	2.2700	+0.442%	212,570	+320.264%
2023-03-20	2.1700	2.2600	2.1150	2.2600	+7.619%	304,984	+322.124%
2023-03-17	2.2400	2.2600	2.0500	2.1000	-5.830%	464,359	+354.286%
2023-03-16	2.0800	2.2400	2.0500	2.2300	+7.729%	180,140	+327.803%
2023-03-15	2.0300	2.1000	2.0200	2.0700	-0.481%	69,985	+360.870%
2023-03-14	2.0600	2.1200	2.0100	2.0800	+2.970%	130,546	+358.654%
2023-03-13	2.0100	2.0800	1.9600	2.0200	-1.942%	121,926	+372.277%
2023-03-10	2.2100	2.2255	1.9700	2.0600	-7.623%	199,795	+363.107%
2023-03-09	2.2000	2.2800	2.1600	2.2300	+0.450%	144,223	+327.803%
2023-03-08	2.2400	2.3400	2.1900	2.2200	0.000%	235,405	+329.730%
2023-03-07	2.2400	2.3700	2.1700	2.2200	+3.256%	422,264	+329.730%
2023-03-06	2.0700	2.1500	2.0300	2.1500	+5.911%	107,167	+343.721%
2023-03-03	2.0300	2.1500	2.0300	2.0300	+0.495%	110,592	+369.951%
2023-03-02	2.0700	2.0900	2.0111	2.0200	-3.349%	30,249	+372.277%
2023-03-01	2.1300	2.1600	2.0600	2.0900	+0.481%	131,127	+356.459%
2023-02-28	2.0300	2.1950	2.0300	2.0800	+2.463%	236,246	+358.654%
2023-02-27	1.9200	2.0300	1.9000	2.0300	+7.407%	75,360	+369.951%
2023-02-24	1.9000	1.9150	1.8800	1.8900	-3.077%	29,060	+404.762%
2023-02-23	1.8901	1.9700	1.8500	1.9500	+3.175%	110,922	+389.231%
2023-02-22	1.9400	1.9451	1.8700	1.8900	-3.077%	67,120	+404.762%
2023-02-21	1.9800	1.9896	1.8700	1.9500	-1.015%	61,970	+389.231%
2023-02-17	1.9500	1.9921	1.9500	1.9700	-0.505%	28,721	+384.264%
2023-02-16	2.0400	2.0400	1.9800	1.9800	-2.941%	19,586	+381.818%
2023-02-15	1.9700	2.0600	1.9700	2.0400	+2.000%	35,488	+367.647%
2023-02-14	2.0700	2.0700	1.9500	2.0000	+0.503%	37,278	+377.000%
2023-02-13	1.9300	2.0399	1.9300	1.9900	0.000%	52,422	+379.397%
2023-02-10	2.0000	2.0250	1.9700	1.9900	-2.451%	56,356	+379.397%
2023-02-09	2.0700	2.0700	1.9340	2.0400	-0.488%	69,213	+367.647%
2023-02-08	2.1700	2.1700	2.0500	2.0500	-5.093%	45,873	+365.366%
2023-02-07	2.0800	2.1700	2.0100	2.1600	+6.143%	76,526	+341.667%
2023-02-06	2.0100	2.0915	2.0000	2.0350	-1.214%	57,535	+368.796%
2023-02-03	2.0500	2.1000	2.0300	2.0600	-1.905%	41,685	+363.107%
2023-02-02	2.1700	2.1888	2.0700	2.1000	-3.226%	60,980	+354.286%
2023-02-01	2.1400	2.2000	2.1400	2.1700	+0.930%	111,253	+339.631%
2023-01-31	2.1100	2.1700	2.1000	2.1500	+1.896%	50,653	+343.721%
2023-01-30	2.1400	2.1600	2.0900	2.1100	-0.472%	40,392	+352.133%
2023-01-27	2.1200	2.1650	2.0750	2.1200	+1.435%	89,290	+350.000%
2023-01-26	1.9300	2.1000	1.9200	2.0900	+8.290%	148,599	+356.459%
2023-01-25	1.9100	1.9700	1.8800	1.9300	-1.026%	170,894	+394.301%
2023-01-24	2.0700	2.0700	1.8800	1.9500	-4.878%	119,608	+389.231%
2023-01-23	2.0700	2.1100	1.9800	2.0500	-0.485%	171,379	+365.366%
2023-01-20	2.1400	2.1600	2.0500	2.0600	-2.830%	138,190	+363.107%
2023-01-19	2.1600	2.2100	2.0500	2.1200	-3.196%	157,950	+350.000%
2023-01-18	2.1600	2.3100	2.1300	2.1900	+1.389%	167,972	+335.616%
2023-01-17	2.0400	2.2000	2.0200	2.1600	+5.882%	163,600	+341.667%
2023-01-13	1.8900	2.1000	1.8794	2.0400	+9.091%	269,706	+367.647%
2023-01-12	1.5700	1.9000	1.5700	1.8700	+19.872%	194,311	+410.160%
2023-01-11	1.6100	1.6600	1.5200	1.5600	-3.704%	551,912	+511.538%
2023-01-10	1.6600	1.6600	1.5611	1.6200	-1.220%	184,641	+488.889%
2023-01-09	1.5800	1.6950	1.5550	1.6400	+7.190%	151,261	+481.707%
2023-01-06	1.5000	1.5400	1.4900	1.5300	+2.000%	65,529	+523.529%
2023-01-05	1.4800	1.5380	1.4800	1.5000	0.000%	50,598	+536.000%
2023-01-04	1.4500	1.5000	1.4200	1.5000	+5.634%	55,591	+536.000%
2023-01-03	1.3800	1.4400	1.3700	1.4200	+4.412%	57,734	+571.831%
2022-12-30	1.3300	1.4200	1.3100	1.3600	0.000%	182,977	+601.471%
2022-12-29	1.3500	1.4000	1.3500	1.3600	0.000%	71,633	+601.471%
2022-12-28	1.4000	1.4000	1.3600	1.3600	-2.857%	38,655	+601.471%
2022-12-27	1.3800	1.4100	1.3700	1.4000	+0.719%	60,849	+581.429%
2022-12-23	1.3500	1.4000	1.3300	1.3900	+2.206%	115,045	+586.331%
2022-12-22	1.3900	1.4300	1.3500	1.3600	-4.225%	119,965	+601.471%
2022-12-21	1.4400	1.4700	1.3900	1.4200	+1.429%	38,605	+571.831%
2022-12-20	1.4100	1.4397	1.3800	1.4000	-3.448%	79,354	+581.429%
2022-12-19	1.4300	1.4700	1.4000	1.4500	0.000%	130,061	+557.931%
2022-12-16	1.4500	1.4900	1.4350	1.4500	0.000%	73,132	+557.931%
2022-12-15	1.4300	1.4800	1.4300	1.4500	+0.694%	123,838	+557.931%
2022-12-14	1.4600	1.4701	1.4200	1.4400	-0.690%	193,881	+562.500%
2022-12-13	1.4617	1.4700	1.4500	1.4500	+2.113%	92,690	+557.931%
2022-12-12	1.4000	1.4500	1.3800	1.4200	+0.709%	219,642	+571.831%
2022-12-09	1.4100	1.4500	1.3802	1.4100	0.000%	74,798	+576.596%
2022-12-08	1.4800	1.4900	1.3700	1.4100	-4.730%	218,283	+576.596%
2022-12-07	1.4900	1.5400	1.4500	1.4800	-0.671%	71,412	+544.595%
2022-12-06	1.5600	1.5600	1.4900	1.4900	-3.871%	118,287	+540.268%
2022-12-05	1.4900	1.5567	1.4900	1.5500	+2.649%	43,883	+515.484%
2022-12-02	1.4600	1.5400	1.4600	1.5100	+1.342%	105,681	+531.788%
2022-12-01	1.5200	1.5500	1.4800	1.4900	0.000%	113,247	+540.268%
2022-11-30	1.5000	1.5400	1.4800	1.4900	0.000%	175,197	+540.268%
2022-11-29	1.4900	1.5600	1.4800	1.4900	-1.325%	159,788	+540.268%
2022-11-28	1.4800	1.5300	1.4800	1.5100	+2.721%	128,875	+531.788%
2022-11-25	1.5000	1.5286	1.4600	1.4700	-3.922%	31,500	+548.980%
2022-11-23	1.5800	1.5800	1.5200	1.5300	-2.548%	69,960	+523.529%