Dark

VOXX
VOXX International Corporation Class A
stock NASDAQ

Inactive

Mar 31, 2025

7.50USD0.000%(0.00)163,003

Pre-market

0.00USD-100.000%(-7.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-31	7.4900	7.5000	7.4900	7.5000	0.000%	163,003	0.000%
2025-03-28	7.4900	7.5100	7.4900	7.5000	0.000%	394,840	0.000%
2025-03-27	7.4900	7.5000	7.4800	7.5000	+0.267%	129,345	0.000%
2025-03-26	7.5000	7.5000	7.4800	7.4800	-0.134%	48,963	+0.267%
2025-03-25	7.4800	7.4900	7.4800	7.4900	0.000%	277,822	+0.134%
2025-03-24	7.4800	7.4900	7.4800	7.4900	+0.067%	33,701	+0.134%
2025-03-21	7.4800	7.4900	7.4800	7.4850	-0.067%	99,559	+0.200%
2025-03-20	7.4900	7.4900	7.4800	7.4900	0.000%	84,372	+0.134%
2025-03-19	7.4800	7.4900	7.4800	7.4900	+0.134%	76,103	+0.134%
2025-03-18	7.4900	7.4900	7.4800	7.4800	0.000%	113,847	+0.267%
2025-03-17	7.4500	7.4900	7.4480	7.4800	0.000%	174,840	+0.267%
2025-03-14	7.4600	7.4800	7.4500	7.4800	+0.268%	235,982	+0.267%
2025-03-13	7.4600	7.4850	7.4500	7.4600	-0.134%	351,193	+0.536%
2025-03-12	7.4600	7.4700	7.4500	7.4700	+0.268%	144,269	+0.402%
2025-03-11	7.4600	7.4800	7.4400	7.4500	0.000%	143,976	+0.671%
2025-03-10	7.4400	7.4700	7.4400	7.4500	0.000%	326,250	+0.671%
2025-03-07	7.4500	7.4600	7.4250	7.4500	-0.134%	477,585	+0.671%
2025-03-06	7.4700	7.4800	7.4400	7.4600	-0.134%	303,371	+0.536%
2025-03-05	7.4700	7.4800	7.4600	7.4700	0.000%	59,578	+0.402%
2025-03-04	7.4600	7.4700	7.4500	7.4700	+0.268%	95,228	+0.402%
2025-03-03	7.4600	7.4700	7.4500	7.4500	0.000%	155,269	+0.671%
2025-02-28	7.4600	7.4600	7.4400	7.4500	+0.134%	104,794	+0.671%
2025-02-27	7.4700	7.4700	7.4400	7.4400	-0.268%	104,561	+0.806%
2025-02-26	7.4700	7.4700	7.4590	7.4600	0.000%	115,147	+0.536%
2025-02-25	7.4700	7.4700	7.4400	7.4600	+0.134%	97,197	+0.536%
2025-02-24	7.4000	7.4600	7.4000	7.4500	0.000%	131,792	+0.671%
2025-02-21	7.4600	7.4600	7.4410	7.4500	-0.134%	72,208	+0.671%
2025-02-20	7.4390	7.4700	7.4390	7.4600	0.000%	160,916	+0.536%
2025-02-19	7.4700	7.4800	7.3100	7.4600	-0.134%	329,262	+0.536%
2025-02-18	7.4800	7.4800	7.4600	7.4700	0.000%	362,448	+0.402%
2025-02-14	7.4700	7.4800	7.4600	7.4700	+0.134%	150,244	+0.402%
2025-02-13	7.4600	7.4700	7.4500	7.4600	0.000%	74,017	+0.536%
2025-02-12	7.4500	7.4600	7.4500	7.4600	-0.134%	64,206	+0.536%
2025-02-11	7.4500	7.4700	7.4500	7.4700	+0.268%	113,049	+0.402%
2025-02-10	7.4800	7.5000	7.4200	7.4500	+0.676%	400,613	+0.671%
2025-02-07	7.4100	7.4500	7.4000	7.4000	0.000%	74,872	+1.351%
2025-02-06	7.4200	7.4400	7.4000	7.4000	0.000%	65,897	+1.351%
2025-02-05	7.3600	7.4000	7.3550	7.4000	+0.543%	241,552	+1.351%
2025-02-04	7.3500	7.3600	7.3300	7.3600	+0.546%	169,788	+1.902%
2025-02-03	7.3600	7.3600	7.3150	7.3200	-0.813%	262,965	+2.459%
2025-01-31	7.3700	7.3800	7.3600	7.3800	+0.136%	151,610	+1.626%
2025-01-30	7.3500	7.3800	7.3500	7.3700	+0.272%	287,684	+1.764%
2025-01-29	7.3600	7.3600	7.3400	7.3500	-0.136%	129,338	+2.041%
2025-01-28	7.3500	7.3600	7.3400	7.3600	+0.546%	122,243	+1.902%
2025-01-27	7.3500	7.3600	7.3200	7.3200	-0.408%	247,996	+2.459%
2025-01-24	7.3400	7.3600	7.3300	7.3500	+0.136%	164,183	+2.041%
2025-01-23	7.3300	7.3500	7.3200	7.3400	+0.136%	151,685	+2.180%
2025-01-22	7.3300	7.3400	7.3200	7.3300	+0.137%	114,611	+2.319%
2025-01-21	7.3500	7.3500	7.3200	7.3200	0.000%	185,368	+2.459%
2025-01-17	7.3500	7.3550	7.3200	7.3200	-0.408%	109,177	+2.459%
2025-01-16	7.3800	7.3800	7.3400	7.3500	-0.271%	169,228	+2.041%
2025-01-15	7.3500	7.3900	7.3400	7.3700	+0.272%	150,978	+1.764%
2025-01-14	7.3700	7.3700	7.3300	7.3500	+0.136%	187,437	+2.041%
2025-01-13	7.3100	7.3500	7.3000	7.3400	+0.136%	152,115	+2.180%
2025-01-10	7.3200	7.3500	7.3000	7.3300	+0.274%	550,874	+2.319%
2025-01-08	7.3300	7.3500	7.3100	7.3100	-0.409%	1,206,389	+2.599%
2025-01-07	7.3600	7.3700	7.3350	7.3400	0.000%	237,546	+2.180%
2025-01-06	7.3500	7.3550	7.3300	7.3400	+0.136%	280,932	+2.180%
2025-01-03	7.3500	7.3500	7.3200	7.3300	+0.137%	184,931	+2.319%
2025-01-02	7.3800	7.4000	7.3100	7.3200	-0.813%	383,635	+2.459%
2024-12-31	7.3800	7.4200	7.3800	7.3800	+0.272%	338,225	+1.626%
2024-12-30	7.3000	7.3700	7.3000	7.3600	+0.960%	258,380	+1.902%
2024-12-27	7.2900	7.3100	7.2900	7.2900	0.000%	284,332	+2.881%
2024-12-26	7.3000	7.3400	7.2800	7.2900	-0.137%	375,144	+2.881%
2024-12-24	7.3100	7.3200	7.2900	7.3000	0.000%	337,482	+2.740%
2024-12-23	7.3200	7.3300	7.2900	7.3000	0.000%	316,668	+2.740%
2024-12-20	7.3000	7.3000	7.2600	7.3000	+0.275%	644,316	+2.740%
2024-12-19	7.3000	7.4100	7.2700	7.2800	-0.137%	1,129,072	+3.022%
2024-12-18	7.4000	7.4500	7.2800	7.2900	-6.178%	1,995,970	+2.881%
2024-12-17	8.0000	8.0000	7.6100	7.7700	-2.875%	64,267	-3.475%
2024-12-16	7.9100	8.0000	7.7200	8.0000	+0.125%	266,570	-6.250%
2024-12-13	7.5600	7.9900	7.4327	7.9900	+4.308%	74,159	-6.133%
2024-12-12	7.4899	7.6800	7.1450	7.6600	+3.374%	60,873	-2.089%
2024-12-11	7.8100	7.9200	7.3300	7.4100	-6.439%	73,349	+1.215%
2024-12-10	7.6000	7.9500	7.5900	7.9200	+3.937%	68,050	-5.303%
2024-12-09	7.5000	7.8600	7.4948	7.6200	+2.557%	66,459	-1.575%
2024-12-06	7.2700	7.4400	7.0300	7.4300	+2.060%	63,191	+0.942%
2024-12-05	7.7500	7.7500	7.2500	7.2800	-6.667%	52,645	+3.022%
2024-12-04	7.6200	7.8000	7.5274	7.8000	+1.695%	67,899	-3.846%
2024-12-03	7.7900	7.7900	7.5150	7.6700	-1.032%	79,311	-2.216%
2024-12-02	7.7800	8.0000	7.7100	7.7500	-0.768%	86,609	-3.226%
2024-11-29	7.6500	7.8300	7.4300	7.8100	+2.899%	48,224	-3.969%
2024-11-27	7.7400	7.8450	7.4600	7.5900	-0.914%	45,221	-1.186%
2024-11-26	7.6200	7.7312	7.3900	7.6600	+0.262%	51,940	-2.089%
2024-11-25	7.5000	7.9973	7.4700	7.6400	+2.688%	108,740	-1.832%
2024-11-22	7.7000	7.8400	7.2800	7.4400	-3.876%	110,393	+0.806%
2024-11-21	6.6300	7.7500	6.6300	7.7400	+16.216%	190,441	-3.101%
2024-11-20	6.6200	6.6999	6.4000	6.6600	+0.452%	94,180	+12.613%
2024-11-19	6.3500	6.7500	6.3100	6.6300	+3.110%	140,330	+13.122%
2024-11-18	6.4800	6.5600	6.2500	6.4300	-0.924%	64,900	+16.641%
2024-11-15	6.7700	6.8600	6.3800	6.4900	-4.559%	145,541	+15.562%
2024-11-14	6.7800	6.9200	6.6800	6.8000	+0.443%	107,836	+10.294%
2024-11-13	6.9700	7.0200	6.7300	6.7700	-2.168%	99,417	+10.783%
2024-11-12	7.0200	7.1251	6.7800	6.9200	-1.983%	142,314	+8.382%
2024-11-11	6.8800	7.1000	6.7500	7.0600	+2.023%	79,987	+6.232%
2024-11-08	6.9100	7.0400	6.7900	6.9200	-0.860%	113,057	+8.382%
2024-11-07	7.4100	7.5250	6.9000	6.9800	-5.803%	198,358	+7.450%
2024-11-06	8.0000	8.0000	7.2100	7.4100	-6.203%	206,755	+1.215%
2024-11-05	7.8600	8.0000	7.6500	7.9000	+0.637%	123,846	-5.063%
2024-11-04	7.6700	8.0000	7.6027	7.8500	+1.552%	98,893	-4.459%
2024-11-01	7.7300	7.9000	7.4500	7.7300	-0.258%	90,498	-2.975%
2024-10-31	7.7500	7.8100	7.5100	7.7500	-0.257%	86,952	-3.226%
2024-10-30	7.8400	8.0000	7.7600	7.7700	-0.766%	49,948	-3.475%
2024-10-29	7.8900	8.0137	7.6800	7.8300	-0.508%	129,273	-4.215%
2024-10-28	7.5600	7.9500	7.5600	7.8700	+4.238%	114,085	-4.701%
2024-10-25	7.5300	7.7295	7.4800	7.5500	0.000%	69,578	-0.662%
2024-10-24	7.5700	7.7299	7.4530	7.5500	-0.132%	85,830	-0.662%
2024-10-23	7.9000	7.9000	7.4900	7.5600	-4.183%	96,647	-0.794%
2024-10-22	7.8500	7.9899	7.7200	7.8900	-1.004%	66,010	-4.943%
2024-10-21	7.4900	8.0000	7.3286	7.9700	+5.703%	127,935	-5.897%
2024-10-18	7.7100	7.7100	7.3800	7.5400	-2.078%	174,553	-0.531%
2024-10-17	7.7700	7.7800	7.5600	7.7000	-1.535%	98,092	-2.597%
2024-10-16	7.9900	8.0500	7.5400	7.8200	-2.372%	146,459	-4.092%
2024-10-15	8.0500	8.1200	7.7500	8.0100	+0.376%	293,967	-6.367%
2024-10-14	7.1600	8.0500	7.0300	7.9800	+11.921%	373,389	-6.015%
2024-10-11	6.1300	7.1700	5.8700	7.1300	+15.559%	429,704	+5.189%
2024-10-10	6.2300	6.3000	6.0400	6.1700	-1.595%	167,128	+21.556%
2024-10-09	6.3400	6.3600	6.1600	6.2700	-0.318%	117,111	+19.617%
2024-10-08	6.2600	6.3800	6.2001	6.2900	+0.159%	81,359	+19.237%
2024-10-07	6.3700	6.4200	6.1900	6.2800	-2.181%	100,945	+19.427%
2024-10-04	6.3600	6.6000	6.3450	6.4200	+1.905%	77,640	+16.822%
2024-10-03	6.2200	6.3500	6.1700	6.3000	-0.787%	119,155	+19.048%
2024-10-02	6.2500	6.5000	6.2100	6.3500	+2.254%	136,930	+18.110%
2024-10-01	6.2800	6.2800	6.0600	6.2100	-2.358%	147,652	+20.773%
2024-09-30	6.5000	6.5500	6.2800	6.3600	-2.229%	147,564	+17.925%
2024-09-27	6.0900	6.7500	6.0900	6.5050	+7.521%	397,886	+15.296%
2024-09-26	6.0500	6.1000	5.9500	6.0500	+1.340%	91,466	+23.967%
2024-09-25	6.2000	6.2000	5.8873	5.9700	-2.531%	125,128	+25.628%
2024-09-24	6.0300	6.2900	5.9220	6.1250	+2.425%	267,786	+22.449%
2024-09-23	6.1000	6.1000	5.8200	5.9800	-0.664%	221,683	+25.418%
2024-09-20	6.1700	6.1700	5.7600	6.0200	-2.746%	437,322	+24.585%
2024-09-19	6.1100	6.2150	5.9200	6.1900	+2.824%	277,420	+21.163%
2024-09-18	6.2500	6.2500	5.7800	6.0200	-2.746%	279,027	+24.585%
2024-09-17	6.3700	6.4441	6.0000	6.1900	-2.978%	307,744	+21.163%
2024-09-16	5.9400	6.6220	5.9400	6.3800	+7.953%	761,570	+17.555%
2024-09-13	5.8700	5.9200	5.7100	5.9100	+1.546%	290,692	+26.904%
2024-09-12	5.9600	5.9900	5.7800	5.8200	-1.188%	258,477	+28.866%
2024-09-11	5.8500	5.9150	5.6800	5.8900	+1.377%	399,064	+27.334%
2024-09-10	5.8500	6.3300	5.7200	5.8100	-0.172%	594,790	+29.088%
2024-09-09	5.9400	5.9500	5.6300	5.8200	-0.342%	414,371	+28.866%
2024-09-06	5.7500	5.9600	5.5930	5.8400	+0.690%	340,435	+28.425%
2024-09-05	5.8500	6.1800	5.7100	5.8000	-0.515%	742,242	+29.310%
2024-09-04	5.4000	5.9000	5.3200	5.8300	+8.566%	687,427	+28.645%
2024-09-03	5.4900	6.3500	5.3600	5.3700	-2.186%	2,187,970	+39.665%
2024-08-30	4.9000	5.7000	4.9000	5.4900	+12.731%	2,127,206	+36.612%
2024-08-29	5.2100	5.7400	4.8600	4.8700	-5.068%	5,462,692	+54.004%
2024-08-28	4.6800	5.4100	4.5800	5.1300	+7.098%	11,573,870	+46.199%
2024-08-27	3.8700	5.4699	3.8600	4.7900	+68.070%	147,863,412	+56.576%
2024-08-26	2.8600	2.8800	2.7600	2.8500	-2.062%	74,072	+163.158%
2024-08-23	2.9200	2.9600	2.8561	2.9100	+2.465%	47,439	+157.732%
2024-08-22	2.9500	2.9500	2.8000	2.8400	-3.072%	29,876	+164.085%
2024-08-21	2.9100	2.9800	2.8900	2.9300	+2.448%	44,719	+155.973%
2024-08-20	3.0100	3.0400	2.7650	2.8600	-4.667%	49,340	+162.238%
2024-08-19	3.1600	3.1794	2.9200	3.0000	-3.846%	115,488	+150.000%
2024-08-16	2.7600	3.1500	2.7600	3.1200	+12.635%	118,922	+140.385%
2024-08-15	2.6000	2.8299	2.6000	2.7700	+7.364%	112,537	+170.758%
2024-08-14	2.6299	2.6900	2.4850	2.5800	-1.901%	144,734	+190.698%
2024-08-13	2.5700	2.6400	2.5651	2.6300	+3.137%	58,212	+185.171%
2024-08-12	2.5600	2.6395	2.5400	2.5500	-1.163%	44,985	+194.118%
2024-08-09	2.5000	2.8500	2.4750	2.5800	+7.950%	154,522	+190.698%
2024-08-08	2.3800	2.4145	2.3591	2.3900	+0.844%	42,822	+213.808%
2024-08-07	2.4400	2.5200	2.3700	2.3700	-2.469%	79,138	+216.456%
2024-08-06	2.3400	2.4500	2.2700	2.4300	+4.741%	144,903	+208.642%
2024-08-05	2.3200	2.3800	2.2800	2.3200	-2.929%	117,081	+223.276%
2024-08-02	2.4400	2.4650	2.3700	2.3900	-4.016%	105,501	+213.808%
2024-08-01	2.5900	2.6027	2.4400	2.4900	-2.734%	84,795	+201.205%
2024-07-31	2.6100	2.6600	2.5300	2.5600	-1.538%	82,766	+192.969%
2024-07-30	2.7300	2.7700	2.5700	2.6000	-5.797%	104,739	+188.462%
2024-07-29	2.8200	2.8594	2.5700	2.7600	-1.429%	129,544	+171.739%
2024-07-26	2.4500	2.8700	2.4500	2.8000	+14.519%	233,196	+167.857%
2024-07-25	2.5000	2.5000	2.4350	2.4450	-1.807%	331,499	+206.748%
2024-07-24	2.5300	2.5900	2.4601	2.4900	-2.734%	261,342	+201.205%
2024-07-23	2.7000	2.7400	2.5400	2.5600	-4.833%	206,892	+192.969%
2024-07-22	2.6100	2.7200	2.5200	2.6900	+3.462%	146,566	+178.810%
2024-07-19	2.5900	2.6400	2.5700	2.6000	0.000%	101,978	+188.462%
2024-07-18	2.6500	2.6983	2.5700	2.6000	-1.887%	177,554	+188.462%
2024-07-17	2.7300	2.8100	2.6400	2.6500	-3.285%	499,087	+183.019%
2024-07-16	2.7100	2.8900	2.7000	2.7400	+0.366%	336,348	+173.723%
2024-07-15	2.7000	2.8344	2.6650	2.7300	+1.487%	242,966	+174.725%
2024-07-12	2.7300	2.8900	2.6000	2.6900	+1.509%	273,529	+178.810%
2024-07-11	2.7600	2.9600	2.6500	2.6500	-6.690%	288,359	+183.019%
2024-07-10	2.6500	2.8750	2.6500	2.8400	+5.970%	169,123	+164.085%
2024-07-09	2.7700	2.8000	2.6500	2.6800	-3.943%	86,900	+179.851%
2024-07-08	2.8200	2.8600	2.6600	2.7900	+0.360%	96,046	+168.817%
2024-07-05	2.9000	2.9000	2.7600	2.7800	-3.136%	61,760	+169.784%
2024-07-03	2.9500	2.9800	2.7400	2.8700	-0.692%	75,554	+161.324%
2024-07-02	2.7600	2.9050	2.6500	2.8900	+5.861%	140,927	+159.516%
2024-07-01	3.1600	3.1600	2.7100	2.7300	-13.608%	284,434	+174.725%
2024-06-28	3.4000	3.4300	3.0000	3.1600	-7.059%	1,442,908	+137.342%
2024-06-27	3.5800	3.5800	3.3300	3.4000	-4.225%	108,800	+120.588%
2024-06-26	3.4300	3.7500	3.4000	3.5500	+3.801%	125,081	+111.268%
2024-06-25	3.5400	3.6350	3.3000	3.4200	-2.286%	250,439	+119.298%
2024-06-24	3.7200	3.7300	3.5000	3.5000	-6.417%	65,118	+114.286%
2024-06-21	3.5600	3.7700	3.5600	3.7400	+4.762%	85,747	+100.535%
2024-06-20	3.4400	3.6300	3.4400	3.5700	+3.779%	42,152	+110.084%
2024-06-18	3.4800	3.6000	3.4400	3.4400	-2.273%	53,594	+118.023%
2024-06-17	3.5000	3.6600	3.4800	3.5200	+1.734%	125,358	+113.068%
2024-06-14	3.5300	3.6400	3.4400	3.4600	-6.233%	157,843	+116.763%
2024-06-13	3.7400	3.7400	3.5300	3.6900	+0.272%	63,613	+103.252%
2024-06-12	3.8200	3.9200	3.6700	3.6800	-2.902%	75,842	+103.804%
2024-06-11	3.6000	3.8700	3.6000	3.7900	+5.571%	166,505	+97.889%
2024-06-10	3.6000	3.6600	3.5600	3.5900	-0.278%	65,065	+108.914%
2024-06-07	3.7700	3.7700	3.5500	3.6000	-4.509%	52,060	+108.333%
2024-06-06	3.5500	3.8550	3.5500	3.7700	+4.432%	199,773	+98.939%
2024-06-05	3.4600	3.6300	3.3400	3.6100	+3.438%	69,053	+107.756%
2024-06-04	3.4000	3.5600	3.4000	3.4900	+2.346%	129,474	+114.900%
2024-06-03	3.7300	3.7900	3.3800	3.4100	-7.588%	234,649	+119.941%
2024-05-31	3.7000	3.7800	3.6500	3.6900	+1.653%	115,082	+103.252%
2024-05-30	3.6700	3.7700	3.6000	3.6300	-0.820%	57,206	+106.612%
2024-05-29	3.7000	3.7850	3.6300	3.6600	-1.613%	68,575	+104.918%
2024-05-28	3.8500	3.9000	3.7050	3.7200	-3.125%	76,329	+101.613%
2024-05-24	3.7700	3.8500	3.7275	3.8400	+2.674%	102,075	+95.313%
2024-05-23	3.7600	4.0200	3.7088	3.7400	-1.579%	118,144	+100.535%
2024-05-22	3.7600	3.8699	3.6800	3.8000	+1.333%	119,160	+97.368%
2024-05-21	3.7500	3.8900	3.6100	3.7500	0.000%	237,527	+100.000%
2024-05-20	4.1000	4.1100	3.7300	3.7500	-6.250%	109,439	+100.000%
2024-05-17	4.0500	4.2500	3.9450	4.0000	0.000%	182,212	+87.500%
2024-05-16	4.6100	4.6789	3.9600	4.0000	-11.700%	255,867	+87.500%
2024-05-15	5.8400	5.8400	4.4500	4.5300	-23.866%	190,832	+65.563%
2024-05-14	6.0600	6.2300	5.8300	5.9500	-1.977%	51,911	+26.050%
2024-05-13	5.9000	6.3500	5.9000	6.0700	+2.189%	55,708	+23.558%
2024-05-10	5.4700	6.0000	5.4700	5.9400	+8.592%	97,946	+26.263%
2024-05-09	5.0800	5.5800	5.0401	5.4700	+6.628%	77,102	+37.112%
2024-05-08	5.7000	5.7000	5.0750	5.1300	-9.204%	80,368	+46.199%
2024-05-07	5.9900	6.0697	5.6500	5.6500	-5.833%	48,300	+32.743%
2024-05-06	6.1600	6.3000	5.8200	6.0000	-2.439%	52,455	+25.000%
2024-05-03	6.1100	6.2999	6.0100	6.1500	+3.361%	33,851	+21.951%
2024-05-02	6.0600	6.2000	5.7600	5.9500	-0.502%	70,120	+26.050%
2024-05-01	5.9600	6.4100	5.8000	5.9800	+1.356%	51,276	+25.418%
2024-04-30	6.3252	6.3252	5.8900	5.9000	-9.509%	44,903	+27.119%
2024-04-29	6.4800	6.5200	6.1600	6.5200	+1.558%	45,180	+15.031%
2024-04-26	6.6900	6.8400	6.3000	6.4200	-2.134%	45,089	+16.822%
2024-04-25	6.8700	7.1100	6.3400	6.5600	-6.553%	41,285	+14.329%
2024-04-24	7.0200	7.0800	6.9300	7.0200	+0.143%	10,934	+6.838%
2024-04-23	6.9900	7.1500	6.8800	7.0100	+2.635%	40,182	+6.990%
2024-04-22	6.8800	7.0999	6.8200	6.8300	-0.871%	18,513	+9.810%
2024-04-19	7.2300	7.3447	6.8350	6.8900	-5.357%	27,223	+8.853%
2024-04-18	7.1700	7.5050	7.1700	7.2800	+1.111%	25,977	+3.022%
2024-04-17	7.4000	7.6100	7.1601	7.2000	-2.307%	10,427	+4.167%
2024-04-16	7.3100	7.5199	7.3100	7.3700	+0.821%	8,309	+1.764%
2024-04-15	7.9600	8.0341	7.2500	7.3100	-7.585%	23,003	+2.599%
2024-04-12	8.0100	8.1900	7.9100	7.9100	-1.494%	17,054	-5.183%
2024-04-11	8.1700	8.1700	8.0000	8.0300	-1.954%	11,384	-6.600%
2024-04-10	8.0500	8.2200	7.9900	8.1900	-0.244%	27,740	-8.425%
2024-04-09	8.0700	8.3600	8.0700	8.2100	+1.358%	11,325	-8.648%
2024-04-08	8.2800	8.3700	8.0500	8.1000	-2.292%	17,580	-7.407%
2024-04-05	8.1200	8.3550	8.1200	8.2900	+1.098%	17,630	-9.530%
2024-04-04	8.3400	8.3750	8.0500	8.2000	-1.324%	15,863	-8.537%
2024-04-03	8.0000	8.3950	8.0000	8.3100	+2.340%	21,554	-9.747%
2024-04-02	7.9900	8.1300	7.9900	8.1200	+0.620%	28,828	-7.635%
2024-04-01	8.1200	8.2700	8.0700	8.0700	-1.103%	19,602	-7.063%
2024-03-28	8.2000	8.2199	8.0800	8.1600	-1.211%	10,232	-8.088%
2024-03-27	8.0000	8.3400	8.0000	8.2600	+0.978%	20,271	-9.201%
2024-03-26	7.9900	8.3600	7.9900	8.1800	+1.868%	44,554	-8.313%
2024-03-25	7.9900	8.1500	7.9900	8.0300	+0.250%	63,148	-6.600%
2024-03-22	8.3000	8.3000	7.9900	8.0100	-3.027%	34,654	-6.367%
2024-03-21	8.1100	8.3900	7.9900	8.2600	+1.102%	33,610	-9.201%
2024-03-20	8.2000	8.2000	7.9900	8.1700	-0.122%	28,654	-8.201%
2024-03-19	8.2000	8.3800	8.1400	8.1800	-1.918%	17,482	-8.313%
2024-03-18	8.0000	8.5200	7.9900	8.3400	+4.380%	76,023	-10.072%
2024-03-15	7.9900	8.3122	7.9900	7.9900	-0.868%	113,720	-6.133%
2024-03-14	8.2400	8.4600	8.0600	8.0600	-0.983%	41,557	-6.948%
2024-03-13	8.0400	8.2700	7.8900	8.1400	+1.750%	26,102	-7.862%
2024-03-12	7.5600	8.0700	7.5600	8.0000	+5.960%	19,271	-6.250%
2024-03-11	8.1000	8.3400	7.5500	7.5500	-7.589%	76,943	-0.662%
2024-03-08	7.9800	8.2000	7.9800	8.1700	+3.418%	12,768	-8.201%
2024-03-07	7.7100	7.9900	7.6800	7.9000	+2.464%	41,154	-5.063%
2024-03-06	8.0000	8.0000	7.7100	7.7100	0.000%	17,691	-2.724%
2024-03-05	8.1800	8.1850	7.7100	7.7100	-6.884%	23,620	-2.724%
2024-03-04	8.2000	8.4000	8.0800	8.2800	+0.730%	29,151	-9.420%
2024-03-01	8.6000	8.7800	8.2000	8.2200	-3.294%	20,129	-8.759%
2024-02-29	8.6400	8.7800	8.5000	8.5000	-0.817%	17,055	-11.765%
2024-02-28	8.9300	9.0000	8.4900	8.5700	-4.353%	20,323	-12.485%
2024-02-27	9.2100	9.2100	8.8000	8.9600	-2.714%	18,573	-16.295%
2024-02-26	8.2900	9.2200	8.2900	9.2100	+9.905%	58,215	-18.567%
2024-02-23	8.5000	8.5700	8.2600	8.3800	-2.217%	12,166	-10.501%
2024-02-22	8.5100	8.6900	8.5100	8.5700	+0.234%	17,673	-12.485%
2024-02-21	8.3400	8.6100	8.1920	8.5500	+0.825%	22,656	-12.281%
2024-02-20	8.7700	8.9200	8.3500	8.4800	-4.826%	38,725	-11.557%
2024-02-16	9.1400	9.1750	8.8650	8.9100	-3.100%	21,219	-15.825%
2024-02-15	8.6900	9.2200	8.6900	9.1950	+4.846%	39,136	-18.434%
2024-02-14	8.2200	8.8800	8.0700	8.7700	+7.213%	40,127	-14.481%
2024-02-13	8.4200	8.7500	8.1550	8.1800	-5.652%	52,990	-8.313%
2024-02-12	8.9400	9.2400	8.5000	8.6700	-3.667%	65,720	-13.495%
2024-02-09	8.4400	9.1000	8.3705	9.0000	+6.007%	25,369	-16.667%
2024-02-08	8.2300	8.5000	8.2300	8.4900	+3.159%	18,672	-11.661%
2024-02-07	8.6200	8.6200	8.2200	8.2300	-2.948%	14,483	-8.870%
2024-02-06	8.5800	8.7299	8.2700	8.4800	-0.118%	33,642	-11.557%
2024-02-05	8.0400	8.7800	8.0000	8.4900	+3.663%	53,760	-11.661%
2024-02-02	8.3000	8.4750	8.1900	8.1900	-1.681%	13,951	-8.425%
2024-02-01	8.4500	8.4600	8.0800	8.3300	-0.240%	26,632	-9.964%
2024-01-31	8.8000	8.8000	8.3100	8.3500	-4.462%	12,314	-10.180%
2024-01-30	8.9000	8.9800	8.6167	8.7400	-2.346%	16,535	-14.188%
2024-01-29	8.6900	9.0700	8.6126	8.9500	+2.992%	20,627	-16.201%
2024-01-26	8.5900	8.8300	8.5191	8.6900	+1.282%	13,714	-13.694%
2024-01-25	8.5100	8.6300	8.2100	8.5800	+2.754%	46,372	-12.587%
2024-01-24	8.6400	8.7800	8.3300	8.3500	-3.244%	38,157	-10.180%
2024-01-23	8.7500	8.7600	8.5300	8.6300	+0.116%	37,970	-13.094%
2024-01-22	8.4100	8.7000	8.3950	8.6200	-2.045%	57,729	-12.993%
2024-01-19	8.9000	8.9000	8.5000	8.8000	+0.228%	36,487	-14.773%
2024-01-18	8.5700	8.8550	8.5600	8.7800	+4.028%	39,306	-14.579%
2024-01-17	8.2400	8.6800	8.0350	8.4400	+1.932%	38,622	-11.137%
2024-01-16	8.2100	8.4100	7.8300	8.2800	-0.719%	86,774	-9.420%
2024-01-12	8.8600	8.9300	8.2800	8.3400	-5.227%	41,967	-10.072%
2024-01-11	9.5500	9.8766	8.5000	8.8000	-7.466%	73,094	-14.773%
2024-01-10	10.9700	10.9700	9.2010	9.5100	-12.350%	84,682	-21.136%
2024-01-09	10.9900	11.3100	10.5500	10.8500	+3.629%	124,902	-30.876%
2024-01-08	9.5500	10.5500	9.5500	10.4700	+10.095%	60,436	-28.367%
2024-01-05	9.6500	9.9449	9.4400	9.5100	-2.261%	45,312	-21.136%
2024-01-04	10.0400	10.0400	9.5204	9.7300	-2.014%	58,075	-22.919%
2024-01-03	10.2800	10.4100	9.8600	9.9300	-5.519%	22,786	-24.471%
2024-01-02	10.6100	10.6100	10.4150	10.5100	-1.592%	13,571	-28.639%
2023-12-29	10.8800	11.0000	10.4700	10.6800	-2.287%	25,942	-29.775%
2023-12-28	10.7600	11.0000	10.5975	10.9300	-0.636%	24,038	-31.382%
2023-12-27	11.0200	11.0200	10.8299	11.0000	+0.733%	13,725	-31.818%
2023-12-26	10.7300	11.1600	10.7300	10.9200	+0.460%	21,477	-31.319%
2023-12-22	10.9400	10.9400	10.7900	10.8700	-0.731%	13,172	-31.003%
2023-12-21	11.1700	11.2700	10.8500	10.9500	-2.406%	26,548	-31.507%
2023-12-20	11.4900	11.7400	11.1400	11.2200	-2.009%	38,281	-33.155%
2023-12-19	11.3700	11.5000	11.1050	11.4500	+1.687%	33,185	-34.498%
2023-12-18	11.0700	11.3300	10.4778	11.2600	+1.350%	25,280	-33.393%
2023-12-15	11.3000	11.3300	10.4826	11.1100	-1.332%	91,423	-32.493%
2023-12-14	11.1900	11.3800	10.8550	11.2600	+0.536%	39,426	-33.393%
2023-12-13	10.4600	11.2700	10.4600	11.2000	+2.283%	31,441	-33.036%
2023-12-12	11.3900	11.3900	10.7300	10.9500	-3.694%	18,550	-31.507%
2023-12-11	11.1800	11.3900	10.8701	11.3700	+2.065%	23,687	-34.037%
2023-12-08	11.0000	11.3100	9.9201	11.1400	-0.269%	37,106	-32.675%
2023-12-07	10.8150	11.2300	10.7304	11.1700	+0.903%	21,116	-32.856%
2023-12-06	11.5500	11.5500	11.0100	11.0700	-3.065%	21,985	-32.249%
2023-12-05	11.2600	11.6500	11.0200	11.4200	+0.088%	75,793	-34.326%
2023-12-04	10.9800	11.4500	10.8693	11.4100	+3.211%	48,056	-34.268%
2023-12-01	10.6100	11.2150	10.4400	11.0550	+2.933%	20,834	-32.157%
2023-11-30	11.2800	11.2800	10.6500	10.7400	-4.448%	14,539	-30.168%
2023-11-29	11.2000	11.3900	11.1300	11.2400	+0.357%	25,032	-33.274%
2023-11-28	11.1000	11.4100	10.9636	11.2000	+0.810%	41,814	-33.036%
2023-11-27	10.6800	11.3200	10.6800	11.1100	+1.276%	33,043	-32.493%
2023-11-24	10.8300	11.0000	10.6800	10.9700	+1.574%	11,648	-31.632%
2023-11-22	10.9300	10.9700	10.7900	10.8000	-0.093%	17,673	-30.556%
2023-11-21	10.6000	10.9950	10.6000	10.8100	+0.371%	32,086	-30.620%
2023-11-20	10.4900	10.8100	10.0600	10.7700	+1.892%	58,062	-30.362%
2023-11-17	10.3200	10.6100	10.1950	10.5700	+3.425%	35,498	-29.044%
2023-11-16	10.0600	10.3500	9.7500	10.2200	+1.590%	32,166	-26.614%
2023-11-15	10.1400	10.3900	10.0400	10.0600	-0.984%	26,679	-25.447%
2023-11-14	9.7500	10.2150	9.5250	10.1600	+7.400%	59,098	-26.181%
2023-11-13	9.4100	9.6200	9.2100	9.4600	+1.830%	31,649	-20.719%
2023-11-10	9.1300	9.3200	8.9150	9.2900	+2.652%	17,569	-19.268%
2023-11-09	9.2600	9.2900	8.9100	9.0500	-1.950%	21,541	-17.127%
2023-11-08	9.4800	9.4800	9.0900	9.2300	-2.121%	17,700	-18.743%
2023-11-07	9.2500	9.5700	9.2200	9.4300	+1.836%	26,034	-20.467%
2023-11-06	9.3800	9.3900	9.1430	9.2600	-0.857%	17,595	-19.006%
2023-11-03	9.3900	9.7299	9.3000	9.3400	-0.426%	27,373	-19.700%
2023-11-02	8.8500	9.5000	8.8500	9.3800	+5.512%	34,988	-20.043%
2023-11-01	9.1000	9.2442	8.8500	8.8900	-3.053%	19,717	-15.636%
2023-10-31	8.9000	9.3100	8.9000	9.1700	+3.150%	33,715	-18.212%
2023-10-30	8.9100	9.0200	8.5400	8.8900	+0.113%	26,985	-15.636%
2023-10-27	9.0600	9.0900	8.8400	8.8800	-2.095%	24,683	-15.541%
2023-10-26	9.0200	9.1800	8.9300	9.0700	+1.002%	32,543	-17.310%
2023-10-25	8.9800	9.1100	8.8500	8.9800	-0.992%	25,300	-16.481%
2023-10-24	8.8800	9.1500	8.8400	9.0700	+0.890%	35,581	-17.310%
2023-10-23	8.8100	9.1000	8.8001	8.9900	+0.785%	32,741	-16.574%
2023-10-20	8.8000	9.0200	8.8000	8.9200	+1.019%	30,982	-15.919%
2023-10-19	8.8600	9.0239	8.7900	8.8300	-1.341%	37,957	-15.062%
2023-10-18	9.3500	9.4572	8.9100	8.9500	-5.391%	41,428	-16.201%
2023-10-17	9.2700	9.7400	9.2700	9.4600	0.000%	90,479	-20.719%
2023-10-16	9.2000	9.5900	9.2000	9.4600	+2.050%	63,491	-20.719%
2023-10-13	9.4300	9.5650	9.0900	9.2700	-2.421%	69,428	-19.094%
2023-10-12	9.3700	9.6739	9.0900	9.5000	+0.742%	86,276	-21.053%
2023-10-11	8.5100	9.9000	8.5000	9.4300	+21.053%	413,869	-20.467%
2023-10-10	7.9800	8.2000	7.7300	7.7900	-2.013%	130,285	-3.723%
2023-10-09	7.5000	7.9700	7.5000	7.9500	+4.468%	42,985	-5.660%