Dark

ICD
Independence Contract Drilling, Inc.
stock NYSE

Inactive

Aug 28, 2024

0.5858USD-9.877%(-0.0642)317,476

Pre-market

0.00USD-100.000%(-0.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-28	0.6500	0.650101	0.58010	0.5858	-9.877%	317,476	0.000%
2024-08-27	0.6758	0.683500	0.64500	0.6500	0.000%	56,697	-9.877%
2024-08-26	0.7000	0.753200	0.64000	0.6500	-7.539%	166,299	-9.877%
2024-08-23	0.7373	0.744899	0.70000	0.7030	+0.114%	26,683	-16.671%
2024-08-22	0.8000	0.800000	0.68530	0.7022	-3.808%	33,413	-16.576%
2024-08-21	0.8039	0.803900	0.73000	0.7300	+2.198%	59,380	-19.753%
2024-08-20	0.6873	0.750000	0.67011	0.7143	+9.842%	80,763	-17.990%
2024-08-19	0.6100	0.660000	0.60010	0.6503	+9.848%	119,395	-9.918%
2024-08-16	0.6100	0.657900	0.59000	0.5920	-1.350%	27,225	-1.047%
2024-08-15	0.6400	0.688000	0.60010	0.6001	-1.623%	44,802	-2.383%
2024-08-14	0.7000	0.713800	0.59400	0.6100	-8.819%	137,103	-3.967%
2024-08-13	0.6400	0.701350	0.64000	0.6690	+9.672%	111,743	-12.436%
2024-08-12	0.5355	0.669400	0.52330	0.6100	+21.056%	195,221	-3.967%
2024-08-09	0.5203	0.600000	0.50390	0.5039	-1.293%	135,720	+16.253%
2024-08-08	0.7301	0.800100	0.51000	0.5105	-30.068%	314,496	+14.750%
2024-08-07	1.1600	1.160000	0.72140	0.7300	-39.669%	367,166	-19.753%
2024-08-06	1.2300	1.270000	1.20000	1.2100	-0.820%	79,735	-51.587%
2024-08-05	1.2200	1.249500	1.20010	1.2200	-4.688%	65,240	-51.984%
2024-08-02	1.4200	1.420000	1.24000	1.2800	-9.859%	83,423	-54.234%
2024-08-01	1.3800	1.430000	1.38000	1.4200	0.000%	24,000	-58.746%
2024-07-31	1.4200	1.447400	1.35000	1.4200	-0.699%	63,839	-58.746%
2024-07-30	1.4000	1.470000	1.39000	1.4300	+2.878%	36,237	-59.035%
2024-07-29	1.4500	1.450000	1.35000	1.3900	-2.250%	22,351	-57.856%
2024-07-26	1.3500	1.429900	1.35000	1.4220	+4.559%	32,105	-58.805%
2024-07-25	1.3900	1.399900	1.35900	1.3600	-2.158%	36,768	-56.926%
2024-07-24	1.4200	1.420000	1.36990	1.3900	-0.358%	21,911	-57.856%
2024-07-23	1.4400	1.440000	1.38000	1.3950	-1.064%	18,558	-58.007%
2024-07-22	1.3900	1.420000	1.36060	1.4100	+2.920%	28,282	-58.454%
2024-07-19	1.4300	1.469600	1.36000	1.3700	-4.196%	55,440	-57.241%
2024-07-18	1.4000	1.459900	1.35050	1.4300	+2.143%	35,114	-59.035%
2024-07-17	1.3000	1.440000	1.30000	1.4000	+7.692%	133,162	-58.157%
2024-07-16	1.1700	1.430000	1.17000	1.3000	+11.111%	131,417	-54.938%
2024-07-15	1.1500	1.180900	1.14000	1.1700	+1.739%	81,851	-49.932%
2024-07-12	1.1400	1.150000	1.13000	1.1500	+0.877%	72,583	-49.061%
2024-07-11	1.1200	1.184200	1.12000	1.1400	+1.786%	83,246	-48.614%
2024-07-10	1.1000	1.159200	1.10000	1.1200	+1.818%	18,230	-47.696%
2024-07-09	1.1400	1.170000	1.06000	1.1000	-4.348%	40,499	-46.745%
2024-07-08	1.2500	1.250000	1.14000	1.1500	-5.738%	123,242	-49.061%
2024-07-05	1.2300	1.270000	1.22000	1.2200	0.000%	15,303	-51.984%
2024-07-03	1.2000	1.270000	1.18000	1.2200	-3.175%	45,306	-51.984%
2024-07-02	1.2800	1.280000	1.23000	1.2600	0.000%	41,194	-53.508%
2024-07-01	1.3400	1.340000	1.26000	1.2600	-3.077%	21,654	-53.508%
2024-06-28	1.3200	1.325000	1.30000	1.3000	-0.763%	22,633	-54.938%
2024-06-27	1.2400	1.310000	1.24000	1.3100	+4.800%	34,207	-55.282%
2024-06-26	1.3100	1.370000	1.23000	1.2500	-5.303%	34,890	-53.136%
2024-06-25	1.3500	1.350000	1.31000	1.3200	0.000%	13,926	-55.621%
2024-06-24	1.4100	1.427600	1.32000	1.3200	+0.763%	18,166	-55.621%
2024-06-21	1.4300	1.430000	1.30000	1.3100	-7.092%	63,367	-55.282%
2024-06-20	1.3800	1.450000	1.38000	1.4100	+2.174%	25,542	-58.454%
2024-06-18	1.4500	1.450000	1.38000	1.3800	-4.167%	17,890	-57.551%
2024-06-17	1.5100	1.510000	1.40000	1.4400	-2.703%	25,285	-59.319%
2024-06-14	1.5100	1.530000	1.41000	1.4800	-0.671%	42,470	-60.419%
2024-06-13	1.5400	1.555200	1.46640	1.4900	-3.247%	22,247	-60.685%
2024-06-12	1.4600	1.560000	1.46000	1.5400	+6.207%	59,710	-61.961%
2024-06-11	1.4500	1.520000	1.45000	1.4500	-0.685%	12,911	-59.600%
2024-06-10	1.4600	1.520000	1.46000	1.4600	+0.690%	21,178	-59.877%
2024-06-07	1.4500	1.505000	1.43270	1.4500	-2.027%	17,523	-59.600%
2024-06-06	1.4600	1.515000	1.46000	1.4800	+2.069%	19,152	-60.419%
2024-06-05	1.4500	1.471600	1.40000	1.4500	+2.113%	35,196	-59.600%
2024-06-04	1.4500	1.450000	1.38030	1.4200	-2.069%	21,960	-58.746%
2024-06-03	1.4400	1.470000	1.40000	1.4500	0.000%	14,951	-59.600%
2024-05-31	1.4000	1.470000	1.40000	1.4500	0.000%	20,505	-59.600%
2024-05-30	1.4000	1.470000	1.39500	1.4500	+1.399%	18,577	-59.600%
2024-05-29	1.4500	1.472300	1.43000	1.4300	+0.704%	30,620	-59.035%
2024-05-28	1.4500	1.490000	1.40200	1.4200	0.000%	42,911	-58.746%
2024-05-24	1.4300	1.520000	1.38010	1.4200	-3.401%	39,508	-58.746%
2024-05-23	1.5600	1.560000	1.47000	1.4700	-4.545%	20,309	-60.150%
2024-05-22	1.5500	1.560000	1.52000	1.5400	+0.654%	23,823	-61.961%
2024-05-21	1.5800	1.580000	1.52000	1.5300	-3.774%	35,235	-61.712%
2024-05-20	1.5300	1.600000	1.51000	1.5900	+2.581%	28,417	-63.157%
2024-05-17	1.4300	1.620000	1.42990	1.5500	+9.155%	77,859	-62.206%
2024-05-16	1.4200	1.470000	1.40010	1.4200	0.000%	116,785	-58.746%
2024-05-15	1.3600	1.530000	1.36000	1.4200	-2.740%	131,125	-58.746%
2024-05-14	1.5400	1.580000	1.28700	1.4600	-5.806%	118,203	-59.877%
2024-05-13	1.6800	1.689000	1.55000	1.5500	-3.125%	80,631	-62.206%
2024-05-10	1.6600	1.710000	1.58000	1.6000	-2.439%	78,851	-63.388%
2024-05-09	1.6600	1.680000	1.64000	1.6400	-1.205%	41,031	-64.280%
2024-05-08	1.7100	1.730000	1.66000	1.6600	-1.775%	15,295	-64.711%
2024-05-07	1.7300	1.770000	1.69000	1.6900	-0.588%	20,757	-65.337%
2024-05-06	1.7700	1.770000	1.70000	1.7000	-3.409%	17,051	-65.541%
2024-05-03	1.8500	1.850000	1.74000	1.7600	-2.762%	22,433	-66.716%
2024-05-02	1.8300	1.870000	1.81000	1.8100	-2.162%	18,128	-67.635%
2024-05-01	1.8500	1.876400	1.81000	1.8500	-1.070%	56,266	-68.335%
2024-04-30	1.8600	1.870000	1.83010	1.8700	0.000%	18,987	-68.674%
2024-04-29	1.8700	1.880000	1.86000	1.8700	+0.538%	3,668	-68.674%
2024-04-26	1.9200	1.930000	1.85000	1.8600	-4.124%	20,790	-68.505%
2024-04-25	1.8600	1.960000	1.85000	1.9400	+4.865%	47,940	-69.804%
2024-04-24	1.8800	1.910000	1.84000	1.8500	-3.646%	28,694	-68.335%
2024-04-23	1.9800	1.980000	1.90000	1.9200	+0.524%	9,211	-69.490%
2024-04-22	1.9400	1.970000	1.90000	1.9100	0.000%	14,564	-69.330%
2024-04-19	1.9300	1.970000	1.90000	1.9100	0.000%	31,747	-69.330%
2024-04-18	1.8800	1.920000	1.83000	1.9100	+0.526%	24,332	-69.330%
2024-04-17	1.9000	1.960000	1.87000	1.9000	+0.529%	25,381	-69.168%
2024-04-16	2.0300	2.030000	1.86000	1.8900	-4.545%	68,873	-69.005%
2024-04-15	2.0000	2.070000	1.97000	1.9800	0.000%	148,402	-70.414%
2024-04-12	1.9200	2.150000	1.92000	1.9800	+2.062%	289,028	-70.414%
2024-04-11	2.0300	2.040000	1.89000	1.9400	-0.513%	8,984	-69.804%
2024-04-10	1.9400	1.990000	1.90000	1.9500	+2.094%	18,949	-69.959%
2024-04-09	1.9200	1.950000	1.89000	1.9100	0.000%	12,372	-69.330%
2024-04-08	1.9201	1.940000	1.90000	1.9100	0.000%	70,985	-69.330%
2024-04-05	1.9194	1.920000	1.87000	1.9100	-1.036%	22,041	-69.330%
2024-04-04	1.9634	1.970000	1.91000	1.9300	+1.579%	22,095	-69.648%
2024-04-03	1.8700	1.950000	1.86000	1.9000	+3.261%	19,237	-69.168%
2024-04-02	1.8300	1.902700	1.81000	1.8400	-0.541%	27,289	-68.163%
2024-04-01	1.8900	1.930000	1.83000	1.8500	-0.538%	31,013	-68.335%
2024-03-28	1.8900	2.040000	1.80000	1.8600	-3.125%	73,564	-68.505%
2024-03-27	2.0000	2.140000	1.88000	1.9200	-2.041%	258,879	-69.490%
2024-03-26	1.8800	2.000000	1.86000	1.9600	+5.946%	51,493	-70.112%
2024-03-25	1.6700	1.889900	1.67000	1.8500	+8.824%	130,195	-68.335%
2024-03-22	1.6600	1.710000	1.64500	1.7000	+1.796%	95,097	-65.541%
2024-03-21	1.7200	1.779900	1.66000	1.6700	-1.183%	127,383	-64.922%
2024-03-20	1.7100	1.730000	1.68000	1.6900	-0.588%	30,740	-65.337%
2024-03-19	1.7100	1.730000	1.70000	1.7000	-1.163%	88,878	-65.541%
2024-03-18	1.7000	1.730000	1.67000	1.7200	+0.585%	58,250	-65.942%
2024-03-15	1.7100	1.780000	1.69000	1.7100	-1.724%	25,378	-65.743%
2024-03-14	1.7600	1.790000	1.74000	1.7400	0.000%	24,397	-66.333%
2024-03-13	1.7000	1.745200	1.70000	1.7400	+2.353%	31,257	-66.333%
2024-03-12	1.8400	1.840000	1.69000	1.7000	-6.593%	50,874	-65.541%
2024-03-11	1.6100	1.850000	1.61000	1.8200	+11.656%	375,382	-67.813%
2024-03-08	1.6400	1.710000	1.62000	1.6300	-1.212%	66,553	-64.061%
2024-03-07	1.6700	1.670000	1.62000	1.6500	0.000%	186,056	-64.497%
2024-03-06	1.6900	1.710000	1.65000	1.6500	-1.198%	224,568	-64.497%
2024-03-05	1.7500	1.756100	1.66000	1.6700	-5.650%	94,558	-64.922%
2024-03-04	1.8100	1.840000	1.76500	1.7700	-2.210%	137,669	-66.904%
2024-03-01	1.8100	1.850000	1.81000	1.8100	+1.685%	43,808	-67.635%
2024-02-29	1.7800	1.850000	1.76050	1.7800	-0.559%	33,713	-67.090%
2024-02-28	1.6500	1.850000	1.65000	1.7900	-4.787%	100,892	-67.274%
2024-02-27	1.8900	1.920000	1.84000	1.8800	+2.732%	112,307	-68.840%
2024-02-26	1.8500	1.920000	1.80000	1.8300	-4.188%	87,556	-67.989%
2024-02-23	1.9900	1.990000	1.90000	1.9100	-4.020%	45,608	-69.330%
2024-02-22	2.0200	2.050000	1.95390	1.9900	-0.500%	82,992	-70.563%
2024-02-21	1.9300	2.020000	1.93000	2.0000	+2.564%	35,347	-70.710%
2024-02-20	1.9000	1.960000	1.89500	1.9500	+2.094%	57,983	-69.959%
2024-02-16	1.9500	1.980000	1.88000	1.9100	-1.546%	56,539	-69.330%
2024-02-15	1.8800	1.960000	1.85010	1.9400	+3.191%	67,995	-69.804%
2024-02-14	2.0000	2.000000	1.86000	1.8800	-4.569%	92,256	-68.840%
2024-02-13	2.0100	2.010000	1.94000	1.9700	-0.505%	11,289	-70.264%
2024-02-12	2.0200	2.020000	1.96000	1.9800	-1.000%	59,017	-70.414%
2024-02-09	1.9800	2.020000	1.98000	2.0000	0.000%	47,247	-70.710%
2024-02-08	2.0300	2.030000	1.98000	2.0000	+0.503%	26,410	-70.710%
2024-02-07	2.0600	2.060000	1.98000	1.9900	-1.970%	44,470	-70.563%
2024-02-06	2.0000	2.070000	1.98000	2.0300	+1.500%	61,470	-71.143%
2024-02-05	2.0700	2.110000	1.98000	2.0000	-2.913%	60,901	-70.710%
2024-02-02	2.0700	2.110000	2.06000	2.0600	-1.905%	26,974	-71.563%
2024-02-01	2.1400	2.230000	2.06000	2.1000	-0.943%	15,317	-72.105%
2024-01-31	2.2300	2.270000	2.12000	2.1200	-3.636%	34,477	-72.368%
2024-01-30	2.1700	2.280000	2.13000	2.2000	+3.286%	65,047	-73.373%
2024-01-29	2.0700	2.170000	2.07000	2.1300	+3.398%	29,512	-72.498%
2024-01-26	2.0700	2.140000	2.05000	2.0600	-1.435%	59,013	-71.563%
2024-01-25	2.1300	2.130000	2.07000	2.0900	0.000%	32,479	-71.971%
2024-01-24	2.1400	2.149900	2.07000	2.0900	0.000%	43,985	-71.971%
2024-01-23	2.0600	2.160000	2.06000	2.0900	+1.456%	22,332	-71.971%
2024-01-22	2.0600	2.140000	2.06000	2.0600	-1.435%	15,967	-71.563%
2024-01-19	2.0800	2.209900	2.07010	2.0900	0.000%	82,168	-71.971%
2024-01-18	2.1000	2.189900	2.07000	2.0900	+1.951%	26,933	-71.971%
2024-01-17	2.0600	2.125000	2.05000	2.0500	0.000%	17,915	-71.424%
2024-01-16	2.0600	2.240000	2.05000	2.0500	-1.914%	66,038	-71.424%
2024-01-12	2.1000	2.160000	2.06310	2.0900	+0.966%	32,425	-71.971%
2024-01-11	2.2200	2.220000	2.07000	2.0700	-3.721%	84,430	-71.700%
2024-01-10	2.2100	2.260000	2.14630	2.1500	-0.922%	65,032	-72.753%
2024-01-09	2.3300	2.350000	2.15000	2.1700	-6.867%	130,379	-73.005%
2024-01-08	2.4200	2.420000	2.33000	2.3300	-2.510%	22,341	-74.858%
2024-01-05	2.3500	2.430000	2.34520	2.3900	+1.702%	24,496	-75.490%
2024-01-04	2.5000	2.500000	2.33000	2.3500	-4.082%	26,735	-75.072%
2024-01-03	2.4000	2.480000	2.38550	2.4500	+1.660%	30,801	-76.090%
2024-01-02	2.4500	2.510000	2.41000	2.4100	-1.633%	8,205	-75.693%
2023-12-29	2.4500	2.517500	2.41000	2.4500	+1.240%	70,078	-76.090%
2023-12-28	2.4700	2.530000	2.42000	2.4200	-1.224%	68,795	-75.793%
2023-12-27	2.4100	2.559900	2.41000	2.4500	+0.410%	51,175	-76.090%
2023-12-26	2.5700	2.650000	2.41870	2.4400	-4.314%	66,390	-75.992%
2023-12-22	2.5800	2.580000	2.51000	2.5500	+1.594%	34,275	-77.027%
2023-12-21	2.4800	2.588900	2.48000	2.5100	0.000%	75,940	-76.661%
2023-12-20	2.4500	2.540000	2.41000	2.5100	+3.719%	27,728	-76.661%
2023-12-19	2.4300	2.470000	2.38000	2.4200	+0.833%	23,829	-75.793%
2023-12-18	2.4000	2.490000	2.40000	2.4000	0.000%	18,157	-75.592%
2023-12-15	2.4000	2.420000	2.35000	2.4000	+1.266%	26,407	-75.592%
2023-12-14	2.3600	2.470000	2.32000	2.3700	+1.717%	56,303	-75.283%
2023-12-13	2.2700	2.350000	2.27000	2.3300	+1.304%	68,359	-74.858%
2023-12-12	2.3200	2.410000	2.30000	2.3000	-1.709%	66,039	-74.530%
2023-12-11	2.4100	2.490000	2.31000	2.3400	-1.681%	52,214	-74.966%
2023-12-08	2.3800	2.510000	2.38000	2.3800	-0.418%	23,729	-75.387%
2023-12-07	2.4300	2.450000	2.36000	2.3900	+0.420%	22,535	-75.490%
2023-12-06	2.4200	2.520000	2.38000	2.3800	-2.857%	54,723	-75.387%
2023-12-05	2.5700	2.570000	2.41000	2.4500	-3.543%	19,701	-76.090%
2023-12-04	2.4900	2.590000	2.38000	2.5400	+2.834%	28,011	-76.937%
2023-12-01	2.3500	2.570000	2.35000	2.4700	+3.347%	51,682	-76.283%
2023-11-30	2.4000	2.480800	2.36000	2.3900	0.000%	110,641	-75.490%
2023-11-29	2.3600	2.475000	2.33010	2.3900	+0.420%	129,268	-75.490%
2023-11-28	2.4000	2.400000	2.31690	2.3800	-0.833%	15,120	-75.387%
2023-11-27	2.4300	2.460000	2.38220	2.4000	-4.000%	46,519	-75.592%
2023-11-24	2.3300	2.550000	2.33000	2.5000	+5.042%	29,051	-76.568%
2023-11-22	2.3900	2.430000	2.28000	2.3800	+1.277%	64,994	-75.387%
2023-11-21	2.3000	2.355000	2.24500	2.3500	+3.070%	70,553	-75.072%
2023-11-20	2.4399	2.439900	2.27000	2.2800	-3.797%	36,960	-74.307%
2023-11-17	2.2300	2.380000	2.23000	2.3700	+5.333%	44,473	-75.283%
2023-11-16	2.2300	2.310000	2.21000	2.2500	-0.881%	83,647	-73.964%
2023-11-15	2.2200	2.348300	2.22000	2.2700	+0.889%	81,476	-74.194%
2023-11-14	2.3200	2.350000	2.22000	2.2500	-1.316%	174,596	-73.964%
2023-11-13	2.3700	2.450000	2.27100	2.2800	-3.797%	47,075	-74.307%
2023-11-10	2.3400	2.430000	2.34000	2.3700	+1.282%	38,295	-75.283%
2023-11-09	2.4200	2.490000	2.34000	2.3400	-3.306%	34,648	-74.966%
2023-11-08	2.4200	2.440000	2.33000	2.4200	+0.415%	70,758	-75.793%
2023-11-07	2.5200	2.590000	2.39000	2.4100	-5.490%	74,470	-75.693%
2023-11-06	2.6600	2.710000	2.55000	2.5500	-5.556%	20,601	-77.027%
2023-11-03	2.5900	2.720000	2.59000	2.7000	+3.448%	29,414	-78.304%
2023-11-02	2.6281	2.640000	2.59000	2.6100	+2.353%	63,155	-77.556%
2023-11-01	2.6500	2.650000	2.48000	2.5500	-4.494%	265,760	-77.027%
2023-10-31	2.7400	2.770000	2.65000	2.6700	-1.838%	79,851	-78.060%
2023-10-30	2.8200	2.869900	2.71000	2.7200	-2.509%	85,682	-78.463%
2023-10-27	2.8600	2.860000	2.76000	2.7900	-1.413%	29,139	-79.004%
2023-10-26	2.8100	2.870000	2.80000	2.8300	+0.355%	14,691	-79.300%
2023-10-25	2.8600	2.940000	2.76010	2.8200	-0.353%	134,511	-79.227%
2023-10-24	2.9000	2.920000	2.81000	2.8300	-1.736%	29,632	-79.300%
2023-10-23	2.9500	2.950000	2.87000	2.8800	-2.703%	28,036	-79.660%
2023-10-20	2.8900	3.030000	2.85000	2.9600	+2.422%	79,372	-80.209%
2023-10-19	2.9500	2.980000	2.88000	2.8900	-1.365%	34,606	-79.730%
2023-10-18	2.9300	2.980000	2.90450	2.9300	0.000%	38,825	-80.007%
2023-10-17	2.9500	2.990000	2.91000	2.9300	0.000%	32,017	-80.007%
2023-10-16	2.8900	2.970000	2.88200	2.9300	0.000%	18,387	-80.007%
2023-10-13	2.8700	2.950000	2.85990	2.9300	0.000%	38,140	-80.007%
2023-10-12	2.9600	2.970000	2.91000	2.9300	-0.678%	22,092	-80.007%
2023-10-11	2.9000	2.960000	2.87010	2.9500	+0.340%	14,129	-80.142%
2023-10-10	2.9600	2.960000	2.88510	2.9400	+0.341%	11,910	-80.075%
2023-10-09	2.9200	2.990000	2.87680	2.9300	-0.678%	70,091	-80.007%
2023-10-06	2.9300	3.000000	2.83010	2.9500	+2.076%	81,618	-80.142%
2023-10-05	2.8300	2.999900	2.78200	2.8900	+5.091%	31,934	-79.730%
2023-10-04	2.8800	2.940000	2.72500	2.7500	-4.514%	102,209	-78.698%
2023-10-03	2.9500	2.970000	2.85110	2.8800	-0.346%	62,222	-79.660%
2023-10-02	2.9480	2.954200	2.86000	2.8900	-3.667%	45,168	-79.730%
2023-09-29	2.9900	3.009000	2.92000	3.0000	-0.332%	17,683	-80.473%
2023-09-28	3.0200	3.062800	2.99000	3.0100	0.000%	38,959	-80.538%
2023-09-27	2.9100	3.060000	2.90910	3.0100	+3.436%	74,521	-80.538%
2023-09-26	2.9400	2.950000	2.90000	2.9100	+0.692%	14,768	-79.869%
2023-09-25	2.9100	2.950000	2.87250	2.8900	-0.345%	59,363	-79.730%
2023-09-22	2.9500	2.950000	2.88000	2.9000	+1.045%	23,986	-79.800%
2023-09-21	2.9400	2.950000	2.87000	2.8700	-3.041%	54,749	-79.589%
2023-09-20	3.0500	3.060000	2.96000	2.9600	-1.003%	39,388	-80.209%
2023-09-19	3.0900	3.090000	2.98000	2.9900	-1.645%	27,375	-80.408%
2023-09-18	3.1000	3.100000	2.95000	3.0400	-2.251%	57,792	-80.730%
2023-09-15	3.1000	3.170000	3.03000	3.1100	-0.639%	66,816	-81.164%
2023-09-14	3.1400	3.200000	3.02010	3.1300	-0.318%	54,559	-81.284%
2023-09-13	3.0300	3.240000	3.03000	3.1400	+2.614%	117,528	-81.344%
2023-09-12	2.9000	3.060000	2.90000	3.0600	+5.882%	104,496	-80.856%
2023-09-11	3.0000	3.020000	2.87000	2.8900	-1.027%	68,205	-79.730%
2023-09-08	2.9300	2.970600	2.89000	2.9200	-0.341%	110,097	-79.938%
2023-09-07	2.9900	3.010000	2.90000	2.9300	-2.658%	52,755	-80.007%
2023-09-06	3.1001	3.149900	2.99500	3.0100	-1.954%	42,709	-80.538%
2023-09-05	3.1800	3.180000	3.00000	3.0700	-2.540%	84,786	-80.919%
2023-09-01	2.9300	3.290000	2.93000	3.1500	+10.140%	155,620	-81.403%
2023-08-31	2.9000	2.905000	2.83000	2.8600	-0.694%	67,747	-79.517%
2023-08-30	2.9100	2.960000	2.86000	2.8800	0.000%	19,549	-79.660%
2023-08-29	2.9100	2.935500	2.85010	2.8800	-0.690%	27,750	-79.660%
2023-08-28	2.9300	2.930000	2.84000	2.9000	0.000%	15,703	-79.800%
2023-08-25	3.0200	3.035100	2.89130	2.9000	-3.333%	77,149	-79.800%
2023-08-24	3.1600	3.210000	3.00000	3.0000	-5.363%	33,948	-80.473%
2023-08-23	3.1300	3.230000	3.13000	3.1700	-0.938%	45,966	-81.521%
2023-08-22	3.3600	3.400000	3.19000	3.2000	-6.433%	140,465	-81.694%
2023-08-21	3.0300	3.450000	3.02500	3.4200	+14.000%	251,981	-82.871%
2023-08-18	2.9200	3.060000	2.90000	3.0000	+1.351%	158,850	-80.473%
2023-08-17	2.9600	2.965000	2.82000	2.9600	-0.337%	60,251	-80.209%
2023-08-16	2.8900	2.980100	2.81000	2.9700	+2.768%	590,709	-80.276%
2023-08-15	2.9400	2.990000	2.85200	2.8900	-1.701%	30,389	-79.730%
2023-08-14	2.9200	3.008100	2.86010	2.9400	+0.341%	53,709	-80.075%
2023-08-11	2.9200	2.960000	2.86000	2.9300	+0.687%	45,608	-80.007%
2023-08-10	2.8800	2.960000	2.84000	2.9100	+1.748%	34,385	-79.869%
2023-08-09	2.9500	3.030000	2.82000	2.8600	-2.055%	52,668	-79.517%
2023-08-08	2.9400	2.950000	2.81030	2.9200	-1.017%	31,042	-79.938%
2023-08-07	2.9900	2.990000	2.94650	2.9500	-0.338%	8,316	-80.142%
2023-08-04	3.0600	3.090000	2.95000	2.9600	-2.951%	20,375	-80.209%
2023-08-03	3.0000	3.070000	2.84000	3.0500	+7.774%	44,407	-80.793%
2023-08-02	3.0850	3.085000	2.82000	2.8300	-9.873%	48,037	-79.300%
2023-08-01	3.1500	3.160000	3.02000	3.1400	-0.633%	68,991	-81.344%
2023-07-31	3.0900	3.210000	3.02810	3.1600	+3.947%	71,546	-81.462%
2023-07-28	2.9500	3.080000	2.93000	3.0400	+4.110%	126,247	-80.730%
2023-07-27	2.9500	2.970000	2.88000	2.9200	+0.690%	31,984	-79.938%
2023-07-26	2.8600	2.925000	2.86000	2.9000	+1.045%	24,505	-79.800%
2023-07-25	2.8200	2.919900	2.81000	2.8700	+1.773%	44,350	-79.589%
2023-07-24	2.7600	2.840000	2.71000	2.8200	+2.174%	35,325	-79.227%
2023-07-21	2.7900	2.800000	2.75000	2.7600	-1.075%	26,836	-78.775%
2023-07-20	2.7900	2.810000	2.76000	2.7900	+0.360%	18,808	-79.004%
2023-07-19	2.8600	2.867200	2.76000	2.7800	-2.797%	26,153	-78.928%
2023-07-18	2.8200	2.960000	2.82000	2.8600	+0.704%	26,978	-79.517%
2023-07-17	2.7800	2.890700	2.75000	2.8400	+2.158%	69,024	-79.373%
2023-07-14	2.8700	2.889900	2.76000	2.7800	-2.456%	37,727	-78.928%
2023-07-13	2.8400	2.870000	2.80500	2.8500	+1.064%	104,582	-79.446%
2023-07-12	2.7900	2.880000	2.79000	2.8200	+1.805%	62,986	-79.227%
2023-07-11	2.6300	2.800000	2.63000	2.7700	+3.745%	79,092	-78.852%
2023-07-10	2.7000	2.740000	2.67000	2.6700	-0.743%	29,755	-78.060%
2023-07-07	2.5600	2.700000	2.55010	2.6900	+5.490%	104,293	-78.223%
2023-07-06	2.5800	2.674800	2.50000	2.5500	-1.923%	87,337	-77.027%
2023-07-05	2.6900	2.690000	2.54000	2.6000	-3.704%	64,000	-77.469%
2023-07-03	2.7300	2.769900	2.70000	2.7000	-1.099%	38,388	-78.304%
2023-06-30	2.7500	2.780000	2.69000	2.7300	0.000%	36,426	-78.542%
2023-06-29	2.5700	2.740000	2.55000	2.7300	+5.405%	37,907	-78.542%
2023-06-28	2.6200	2.650000	2.51000	2.5900	-0.766%	71,450	-77.382%
2023-06-27	2.6400	2.652700	2.60000	2.6100	-1.509%	39,056	-77.556%
2023-06-26	2.5200	2.660000	2.52000	2.6500	+4.331%	29,781	-77.894%
2023-06-23	2.6100	2.610000	2.49000	2.5400	-3.422%	117,508	-76.937%
2023-06-22	2.6500	2.670000	2.61000	2.6300	-1.498%	124,668	-77.726%
2023-06-21	2.6700	2.720000	2.65000	2.6700	-1.111%	94,205	-78.060%
2023-06-20	2.6600	2.730000	2.65000	2.7000	+0.372%	40,595	-78.304%
2023-06-16	2.7500	2.760000	2.68060	2.6900	-2.182%	72,598	-78.223%
2023-06-15	2.6700	2.750000	2.67000	2.7500	+2.996%	52,943	-78.698%
2023-06-14	2.7100	2.745000	2.62000	2.6700	0.000%	67,050	-78.060%
2023-06-13	2.7900	2.840000	2.67000	2.6700	-0.743%	73,576	-78.060%
2023-06-12	2.7500	2.804700	2.61000	2.6900	-2.888%	117,559	-78.223%
2023-06-09	2.8100	2.820000	2.71000	2.7700	-1.423%	54,563	-78.852%
2023-06-08	2.8500	2.937300	2.70000	2.8100	-4.422%	184,115	-79.153%
2023-06-07	3.0200	3.078000	2.89050	2.9400	-1.672%	45,138	-80.075%
2023-06-06	2.8500	3.000000	2.82000	2.9900	+6.028%	51,802	-80.408%
2023-06-05	2.8600	2.950000	2.76000	2.8200	-2.422%	33,263	-79.227%
2023-06-02	2.8600	2.930000	2.81000	2.8900	+4.332%	59,735	-79.730%
2023-06-01	2.7200	2.960000	2.69000	2.7700	+2.214%	60,939	-78.852%
2023-05-31	2.7300	2.800000	2.67000	2.7100	-3.214%	46,220	-78.384%
2023-05-30	2.7800	2.830000	2.73000	2.8000	-1.060%	48,031	-79.079%
2023-05-26	2.8200	2.980000	2.72000	2.8300	+3.285%	99,030	-79.300%
2023-05-25	2.8500	2.880000	2.71010	2.7400	-5.190%	70,872	-78.620%
2023-05-24	3.0637	3.063700	2.89000	2.8900	-4.620%	36,199	-79.730%
2023-05-23	3.0200	3.070000	3.00000	3.0300	+1.678%	20,154	-80.667%
2023-05-22	2.9000	3.060000	2.90000	2.9800	+2.405%	55,402	-80.342%
2023-05-19	2.7300	2.910000	2.73000	2.9100	+5.054%	56,287	-79.869%
2023-05-18	2.7300	2.799900	2.63000	2.7700	+1.095%	206,670	-78.852%
2023-05-17	2.7700	2.800000	2.67000	2.7400	-1.083%	154,948	-78.620%
2023-05-16	2.8600	2.900000	2.73000	2.7700	-3.819%	197,237	-78.852%
2023-05-15	2.9600	2.980000	2.88000	2.8800	0.000%	35,128	-79.660%
2023-05-12	2.9400	3.010000	2.86000	2.8800	-1.706%	62,217	-79.660%
2023-05-11	3.0200	3.100400	2.91000	2.9300	-5.484%	59,427	-80.007%
2023-05-10	3.1200	3.149900	3.03000	3.1000	-0.641%	32,136	-81.103%
2023-05-09	3.2800	3.280000	3.00000	3.1200	+1.961%	115,555	-81.224%
2023-05-08	3.0100	3.090000	2.95840	3.0600	-0.971%	47,025	-80.856%
2023-05-05	2.8600	3.100000	2.86000	3.0900	+5.822%	59,208	-81.042%
2023-05-04	2.8700	2.930000	2.80000	2.9200	+1.742%	84,349	-79.938%
2023-05-03	2.8500	3.030000	2.85000	2.8700	-0.347%	65,933	-79.589%
2023-05-02	2.9500	2.965000	2.84000	2.8800	-4.000%	122,579	-79.660%
2023-05-01	3.0400	3.100000	2.97000	3.0000	-1.961%	53,092	-80.473%
2023-04-28	3.0200	3.110000	2.98000	3.0600	+1.325%	55,206	-80.856%
2023-04-27	3.1500	3.210000	2.94000	3.0200	-3.514%	300,948	-80.603%
2023-04-26	3.0300	3.180000	3.03000	3.1300	+2.288%	69,833	-81.284%
2023-04-25	3.0400	3.070000	3.00000	3.0600	-0.649%	35,693	-80.856%
2023-04-24	3.0100	3.139900	2.99000	3.0800	+3.010%	36,605	-80.981%
2023-04-21	2.9900	3.020000	2.91000	2.9900	+1.014%	70,051	-80.408%
2023-04-20	2.9800	3.040000	2.94000	2.9600	-1.987%	69,303	-80.209%
2023-04-19	3.1000	3.120000	2.98000	3.0200	-2.894%	53,424	-80.603%
2023-04-18	3.1400	3.220000	3.09000	3.1100	-1.893%	41,944	-81.164%
2023-04-17	3.2000	3.270000	3.09000	3.1700	+0.316%	72,838	-81.521%
2023-04-14	3.2200	3.250000	3.14000	3.1600	-2.167%	43,045	-81.462%
2023-04-13	3.2000	3.280000	3.20000	3.2300	+0.623%	27,567	-81.864%
2023-04-12	3.1700	3.230000	3.07000	3.2100	+0.312%	97,880	-81.751%
2023-04-11	3.2300	3.280000	3.12000	3.2000	0.000%	112,401	-81.694%
2023-04-10	3.2300	3.310000	3.17000	3.2000	-1.840%	38,972	-81.694%
2023-04-06	3.3200	3.345000	3.23000	3.2600	-2.395%	24,947	-82.031%
2023-04-05	3.4000	3.440000	3.25000	3.3400	-0.595%	37,378	-82.461%
2023-04-04	3.5400	3.540000	3.30000	3.3600	-4.274%	60,592	-82.565%
2023-04-03	3.3900	3.510000	3.26000	3.5100	+7.669%	198,518	-83.311%
2023-03-31	3.2400	3.330000	3.15720	3.2600	+0.929%	82,454	-82.031%
2023-03-30	3.3500	3.366500	3.21000	3.2300	-1.824%	49,785	-81.864%
2023-03-29	3.4800	3.480000	3.25000	3.2900	-3.801%	86,521	-82.195%
2023-03-28	3.4400	3.540000	3.29000	3.4200	+2.090%	150,275	-82.871%
2023-03-27	3.0600	3.350000	3.01000	3.3500	+12.040%	233,448	-82.513%
2023-03-24	2.9300	2.990000	2.88000	2.9900	+0.673%	86,157	-80.408%
2023-03-23	3.1000	3.245000	2.91000	2.9700	-3.257%	163,959	-80.276%
2023-03-22	3.0800	3.170000	3.04000	3.0700	-0.325%	66,334	-80.919%
2023-03-21	3.1400	3.250000	3.03000	3.0800	+1.316%	214,106	-80.981%
2023-03-20	3.0300	3.200000	2.99000	3.0400	+0.330%	151,038	-80.730%
2023-03-17	3.0700	3.170000	2.96000	3.0300	-1.942%	128,753	-80.667%
2023-03-16	3.0500	3.158400	2.91000	3.0900	+1.311%	140,103	-81.042%
2023-03-15	3.0100	3.210000	2.93010	3.0500	-3.175%	332,559	-80.793%
2023-03-14	3.2900	3.410000	3.09000	3.1500	-2.778%	203,548	-81.403%
2023-03-13	3.2900	3.410000	3.11000	3.2400	-4.985%	190,768	-81.920%
2023-03-10	3.6600	3.778400	3.34000	3.4100	-6.319%	268,512	-82.821%