Dark

ATIP.WS
ATI Physical Therapy, Inc. Warrants, each whole warrant exercisable for one share of Class A common stock at an exercise price of $11.50 per share
stock NYSE

Inactive

Jun 8, 2023

0.0063USD-10.000%(-0.0007)2,951

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-08	0.006100	0.007500	0.006100	0.006300	-10.000%	2,951	0.000%
2023-06-07	0.007000	0.007000	0.007000	0.007000	-30.000%	18,918	-10.000%
2023-06-06	0.010000	0.010000	0.010000	0.010000	-22.481%	1,803	-37.000%
2023-06-05	0.012900	0.012900	0.012900	0.012900	+29.000%	102	-51.163%
2023-06-02	0.010000	0.010000	0.010000	0.010000	-1.961%	7,710	-37.000%
2023-06-01	0.010200	0.010200	0.010200	0.010200	-24.444%	1,202	-38.235%
2023-05-30	0.013500	0.013500	0.013500	0.013500	+32.353%	1,454	-53.333%
2023-05-26	0.010200	0.010200	0.010200	0.010200	-49.000%	2,175	-38.235%
2023-05-18	0.020000	0.020000	0.020000	0.020000	0.000%	4,200	-68.500%
2023-05-17	0.020000	0.020000	0.020000	0.020000	0.000%	200	-68.500%
2023-05-15	0.022100	0.022400	0.020000	0.020000	-25.926%	6,105	-68.500%
2023-05-12	0.026999	0.027000	0.026999	0.027000	-9.699%	637	-76.667%
2023-05-11	0.016000	0.029900	0.010500	0.029900	-0.333%	4,800	-78.930%
2023-05-10	0.014101	0.030000	0.010000	0.030000	+63.934%	7,514	-79.000%
2023-05-09	0.024500	0.024500	0.014000	0.018300	-27.092%	25,261	-65.574%
2023-05-05	0.025100	0.025100	0.025100	0.025100	-18.241%	5,003	-74.900%
2023-04-27	0.022500	0.033500	0.020000	0.030700	-11.527%	4,040	-79.479%
2023-04-25	0.030000	0.034700	0.030000	0.034700	+65.238%	5,400	-81.844%
2023-04-18	0.025101	0.025101	0.021000	0.021000	-16.000%	1,515	-70.000%
2023-04-14	0.025000	0.025000	0.025000	0.025000	-22.360%	310	-74.800%
2023-04-13	0.032300	0.032300	0.029500	0.032200	+57.843%	5,534	-80.435%
2023-04-12	0.033100	0.033100	0.020400	0.020400	-2.397%	4,304	-69.118%
2023-04-11	0.021600	0.023900	0.020800	0.020901	+0.486%	8,092	-69.858%
2023-04-10	0.020800	0.020800	0.020800	0.020800	+1.463%	200	-69.712%
2023-04-06	0.020500	0.020500	0.020500	0.020500	-26.259%	102	-69.268%
2023-04-05	0.030000	0.031000	0.027800	0.027800	-24.865%	1,300	-77.338%
2023-04-04	0.038800	0.039500	0.032700	0.037000	+41.221%	10,217	-82.973%
2023-03-31	0.021000	0.026500	0.020200	0.026200	-4.727%	8,250	-75.954%
2023-03-30	0.021000	0.038900	0.020000	0.027500	+30.952%	24,212	-77.091%
2023-03-21	0.024975	0.024975	0.021000	0.021000	+5.000%	625	-70.000%
2023-03-20	0.020000	0.020000	0.020000	0.020000	+16.279%	740	-68.500%
2023-03-17	0.040000	0.040000	0.017200	0.017200	-57.107%	502	-63.372%
2023-03-13	0.028700	0.040100	0.026200	0.040100	+53.053%	25,440	-84.289%
2023-03-08	0.020000	0.026200	0.020000	0.026200	-12.667%	3,928	-75.954%
2023-03-06	0.015600	0.030000	0.015600	0.030000	-24.623%	600	-79.000%
2023-03-03	0.015800	0.039800	0.015800	0.039800	-0.500%	200	-84.171%
2023-03-02	0.030000	0.040000	0.011600	0.040000	+7.239%	16,864	-84.250%
2023-03-01	0.007600	0.037300	0.007300	0.037300	+182.576%	6,133	-83.110%
2023-02-23	0.025500	0.025500	0.013100	0.013200	-41.333%	22,697	-52.273%
2023-02-17	0.030500	0.030500	0.022500	0.022500	-23.729%	1,103	-72.000%
2023-02-16	0.029500	0.029500	0.029500	0.029500	0.000%	140	-78.644%
2023-02-14	0.029500	0.029500	0.029500	0.029500	0.000%	400	-78.644%
2023-02-13	0.044500	0.044500	0.029500	0.029500	+7.273%	2,000	-78.644%
2023-02-10	0.044500	0.044500	0.027500	0.027500	-38.753%	2,060	-77.091%
2023-02-08	0.044900	0.044900	0.044900	0.044900	0.000%	100	-85.969%
2023-02-02	0.013800	0.044900	0.013800	0.044900	+49.667%	200	-85.969%
2023-01-31	0.030000	0.030000	0.030000	0.030000	-40.000%	1,037	-79.000%
2023-01-26	0.030101	0.059800	0.030000	0.050000	+44.928%	8,070	-87.400%
2023-01-24	0.034500	0.034500	0.034500	0.034500	+15.385%	1,000	-81.739%
2023-01-18	0.029900	0.029900	0.029900	0.029900	-0.333%	100	-78.930%
2023-01-13	0.014800	0.030000	0.014000	0.030000	+92.308%	10,210	-79.000%
2023-01-12	0.015500	0.015600	0.014500	0.015600	-15.903%	1,200	-59.615%
2023-01-11	0.029500	0.032800	0.018500	0.018550	+0.815%	28,028	-66.038%
2023-01-10	0.018400	0.018601	0.017200	0.018400	0.000%	60,207	-65.761%
2023-01-09	0.012400	0.018400	0.012200	0.018400	+50.820%	44,911	-65.761%
2023-01-06	0.010000	0.012300	0.009900	0.012200	-35.789%	11,404	-48.361%
2023-01-05	0.012000	0.019000	0.008800	0.019000	-1.042%	26,784	-66.842%
2023-01-03	0.010000	0.019200	0.010000	0.019200	+255.556%	34,618	-67.188%
2022-12-30	0.014500	0.014500	0.005100	0.005400	-62.238%	154,694	+16.667%
2022-12-29	0.014000	0.014300	0.014000	0.014300	-41.152%	1,800	-55.944%
2022-12-28	0.014100	0.029900	0.013100	0.024300	+40.462%	13,110	-74.074%
2022-12-27	0.013500	0.017300	0.013500	0.017300	-48.817%	3,350	-63.584%
2022-12-23	0.018200	0.033800	0.018100	0.033800	-2.874%	600	-81.361%
2022-12-22	0.017700	0.034800	0.017600	0.034800	+16.779%	22,201	-81.897%
2022-12-21	0.017500	0.029800	0.017500	0.029800	+38.605%	3,763	-78.859%
2022-12-20	0.017600	0.021500	0.017600	0.021500	+22.159%	1,000	-70.698%
2022-12-19	0.017800	0.017800	0.017600	0.017600	-49.714%	12,300	-64.205%
2022-12-16	0.017500	0.035000	0.017500	0.035000	+16.667%	2,880	-82.000%
2022-12-15	0.017500	0.030001	0.017500	0.030000	0.000%	10,469	-79.000%
2022-12-14	0.016100	0.030500	0.012100	0.030000	-14.286%	3,807	-79.000%
2022-12-13	0.020000	0.035000	0.020000	0.035000	-12.281%	806	-82.000%
2022-12-08	0.018600	0.039900	0.018600	0.039900	-0.250%	1,600	-84.211%
2022-12-07	0.040000	0.040000	0.040000	0.040000	+100.000%	101	-84.250%
2022-12-06	0.016600	0.023500	0.016100	0.020000	-41.176%	5,020	-68.500%
2022-12-05	0.036000	0.036000	0.034000	0.034000	-2.857%	2,996	-81.471%
2022-12-02	0.039000	0.039000	0.020000	0.035000	-12.500%	91,705	-82.000%
2022-11-30	0.040000	0.040000	0.040000	0.040000	+0.003%	100	-84.250%
2022-11-29	0.030600	0.039999	0.030100	0.039999	-1.963%	6,000	-84.250%
2022-11-28	0.043100	0.043100	0.040800	0.040800	-5.336%	2,534	-84.559%
2022-11-21	0.058500	0.058500	0.043000	0.043100	-28.167%	5,621	-85.383%
2022-11-18	0.033000	0.060000	0.033000	0.060000	+66.667%	700	-89.500%
2022-11-17	0.036100	0.038001	0.036000	0.036000	-21.569%	1,000	-82.500%
2022-11-16	0.045900	0.045900	0.045900	0.045900	+17.692%	100	-86.275%
2022-11-15	0.036000	0.041000	0.036000	0.039000	-22.000%	30,985	-83.846%
2022-11-11	0.050000	0.050000	0.050000	0.050000	+11.111%	102	-87.400%
2022-11-10	0.045123	0.045123	0.045000	0.045000	+25.000%	2,050	-86.000%
2022-11-09	0.038000	0.038100	0.036000	0.036000	-20.000%	810	-82.500%
2022-11-08	0.041300	0.059400	0.041300	0.045000	+8.959%	32,650	-86.000%
2022-11-07	0.051000	0.051000	0.035100	0.041300	-24.359%	46,854	-84.746%
2022-11-04	0.055100	0.055100	0.051000	0.054600	-9.000%	641	-88.462%
2022-11-03	0.045600	0.060000	0.045600	0.060000	+19.760%	1,300	-89.500%
2022-11-02	0.064999	0.070500	0.049900	0.050100	-32.206%	23,653	-87.425%
2022-11-01	0.060000	0.074000	0.060000	0.073900	+23.167%	4,780	-91.475%
2022-10-31	0.060000	0.060000	0.060000	0.060000	0.000%	200	-89.500%
2022-10-28	0.045200	0.060000	0.045000	0.060000	+32.743%	15,306	-89.500%
2022-10-27	0.052700	0.052700	0.045200	0.045200	-9.419%	2,712	-86.062%
2022-10-26	0.051200	0.051200	0.045000	0.049900	-6.381%	168,126	-87.375%
2022-10-25	0.051400	0.060000	0.051200	0.053301	-3.789%	26,243	-88.180%
2022-10-24	0.058100	0.058100	0.055400	0.055400	+6.130%	400	-88.628%
2022-10-20	0.059500	0.059500	0.052200	0.052200	-10.000%	1,000	-87.931%
2022-10-19	0.060000	0.060000	0.050600	0.058000	-3.333%	10,559	-89.138%
2022-10-18	0.050500	0.060000	0.050500	0.060000	-17.808%	1,850	-89.500%
2022-10-17	0.079500	0.079500	0.073000	0.073000	-8.750%	5,450	-91.370%
2022-10-12	0.081900	0.081900	0.050400	0.080000	-3.265%	11,003	-92.125%
2022-10-11	0.067000	0.082700	0.067000	0.082700	+26.646%	6,538	-92.382%
2022-10-06	0.068200	0.068201	0.061400	0.065300	-18.375%	4,380	-90.352%
2022-10-05	0.064200	0.080000	0.064100	0.080000	+13.475%	1,617	-92.125%
2022-10-04	0.077051	0.077051	0.064200	0.070500	-2.759%	32,440	-91.064%
2022-10-03	0.061000	0.072500	0.052000	0.072500	+3.571%	56,601	-91.310%
2022-09-30	0.070000	0.070000	0.070000	0.070000	0.000%	201	-91.000%
2022-09-29	0.060300	0.070000	0.060000	0.070000	+7.692%	2,451	-91.000%
2022-09-28	0.070200	0.080600	0.060000	0.065000	-7.275%	356,894	-90.308%
2022-09-26	0.087500	0.094900	0.070100	0.070100	-8.961%	6,695	-91.013%
2022-09-22	0.077000	0.077100	0.070200	0.077000	-14.444%	14,000	-91.818%
2022-09-21	0.075000	0.090000	0.075000	0.090000	+23.967%	5,100	-93.000%
2022-09-20	0.085000	0.085000	0.072600	0.072600	-31.574%	6,200	-91.322%
2022-09-16	0.084100	0.106100	0.084100	0.106100	-3.545%	1,435	-94.062%
2022-09-15	0.110000	0.110000	0.110000	0.110000	+22.222%	100	-94.273%
2022-09-14	0.084000	0.090000	0.084000	0.090000	+17.647%	1,700	-93.000%
2022-09-13	0.076500	0.076600	0.076400	0.076500	-8.602%	11,010	-91.765%
2022-09-12	0.083700	0.083700	0.083700	0.083700	0.000%	200	-92.473%
2022-09-09	0.085300	0.091000	0.078100	0.083700	-16.300%	13,810	-92.473%
2022-09-08	0.100000	0.100000	0.100000	0.100000	+42.857%	223	-93.700%
2022-09-07	0.075200	0.075200	0.070000	0.070000	-20.046%	9,624	-91.000%
2022-09-06	0.087550	0.087550	0.087550	0.087550	-2.397%	225	-92.804%
2022-09-01	0.090000	0.094800	0.089600	0.089700	+2.514%	3,421	-92.977%
2022-08-31	0.075000	0.090000	0.075000	0.087500	+16.511%	750	-92.800%
2022-08-29	0.075100	0.075100	0.075100	0.075100	-1.444%	100	-91.611%
2022-08-26	0.076900	0.077000	0.076200	0.076200	-3.299%	12,100	-91.732%
2022-08-24	0.080000	0.080000	0.078800	0.078800	-1.500%	6,636	-92.005%
2022-08-23	0.080000	0.080500	0.077999	0.080000	-8.046%	20,101	-92.125%
2022-08-22	0.090000	0.090000	0.087000	0.087000	-0.969%	2,432	-92.759%
2022-08-19	0.089600	0.090000	0.087851	0.087851	-1.952%	2,751	-92.829%
2022-08-17	0.090000	0.094800	0.089600	0.089600	-6.178%	701	-92.969%
2022-08-16	0.100000	0.100000	0.087500	0.095500	-4.500%	11,750	-93.403%
2022-08-15	0.070400	0.100000	0.070400	0.100000	+13.766%	5,425	-93.700%
2022-08-12	0.088800	0.099768	0.070100	0.087900	-2.658%	56,558	-92.833%
2022-08-11	0.090000	0.102600	0.088800	0.090300	+0.222%	12,525	-93.023%
2022-08-10	0.099700	0.099700	0.090000	0.090100	-17.867%	12,352	-93.008%
2022-08-09	0.100000	0.109700	0.092500	0.109700	-15.550%	150,043	-94.257%
2022-08-08	0.119900	0.130000	0.111100	0.129900	+12.957%	17,476	-95.150%
2022-08-04	0.115000	0.115100	0.115000	0.115000	-4.087%	21,925	-94.522%
2022-08-02	0.119900	0.119900	0.119800	0.119900	-5.887%	900	-94.746%
2022-07-29	0.104500	0.190000	0.104500	0.127400	+21.218%	15,565	-95.055%
2022-07-28	0.099900	0.105100	0.099900	0.105100	+5.205%	13,700	-94.006%
2022-07-27	0.099900	0.099900	0.097516	0.099900	0.000%	750	-93.694%
2022-07-25	0.100000	0.100000	0.099900	0.099900	-0.100%	409	-93.694%
2022-07-22	0.098000	0.111100	0.098000	0.100000	+19.048%	4,569	-93.700%
2022-07-21	0.084000	0.084000	0.084000	0.084000	-15.237%	251	-92.500%
2022-07-19	0.109800	0.110000	0.082500	0.099100	-0.900%	10,140	-93.643%
2022-07-18	0.093100	0.110000	0.093100	0.100000	-2.724%	59,690	-93.700%
2022-07-13	0.100500	0.105000	0.093100	0.102800	-2.188%	257,700	-93.872%
2022-07-12	0.110200	0.119900	0.105100	0.105100	-3.667%	77,900	-94.006%
2022-07-11	0.160000	0.160000	0.108300	0.109101	-31.769%	8,023	-94.226%
2022-07-08	0.159899	0.159899	0.159899	0.159899	-0.063%	100	-96.060%
2022-07-07	0.149000	0.160000	0.145100	0.160000	0.000%	3,300	-96.063%
2022-07-01	0.145100	0.160000	0.145100	0.160000	+10.269%	1,300	-96.063%
2022-06-30	0.150000	0.150000	0.145100	0.145100	-14.647%	4,230	-95.658%
2022-06-29	0.169900	0.170000	0.169900	0.170000	-5.556%	1,868	-96.294%
2022-06-23	0.193151	0.193151	0.180000	0.180000	0.000%	1,001	-96.500%
2022-06-22	0.180000	0.180000	0.180000	0.180000	+5.820%	400	-96.500%
2022-06-21	0.169899	0.170100	0.165000	0.170100	+1.431%	9,125	-96.296%
2022-06-17	0.150600	0.167700	0.150500	0.167700	-3.147%	14,605	-96.243%
2022-06-16	0.150700	0.189400	0.150700	0.173149	+0.463%	2,443	-96.362%
2022-06-15	0.155300	0.172351	0.155300	0.172351	+1.383%	1,500	-96.345%
2022-06-14	0.177500	0.177500	0.154000	0.170000	-16.049%	11,366	-96.294%
2022-06-13	0.202499	0.202499	0.202499	0.202499	-14.485%	400	-96.889%
2022-06-10	0.192800	0.236900	0.190000	0.236799	+24.631%	46,800	-97.340%
2022-06-09	0.190000	0.190000	0.190000	0.190000	-5.000%	642	-96.684%
2022-06-07	0.209900	0.211600	0.200000	0.200000	-19.968%	2,700	-96.850%
2022-06-03	0.220000	0.249899	0.200000	0.249899	+44.785%	4,000	-97.479%
2022-06-02	0.179200	0.180700	0.172600	0.172600	-3.683%	10,100	-96.350%
2022-06-01	0.186100	0.295000	0.170000	0.179200	+5.412%	344,774	-96.484%
2022-05-27	0.179900	0.179900	0.170000	0.170000	-15.000%	1,100	-96.294%
2022-05-26	0.166000	0.200000	0.166000	0.200000	+11.235%	5,424	-96.850%
2022-05-25	0.179800	0.179800	0.179800	0.179800	0.000%	6,000	-96.496%
2022-05-24	0.179900	0.179900	0.179800	0.179800	+5.765%	4,000	-96.496%
2022-05-23	0.159301	0.178900	0.159100	0.170000	-0.030%	16,901	-96.294%
2022-05-20	0.170051	0.170051	0.170051	0.170051	+6.083%	697	-96.295%
2022-05-19	0.159800	0.180000	0.159700	0.160300	+0.250%	15,044	-96.070%
2022-05-18	0.150000	0.165900	0.150000	0.159900	-3.384%	10,967	-96.060%
2022-05-16	0.178000	0.178000	0.165500	0.165500	-7.953%	2,700	-96.193%
2022-05-13	0.179900	0.179900	0.170100	0.179800	-0.056%	30,045	-96.496%
2022-05-11	0.179900	0.183000	0.150300	0.179900	-0.056%	23,385	-96.498%
2022-05-10	0.180200	0.180200	0.176800	0.180000	-17.620%	11,665	-96.500%
2022-05-09	0.260000	0.260100	0.216000	0.218500	-16.026%	10,342	-97.117%
2022-05-04	0.260200	0.260200	0.260200	0.260200	+44.315%	5,000	-97.579%
2022-05-03	0.183000	0.183000	0.180300	0.180300	-3.942%	600	-96.506%
2022-04-28	0.180000	0.187700	0.180000	0.187700	+3.075%	7,270	-96.644%
2022-04-27	0.197200	0.197200	0.182100	0.182100	-7.658%	2,275	-96.540%
2022-04-26	0.197201	0.197201	0.197201	0.197201	-5.826%	888	-96.805%
2022-04-21	0.220100	0.220100	0.205000	0.209400	-12.714%	69,865	-96.991%
2022-04-20	0.239899	0.240000	0.239899	0.239900	+6.386%	7,224	-97.374%
2022-04-19	0.225700	0.225800	0.225500	0.225500	-3.052%	1,607	-97.206%
2022-04-18	0.250200	0.265001	0.229900	0.232600	-7.034%	7,275	-97.291%
2022-04-14	0.250100	0.250200	0.250100	0.250200	-1.185%	1,000	-97.482%
2022-04-13	0.257999	0.260000	0.250300	0.253200	-2.653%	2,700	-97.512%
2022-04-12	0.260100	0.260100	0.260000	0.260100	+2.847%	2,273	-97.578%
2022-04-11	0.265400	0.265400	0.252800	0.252900	-8.898%	1,096	-97.509%
2022-04-08	0.299600	0.300000	0.277600	0.277600	-7.405%	5,510	-97.731%
2022-04-07	0.256800	0.353400	0.256800	0.299800	+18.311%	9,360	-97.899%
2022-04-05	0.253400	0.253400	0.253400	0.253400	-0.705%	500	-97.514%
2022-04-04	0.250300	0.255200	0.250200	0.255200	+0.275%	2,511	-97.531%
2022-04-01	0.250300	0.265000	0.250300	0.254500	-5.741%	3,976	-97.525%
2022-03-31	0.269900	0.270000	0.269900	0.270000	+7.914%	6,604	-97.667%
2022-03-30	0.260100	0.260100	0.250100	0.250200	+1.873%	1,004	-97.482%
2022-03-29	0.250000	0.250000	0.245600	0.245600	-1.799%	1,100	-97.435%
2022-03-28	0.250598	0.250598	0.250100	0.250100	+0.040%	2,000	-97.481%
2022-03-25	0.250000	0.275000	0.250000	0.250000	0.000%	16,000	-97.480%
2022-03-24	0.250000	0.250000	0.250000	0.250000	-0.557%	1,000	-97.480%
2022-03-23	0.251400	0.251400	0.251400	0.251400	-3.308%	1,052	-97.494%
2022-03-22	0.260000	0.260000	0.259900	0.260000	+4.000%	5,015	-97.577%
2022-03-21	0.250100	0.250100	0.250000	0.250000	-0.080%	10,000	-97.480%
2022-03-18	0.250100	0.250200	0.250000	0.250200	-13.724%	2,100	-97.482%
2022-03-17	0.299900	0.300000	0.285000	0.290000	+3.571%	2,645	-97.828%
2022-03-16	0.259000	0.280000	0.259000	0.280000	+12.000%	3,240	-97.750%
2022-03-15	0.250000	0.250000	0.250000	0.250000	-10.682%	2,630	-97.480%
2022-03-14	0.290000	0.290000	0.269900	0.279899	-2.847%	4,014	-97.749%
2022-03-11	0.310000	0.400000	0.282500	0.288100	+2.893%	1,740	-97.813%
2022-03-10	0.270000	0.280000	0.270000	0.280000	+1.670%	2,953	-97.750%
2022-03-09	0.275300	0.275500	0.261600	0.275400	+11.951%	652	-97.712%
2022-03-08	0.246000	0.246000	0.246000	0.246000	+14.365%	214	-97.439%
2022-03-07	0.261500	0.261600	0.215100	0.215100	-17.301%	9,128	-97.071%
2022-03-03	0.260000	0.260101	0.260000	0.260101	-7.272%	627	-97.578%
2022-03-01	0.240000	0.280500	0.240000	0.280500	-9.894%	2,480	-97.754%
2022-02-28	0.320000	0.320000	0.280100	0.311300	-2.659%	28,055	-97.976%
2022-02-25	0.350000	0.350000	0.300100	0.319803	-8.628%	53,619	-98.030%
2022-02-24	0.350000	0.355000	0.350000	0.350000	-2.670%	10,393	-98.200%
2022-02-23	0.350000	0.359700	0.350000	0.359600	-0.083%	8,501	-98.248%
2022-02-22	0.350000	0.359900	0.350000	0.359900	0.000%	5,688	-98.250%
2022-02-18	0.360000	0.360000	0.350000	0.359900	-2.677%	7,896	-98.250%
2022-02-17	0.360499	0.369799	0.360499	0.369799	+2.665%	1,500	-98.296%
2022-02-16	0.389799	0.389799	0.360201	0.360201	+0.056%	3,310	-98.251%
2022-02-14	0.379800	0.379800	0.360000	0.360000	-2.729%	11,103	-98.250%
2022-02-11	0.370100	0.370100	0.370100	0.370100	-5.103%	1,300	-98.298%
2022-02-10	0.382800	0.404699	0.370000	0.390000	+1.299%	12,919	-98.385%
2022-02-09	0.420000	0.440000	0.380000	0.385000	-0.773%	27,351	-98.364%
2022-02-08	0.395701	0.395701	0.372300	0.388000	-3.000%	12,358	-98.376%
2022-02-07	0.350100	0.400000	0.350100	0.400000	-2.439%	4,568	-98.425%
2022-02-04	0.409900	0.410000	0.409900	0.410000	+2.500%	1,706	-98.463%
2022-02-03	0.392600	0.402600	0.370000	0.400000	+2.854%	2,995	-98.425%
2022-02-02	0.405401	0.450000	0.370100	0.388900	-9.558%	14,942	-98.380%
2022-02-01	0.430000	0.430100	0.410000	0.430000	+2.332%	12,112	-98.535%
2022-01-31	0.450000	0.450000	0.388800	0.420200	+4.998%	90,105	-98.501%
2022-01-28	0.413100	0.430000	0.400000	0.400200	0.000%	30,050	-98.426%
2022-01-27	0.430050	0.438900	0.400200	0.400200	-12.054%	10,700	-98.426%
2022-01-26	0.440000	0.455050	0.440000	0.455050	-3.795%	200	-98.616%
2022-01-25	0.437100	0.473000	0.437100	0.473000	+0.638%	6,107	-98.668%
2022-01-24	0.414200	0.470000	0.350000	0.470000	+3.616%	42,079	-98.660%
2022-01-21	0.474700	0.484466	0.453600	0.453600	-13.967%	95,776	-98.611%
2022-01-20	0.520000	0.550000	0.519900	0.527237	+5.300%	84,028	-98.805%
2022-01-19	0.500901	0.560600	0.441000	0.500700	+0.140%	63,924	-98.742%
2022-01-18	0.543200	0.585000	0.496800	0.500000	0.000%	58,411	-98.740%
2022-01-14	0.430100	0.540400	0.430100	0.500000	+19.048%	252,039	-98.740%
2022-01-13	0.370301	0.420000	0.370301	0.420000	+10.323%	9,724	-98.500%
2022-01-12	0.389900	0.392500	0.380700	0.380700	-2.360%	6,533	-98.345%
2022-01-11	0.389900	0.389900	0.389900	0.389900	+0.984%	1,006	-98.384%
2022-01-10	0.360000	0.386100	0.320200	0.386100	+1.605%	33,507	-98.368%
2022-01-07	0.359200	0.380000	0.359200	0.380000	+8.571%	8,960	-98.342%
2022-01-06	0.382600	0.382600	0.350000	0.350000	-16.706%	151,050	-98.200%
2022-01-04	0.443201	0.443201	0.420100	0.420200	-5.869%	2,024	-98.501%
2022-01-03	0.408300	0.460100	0.408300	0.446400	+1.524%	5,760	-98.589%
2021-12-31	0.420000	0.440000	0.410000	0.439700	+4.690%	49,569	-98.567%
2021-12-30	0.380000	0.429500	0.340100	0.420000	+20.240%	94,008	-98.500%
2021-12-29	0.380000	0.380000	0.340300	0.349300	-4.732%	34,711	-98.196%
2021-12-28	0.375000	0.419800	0.339900	0.366651	-6.011%	68,353	-98.282%
2021-12-27	0.400000	0.430100	0.390000	0.390100	+6.005%	32,259	-98.385%
2021-12-23	0.420100	0.424400	0.353001	0.368000	+8.140%	15,979	-98.288%
2021-12-22	0.399799	0.399900	0.340000	0.340300	-15.031%	29,622	-98.149%
2021-12-21	0.357400	0.409900	0.357200	0.400500	+2.719%	30,160	-98.427%
2021-12-20	0.409900	0.409900	0.306700	0.389900	-2.622%	34,733	-98.384%
2021-12-17	0.355000	0.400400	0.355000	0.400400	+4.000%	3,315	-98.427%
2021-12-16	0.419900	0.420000	0.385000	0.385000	-1.282%	28,650	-98.364%
2021-12-15	0.399900	0.399900	0.370000	0.390000	-1.291%	3,827	-98.385%
2021-12-14	0.315000	0.395200	0.315000	0.395100	+6.784%	70,644	-98.405%
2021-12-13	0.385001	0.387600	0.370000	0.370000	-7.500%	30,087	-98.297%
2021-12-10	0.450000	0.460000	0.400000	0.400000	-7.214%	16,175	-98.425%
2021-12-09	0.440000	0.460100	0.431000	0.431100	+0.256%	19,357	-98.539%
2021-12-08	0.390000	0.459800	0.390000	0.430000	+19.444%	60,236	-98.535%
2021-12-07	0.336000	0.394100	0.336000	0.360000	+2.857%	248,639	-98.250%
2021-12-06	0.380000	0.380000	0.345200	0.350000	-10.233%	105,054	-98.200%
2021-12-03	0.400100	0.429700	0.379753	0.389900	-2.598%	29,310	-98.384%
2021-12-02	0.509199	0.509199	0.399899	0.400300	-6.907%	49,655	-98.426%
2021-12-01	0.450000	0.475735	0.430000	0.430000	+0.023%	15,295	-98.535%
2021-11-30	0.440800	0.460000	0.400000	0.429899	-2.385%	21,461	-98.535%
2021-11-29	0.460000	0.489000	0.440000	0.440401	-2.133%	30,300	-98.569%
2021-11-26	0.480000	0.480000	0.440000	0.450000	-6.250%	5,962	-98.600%
2021-11-24	0.480000	0.492000	0.480000	0.480000	0.000%	5,979	-98.688%
2021-11-23	0.500000	0.518600	0.470000	0.480000	-5.901%	21,120	-98.688%
2021-11-22	0.555700	0.555700	0.510000	0.510100	-9.073%	25,095	-98.765%
2021-11-19	0.619799	0.619799	0.561000	0.561000	+3.889%	4,155	-98.877%
2021-11-18	0.650400	0.650400	0.540000	0.540000	-12.889%	25,422	-98.833%
2021-11-17	0.749900	0.749900	0.619900	0.619900	-3.951%	235,852	-98.984%
2021-11-16	0.600000	0.710248	0.600000	0.645400	+5.873%	48,386	-99.024%
2021-11-15	0.730000	0.730000	0.593901	0.609600	-0.016%	22,741	-98.967%
2021-11-12	0.610100	0.610100	0.550000	0.609700	-0.016%	44,168	-98.967%
2021-11-11	0.700000	0.700000	0.597800	0.609800	-11.623%	34,286	-98.967%
2021-11-10	0.520000	0.800000	0.520000	0.690000	+29.456%	187,886	-99.087%
2021-11-09	0.510000	0.537000	0.510000	0.533000	+4.510%	20,758	-98.818%
2021-11-08	0.521100	0.521100	0.488800	0.510000	0.000%	39,280	-98.765%
2021-11-05	0.539900	0.550000	0.481600	0.510000	+2.000%	7,630	-98.765%
2021-11-04	0.490000	0.530000	0.465600	0.500000	+2.041%	62,767	-98.740%
2021-11-03	0.499899	0.499899	0.449783	0.490000	+4.012%	34,888	-98.714%
2021-11-02	0.500000	0.505536	0.471100	0.471100	-1.854%	26,248	-98.663%
2021-11-01	0.480000	0.490000	0.475000	0.480000	+6.667%	7,873	-98.688%
2021-10-29	0.450000	0.470000	0.439899	0.450000	0.000%	39,269	-98.600%
2021-10-28	0.450000	0.470000	0.444499	0.450000	+2.323%	68,342	-98.600%
2021-10-27	0.445101	0.450000	0.439785	0.439785	-8.378%	36,294	-98.567%
2021-10-26	0.451000	0.480000	0.430301	0.480000	+4.371%	15,929	-98.688%
2021-10-25	0.470000	0.485000	0.440000	0.459900	-4.188%	16,921	-98.630%
2021-10-22	0.460000	0.480000	0.431000	0.480000	-3.981%	23,451	-98.688%
2021-10-21	0.499900	0.519900	0.460000	0.499900	+6.362%	84,940	-98.740%
2021-10-20	0.499900	0.570000	0.350550	0.470000	-22.417%	926,633	-98.660%
2021-10-19	0.610000	0.639900	0.590100	0.605800	+4.448%	28,492	-98.960%
2021-10-18	0.600100	0.600100	0.580000	0.580000	-4.918%	6,200	-98.914%
2021-10-15	0.634900	0.635000	0.609900	0.610000	+0.033%	2,607	-98.967%
2021-10-14	0.609900	0.609900	0.580201	0.609800	+0.994%	3,130	-98.967%
2021-10-13	0.595100	0.605100	0.580000	0.603800	+1.924%	47,795	-98.957%
2021-10-12	0.600000	0.609900	0.580200	0.592400	-1.259%	24,410	-98.937%
2021-10-11	0.610100	0.623317	0.590000	0.599951	+3.386%	84,460	-98.950%
2021-10-08	0.599900	0.649900	0.580300	0.580300	-3.283%	4,809	-98.914%
2021-10-07	0.629800	0.629800	0.600000	0.600000	+0.033%	10,432	-98.950%
2021-10-06	0.609800	0.629900	0.570000	0.599800	-4.763%	62,231	-98.950%
2021-10-05	0.550000	0.629800	0.550000	0.629800	+4.967%	17,202	-99.000%
2021-10-04	0.590000	0.609700	0.582600	0.600000	-2.248%	12,290	-98.950%
2021-10-01	0.659900	0.659900	0.580100	0.613799	-7.000%	10,882	-98.974%
2021-09-30	0.652200	0.661800	0.595000	0.660000	+0.441%	72,321	-99.045%
2021-09-29	0.687650	0.687650	0.650200	0.657100	-1.543%	7,463	-99.041%
2021-09-28	0.720000	0.724800	0.645000	0.667400	-0.388%	7,200	-99.056%
2021-09-27	0.640100	0.694720	0.640000	0.670000	+6.316%	24,672	-99.060%
2021-09-24	0.650400	0.671220	0.630150	0.630198	-3.081%	24,548	-99.000%
2021-09-23	0.629000	0.650248	0.603500	0.650229	+5.728%	15,764	-99.031%
2021-09-22	0.600000	0.615000	0.600000	0.615000	+2.500%	450	-98.976%
2021-09-21	0.520000	0.615000	0.520000	0.600000	+7.143%	19,212	-98.950%
2021-09-20	0.619900	0.619900	0.542000	0.560000	-11.097%	57,157	-98.875%
2021-09-17	0.600000	0.680000	0.600000	0.629900	-5.971%	16,193	-99.000%
2021-09-16	0.650100	0.669900	0.572298	0.669900	+3.062%	38,685	-99.060%
2021-09-15	0.774900	0.774900	0.630200	0.650000	+1.563%	54,831	-99.031%
2021-09-14	0.690000	0.793500	0.625000	0.640000	-7.246%	102,695	-99.016%
2021-09-13	0.690100	0.741700	0.661000	0.690000	-2.817%	22,662	-99.087%
2021-09-10	0.730000	0.757930	0.690000	0.710000	-5.315%	30,180	-99.113%
2021-09-09	0.750000	0.779900	0.749851	0.749851	+1.359%	2,900	-99.160%
2021-09-08	0.727400	0.745000	0.710101	0.739799	-6.295%	6,732	-99.148%
2021-09-07	0.900000	0.900000	0.700000	0.789500	-12.278%	78,787	-99.202%
2021-09-03	0.839000	0.900000	0.810100	0.900000	+15.333%	20,532	-99.300%
2021-09-02	0.790100	0.800000	0.770000	0.780349	+6.402%	27,850	-99.193%
2021-09-01	0.660000	0.840000	0.660000	0.733400	+3.544%	62,694	-99.141%
2021-08-31	0.780000	0.790457	0.690000	0.708300	-8.889%	47,588	-99.111%
2021-08-30	0.760000	0.800560	0.760000	0.777400	-4.025%	34,869	-99.190%
2021-08-27	0.849800	0.850000	0.770600	0.810000	+5.195%	15,546	-99.222%
2021-08-26	0.675000	0.774800	0.675000	0.770000	+15.494%	23,553	-99.182%
2021-08-25	0.670000	0.730000	0.620000	0.666700	+4.172%	28,191	-99.055%
2021-08-24	0.630100	0.640100	0.620200	0.640000	+1.587%	18,588	-99.016%
2021-08-23	0.630000	0.647099	0.571000	0.630000	+3.279%	85,722	-99.000%
2021-08-20	0.670000	0.670000	0.580000	0.610000	-8.955%	59,238	-98.967%
2021-08-19	0.700000	0.700000	0.670000	0.670000	-4.245%	14,100	-99.060%
2021-08-18	0.808800	0.809900	0.675000	0.699700	+0.532%	33,464	-99.100%
2021-08-17	0.782400	0.782401	0.690000	0.696000	-17.143%	39,348	-99.095%
2021-08-16	0.879900	0.890000	0.811000	0.840000	-1.176%	12,484	-99.250%
2021-08-13	0.760000	0.900000	0.760000	0.850000	+9.607%	30,713	-99.259%
2021-08-12	0.870000	0.940000	0.750200	0.775500	+0.714%	107,828	-99.188%
2021-08-11	0.850000	0.891400	0.770000	0.770000	-14.444%	42,796	-99.182%
2021-08-10	0.970000	0.989900	0.900000	0.900000	-10.000%	26,084	-99.300%
2021-08-09	0.960000	1.030000	0.935100	1.000000	+5.263%	146,014	-99.370%
2021-08-06	0.955000	0.955000	0.900000	0.950000	+6.742%	67,826	-99.337%
2021-08-05	0.900000	0.980000	0.850100	0.890000	+2.322%	65,041	-99.292%
2021-08-04	0.917900	0.947800	0.790000	0.869800	-3.086%	96,788	-99.276%
2021-08-03	0.859601	0.934499	0.845100	0.897500	+3.167%	264,031	-99.298%
2021-08-02	0.830000	0.880000	0.756100	0.869949	+15.993%	84,592	-99.276%
2021-07-30	0.720100	0.750000	0.640000	0.750000	-3.846%	74,728	-99.160%