Dark

ARC
ARC Document Solutions, Inc.
stock NYSE

Inactive

Nov 21, 2024

3.39USD0.000%(0.00)499,246

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.39)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-21	3.40	3.4000	3.3900	3.39	0.000%	499,246	0.000%
2024-11-20	3.39	3.4000	3.3900	3.39	0.000%	68,201	0.000%
2024-11-19	3.39	3.4000	3.3900	3.39	0.000%	44,026	0.000%
2024-11-18	3.40	3.4000	3.3900	3.39	0.000%	78,748	0.000%
2024-11-15	3.39	3.4000	3.3900	3.39	+0.296%	132,792	0.000%
2024-11-14	3.38	3.3900	3.3800	3.38	0.000%	101,541	+0.296%
2024-11-13	3.39	3.3900	3.3800	3.38	0.000%	64,997	+0.296%
2024-11-12	3.38	3.3900	3.3800	3.38	0.000%	68,036	+0.296%
2024-11-11	3.37	3.4000	3.3700	3.38	+0.297%	145,487	+0.296%
2024-11-08	3.37	3.3800	3.3700	3.37	0.000%	62,921	+0.593%
2024-11-07	3.37	3.3800	3.3700	3.37	0.000%	125,546	+0.593%
2024-11-06	3.39	3.3900	3.3700	3.37	0.000%	43,761	+0.593%
2024-11-05	3.36	3.3800	3.3600	3.37	-0.296%	95,292	+0.593%
2024-11-04	3.36	3.3800	3.3600	3.38	+0.297%	155,041	+0.296%
2024-11-01	3.36	3.3800	3.3600	3.37	+0.298%	138,248	+0.593%
2024-10-31	3.37	3.3800	3.3600	3.36	-1.466%	261,276	+0.893%
2024-10-30	3.41	3.4300	3.4100	3.41	-0.292%	413,664	-0.587%
2024-10-29	3.42	3.4300	3.4100	3.42	0.000%	201,755	-0.877%
2024-10-28	3.44	3.4400	3.4200	3.42	-0.292%	132,329	-0.877%
2024-10-25	3.44	3.4400	3.4250	3.43	0.000%	106,329	-1.166%
2024-10-24	3.43	3.4400	3.4200	3.43	+0.292%	99,728	-1.166%
2024-10-23	3.42	3.4350	3.4150	3.42	0.000%	120,677	-0.877%
2024-10-22	3.41	3.4400	3.4100	3.42	0.000%	309,301	-0.877%
2024-10-21	3.41	3.4300	3.4100	3.42	0.000%	105,588	-0.877%
2024-10-18	3.41	3.4300	3.4100	3.42	+0.293%	78,346	-0.877%
2024-10-17	3.40	3.4200	3.4000	3.41	-0.292%	203,038	-0.587%
2024-10-16	3.41	3.4200	3.3900	3.42	+0.588%	844,872	-0.877%
2024-10-15	3.38	3.4000	3.3800	3.40	+0.295%	75,407	-0.294%
2024-10-14	3.41	3.4100	3.3800	3.39	0.000%	256,157	0.000%
2024-10-11	3.38	3.4000	3.3800	3.39	0.000%	51,543	0.000%
2024-10-10	3.41	3.4100	3.3900	3.39	0.000%	96,435	0.000%
2024-10-09	3.41	3.4100	3.3800	3.39	0.000%	122,187	0.000%
2024-10-08	3.39	3.4100	3.3800	3.39	+0.296%	205,175	0.000%
2024-10-07	3.38	3.3900	3.3700	3.38	0.000%	55,087	+0.296%
2024-10-04	3.37	3.3900	3.3600	3.38	-0.295%	286,555	+0.296%
2024-10-03	3.37	3.4050	3.3700	3.39	+0.296%	245,740	0.000%
2024-10-02	3.37	3.3800	3.3600	3.38	+0.297%	122,060	+0.296%
2024-10-01	3.37	3.3800	3.3700	3.37	-0.296%	145,986	+0.593%
2024-09-30	3.37	3.3800	3.3700	3.38	+0.297%	117,796	+0.296%
2024-09-27	3.38	3.3800	3.3700	3.37	0.000%	165,880	+0.593%
2024-09-26	3.37	3.3800	3.3600	3.37	-0.296%	300,947	+0.593%
2024-09-25	3.38	3.3900	3.3700	3.38	0.000%	193,075	+0.296%
2024-09-24	3.38	3.3820	3.3700	3.38	-0.295%	180,434	+0.296%
2024-09-23	3.38	3.4000	3.3700	3.39	+0.296%	314,166	0.000%
2024-09-20	3.37	3.3800	3.3700	3.38	+0.297%	277,335	+0.296%
2024-09-19	3.38	3.3800	3.3700	3.37	-0.296%	397,525	+0.593%
2024-09-18	3.39	3.4100	3.3700	3.38	0.000%	442,809	+0.296%
2024-09-17	3.39	3.4000	3.3800	3.38	0.000%	874,129	+0.296%
2024-09-16	3.37	3.3900	3.3500	3.38	+0.595%	499,610	+0.296%
2024-09-13	3.36	3.3700	3.3600	3.36	0.000%	434,262	+0.893%
2024-09-12	3.37	3.3700	3.3600	3.36	0.000%	305,182	+0.893%
2024-09-11	3.36	3.3700	3.3600	3.36	0.000%	240,396	+0.893%
2024-09-10	3.35	3.3650	3.3500	3.36	+0.299%	486,520	+0.893%
2024-09-09	3.35	3.3600	3.3450	3.35	0.000%	377,713	+1.194%
2024-09-06	3.35	3.3500	3.3400	3.35	0.000%	396,515	+1.194%
2024-09-05	3.34	3.3500	3.3300	3.35	0.000%	817,779	+1.194%
2024-09-04	3.35	3.3500	3.3300	3.35	0.000%	299,386	+1.194%
2024-09-03	3.33	3.3500	3.3200	3.35	+0.299%	975,216	+1.194%
2024-08-30	3.35	3.3500	3.3300	3.34	0.000%	1,229,384	+1.497%
2024-08-29	3.34	3.3500	3.3400	3.34	-0.299%	3,640,370	+1.497%
2024-08-28	3.29	3.3500	3.2700	3.35	+8.414%	4,211,645	+1.194%
2024-08-27	3.03	3.1100	3.0300	3.09	+2.318%	145,060	+9.709%
2024-08-26	2.95	3.0600	2.9500	3.02	+1.684%	188,948	+12.252%
2024-08-23	2.95	2.9900	2.9500	2.97	+0.338%	58,231	+14.141%
2024-08-22	2.97	2.9900	2.9500	2.96	0.000%	36,228	+14.527%
2024-08-21	2.95	2.9900	2.9500	2.96	+0.680%	60,286	+14.527%
2024-08-20	2.95	2.9900	2.9400	2.94	-0.676%	75,446	+15.306%
2024-08-19	2.98	2.9800	2.9500	2.96	0.000%	119,092	+14.527%
2024-08-16	2.95	2.9963	2.9500	2.96	0.000%	48,656	+14.527%
2024-08-15	2.95	2.9800	2.9500	2.96	+0.339%	42,548	+14.527%
2024-08-14	2.92	2.9800	2.9200	2.95	+1.027%	152,246	+14.915%
2024-08-13	2.95	2.9650	2.9200	2.92	0.000%	75,373	+16.096%
2024-08-12	2.94	2.9500	2.9200	2.92	-0.680%	156,070	+16.096%
2024-08-09	2.94	2.9600	2.9400	2.94	-0.339%	40,722	+15.306%
2024-08-08	2.95	2.9600	2.9250	2.95	+1.027%	147,058	+14.915%
2024-08-07	2.92	2.9400	2.8900	2.92	0.000%	58,029	+16.096%
2024-08-06	2.95	2.9500	2.8900	2.92	-1.351%	148,523	+16.096%
2024-08-05	3.00	3.0000	2.9450	2.96	-1.333%	116,831	+14.527%
2024-08-02	3.05	3.0500	3.0000	3.00	-0.990%	88,752	+13.000%
2024-08-01	3.05	3.0500	3.0300	3.03	-0.656%	149,110	+11.881%
2024-07-31	3.06	3.0900	3.0500	3.05	-1.613%	72,939	+11.148%
2024-07-30	3.08	3.1200	3.0800	3.10	+0.649%	64,734	+9.355%
2024-07-29	3.12	3.1200	3.0800	3.08	-0.645%	115,968	+10.065%
2024-07-26	3.02	3.1200	3.0200	3.10	+0.324%	75,061	+9.355%
2024-07-25	3.07	3.1100	3.0500	3.09	0.000%	120,401	+9.709%
2024-07-24	3.10	3.1000	3.0700	3.09	0.000%	100,733	+9.709%
2024-07-23	3.09	3.1100	3.0600	3.09	0.000%	42,103	+9.709%
2024-07-22	3.10	3.1000	3.0501	3.09	+0.651%	68,853	+9.709%
2024-07-19	3.13	3.1300	3.0000	3.07	-0.647%	77,103	+10.423%
2024-07-18	3.10	3.1300	3.0900	3.09	-0.323%	191,910	+9.709%
2024-07-17	3.09	3.1000	3.0300	3.10	+0.649%	135,241	+9.355%
2024-07-16	3.10	3.1000	3.0600	3.08	+0.984%	105,844	+10.065%
2024-07-15	2.98	3.1000	2.9800	3.05	+1.667%	202,762	+11.148%
2024-07-12	2.96	3.0500	2.9600	3.00	+2.041%	271,304	+13.000%
2024-07-11	2.95	2.9500	2.9268	2.94	+0.685%	47,414	+15.306%
2024-07-10	2.98	2.9800	2.9100	2.92	-1.351%	121,014	+16.096%
2024-07-09	2.92	2.9700	2.8700	2.96	+1.718%	86,127	+14.527%
2024-07-08	2.97	2.9800	2.9000	2.91	-1.689%	104,291	+16.495%
2024-07-05	2.98	2.9800	2.9301	2.96	-0.671%	70,837	+14.527%
2024-07-03	2.97	2.9800	2.8700	2.98	+2.055%	264,122	+13.758%
2024-07-02	3.00	3.0100	2.9100	2.92	-2.013%	162,955	+16.096%
2024-07-01	2.77	3.0200	2.7700	2.98	+12.879%	561,327	+13.758%
2024-06-28	2.59	2.6500	2.5900	2.64	+1.149%	110,737	+28.409%
2024-06-27	2.59	2.6367	2.5800	2.61	+0.772%	66,548	+29.885%
2024-06-26	2.60	2.6100	2.5800	2.59	-1.521%	98,197	+30.888%
2024-06-25	2.62	2.6300	2.5790	2.63	+1.154%	74,526	+28.897%
2024-06-24	2.57	2.6450	2.5700	2.60	0.000%	68,219	+30.385%
2024-06-21	2.64	2.6600	2.6000	2.60	-1.887%	71,045	+30.385%
2024-06-20	2.64	2.6800	2.6400	2.65	+0.760%	67,832	+27.925%
2024-06-18	2.63	2.6600	2.6300	2.63	+0.382%	74,368	+28.897%
2024-06-17	2.61	2.6483	2.6100	2.62	+1.550%	58,883	+29.389%
2024-06-14	2.66	2.6600	2.5600	2.58	-3.008%	130,954	+31.395%
2024-06-13	2.70	2.7414	2.6400	2.66	-1.481%	63,070	+27.444%
2024-06-12	2.65	2.7000	2.6500	2.70	+1.124%	42,160	+25.556%
2024-06-11	2.63	2.6700	2.6300	2.67	+1.521%	43,569	+26.966%
2024-06-10	2.68	2.6907	2.6100	2.63	-1.128%	113,880	+28.897%
2024-06-07	2.69	2.7200	2.6600	2.66	-1.845%	91,518	+27.444%
2024-06-06	2.72	2.7300	2.6900	2.71	+0.743%	32,573	+25.092%
2024-06-05	2.71	2.7400	2.6800	2.69	-1.465%	120,821	+26.022%
2024-06-04	2.70	2.7300	2.7000	2.73	+0.738%	29,125	+24.176%
2024-06-03	2.72	2.7300	2.6800	2.71	+1.498%	58,943	+25.092%
2024-05-31	2.76	2.7643	2.6700	2.67	-1.476%	83,109	+26.966%
2024-05-30	2.71	2.7700	2.7100	2.71	+1.498%	139,141	+25.092%
2024-05-29	2.74	2.7400	2.6700	2.67	-2.198%	109,975	+26.966%
2024-05-28	2.68	2.7500	2.6800	2.73	+0.368%	134,327	+24.176%
2024-05-24	2.74	2.7700	2.7100	2.72	0.000%	98,662	+24.632%
2024-05-23	2.75	2.7670	2.7100	2.72	-1.805%	38,208	+24.632%
2024-05-22	2.76	2.7700	2.7400	2.77	+0.727%	54,396	+22.383%
2024-05-21	2.74	2.7700	2.7400	2.75	+0.733%	78,677	+23.273%
2024-05-20	2.79	2.7950	2.7300	2.73	-1.087%	189,459	+24.176%
2024-05-17	2.76	2.7900	2.7400	2.76	+0.364%	58,915	+22.826%
2024-05-16	2.76	2.8000	2.7400	2.75	-0.722%	54,181	+23.273%
2024-05-15	2.80	2.8200	2.7500	2.77	-0.360%	53,956	+22.383%
2024-05-14	2.80	2.8300	2.7700	2.78	+0.725%	73,177	+21.942%
2024-05-13	2.85	2.8600	2.7600	2.76	-1.075%	91,024	+22.826%
2024-05-10	2.76	2.8300	2.7600	2.79	+1.455%	97,872	+21.505%
2024-05-09	2.73	2.7700	2.6901	2.75	0.000%	78,863	+23.273%
2024-05-08	2.67	2.7900	2.6400	2.75	+2.996%	139,568	+23.273%
2024-05-07	2.73	2.7800	2.6700	2.67	-2.909%	99,315	+26.966%
2024-05-06	2.71	2.8000	2.6800	2.75	+2.612%	147,887	+23.273%
2024-05-03	2.72	2.7200	2.6800	2.68	-1.107%	67,965	+26.493%
2024-05-02	2.67	2.7150	2.6700	2.71	+1.880%	24,621	+25.092%
2024-05-01	2.65	2.6800	2.6400	2.66	+0.758%	42,102	+27.444%
2024-04-30	2.66	2.6700	2.6200	2.64	-1.124%	59,885	+28.409%
2024-04-29	2.69	2.7300	2.6400	2.67	-3.261%	92,525	+26.966%
2024-04-26	2.74	2.7750	2.7400	2.76	+0.730%	124,934	+22.826%
2024-04-25	2.74	2.7500	2.6800	2.74	-1.083%	28,044	+23.723%
2024-04-24	2.70	2.7700	2.7000	2.77	+3.358%	66,432	+22.383%
2024-04-23	2.63	2.7000	2.6300	2.68	+1.132%	103,288	+26.493%
2024-04-22	2.65	2.6900	2.6500	2.65	-0.376%	184,296	+27.925%
2024-04-19	2.68	2.7000	2.6600	2.66	-1.115%	302,385	+27.444%
2024-04-18	2.68	2.6900	2.6550	2.69	+1.509%	46,667	+26.022%
2024-04-17	2.65	2.6800	2.6400	2.65	0.000%	115,512	+27.925%
2024-04-16	2.62	2.6800	2.6200	2.65	0.000%	61,441	+27.925%
2024-04-15	2.66	2.6700	2.6200	2.65	+0.760%	122,159	+27.925%
2024-04-12	2.62	2.6600	2.6200	2.63	+0.382%	53,702	+28.897%
2024-04-11	2.61	2.6900	2.5630	2.62	0.000%	92,886	+29.389%
2024-04-10	2.64	2.6500	2.6000	2.62	-0.758%	67,897	+29.389%
2024-04-09	2.66	2.6700	2.6300	2.64	-0.752%	91,097	+28.409%
2024-04-08	2.69	2.6900	2.6600	2.66	-1.115%	68,655	+27.444%
2024-04-05	2.65	2.6900	2.6440	2.69	+1.128%	61,417	+26.022%
2024-04-04	2.70	2.7100	2.6300	2.66	-0.375%	83,874	+27.444%
2024-04-03	2.68	2.7250	2.6600	2.67	-1.111%	95,433	+26.966%
2024-04-02	2.66	2.7000	2.6500	2.70	+1.504%	83,714	+25.556%
2024-04-01	2.75	2.7500	2.6300	2.66	-3.971%	139,508	+27.444%
2024-03-28	2.73	2.7700	2.6600	2.77	+1.465%	167,810	+22.383%
2024-03-27	2.75	2.7800	2.7200	2.73	-0.727%	193,420	+24.176%
2024-03-26	2.70	2.7500	2.6900	2.75	+1.852%	96,829	+23.273%
2024-03-25	2.67	2.7153	2.6656	2.70	+1.124%	272,666	+25.556%
2024-03-22	2.56	2.6700	2.5600	2.67	+3.488%	217,675	+26.966%
2024-03-21	2.60	2.6389	2.5700	2.58	-1.149%	97,453	+31.395%
2024-03-20	2.57	2.6100	2.5600	2.61	+1.953%	162,938	+29.885%
2024-03-19	2.57	2.6100	2.5600	2.56	0.000%	124,157	+32.422%
2024-03-18	2.64	2.6400	2.5600	2.56	-3.396%	126,807	+32.422%
2024-03-15	2.64	2.6900	2.6000	2.65	+0.760%	233,022	+27.925%
2024-03-14	2.63	2.6500	2.6000	2.63	-0.379%	40,882	+28.897%
2024-03-13	2.64	2.6600	2.6106	2.64	0.000%	68,585	+28.409%
2024-03-12	2.62	2.6600	2.6000	2.64	+1.149%	114,022	+28.409%
2024-03-11	2.62	2.6299	2.5700	2.61	-0.760%	119,359	+29.885%
2024-03-08	2.61	2.6429	2.6007	2.63	+0.766%	70,703	+28.897%
2024-03-07	2.64	2.6499	2.5800	2.61	-0.760%	147,570	+29.885%
2024-03-06	2.64	2.6400	2.5900	2.63	-0.379%	95,587	+28.897%
2024-03-05	2.65	2.6800	2.6100	2.64	+0.763%	94,515	+28.409%
2024-03-04	2.65	2.6600	2.5800	2.62	-1.132%	167,794	+29.389%
2024-03-01	2.69	2.7100	2.5900	2.65	-2.214%	289,659	+27.925%
2024-02-29	2.68	2.7200	2.6042	2.71	+0.370%	241,259	+25.092%
2024-02-28	2.70	2.7200	2.6450	2.70	+0.746%	214,284	+25.556%
2024-02-27	2.71	2.7500	2.6500	2.68	-1.471%	356,517	+26.493%
2024-02-26	2.65	2.7200	2.6500	2.72	+1.493%	256,663	+24.632%
2024-02-23	2.62	2.6800	2.6100	2.68	+1.901%	155,181	+26.493%
2024-02-22	2.69	2.7200	2.6100	2.63	-0.755%	178,137	+28.897%
2024-02-21	2.69	2.7100	2.6200	2.65	-1.487%	223,351	+27.925%
2024-02-20	2.72	2.7599	2.6900	2.69	-0.738%	136,204	+26.022%
2024-02-16	2.76	2.7650	2.7000	2.71	-1.812%	184,568	+25.092%
2024-02-15	2.78	2.7800	2.6400	2.76	+0.364%	248,407	+22.826%
2024-02-14	2.73	2.8180	2.6900	2.75	+2.996%	169,707	+23.273%
2024-02-13	2.80	2.8350	2.6400	2.67	-4.982%	255,152	+26.966%
2024-02-12	2.84	2.9200	2.8100	2.81	-1.404%	132,614	+20.641%
2024-02-09	2.91	2.9500	2.8300	2.85	-3.061%	162,804	+18.947%
2024-02-08	2.89	2.9500	2.8601	2.94	+0.685%	64,852	+15.306%
2024-02-07	2.89	2.9300	2.8600	2.92	+0.344%	121,761	+16.096%
2024-02-06	2.93	2.9800	2.8500	2.91	-0.342%	134,132	+16.495%
2024-02-05	2.93	2.9550	2.8500	2.92	-1.017%	178,752	+16.096%
2024-02-02	2.94	2.9600	2.9100	2.95	-1.338%	91,369	+14.915%
2024-02-01	2.92	3.0100	2.9100	2.99	+1.356%	97,503	+13.378%
2024-01-31	3.04	3.0600	2.8800	2.95	-2.961%	235,675	+14.915%
2024-01-30	3.06	3.0900	3.0300	3.04	-3.185%	109,794	+11.513%
2024-01-29	3.11	3.1600	3.0400	3.14	+2.280%	239,894	+7.962%
2024-01-26	3.02	3.1000	3.0200	3.07	+0.656%	100,381	+10.423%
2024-01-25	3.02	3.0500	2.9950	3.05	+2.349%	81,314	+11.148%
2024-01-24	3.01	3.0200	2.9800	2.98	+1.017%	114,677	+13.758%
2024-01-23	2.91	2.9998	2.9100	2.95	+0.340%	130,834	+14.915%
2024-01-22	2.95	3.0044	2.9000	2.94	0.000%	131,966	+15.306%
2024-01-19	3.03	3.0300	2.9200	2.94	-1.342%	141,214	+15.306%
2024-01-18	3.06	3.0600	2.9400	2.98	-1.650%	78,400	+13.758%
2024-01-17	3.07	3.1199	3.0200	3.03	-2.885%	76,453	+11.881%
2024-01-16	3.09	3.1900	3.0900	3.12	+0.645%	149,758	+8.654%
2024-01-12	3.10	3.1300	2.9900	3.10	+0.977%	186,290	+9.355%
2024-01-11	2.89	3.1200	2.8100	3.07	+6.597%	422,277	+10.423%
2024-01-10	2.92	2.9599	2.8800	2.88	-1.031%	174,811	+17.708%
2024-01-09	3.00	3.0001	2.9000	2.91	-3.960%	183,379	+16.495%
2024-01-08	3.10	3.1000	3.0100	3.03	-1.303%	133,693	+11.881%
2024-01-05	3.12	3.1500	3.0300	3.07	-1.603%	105,400	+10.423%
2024-01-04	3.20	3.2200	3.1000	3.12	-1.577%	108,270	+8.654%
2024-01-03	3.25	3.2500	3.1400	3.17	-2.761%	142,505	+6.940%
2024-01-02	3.30	3.3200	3.2300	3.26	-0.610%	100,339	+3.988%
2023-12-29	3.13	3.2800	3.1300	3.28	+4.459%	159,406	+3.354%
2023-12-28	3.30	3.3000	3.1200	3.14	-4.559%	75,791	+7.962%
2023-12-27	3.32	3.3400	3.2300	3.29	+0.305%	121,794	+3.040%
2023-12-26	3.18	3.3000	3.1800	3.28	+3.797%	81,180	+3.354%
2023-12-22	3.07	3.1686	3.0300	3.16	+3.607%	156,672	+7.278%
2023-12-21	3.03	3.0500	2.9600	3.05	+2.007%	74,505	+11.148%
2023-12-20	2.98	3.0500	2.9500	2.99	+0.336%	120,243	+13.378%
2023-12-19	3.00	3.0000	2.9600	2.98	0.000%	57,734	+13.758%
2023-12-18	3.00	3.0000	2.8800	2.98	-0.334%	107,723	+13.758%
2023-12-15	2.99	2.9918	2.9200	2.99	+1.356%	110,430	+13.378%
2023-12-14	2.96	3.0000	2.8900	2.95	+1.375%	132,920	+14.915%
2023-12-13	2.76	2.9100	2.7600	2.91	+5.054%	353,205	+16.495%
2023-12-12	2.90	2.9700	2.7600	2.77	-4.811%	168,148	+22.383%
2023-12-11	2.95	2.9810	2.9000	2.91	-1.689%	69,784	+16.495%
2023-12-08	2.98	3.0141	2.9500	2.96	-1.333%	58,020	+14.527%
2023-12-07	3.02	3.0350	2.9500	3.00	-1.639%	109,259	+13.000%
2023-12-06	3.04	3.0800	3.0100	3.05	+2.007%	64,182	+11.148%
2023-12-05	2.94	3.0500	2.9400	2.99	+1.701%	142,818	+13.378%
2023-12-04	2.95	2.9700	2.8905	2.94	-0.339%	123,812	+15.306%
2023-12-01	2.84	2.9700	2.8300	2.95	+4.240%	161,487	+14.915%
2023-11-30	2.87	2.8993	2.8100	2.83	-0.702%	81,243	+19.788%
2023-11-29	2.95	2.9500	2.8050	2.85	-1.042%	185,716	+18.947%
2023-11-28	2.92	2.9400	2.8700	2.88	-0.690%	68,983	+17.708%
2023-11-27	2.88	2.9800	2.8600	2.90	+1.754%	124,917	+16.897%
2023-11-24	2.87	2.8900	2.7900	2.85	0.000%	77,846	+18.947%
2023-11-22	2.84	2.8800	2.8300	2.85	0.000%	54,860	+18.947%
2023-11-21	2.86	2.9200	2.8300	2.85	+0.352%	99,896	+18.947%
2023-11-20	2.83	2.8850	2.8200	2.84	+0.353%	62,014	+19.366%
2023-11-17	2.84	2.9100	2.8300	2.83	-1.049%	79,697	+19.788%
2023-11-16	2.77	2.9000	2.7675	2.86	+4.000%	124,499	+18.531%
2023-11-15	2.78	2.8500	2.6500	2.75	-1.079%	201,668	+23.273%
2023-11-14	2.72	2.8500	2.7199	2.78	+4.906%	173,010	+21.942%
2023-11-13	2.65	2.7000	2.6400	2.65	-1.119%	73,613	+27.925%
2023-11-10	2.68	2.7499	2.6600	2.68	-0.372%	115,571	+26.493%
2023-11-09	2.74	2.7800	2.6600	2.69	-2.536%	167,321	+26.022%
2023-11-08	2.65	2.7700	2.6200	2.76	+4.151%	150,912	+22.826%
2023-11-07	2.67	2.6900	2.6400	2.65	-0.376%	156,636	+27.925%
2023-11-06	2.85	2.8500	2.6600	2.66	-7.958%	344,450	+27.444%
2023-11-03	2.78	2.9300	2.7100	2.89	+0.347%	140,258	+17.301%
2023-11-02	2.89	2.8965	2.8300	2.88	+0.348%	148,350	+17.708%
2023-11-01	2.77	2.8700	2.7600	2.87	+3.237%	96,120	+18.118%
2023-10-31	2.80	2.9000	2.7600	2.78	-0.358%	126,870	+21.942%
2023-10-30	2.86	2.8600	2.7400	2.79	0.000%	149,611	+21.505%
2023-10-27	2.82	2.8402	2.7800	2.79	-0.357%	102,988	+21.505%
2023-10-26	2.80	2.8600	2.7700	2.80	0.000%	73,259	+21.071%
2023-10-25	2.85	2.8800	2.7700	2.80	-1.754%	126,404	+21.071%
2023-10-24	2.94	2.9500	2.8300	2.85	-2.397%	170,650	+18.947%
2023-10-23	2.90	2.9600	2.9000	2.92	-0.680%	110,031	+16.096%
2023-10-20	2.97	2.9700	2.9000	2.94	+0.685%	81,005	+15.306%
2023-10-19	3.02	3.0547	2.9000	2.92	-3.630%	63,121	+16.096%
2023-10-18	3.07	3.0700	3.0200	3.03	+0.664%	82,942	+11.881%
2023-10-17	3.06	3.0700	3.0100	3.01	-1.634%	195,234	+12.625%
2023-10-16	2.95	3.1100	2.9500	3.06	+4.437%	250,918	+10.784%
2023-10-13	3.00	3.0500	2.9100	2.93	-1.347%	263,161	+15.700%
2023-10-12	3.10	3.1050	2.9600	2.97	-2.303%	566,792	+14.141%
2023-10-11	3.02	3.1000	3.0000	3.04	+1.333%	118,571	+11.513%
2023-10-10	3.06	3.1200	2.9600	3.00	-1.639%	260,430	+13.000%
2023-10-09	3.14	3.1400	3.0400	3.05	-2.556%	148,786	+11.148%
2023-10-06	3.20	3.2000	3.1100	3.13	-2.188%	65,392	+8.307%
2023-10-05	3.24	3.2500	3.1700	3.20	-0.929%	64,698	+5.938%
2023-10-04	3.16	3.2300	3.1100	3.23	+2.866%	60,650	+4.954%
2023-10-03	3.09	3.1900	3.0600	3.14	+1.618%	83,363	+7.962%
2023-10-02	3.16	3.1600	3.0600	3.09	-2.830%	89,523	+9.709%
2023-09-29	3.19	3.1960	3.0900	3.18	0.000%	47,332	+6.604%
2023-09-28	3.13	3.2600	3.0900	3.18	+2.581%	66,389	+6.604%
2023-09-27	3.05	3.1586	3.0500	3.10	+1.639%	122,802	+9.355%
2023-09-26	3.12	3.1500	3.0400	3.05	-3.481%	79,037	+11.148%
2023-09-25	3.21	3.2100	3.1500	3.16	-1.558%	63,014	+7.278%
2023-09-22	3.22	3.2700	3.2000	3.21	-1.835%	32,924	+5.607%
2023-09-21	3.28	3.2900	3.2000	3.27	-0.909%	72,116	+3.670%
2023-09-20	3.30	3.3900	3.2600	3.30	+1.538%	76,562	+2.727%
2023-09-19	3.29	3.3300	3.2300	3.25	-2.402%	70,776	+4.308%
2023-09-18	3.38	3.3900	3.3000	3.33	-1.187%	51,184	+1.802%
2023-09-15	3.34	3.4088	3.3000	3.37	-0.296%	106,669	+0.593%
2023-09-14	3.29	3.3800	3.2700	3.38	+4.000%	90,749	+0.296%
2023-09-13	3.34	3.3465	3.2400	3.25	-1.813%	83,574	+4.308%
2023-09-12	3.32	3.3800	3.3000	3.31	-0.301%	58,264	+2.417%
2023-09-11	3.37	3.4300	3.3000	3.32	-0.599%	105,276	+2.108%
2023-09-08	3.29	3.4400	3.2900	3.34	-0.890%	99,394	+1.497%
2023-09-07	3.44	3.4800	3.3500	3.37	-2.035%	151,877	+0.593%
2023-09-06	3.52	3.5200	3.4300	3.44	-2.273%	130,774	-1.453%
2023-09-05	3.42	3.5200	3.4020	3.52	+3.835%	197,379	-3.693%
2023-09-01	3.41	3.4853	3.3900	3.39	+0.296%	169,963	0.000%
2023-08-31	3.35	3.4394	3.3200	3.38	+1.807%	235,119	+0.296%
2023-08-30	3.37	3.4900	3.3000	3.32	-0.599%	202,577	+2.108%
2023-08-29	3.33	3.4600	3.3300	3.34	+1.212%	189,794	+1.497%
2023-08-28	3.33	3.3300	3.2700	3.30	-1.493%	132,157	+2.727%
2023-08-25	3.34	3.4500	3.3100	3.35	+0.601%	121,128	+1.194%
2023-08-24	3.35	3.5000	3.3179	3.33	-0.893%	138,790	+1.802%
2023-08-23	3.35	3.4400	3.3200	3.36	+0.599%	77,504	+0.893%
2023-08-22	3.48	3.4800	3.3300	3.34	-2.907%	76,020	+1.497%
2023-08-21	3.48	3.4800	3.3920	3.44	0.000%	80,180	-1.453%
2023-08-18	3.34	3.4800	3.3100	3.44	+2.077%	129,861	-1.453%
2023-08-17	3.32	3.4999	3.3000	3.37	+0.298%	107,472	+0.593%
2023-08-16	3.45	3.4999	3.3400	3.36	-3.448%	76,856	+0.893%
2023-08-15	3.52	3.5900	3.4600	3.48	-1.972%	117,742	-2.586%
2023-08-14	3.58	3.5900	3.4520	3.55	-1.114%	105,846	-4.507%
2023-08-11	3.55	3.6000	3.4901	3.59	+1.127%	68,783	-5.571%
2023-08-10	3.54	3.5600	3.4500	3.55	+1.429%	73,559	-4.507%
2023-08-09	3.57	3.5771	3.4600	3.50	-1.408%	112,731	-3.143%
2023-08-08	3.56	3.5900	3.4600	3.55	+1.429%	145,444	-4.507%
2023-08-07	3.35	3.5100	3.2500	3.50	+5.740%	272,853	-3.143%
2023-08-04	3.18	3.3100	3.1500	3.31	+5.079%	209,596	+2.417%
2023-08-03	3.33	3.4000	3.1200	3.15	-7.895%	268,662	+7.619%
2023-08-02	3.33	3.4200	3.3080	3.42	+0.885%	141,067	-0.877%
2023-08-01	3.48	3.5200	3.3800	3.39	-2.586%	122,067	0.000%
2023-07-31	3.62	3.6200	3.4700	3.48	-3.064%	162,023	-2.586%
2023-07-28	3.54	3.6200	3.5400	3.59	-1.913%	121,777	-5.571%
2023-07-27	3.62	3.6800	3.6100	3.66	+1.667%	125,628	-7.377%
2023-07-26	3.60	3.6500	3.5800	3.60	-0.277%	67,271	-5.833%
2023-07-25	3.60	3.6850	3.5600	3.61	-0.276%	234,007	-6.094%
2023-07-24	3.53	3.6300	3.5000	3.62	+3.429%	128,710	-6.354%
2023-07-21	3.63	3.6300	3.4600	3.50	-1.130%	80,086	-3.143%
2023-07-20	3.63	3.6744	3.5100	3.54	-3.014%	78,382	-4.237%
2023-07-19	3.65	3.6702	3.5900	3.65	+0.829%	230,049	-7.123%
2023-07-18	3.53	3.6500	3.5300	3.62	+3.134%	177,728	-6.354%
2023-07-17	3.48	3.5500	3.4500	3.51	+1.739%	234,814	-3.419%
2023-07-14	3.50	3.5000	3.3400	3.45	0.000%	107,021	-1.739%
2023-07-13	3.37	3.4500	3.3400	3.45	+2.985%	111,740	-1.739%
2023-07-12	3.40	3.4000	3.3094	3.35	-0.593%	109,343	+1.194%
2023-07-11	3.30	3.3700	3.2600	3.37	+3.374%	103,904	+0.593%
2023-07-10	3.25	3.2899	3.2000	3.26	0.000%	97,955	+3.988%
2023-07-07	3.34	3.3700	3.2300	3.26	-2.395%	50,995	+3.988%
2023-07-06	3.24	3.3500	3.1700	3.34	+2.454%	68,381	+1.497%
2023-07-05	3.39	3.4000	3.2300	3.26	-3.264%	120,512	+3.988%
2023-07-03	3.21	3.3900	3.1500	3.37	+4.012%	128,884	+0.593%
2023-06-30	3.16	3.2400	3.1212	3.24	+3.846%	121,098	+4.630%
2023-06-29	3.09	3.1200	3.0600	3.12	+1.629%	58,678	+8.654%
2023-06-28	3.13	3.1300	3.0200	3.07	-1.917%	82,032	+10.423%
2023-06-27	3.10	3.1600	3.0100	3.13	+1.294%	246,554	+8.307%
2023-06-26	2.97	3.0900	2.9200	3.09	+6.186%	190,163	+9.709%
2023-06-23	2.90	2.9100	2.8300	2.91	0.000%	74,706	+16.495%
2023-06-22	2.93	2.9400	2.8900	2.91	-1.356%	75,918	+16.495%
2023-06-21	3.03	3.0300	2.9200	2.95	-2.318%	76,506	+14.915%
2023-06-20	3.01	3.0800	2.9700	3.02	+0.332%	80,987	+12.252%
2023-06-16	3.00	3.0263	2.9600	3.01	-0.331%	107,131	+12.625%
2023-06-15	2.92	3.0600	2.9200	3.02	+4.138%	50,380	+12.252%
2023-06-14	3.01	3.0200	2.9000	2.90	-3.010%	101,051	+16.897%
2023-06-13	3.07	3.1000	2.9900	2.99	-2.922%	85,623	+13.378%
2023-06-12	2.92	3.0900	2.9200	3.08	+5.119%	94,370	+10.065%
2023-06-09	2.93	3.0300	2.9200	2.93	0.000%	121,468	+15.700%
2023-06-08	3.01	3.0299	2.9300	2.93	-2.007%	108,108	+15.700%
2023-06-07	2.99	3.0200	2.9400	2.99	+0.673%	124,143	+13.378%
2023-06-06	2.84	2.9900	2.8300	2.97	+4.947%	57,894	+14.141%