Dark

ARC
ARC Document Solutions, Inc.
stock NYSE

Inactive

May 23, 2025

21.58USD+74.737%(+9.23)2,010

Pre-market

0.00USD-100.000%(-12.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	21.5700	21.6000	7.3400	21.5800	+74.737%	2,010	0.000%
2025-05-22	12.3500	12.3500	12.3500	12.3500	+264.307%	100	+74.737%
2024-11-21	3.4000	3.4000	3.3900	3.3900	0.000%	499,246	+536.578%
2024-11-20	3.3900	3.4000	3.3900	3.3900	0.000%	68,201	+536.578%
2024-11-19	3.3900	3.4000	3.3900	3.3900	0.000%	44,026	+536.578%
2024-11-18	3.4000	3.4000	3.3900	3.3900	0.000%	78,748	+536.578%
2024-11-15	3.3900	3.4000	3.3900	3.3900	+0.296%	132,792	+536.578%
2024-11-14	3.3800	3.3900	3.3800	3.3800	0.000%	101,541	+538.462%
2024-11-13	3.3900	3.3900	3.3800	3.3800	0.000%	64,997	+538.462%
2024-11-12	3.3800	3.3900	3.3800	3.3800	0.000%	68,036	+538.462%
2024-11-11	3.3700	3.4000	3.3700	3.3800	+0.297%	145,487	+538.462%
2024-11-08	3.3700	3.3800	3.3700	3.3700	0.000%	62,921	+540.356%
2024-11-07	3.3700	3.3800	3.3700	3.3700	0.000%	125,546	+540.356%
2024-11-06	3.3900	3.3900	3.3700	3.3700	0.000%	43,761	+540.356%
2024-11-05	3.3600	3.3800	3.3600	3.3700	-0.296%	95,292	+540.356%
2024-11-04	3.3600	3.3800	3.3600	3.3800	+0.297%	155,041	+538.462%
2024-11-01	3.3600	3.3800	3.3600	3.3700	+0.298%	138,248	+540.356%
2024-10-31	3.3700	3.3800	3.3600	3.3600	-1.466%	261,276	+542.262%
2024-10-30	3.4100	3.4300	3.4100	3.4100	-0.292%	413,664	+532.845%
2024-10-29	3.4200	3.4300	3.4100	3.4200	0.000%	201,755	+530.994%
2024-10-28	3.4400	3.4400	3.4200	3.4200	-0.292%	132,329	+530.994%
2024-10-25	3.4400	3.4400	3.4250	3.4300	0.000%	106,329	+529.155%
2024-10-24	3.4300	3.4400	3.4200	3.4300	+0.292%	99,728	+529.155%
2024-10-23	3.4200	3.4350	3.4150	3.4200	0.000%	120,677	+530.994%
2024-10-22	3.4100	3.4400	3.4100	3.4200	0.000%	309,301	+530.994%
2024-10-21	3.4100	3.4300	3.4100	3.4200	0.000%	105,588	+530.994%
2024-10-18	3.4100	3.4300	3.4100	3.4200	+0.293%	78,346	+530.994%
2024-10-17	3.4000	3.4200	3.4000	3.4100	-0.292%	203,038	+532.845%
2024-10-16	3.4100	3.4200	3.3900	3.4200	+0.588%	844,872	+530.994%
2024-10-15	3.3800	3.4000	3.3800	3.4000	+0.295%	75,407	+534.706%
2024-10-14	3.4100	3.4100	3.3800	3.3900	0.000%	256,157	+536.578%
2024-10-11	3.3800	3.4000	3.3800	3.3900	0.000%	51,543	+536.578%
2024-10-10	3.4100	3.4100	3.3900	3.3900	0.000%	96,435	+536.578%
2024-10-09	3.4100	3.4100	3.3800	3.3900	0.000%	122,187	+536.578%
2024-10-08	3.3900	3.4100	3.3800	3.3900	+0.296%	205,175	+536.578%
2024-10-07	3.3800	3.3900	3.3700	3.3800	0.000%	55,087	+538.462%
2024-10-04	3.3700	3.3900	3.3600	3.3800	-0.295%	286,555	+538.462%
2024-10-03	3.3700	3.4050	3.3700	3.3900	+0.296%	245,740	+536.578%
2024-10-02	3.3700	3.3800	3.3600	3.3800	+0.297%	122,060	+538.462%
2024-10-01	3.3700	3.3800	3.3700	3.3700	-0.296%	145,986	+540.356%
2024-09-30	3.3700	3.3800	3.3700	3.3800	+0.297%	117,796	+538.462%
2024-09-27	3.3800	3.3800	3.3700	3.3700	0.000%	165,880	+540.356%
2024-09-26	3.3700	3.3800	3.3600	3.3700	-0.296%	300,947	+540.356%
2024-09-25	3.3800	3.3900	3.3700	3.3800	0.000%	193,075	+538.462%
2024-09-24	3.3800	3.3820	3.3700	3.3800	-0.295%	180,434	+538.462%
2024-09-23	3.3800	3.4000	3.3700	3.3900	+0.296%	314,166	+536.578%
2024-09-20	3.3700	3.3800	3.3700	3.3800	+0.297%	277,335	+538.462%
2024-09-19	3.3800	3.3800	3.3700	3.3700	-0.296%	397,525	+540.356%
2024-09-18	3.3900	3.4100	3.3700	3.3800	0.000%	442,809	+538.462%
2024-09-17	3.3900	3.4000	3.3800	3.3800	0.000%	874,129	+538.462%
2024-09-16	3.3700	3.3900	3.3500	3.3800	+0.595%	499,610	+538.462%
2024-09-13	3.3600	3.3700	3.3600	3.3600	0.000%	434,262	+542.262%
2024-09-12	3.3700	3.3700	3.3600	3.3600	0.000%	305,182	+542.262%
2024-09-11	3.3600	3.3700	3.3600	3.3600	0.000%	240,396	+542.262%
2024-09-10	3.3500	3.3650	3.3500	3.3600	+0.299%	486,520	+542.262%
2024-09-09	3.3500	3.3600	3.3450	3.3500	0.000%	377,713	+544.179%
2024-09-06	3.3500	3.3500	3.3400	3.3500	0.000%	396,515	+544.179%
2024-09-05	3.3400	3.3500	3.3300	3.3500	0.000%	817,779	+544.179%
2024-09-04	3.3500	3.3500	3.3300	3.3500	0.000%	299,386	+544.179%
2024-09-03	3.3300	3.3500	3.3200	3.3500	+0.299%	975,216	+544.179%
2024-08-30	3.3500	3.3500	3.3300	3.3400	0.000%	1,229,384	+546.108%
2024-08-29	3.3400	3.3500	3.3400	3.3400	-0.299%	3,640,370	+546.108%
2024-08-28	3.2900	3.3500	3.2700	3.3500	+8.414%	4,211,645	+544.179%
2024-08-27	3.0300	3.1100	3.0300	3.0900	+2.318%	145,060	+598.382%
2024-08-26	2.9500	3.0600	2.9500	3.0200	+1.684%	188,948	+614.570%
2024-08-23	2.9500	2.9900	2.9500	2.9700	+0.338%	58,231	+626.599%
2024-08-22	2.9700	2.9900	2.9500	2.9600	0.000%	36,228	+629.054%
2024-08-21	2.9500	2.9900	2.9500	2.9600	+0.680%	60,286	+629.054%
2024-08-20	2.9500	2.9900	2.9400	2.9400	-0.676%	75,446	+634.014%
2024-08-19	2.9800	2.9800	2.9500	2.9600	0.000%	119,092	+629.054%
2024-08-16	2.9500	2.9963	2.9500	2.9600	0.000%	48,656	+629.054%
2024-08-15	2.9500	2.9800	2.9500	2.9600	+0.339%	42,548	+629.054%
2024-08-14	2.9200	2.9800	2.9200	2.9500	+1.027%	152,246	+631.525%
2024-08-13	2.9500	2.9650	2.9200	2.9200	0.000%	75,373	+639.041%
2024-08-12	2.9400	2.9500	2.9200	2.9200	-0.680%	156,070	+639.041%
2024-08-09	2.9400	2.9600	2.9400	2.9400	-0.339%	40,722	+634.014%
2024-08-08	2.9500	2.9600	2.9250	2.9500	+1.027%	147,058	+631.525%
2024-08-07	2.9200	2.9400	2.8900	2.9200	0.000%	58,029	+639.041%
2024-08-06	2.9500	2.9500	2.8900	2.9200	-1.351%	148,523	+639.041%
2024-08-05	3.0000	3.0000	2.9450	2.9600	-1.333%	116,831	+629.054%
2024-08-02	3.0500	3.0500	3.0000	3.0000	-0.990%	88,752	+619.333%
2024-08-01	3.0500	3.0500	3.0300	3.0300	-0.656%	149,110	+612.211%
2024-07-31	3.0600	3.0900	3.0500	3.0500	-1.613%	72,939	+607.541%
2024-07-30	3.0800	3.1200	3.0800	3.1000	+0.649%	64,734	+596.129%
2024-07-29	3.1200	3.1200	3.0800	3.0800	-0.645%	115,968	+600.649%
2024-07-26	3.0200	3.1200	3.0200	3.1000	+0.324%	75,061	+596.129%
2024-07-25	3.0700	3.1100	3.0500	3.0900	0.000%	120,401	+598.382%
2024-07-24	3.1000	3.1000	3.0700	3.0900	0.000%	100,733	+598.382%
2024-07-23	3.0900	3.1100	3.0600	3.0900	0.000%	42,103	+598.382%
2024-07-22	3.1000	3.1000	3.0501	3.0900	+0.651%	68,853	+598.382%
2024-07-19	3.1300	3.1300	3.0000	3.0700	-0.647%	77,103	+602.932%
2024-07-18	3.1000	3.1300	3.0900	3.0900	-0.323%	191,910	+598.382%
2024-07-17	3.0900	3.1000	3.0300	3.1000	+0.649%	135,241	+596.129%
2024-07-16	3.1000	3.1000	3.0600	3.0800	+0.984%	105,844	+600.649%
2024-07-15	2.9800	3.1000	2.9800	3.0500	+1.667%	202,762	+607.541%
2024-07-12	2.9600	3.0500	2.9600	3.0000	+2.041%	271,304	+619.333%
2024-07-11	2.9500	2.9500	2.9268	2.9400	+0.685%	47,414	+634.014%
2024-07-10	2.9800	2.9800	2.9100	2.9200	-1.351%	121,014	+639.041%
2024-07-09	2.9200	2.9700	2.8700	2.9600	+1.718%	86,127	+629.054%
2024-07-08	2.9700	2.9800	2.9000	2.9100	-1.689%	104,291	+641.581%
2024-07-05	2.9800	2.9800	2.9301	2.9600	-0.671%	70,837	+629.054%
2024-07-03	2.9700	2.9800	2.8700	2.9800	+2.055%	264,122	+624.161%
2024-07-02	3.0000	3.0100	2.9100	2.9200	-2.013%	162,955	+639.041%
2024-07-01	2.7700	3.0200	2.7700	2.9800	+12.879%	561,327	+624.161%
2024-06-28	2.5900	2.6500	2.5900	2.6400	+1.149%	110,737	+717.424%
2024-06-27	2.5900	2.6367	2.5800	2.6100	+0.772%	66,548	+726.820%
2024-06-26	2.6000	2.6100	2.5800	2.5900	-1.521%	98,197	+733.205%
2024-06-25	2.6200	2.6300	2.5790	2.6300	+1.154%	74,526	+720.532%
2024-06-24	2.5700	2.6450	2.5700	2.6000	0.000%	68,219	+730.000%
2024-06-21	2.6400	2.6600	2.6000	2.6000	-1.887%	71,045	+730.000%
2024-06-20	2.6400	2.6800	2.6400	2.6500	+0.760%	67,832	+714.340%
2024-06-18	2.6300	2.6600	2.6300	2.6300	+0.382%	74,368	+720.532%
2024-06-17	2.6100	2.6483	2.6100	2.6200	+1.550%	58,883	+723.664%
2024-06-14	2.6600	2.6600	2.5600	2.5800	-3.008%	130,954	+736.434%
2024-06-13	2.7000	2.7414	2.6400	2.6600	-1.481%	63,070	+711.278%
2024-06-12	2.6500	2.7000	2.6500	2.7000	+1.124%	42,160	+699.259%
2024-06-11	2.6300	2.6700	2.6300	2.6700	+1.521%	43,569	+708.240%
2024-06-10	2.6800	2.6907	2.6100	2.6300	-1.128%	113,880	+720.532%
2024-06-07	2.6900	2.7200	2.6600	2.6600	-1.845%	91,518	+711.278%
2024-06-06	2.7200	2.7300	2.6900	2.7100	+0.743%	32,573	+696.310%
2024-06-05	2.7100	2.7400	2.6800	2.6900	-1.465%	120,821	+702.230%
2024-06-04	2.7000	2.7300	2.7000	2.7300	+0.738%	29,125	+690.476%
2024-06-03	2.7200	2.7300	2.6800	2.7100	+1.498%	58,943	+696.310%
2024-05-31	2.7600	2.7643	2.6700	2.6700	-1.476%	83,109	+708.240%
2024-05-30	2.7100	2.7700	2.7100	2.7100	+1.498%	139,141	+696.310%
2024-05-29	2.7400	2.7400	2.6700	2.6700	-2.198%	109,975	+708.240%
2024-05-28	2.6800	2.7500	2.6800	2.7300	+0.368%	134,327	+690.476%
2024-05-24	2.7400	2.7700	2.7100	2.7200	0.000%	98,662	+693.382%
2024-05-23	2.7500	2.7670	2.7100	2.7200	-1.805%	38,208	+693.382%
2024-05-22	2.7600	2.7700	2.7400	2.7700	+0.727%	54,396	+679.061%
2024-05-21	2.7400	2.7700	2.7400	2.7500	+0.733%	78,677	+684.727%
2024-05-20	2.7900	2.7950	2.7300	2.7300	-1.087%	189,459	+690.476%
2024-05-17	2.7600	2.7900	2.7400	2.7600	+0.364%	58,915	+681.884%
2024-05-16	2.7600	2.8000	2.7400	2.7500	-0.722%	54,181	+684.727%
2024-05-15	2.8000	2.8200	2.7500	2.7700	-0.360%	53,956	+679.061%
2024-05-14	2.8000	2.8300	2.7700	2.7800	+0.725%	73,177	+676.259%
2024-05-13	2.8500	2.8600	2.7600	2.7600	-1.075%	91,024	+681.884%
2024-05-10	2.7600	2.8300	2.7600	2.7900	+1.455%	97,872	+673.477%
2024-05-09	2.7300	2.7700	2.6901	2.7500	0.000%	78,863	+684.727%
2024-05-08	2.6700	2.7900	2.6400	2.7500	+2.996%	139,568	+684.727%
2024-05-07	2.7300	2.7800	2.6700	2.6700	-2.909%	99,315	+708.240%
2024-05-06	2.7100	2.8000	2.6800	2.7500	+2.612%	147,887	+684.727%
2024-05-03	2.7200	2.7200	2.6800	2.6800	-1.107%	67,965	+705.224%
2024-05-02	2.6700	2.7150	2.6700	2.7100	+1.880%	24,621	+696.310%
2024-05-01	2.6500	2.6800	2.6400	2.6600	+0.758%	42,102	+711.278%
2024-04-30	2.6600	2.6700	2.6200	2.6400	-1.124%	59,885	+717.424%
2024-04-29	2.6900	2.7300	2.6400	2.6700	-3.261%	92,525	+708.240%
2024-04-26	2.7400	2.7750	2.7400	2.7600	+0.730%	124,934	+681.884%
2024-04-25	2.7400	2.7500	2.6800	2.7400	-1.083%	28,044	+687.591%
2024-04-24	2.7000	2.7700	2.7000	2.7700	+3.358%	66,432	+679.061%
2024-04-23	2.6300	2.7000	2.6300	2.6800	+1.132%	103,288	+705.224%
2024-04-22	2.6500	2.6900	2.6500	2.6500	-0.376%	184,296	+714.340%
2024-04-19	2.6800	2.7000	2.6600	2.6600	-1.115%	302,385	+711.278%
2024-04-18	2.6800	2.6900	2.6550	2.6900	+1.509%	46,667	+702.230%
2024-04-17	2.6500	2.6800	2.6400	2.6500	0.000%	115,512	+714.340%
2024-04-16	2.6200	2.6800	2.6200	2.6500	0.000%	61,441	+714.340%
2024-04-15	2.6600	2.6700	2.6200	2.6500	+0.760%	122,159	+714.340%
2024-04-12	2.6200	2.6600	2.6200	2.6300	+0.382%	53,702	+720.532%
2024-04-11	2.6100	2.6900	2.5630	2.6200	0.000%	92,886	+723.664%
2024-04-10	2.6400	2.6500	2.6000	2.6200	-0.758%	67,897	+723.664%
2024-04-09	2.6600	2.6700	2.6300	2.6400	-0.752%	91,097	+717.424%
2024-04-08	2.6900	2.6900	2.6600	2.6600	-1.115%	68,655	+711.278%
2024-04-05	2.6500	2.6900	2.6440	2.6900	+1.128%	61,417	+702.230%
2024-04-04	2.7000	2.7100	2.6300	2.6600	-0.375%	83,874	+711.278%
2024-04-03	2.6800	2.7250	2.6600	2.6700	-1.111%	95,433	+708.240%
2024-04-02	2.6600	2.7000	2.6500	2.7000	+1.504%	83,714	+699.259%
2024-04-01	2.7500	2.7500	2.6300	2.6600	-3.971%	139,508	+711.278%
2024-03-28	2.7300	2.7700	2.6600	2.7700	+1.465%	167,810	+679.061%
2024-03-27	2.7500	2.7800	2.7200	2.7300	-0.727%	193,420	+690.476%
2024-03-26	2.7000	2.7500	2.6900	2.7500	+1.852%	96,829	+684.727%
2024-03-25	2.6700	2.7153	2.6656	2.7000	+1.124%	272,666	+699.259%
2024-03-22	2.5600	2.6700	2.5600	2.6700	+3.488%	217,675	+708.240%
2024-03-21	2.6000	2.6389	2.5700	2.5800	-1.149%	97,453	+736.434%
2024-03-20	2.5700	2.6100	2.5600	2.6100	+1.953%	162,938	+726.820%
2024-03-19	2.5700	2.6100	2.5600	2.5600	0.000%	124,157	+742.969%
2024-03-18	2.6400	2.6400	2.5600	2.5600	-3.396%	126,807	+742.969%
2024-03-15	2.6400	2.6900	2.6000	2.6500	+0.760%	233,022	+714.340%
2024-03-14	2.6300	2.6500	2.6000	2.6300	-0.379%	40,882	+720.532%
2024-03-13	2.6400	2.6600	2.6106	2.6400	0.000%	68,585	+717.424%
2024-03-12	2.6200	2.6600	2.6000	2.6400	+1.149%	114,022	+717.424%
2024-03-11	2.6200	2.6299	2.5700	2.6100	-0.760%	119,359	+726.820%
2024-03-08	2.6100	2.6429	2.6007	2.6300	+0.766%	70,703	+720.532%
2024-03-07	2.6400	2.6499	2.5800	2.6100	-0.760%	147,570	+726.820%
2024-03-06	2.6400	2.6400	2.5900	2.6300	-0.379%	95,587	+720.532%
2024-03-05	2.6500	2.6800	2.6100	2.6400	+0.763%	94,515	+717.424%
2024-03-04	2.6500	2.6600	2.5800	2.6200	-1.132%	167,794	+723.664%
2024-03-01	2.6900	2.7100	2.5900	2.6500	-2.214%	289,659	+714.340%
2024-02-29	2.6800	2.7200	2.6042	2.7100	+0.370%	241,259	+696.310%
2024-02-28	2.7000	2.7200	2.6450	2.7000	+0.746%	214,284	+699.259%
2024-02-27	2.7100	2.7500	2.6500	2.6800	-1.471%	356,517	+705.224%
2024-02-26	2.6500	2.7200	2.6500	2.7200	+1.493%	256,663	+693.382%
2024-02-23	2.6200	2.6800	2.6100	2.6800	+1.901%	155,181	+705.224%
2024-02-22	2.6900	2.7200	2.6100	2.6300	-0.755%	178,137	+720.532%
2024-02-21	2.6900	2.7100	2.6200	2.6500	-1.487%	223,351	+714.340%
2024-02-20	2.7200	2.7599	2.6900	2.6900	-0.738%	136,204	+702.230%
2024-02-16	2.7600	2.7650	2.7000	2.7100	-1.812%	184,568	+696.310%
2024-02-15	2.7800	2.7800	2.6400	2.7600	+0.364%	248,407	+681.884%
2024-02-14	2.7300	2.8180	2.6900	2.7500	+2.996%	169,707	+684.727%
2024-02-13	2.8000	2.8350	2.6400	2.6700	-4.982%	255,152	+708.240%
2024-02-12	2.8400	2.9200	2.8100	2.8100	-1.404%	132,614	+667.972%
2024-02-09	2.9100	2.9500	2.8300	2.8500	-3.061%	162,804	+657.193%
2024-02-08	2.8900	2.9500	2.8601	2.9400	+0.685%	64,852	+634.014%
2024-02-07	2.8900	2.9300	2.8600	2.9200	+0.344%	121,761	+639.041%
2024-02-06	2.9300	2.9800	2.8500	2.9100	-0.342%	134,132	+641.581%
2024-02-05	2.9300	2.9550	2.8500	2.9200	-1.017%	178,752	+639.041%
2024-02-02	2.9400	2.9600	2.9100	2.9500	-1.338%	91,369	+631.525%
2024-02-01	2.9200	3.0100	2.9100	2.9900	+1.356%	97,503	+621.739%
2024-01-31	3.0400	3.0600	2.8800	2.9500	-2.961%	235,675	+631.525%
2024-01-30	3.0600	3.0900	3.0300	3.0400	-3.185%	109,794	+609.868%
2024-01-29	3.1100	3.1600	3.0400	3.1400	+2.280%	239,894	+587.261%
2024-01-26	3.0200	3.1000	3.0200	3.0700	+0.656%	100,381	+602.932%
2024-01-25	3.0200	3.0500	2.9950	3.0500	+2.349%	81,314	+607.541%
2024-01-24	3.0100	3.0200	2.9800	2.9800	+1.017%	114,677	+624.161%
2024-01-23	2.9100	2.9998	2.9100	2.9500	+0.340%	130,834	+631.525%
2024-01-22	2.9500	3.0044	2.9000	2.9400	0.000%	131,966	+634.014%
2024-01-19	3.0300	3.0300	2.9200	2.9400	-1.342%	141,214	+634.014%
2024-01-18	3.0600	3.0600	2.9400	2.9800	-1.650%	78,400	+624.161%
2024-01-17	3.0700	3.1199	3.0200	3.0300	-2.885%	76,453	+612.211%
2024-01-16	3.0900	3.1900	3.0900	3.1200	+0.645%	149,758	+591.667%
2024-01-12	3.1000	3.1300	2.9900	3.1000	+0.977%	186,290	+596.129%
2024-01-11	2.8900	3.1200	2.8100	3.0700	+6.597%	422,277	+602.932%
2024-01-10	2.9200	2.9599	2.8800	2.8800	-1.031%	174,811	+649.306%
2024-01-09	3.0000	3.0001	2.9000	2.9100	-3.960%	183,379	+641.581%
2024-01-08	3.1000	3.1000	3.0100	3.0300	-1.303%	133,693	+612.211%
2024-01-05	3.1200	3.1500	3.0300	3.0700	-1.603%	105,400	+602.932%
2024-01-04	3.2000	3.2200	3.1000	3.1200	-1.577%	108,270	+591.667%
2024-01-03	3.2500	3.2500	3.1400	3.1700	-2.761%	142,505	+580.757%
2024-01-02	3.3000	3.3200	3.2300	3.2600	-0.610%	100,339	+561.963%
2023-12-29	3.1300	3.2800	3.1300	3.2800	+4.459%	159,406	+557.927%
2023-12-28	3.3000	3.3000	3.1200	3.1400	-4.559%	75,791	+587.261%
2023-12-27	3.3200	3.3400	3.2300	3.2900	+0.305%	121,794	+555.927%
2023-12-26	3.1800	3.3000	3.1800	3.2800	+3.797%	81,180	+557.927%
2023-12-22	3.0700	3.1686	3.0300	3.1600	+3.607%	156,672	+582.911%
2023-12-21	3.0300	3.0500	2.9600	3.0500	+2.007%	74,505	+607.541%
2023-12-20	2.9800	3.0500	2.9500	2.9900	+0.336%	120,243	+621.739%
2023-12-19	3.0000	3.0000	2.9600	2.9800	0.000%	57,734	+624.161%
2023-12-18	3.0000	3.0000	2.8800	2.9800	-0.334%	107,723	+624.161%
2023-12-15	2.9900	2.9918	2.9200	2.9900	+1.356%	110,430	+621.739%
2023-12-14	2.9600	3.0000	2.8900	2.9500	+1.375%	132,920	+631.525%
2023-12-13	2.7600	2.9100	2.7600	2.9100	+5.054%	353,205	+641.581%
2023-12-12	2.9000	2.9700	2.7600	2.7700	-4.811%	168,148	+679.061%
2023-12-11	2.9500	2.9810	2.9000	2.9100	-1.689%	69,784	+641.581%
2023-12-08	2.9800	3.0141	2.9500	2.9600	-1.333%	58,020	+629.054%
2023-12-07	3.0200	3.0350	2.9500	3.0000	-1.639%	109,259	+619.333%
2023-12-06	3.0400	3.0800	3.0100	3.0500	+2.007%	64,182	+607.541%
2023-12-05	2.9400	3.0500	2.9400	2.9900	+1.701%	142,818	+621.739%
2023-12-04	2.9500	2.9700	2.8905	2.9400	-0.339%	123,812	+634.014%
2023-12-01	2.8400	2.9700	2.8300	2.9500	+4.240%	161,487	+631.525%
2023-11-30	2.8700	2.8993	2.8100	2.8300	-0.702%	81,243	+662.544%
2023-11-29	2.9500	2.9500	2.8050	2.8500	-1.042%	185,716	+657.193%
2023-11-28	2.9200	2.9400	2.8700	2.8800	-0.690%	68,983	+649.306%
2023-11-27	2.8800	2.9800	2.8600	2.9000	+1.754%	124,917	+644.138%
2023-11-24	2.8700	2.8900	2.7900	2.8500	0.000%	77,846	+657.193%
2023-11-22	2.8400	2.8800	2.8300	2.8500	0.000%	54,860	+657.193%
2023-11-21	2.8600	2.9200	2.8300	2.8500	+0.352%	99,896	+657.193%
2023-11-20	2.8300	2.8850	2.8200	2.8400	+0.353%	62,014	+659.859%
2023-11-17	2.8400	2.9100	2.8300	2.8300	-1.049%	79,697	+662.544%
2023-11-16	2.7700	2.9000	2.7675	2.8600	+4.000%	124,499	+654.545%
2023-11-15	2.7800	2.8500	2.6500	2.7500	-1.079%	201,668	+684.727%
2023-11-14	2.7200	2.8500	2.7199	2.7800	+4.906%	173,010	+676.259%
2023-11-13	2.6500	2.7000	2.6400	2.6500	-1.119%	73,613	+714.340%
2023-11-10	2.6800	2.7499	2.6600	2.6800	-0.372%	115,571	+705.224%
2023-11-09	2.7400	2.7800	2.6600	2.6900	-2.536%	167,321	+702.230%
2023-11-08	2.6500	2.7700	2.6200	2.7600	+4.151%	150,912	+681.884%
2023-11-07	2.6700	2.6900	2.6400	2.6500	-0.376%	156,636	+714.340%
2023-11-06	2.8500	2.8500	2.6600	2.6600	-7.958%	344,450	+711.278%
2023-11-03	2.7800	2.9300	2.7100	2.8900	+0.347%	140,258	+646.713%
2023-11-02	2.8900	2.8965	2.8300	2.8800	+0.348%	148,350	+649.306%
2023-11-01	2.7700	2.8700	2.7600	2.8700	+3.237%	96,120	+651.916%
2023-10-31	2.8000	2.9000	2.7600	2.7800	-0.358%	126,870	+676.259%
2023-10-30	2.8600	2.8600	2.7400	2.7900	0.000%	149,611	+673.477%
2023-10-27	2.8200	2.8402	2.7800	2.7900	-0.357%	102,988	+673.477%
2023-10-26	2.8000	2.8600	2.7700	2.8000	0.000%	73,259	+670.714%
2023-10-25	2.8500	2.8800	2.7700	2.8000	-1.754%	126,404	+670.714%
2023-10-24	2.9400	2.9500	2.8300	2.8500	-2.397%	170,650	+657.193%
2023-10-23	2.9000	2.9600	2.9000	2.9200	-0.680%	110,031	+639.041%
2023-10-20	2.9700	2.9700	2.9000	2.9400	+0.685%	81,005	+634.014%
2023-10-19	3.0200	3.0547	2.9000	2.9200	-3.630%	63,121	+639.041%
2023-10-18	3.0700	3.0700	3.0200	3.0300	+0.664%	82,942	+612.211%
2023-10-17	3.0600	3.0700	3.0100	3.0100	-1.634%	195,234	+616.944%
2023-10-16	2.9500	3.1100	2.9500	3.0600	+4.437%	250,918	+605.229%
2023-10-13	3.0000	3.0500	2.9100	2.9300	-1.347%	263,161	+636.519%
2023-10-12	3.1000	3.1050	2.9600	2.9700	-2.303%	566,792	+626.599%
2023-10-11	3.0200	3.1000	3.0000	3.0400	+1.333%	118,571	+609.868%
2023-10-10	3.0600	3.1200	2.9600	3.0000	-1.639%	260,430	+619.333%
2023-10-09	3.1400	3.1400	3.0400	3.0500	-2.556%	148,786	+607.541%
2023-10-06	3.2000	3.2000	3.1100	3.1300	-2.188%	65,392	+589.457%
2023-10-05	3.2400	3.2500	3.1700	3.2000	-0.929%	64,698	+574.375%
2023-10-04	3.1600	3.2300	3.1100	3.2300	+2.866%	60,650	+568.111%
2023-10-03	3.0900	3.1900	3.0600	3.1400	+1.618%	83,363	+587.261%
2023-10-02	3.1600	3.1600	3.0600	3.0900	-2.830%	89,523	+598.382%
2023-09-29	3.1900	3.1960	3.0900	3.1800	0.000%	47,332	+578.616%
2023-09-28	3.1300	3.2600	3.0900	3.1800	+2.581%	66,389	+578.616%
2023-09-27	3.0500	3.1586	3.0500	3.1000	+1.639%	122,802	+596.129%
2023-09-26	3.1200	3.1500	3.0400	3.0500	-3.481%	79,037	+607.541%
2023-09-25	3.2100	3.2100	3.1500	3.1600	-1.558%	63,014	+582.911%
2023-09-22	3.2200	3.2700	3.2000	3.2100	-1.835%	32,924	+572.274%
2023-09-21	3.2800	3.2900	3.2000	3.2700	-0.909%	72,116	+559.939%
2023-09-20	3.3000	3.3900	3.2600	3.3000	+1.538%	76,562	+553.939%
2023-09-19	3.2900	3.3300	3.2300	3.2500	-2.402%	70,776	+564.000%
2023-09-18	3.3800	3.3900	3.3000	3.3300	-1.187%	51,184	+548.048%
2023-09-15	3.3400	3.4088	3.3000	3.3700	-0.296%	106,669	+540.356%
2023-09-14	3.2900	3.3800	3.2700	3.3800	+4.000%	90,749	+538.462%
2023-09-13	3.3400	3.3465	3.2400	3.2500	-1.813%	83,574	+564.000%
2023-09-12	3.3200	3.3800	3.3000	3.3100	-0.301%	58,264	+551.964%
2023-09-11	3.3700	3.4300	3.3000	3.3200	-0.599%	105,276	+550.000%
2023-09-08	3.2900	3.4400	3.2900	3.3400	-0.890%	99,394	+546.108%
2023-09-07	3.4400	3.4800	3.3500	3.3700	-2.035%	151,877	+540.356%
2023-09-06	3.5200	3.5200	3.4300	3.4400	-2.273%	130,774	+527.326%
2023-09-05	3.4200	3.5200	3.4020	3.5200	+3.835%	197,379	+513.068%
2023-09-01	3.4100	3.4853	3.3900	3.3900	+0.296%	169,963	+536.578%
2023-08-31	3.3500	3.4394	3.3200	3.3800	+1.807%	235,119	+538.462%
2023-08-30	3.3700	3.4900	3.3000	3.3200	-0.599%	202,577	+550.000%
2023-08-29	3.3300	3.4600	3.3300	3.3400	+1.212%	189,794	+546.108%
2023-08-28	3.3300	3.3300	3.2700	3.3000	-1.493%	132,157	+553.939%
2023-08-25	3.3400	3.4500	3.3100	3.3500	+0.601%	121,128	+544.179%
2023-08-24	3.3500	3.5000	3.3179	3.3300	-0.893%	138,790	+548.048%
2023-08-23	3.3500	3.4400	3.3200	3.3600	+0.599%	77,504	+542.262%
2023-08-22	3.4800	3.4800	3.3300	3.3400	-2.907%	76,020	+546.108%
2023-08-21	3.4800	3.4800	3.3920	3.4400	0.000%	80,180	+527.326%
2023-08-18	3.3400	3.4800	3.3100	3.4400	+2.077%	129,861	+527.326%
2023-08-17	3.3200	3.4999	3.3000	3.3700	+0.298%	107,472	+540.356%
2023-08-16	3.4500	3.4999	3.3400	3.3600	-3.448%	76,856	+542.262%
2023-08-15	3.5200	3.5900	3.4600	3.4800	-1.972%	117,742	+520.115%
2023-08-14	3.5800	3.5900	3.4520	3.5500	-1.114%	105,846	+507.887%
2023-08-11	3.5500	3.6000	3.4901	3.5900	+1.127%	68,783	+501.114%
2023-08-10	3.5400	3.5600	3.4500	3.5500	+1.429%	73,559	+507.887%
2023-08-09	3.5700	3.5771	3.4600	3.5000	-1.408%	112,731	+516.571%
2023-08-08	3.5600	3.5900	3.4600	3.5500	+1.429%	145,444	+507.887%
2023-08-07	3.3500	3.5100	3.2500	3.5000	+5.740%	272,853	+516.571%
2023-08-04	3.1800	3.3100	3.1500	3.3100	+5.079%	209,596	+551.964%
2023-08-03	3.3300	3.4000	3.1200	3.1500	-7.895%	268,662	+585.079%
2023-08-02	3.3300	3.4200	3.3080	3.4200	+0.885%	141,067	+530.994%
2023-08-01	3.4800	3.5200	3.3800	3.3900	-2.586%	122,067	+536.578%
2023-07-31	3.6200	3.6200	3.4700	3.4800	-3.064%	162,023	+520.115%
2023-07-28	3.5400	3.6200	3.5400	3.5900	-1.913%	121,777	+501.114%
2023-07-27	3.6200	3.6800	3.6100	3.6600	+1.667%	125,628	+489.617%
2023-07-26	3.6000	3.6500	3.5800	3.6000	-0.277%	67,271	+499.444%
2023-07-25	3.6000	3.6850	3.5600	3.6100	-0.276%	234,007	+497.784%
2023-07-24	3.5300	3.6300	3.5000	3.6200	+3.429%	128,710	+496.133%
2023-07-21	3.6300	3.6300	3.4600	3.5000	-1.130%	80,086	+516.571%
2023-07-20	3.6300	3.6744	3.5100	3.5400	-3.014%	78,382	+509.605%
2023-07-19	3.6500	3.6702	3.5900	3.6500	+0.829%	230,049	+491.233%
2023-07-18	3.5300	3.6500	3.5300	3.6200	+3.134%	177,728	+496.133%
2023-07-17	3.4800	3.5500	3.4500	3.5100	+1.739%	234,814	+514.815%
2023-07-14	3.5000	3.5000	3.3400	3.4500	0.000%	107,021	+525.507%
2023-07-13	3.3700	3.4500	3.3400	3.4500	+2.985%	111,740	+525.507%
2023-07-12	3.4000	3.4000	3.3094	3.3500	-0.593%	109,343	+544.179%
2023-07-11	3.3000	3.3700	3.2600	3.3700	+3.374%	103,904	+540.356%
2023-07-10	3.2500	3.2899	3.2000	3.2600	0.000%	97,955	+561.963%
2023-07-07	3.3400	3.3700	3.2300	3.2600	-2.395%	50,995	+561.963%
2023-07-06	3.2400	3.3500	3.1700	3.3400	+2.454%	68,381	+546.108%
2023-07-05	3.3900	3.4000	3.2300	3.2600	-3.264%	120,512	+561.963%
2023-07-03	3.2100	3.3900	3.1500	3.3700	+4.012%	128,884	+540.356%
2023-06-30	3.1600	3.2400	3.1212	3.2400	+3.846%	121,098	+566.049%
2023-06-29	3.0900	3.1200	3.0600	3.1200	+1.629%	58,678	+591.667%
2023-06-28	3.1300	3.1300	3.0200	3.0700	-1.917%	82,032	+602.932%
2023-06-27	3.1000	3.1600	3.0100	3.1300	+1.294%	246,554	+589.457%
2023-06-26	2.9700	3.0900	2.9200	3.0900	+6.186%	190,163	+598.382%
2023-06-23	2.9000	2.9100	2.8300	2.9100	0.000%	74,706	+641.581%
2023-06-22	2.9300	2.9400	2.8900	2.9100	-1.356%	75,918	+641.581%
2023-06-21	3.0300	3.0300	2.9200	2.9500	-2.318%	76,506	+631.525%
2023-06-20	3.0100	3.0800	2.9700	3.0200	+0.332%	80,987	+614.570%
2023-06-16	3.0000	3.0263	2.9600	3.0100	-0.331%	107,131	+616.944%
2023-06-15	2.9200	3.0600	2.9200	3.0200	+4.138%	50,380	+614.570%
2023-06-14	3.0100	3.0200	2.9000	2.9000	-3.010%	101,051	+644.138%
2023-06-13	3.0700	3.1000	2.9900	2.9900	-2.922%	85,623	+621.739%
2023-06-12	2.9200	3.0900	2.9200	3.0800	+5.119%	94,370	+600.649%
2023-06-09	2.9300	3.0300	2.9200	2.9300	0.000%	121,468	+636.519%
2023-06-08	3.0100	3.0299	2.9300	2.9300	-2.007%	108,108	+636.519%