Dark

MDH.WS
MDH Acquisition Corp. 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

Nov 10, 2022

0.0044USD-65.625%(-0.0084)3,335

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-10	0.0119	0.0119	0.0044	0.0044	-65.625%	3,335	0.000%
2022-11-08	0.0154	0.0154	0.0128	0.0128	-22.892%	900	-65.625%
2022-11-02	0.0175	0.0186	0.0165	0.0166	-11.230%	46,608	-73.494%
2022-11-01	0.0187	0.0187	0.0187	0.0187	0.000%	100	-76.471%
2022-10-31	0.0187	0.0187	0.0187	0.0187	-6.500%	219	-76.471%
2022-10-26	0.0200	0.0200	0.0200	0.0200	+6.952%	300	-78.000%
2022-10-25	0.0187	0.0187	0.0187	0.0187	-6.965%	10,100	-76.471%
2022-10-21	0.0201	0.0201	0.0201	0.0201	0.000%	100	-78.109%
2022-10-19	0.0201	0.0201	0.0201	0.0201	+4.145%	100	-78.109%
2022-10-17	0.0194	0.0194	0.0193	0.0193	-6.763%	400	-77.202%
2022-10-14	0.0207	0.0207	0.0207	0.0207	-6.335%	100	-78.744%
2022-10-13	0.0200	0.0255	0.0200	0.0221	+10.500%	53,138	-80.090%
2022-10-11	0.0186	0.0240	0.0174	0.0200	0.000%	43,411	-78.000%
2022-10-10	0.0184	0.0239	0.0184	0.0200	+16.279%	51,760	-78.000%
2022-10-07	0.0172	0.0172	0.0172	0.0172	+6.832%	110	-74.419%
2022-10-06	0.0119	0.0183	0.0119	0.0161	+45.045%	1,090	-72.671%
2022-10-05	0.0200	0.0200	0.0111	0.0111	-72.250%	3,069	-60.360%
2022-10-04	0.0400	0.0401	0.0400	0.0400	-2.439%	13,100	-89.000%
2022-10-03	0.0400	0.0410	0.0400	0.0410	+3.797%	213,020	-89.268%
2022-09-28	0.0395	0.0395	0.0395	0.0395	0.000%	100	-88.861%
2022-09-27	0.0376	0.0395	0.0376	0.0395	-1.250%	12,000	-88.861%
2022-09-26	0.0200	0.0400	0.0174	0.0400	+113.904%	77,746	-89.000%
2022-09-23	0.0194	0.0194	0.0187	0.0187	+3.315%	601	-76.471%
2022-09-21	0.0132	0.0182	0.0132	0.0181	+22.297%	3,000	-75.691%
2022-09-20	0.0114	0.0148	0.0100	0.0148	+12.121%	23,979	-70.270%
2022-09-19	0.0132	0.0132	0.0132	0.0132	+23.364%	100	-66.667%
2022-09-16	0.0100	0.0107	0.0100	0.0107	-66.032%	300	-58.879%
2022-09-15	0.0385	0.0699	0.0315	0.0315	-21.250%	7,084	-86.032%
2022-09-13	0.0450	0.0450	0.0400	0.0400	-19.355%	18,269	-89.000%
2022-09-07	0.0500	0.0500	0.0496	0.0496	+10.222%	450	-91.129%
2022-09-06	0.0450	0.0450	0.0450	0.0450	-4.255%	1,508	-90.222%
2022-09-02	0.0559	0.0559	0.0450	0.0470	-21.667%	35,430	-90.638%
2022-09-01	0.0451	0.0649	0.0451	0.0600	+33.333%	15,985	-92.667%
2022-08-31	0.0450	0.0450	0.0450	0.0450	-3.226%	32,044	-90.222%
2022-08-30	0.0465	0.0465	0.0465	0.0465	-6.814%	171	-90.538%
2022-08-26	0.0500	0.0500	0.0499	0.0499	-0.200%	10,477	-91.182%
2022-08-25	0.0500	0.0500	0.0500	0.0500	+2.881%	16,124	-91.200%
2022-08-24	0.0483	0.0486	0.0483	0.0486	+7.761%	300	-90.947%
2022-08-23	0.0451	0.0451	0.0451	0.0451	0.000%	2,000	-90.244%
2022-08-22	0.0451	0.0451	0.0451	0.0451	-9.619%	500	-90.244%
2022-08-19	0.0499	0.0499	0.0499	0.0499	+7.082%	0	-91.182%
2022-08-17	0.0466	0.0466	0.0466	0.0466	+3.556%	850	-90.558%
2022-08-16	0.0400	0.0450	0.0400	0.0450	+11.940%	2,542	-90.222%
2022-08-15	0.0401	0.0402	0.0401	0.0402	-30.690%	500	-89.055%
2022-08-12	0.0580	0.0580	0.0580	0.0580	+0.520%	900	-92.414%
2022-08-10	0.0735	0.0735	0.0577	0.0577	-21.067%	30,668	-92.374%
2022-08-08	0.0700	0.0731	0.0700	0.0731	+4.429%	1,048	-93.981%
2022-08-05	0.0700	0.0700	0.0700	0.0700	+0.287%	0	-93.714%
2022-08-04	0.0698	0.0698	0.0698	0.0698	-1.273%	250	-93.696%
2022-08-03	0.0707	0.0707	0.0707	0.0707	-4.459%	200	-93.777%
2022-08-02	0.0800	0.0800	0.0740	0.0740	-7.035%	1,400	-94.054%
2022-08-01	0.0502	0.0796	0.0502	0.0796	+58.882%	1,696	-94.472%
2022-07-26	0.0501	0.0788	0.0501	0.0501	+0.200%	3,800	-91.218%
2022-07-25	0.0500	0.0500	0.0500	0.0500	-28.571%	226	-91.200%
2022-07-22	0.0701	0.0701	0.0700	0.0700	+39.721%	1,100	-93.714%
2022-07-20	0.0501	0.0501	0.0501	0.0501	+1.212%	3,800	-91.218%
2022-07-19	0.0495	0.0495	0.0495	0.0495	+6.911%	200	-91.111%
2022-07-18	0.0463	0.0463	0.0455	0.0463	+6.928%	530	-90.497%
2022-07-15	0.0433	0.0433	0.0433	0.0433	-6.882%	400	-89.838%
2022-07-14	0.0465	0.0465	0.0465	0.0465	-7.000%	100	-90.538%
2022-07-11	0.0558	0.0558	0.0500	0.0500	-16.667%	25,400	-91.200%
2022-07-08	0.0600	0.0600	0.0600	0.0600	+6.952%	1,200	-92.667%
2022-07-07	0.0500	0.0561	0.0500	0.0561	+11.976%	500	-92.157%
2022-07-05	0.0500	0.0537	0.0459	0.0501	+24.938%	2,226	-91.218%
2022-07-01	0.0400	0.0401	0.0400	0.0401	-52.262%	2,112	-89.027%
2022-06-30	0.0545	0.0840	0.0411	0.0840	+68.000%	9,064	-94.762%
2022-06-28	0.0401	0.0501	0.0401	0.0500	+25.000%	5,508	-91.200%
2022-06-27	0.0990	0.0990	0.0400	0.0400	-62.441%	64,660	-89.000%
2022-06-24	0.0994	0.1065	0.0994	0.1065	+7.035%	3,100	-95.869%
2022-06-23	0.0686	0.0995	0.0686	0.0995	+55.226%	1,220	-95.578%
2022-06-22	0.0794	0.0838	0.0641	0.0641	-34.592%	1,600	-93.136%
2022-06-21	0.0980	0.0980	0.0980	0.0980	+39.800%	2,000	-95.510%
2022-06-17	0.0601	0.0707	0.0601	0.0701	-7.763%	640	-93.723%
2022-06-16	0.0760	0.0760	0.0760	0.0760	+6.892%	115	-94.211%
2022-06-15	0.0711	0.0711	0.0711	0.0711	-11.125%	1,515	-93.812%
2022-06-08	0.0745	0.0800	0.0745	0.0800	0.000%	11,422	-94.500%
2022-06-07	0.1000	0.1000	0.0700	0.0800	-20.000%	66,586	-94.500%
2022-06-06	0.0938	0.1001	0.0938	0.1000	+42.653%	168,647	-95.600%
2022-06-02	0.0601	0.0701	0.0601	0.0701	-24.052%	800	-93.723%
2022-06-01	0.0961	0.1200	0.0801	0.0923	-3.954%	14,749	-95.233%
2022-05-31	0.1101	0.1101	0.0800	0.0961	-6.970%	65,643	-95.421%
2022-05-25	0.1033	0.1033	0.1033	0.1033	+7.047%	300	-95.741%
2022-05-24	0.1024	0.1101	0.0900	0.0965	-3.500%	4,950	-95.440%
2022-05-23	0.1001	0.1101	0.1000	0.1000	-9.173%	29,401	-95.600%
2022-05-20	0.1000	0.1101	0.0970	0.1101	+0.640%	1,200	-96.004%
2022-05-19	0.1100	0.1113	0.1079	0.1094	+1.862%	5,400	-95.978%
2022-05-18	0.1000	0.1074	0.1000	0.1074	-17.321%	5,300	-95.903%
2022-05-16	0.1275	0.1300	0.1275	0.1299	-10.290%	29,640	-96.613%
2022-05-13	0.0806	0.1448	0.0806	0.1448	+50.833%	200	-96.961%
2022-05-11	0.1001	0.1200	0.0807	0.0960	0.000%	31,083	-95.417%
2022-05-10	0.0960	0.0989	0.0818	0.0960	0.000%	26,316	-95.417%
2022-05-09	0.0858	0.0986	0.0856	0.0960	+0.209%	277,191	-95.417%
2022-05-03	0.1101	0.1267	0.0915	0.0958	-13.146%	4,450	-95.407%
2022-04-29	0.1100	0.1103	0.1100	0.1103	+0.182%	1,861	-96.011%
2022-04-28	0.1102	0.1102	0.1101	0.1101	-13.170%	1,360	-96.004%
2022-04-27	0.1193	0.1401	0.0788	0.1268	-10.704%	47,772	-96.530%
2022-04-26	0.1500	0.1500	0.1401	0.1420	-5.333%	1,050	-96.901%
2022-04-25	0.1498	0.1500	0.1450	0.1500	+7.143%	50,050	-97.067%
2022-04-22	0.1400	0.1400	0.1400	0.1400	-4.827%	54,990	-96.857%
2022-04-21	0.1401	0.1471	0.1396	0.1471	-1.933%	70,817	-97.009%
2022-04-20	0.1493	0.1500	0.1475	0.1500	0.000%	10,777	-97.067%
2022-04-18	0.1750	0.1750	0.1500	0.1500	+19.808%	103,300	-97.067%
2022-04-14	0.1252	0.1252	0.1252	0.1252	-0.159%	215	-96.486%
2022-04-13	0.1251	0.1254	0.1251	0.1254	-18.782%	2,600	-96.491%
2022-04-11	0.1564	0.1564	0.1461	0.1544	+5.609%	1,423	-97.150%
2022-04-08	0.1462	0.1462	0.1462	0.1462	-7.585%	30,290	-96.990%
2022-04-07	0.1583	0.1622	0.1582	0.1582	-6.941%	1,500	-97.219%
2022-04-06	0.1650	0.1700	0.1600	0.1700	0.000%	60,023	-97.412%
2022-04-05	0.2042	0.2042	0.1580	0.1700	-12.641%	174,221	-97.412%
2022-04-04	0.1685	0.1946	0.1684	0.1946	+23.087%	8,955	-97.739%
2022-03-31	0.1670	0.1670	0.1581	0.1581	-7.000%	682	-97.217%
2022-03-30	0.1744	0.1791	0.1684	0.1700	+6.250%	20,794	-97.412%
2022-03-29	0.1550	0.1600	0.1550	0.1600	+3.226%	73,742	-97.250%
2022-03-28	0.1500	0.1600	0.1500	0.1550	+3.748%	900	-97.161%
2022-03-24	0.1750	0.1750	0.1494	0.1494	-12.580%	5,606	-97.055%
2022-03-23	0.1883	0.1883	0.1692	0.1709	+13.933%	1,450	-97.425%
2022-03-22	0.1500	0.1500	0.1500	0.1500	+7.143%	1,200	-97.067%
2022-03-21	0.1400	0.1400	0.1400	0.1400	-6.667%	525	-96.857%
2022-03-18	0.1600	0.1600	0.1452	0.1500	-3.413%	17,000	-97.067%
2022-03-16	0.1500	0.1553	0.1500	0.1553	+3.533%	17,629	-97.167%
2022-03-15	0.1651	0.1651	0.1434	0.1500	-15.541%	3,603	-97.067%
2022-03-14	0.1770	0.1776	0.1769	0.1776	-6.625%	1,711	-97.523%
2022-03-11	0.1902	0.1902	0.1902	0.1902	+11.882%	23,185	-97.687%
2022-03-10	0.1700	0.1701	0.1700	0.1700	0.000%	30,700	-97.412%
2022-03-09	0.1700	0.1903	0.1700	0.1700	0.000%	1,708	-97.412%
2022-03-08	0.1700	0.1700	0.1700	0.1700	0.000%	2,571	-97.412%
2022-03-07	0.1700	0.1700	0.1700	0.1700	+0.059%	172,721	-97.412%
2022-03-04	0.1400	0.1699	0.1400	0.1699	+13.570%	84,640	-97.410%
2022-03-03	0.1500	0.1500	0.1400	0.1496	-1.058%	11,810	-97.059%
2022-03-01	0.1512	0.1512	0.1512	0.1512	-10.533%	88,626	-97.090%
2022-02-28	0.1619	0.1740	0.1510	0.1690	-2.874%	6,858	-97.396%
2022-02-25	0.1599	0.1740	0.1510	0.1740	+15.923%	9,313	-97.471%
2022-02-24	0.1501	0.1699	0.1391	0.1501	-1.960%	18,451	-97.069%
2022-02-23	0.1800	0.1800	0.1159	0.1531	-10.988%	118,309	-97.126%
2022-02-22	0.1734	0.1734	0.1720	0.1720	-0.807%	51,300	-97.442%
2022-02-18	0.1833	0.1999	0.1733	0.1734	-8.737%	3,250	-97.463%
2022-02-16	0.2100	0.2101	0.1899	0.1900	-13.636%	15,910	-97.684%
2022-02-15	0.1854	0.2200	0.1854	0.2200	+4.414%	6,601	-98.000%
2022-02-14	0.1848	0.2211	0.1820	0.2107	+0.333%	5,429	-97.912%
2022-02-11	0.2016	0.2200	0.2016	0.2100	+16.667%	35,410	-97.905%
2022-02-10	0.2000	0.2250	0.1800	0.1800	-14.286%	36,362	-97.556%
2022-02-09	0.2100	0.2100	0.2001	0.2100	0.000%	34,999	-97.905%
2022-02-08	0.2702	0.2702	0.1950	0.2100	-24.946%	19,592	-97.905%
2022-02-07	0.2803	0.2950	0.2700	0.2798	-6.044%	23,780	-98.427%
2022-02-04	0.3000	0.3000	0.2978	0.2978	-4.826%	1,450	-98.522%
2022-02-03	0.3276	0.3276	0.3129	0.3129	-4.516%	38,800	-98.594%
2022-02-02	0.3299	0.3300	0.3277	0.3277	-0.697%	19,687	-98.657%
2022-02-01	0.3400	0.3400	0.3300	0.3300	-0.542%	248,002	-98.667%
2022-01-31	0.3384	0.3450	0.3209	0.3318	-2.412%	64,496	-98.674%
2022-01-28	0.3577	0.3577	0.3363	0.3400	-4.948%	159,004	-98.706%
2022-01-27	0.3800	0.3800	0.3466	0.3577	-8.282%	331,561	-98.770%
2022-01-26	0.3900	0.3900	0.3900	0.3900	+2.632%	24,645	-98.872%
2022-01-25	0.3800	0.3810	0.3800	0.3800	-2.564%	130,021	-98.842%
2022-01-24	0.3900	0.3901	0.3800	0.3900	+1.299%	251,950	-98.872%
2022-01-21	0.3925	0.3925	0.3690	0.3850	-1.961%	225,137	-98.857%
2022-01-20	0.3937	0.3937	0.3900	0.3927	-0.279%	81,826	-98.880%
2022-01-19	0.3943	0.3943	0.3932	0.3938	-0.279%	5,400	-98.883%
2022-01-18	0.4196	0.4196	0.3900	0.3949	-1.127%	48,348	-98.886%
2022-01-14	0.3993	0.3994	0.3993	0.3994	+0.176%	200	-98.898%
2022-01-13	0.4498	0.4498	0.3900	0.3987	-8.534%	14,409	-98.896%
2022-01-12	0.4300	0.4359	0.4300	0.4359	+1.396%	1,443	-98.991%
2022-01-10	0.4100	0.4299	0.4055	0.4299	-4.104%	9,572	-98.977%
2022-01-07	0.4468	0.4501	0.4468	0.4483	-0.378%	5,413	-99.019%
2022-01-06	0.4200	0.4572	0.4200	0.4500	0.000%	59,161	-99.022%
2022-01-04	0.4650	0.4650	0.4500	0.4500	-3.205%	27,741	-99.022%
2022-01-03	0.4574	0.4650	0.4549	0.4649	+1.065%	7,660	-99.054%
2021-12-31	0.4600	0.4601	0.4599	0.4600	+0.022%	15,740	-99.043%
2021-12-30	0.4600	0.4600	0.4500	0.4599	-2.128%	2,852	-99.043%
2021-12-29	0.4500	0.4699	0.4497	0.4699	+9.152%	24,022	-99.064%
2021-12-28	0.4500	0.4599	0.4300	0.4305	-4.333%	35,123	-98.978%
2021-12-27	0.4600	0.4799	0.4400	0.4500	+0.491%	59,909	-99.022%
2021-12-23	0.3995	0.4502	0.3995	0.4478	+4.164%	148,356	-99.017%
2021-12-22	0.4000	0.4299	0.3900	0.4299	+7.502%	19,662	-98.977%
2021-12-21	0.3900	0.4200	0.3802	0.3999	+0.477%	73,724	-98.900%
2021-12-20	0.4301	0.4301	0.3884	0.3980	-8.924%	35,880	-98.894%
2021-12-17	0.4300	0.4600	0.4001	0.4370	+1.628%	33,505	-98.993%
2021-12-16	0.4411	0.4600	0.4300	0.4300	-4.444%	15,555	-98.977%
2021-12-15	0.4608	0.4608	0.4300	0.4500	-7.216%	19,476	-99.022%
2021-12-14	0.5101	0.5155	0.4376	0.4850	-9.650%	74,854	-99.093%
2021-12-13	0.5501	0.5850	0.5010	0.5368	-4.126%	38,880	-99.180%
2021-12-10	0.5502	0.5850	0.5501	0.5599	-0.018%	19,618	-99.214%
2021-12-09	0.5880	0.5880	0.5510	0.5600	+1.615%	15,640	-99.214%
2021-12-08	0.5610	0.5880	0.5511	0.5511	-4.571%	17,070	-99.202%
2021-12-07	0.5610	0.5900	0.5610	0.5775	-0.431%	12,073	-99.238%
2021-12-06	0.6000	0.6000	0.5601	0.5800	-3.317%	2,452	-99.241%
2021-12-03	0.6500	0.6500	0.5611	0.5999	-4.535%	24,575	-99.267%
2021-12-02	0.6500	0.6500	0.5803	0.6284	+4.733%	5,060	-99.300%
2021-12-01	0.6399	0.6399	0.5635	0.6000	-3.226%	209,010	-99.267%
2021-11-30	0.6500	0.6500	0.6001	0.6200	-0.800%	26,317	-99.290%
2021-11-29	0.7600	0.7600	0.6001	0.6250	-3.609%	12,004	-99.296%
2021-11-26	0.7700	0.7700	0.6184	0.6484	-0.277%	3,450	-99.321%
2021-11-24	0.7000	0.7000	0.6100	0.6502	-1.470%	43,055	-99.323%
2021-11-23	0.7700	0.7700	0.6202	0.6599	+4.663%	9,670	-99.333%
2021-11-22	0.6206	0.6700	0.6206	0.6305	-4.397%	18,645	-99.302%
2021-11-19	0.7000	0.7000	0.6491	0.6595	-3.015%	40,485	-99.333%
2021-11-18	0.7600	0.7600	0.6500	0.6800	0.000%	14,498	-99.353%
2021-11-17	0.7000	0.7099	0.6500	0.6800	+4.615%	391,680	-99.353%
2021-11-16	0.7000	0.7000	0.6400	0.6500	+1.563%	5,200	-99.323%
2021-11-15	0.6750	0.6750	0.6302	0.6400	-4.378%	40,477	-99.313%
2021-11-12	0.6600	0.6693	0.6200	0.6693	+1.394%	25,150	-99.343%
2021-11-11	0.6878	0.6878	0.6600	0.6601	+0.015%	13,698	-99.333%
2021-11-10	0.6599	0.6800	0.6500	0.6600	0.000%	42,885	-99.333%
2021-11-09	0.6900	0.6900	0.6551	0.6600	-0.030%	59,679	-99.333%
2021-11-08	0.6500	0.6799	0.6500	0.6602	+2.915%	72,068	-99.334%
2021-11-05	0.6900	0.6900	0.6200	0.6415	-4.239%	37,756	-99.314%
2021-11-04	0.6600	0.6699	0.6600	0.6699	-0.179%	2,900	-99.343%
2021-11-03	0.6700	0.6980	0.6599	0.6711	+1.852%	60,602	-99.344%
2021-11-02	0.6588	0.6589	0.6588	0.6589	-3.103%	431	-99.332%
2021-11-01	0.6899	0.6899	0.6500	0.6800	+4.615%	15,399	-99.353%
2021-10-29	0.6500	0.6500	0.6500	0.6500	+0.185%	3,226	-99.323%
2021-10-28	0.6302	0.6846	0.6302	0.6488	+1.375%	14,115	-99.322%
2021-10-27	0.6401	0.6600	0.6394	0.6400	-0.652%	23,117	-99.313%
2021-10-26	0.6499	0.6899	0.6442	0.6442	-0.525%	29,129	-99.317%
2021-10-25	0.6500	0.6601	0.6476	0.6476	+2.794%	6,676	-99.321%
2021-10-22	0.6500	0.6640	0.6300	0.6300	0.000%	58,365	-99.302%
2021-10-21	0.6300	0.6300	0.6300	0.6300	+3.110%	279	-99.302%
2021-10-20	0.6206	0.6700	0.6100	0.6110	-3.016%	13,265	-99.280%
2021-10-19	0.6500	0.6799	0.6150	0.6300	-7.353%	5,203	-99.302%
2021-10-18	0.6300	0.7000	0.6100	0.6800	-2.857%	79,714	-99.353%
2021-10-15	0.7900	0.7900	0.6000	0.7000	0.000%	84,307	-99.371%
2021-10-14	0.7000	0.7100	0.6000	0.7000	+6.061%	68,995	-99.371%
2021-10-13	0.7000	0.7000	0.6500	0.6600	+6.280%	17,144	-99.333%
2021-10-12	0.6800	0.7395	0.6200	0.6210	+0.177%	73,949	-99.291%
2021-10-11	0.5700	0.6900	0.5600	0.6199	+8.831%	214,289	-99.290%
2021-10-08	0.5700	0.5700	0.5300	0.5696	-0.035%	363,510	-99.228%
2021-10-07	0.5700	0.5700	0.5410	0.5698	+3.600%	190,126	-99.228%
2021-10-06	0.5700	0.5700	0.5500	0.5500	-3.509%	42,527	-99.200%
2021-10-05	0.5700	0.5700	0.5700	0.5700	+3.636%	1,000	-99.228%
2021-10-04	0.5800	0.5800	0.5500	0.5500	-1.008%	3,749	-99.200%
2021-10-01	0.5700	0.5700	0.5504	0.5556	+0.926%	7,686	-99.208%
2021-09-30	0.5900	0.5900	0.5315	0.5505	-2.255%	41,134	-99.201%
2021-09-29	0.5400	0.5632	0.5200	0.5632	+4.104%	134,007	-99.219%
2021-09-28	0.5600	0.5800	0.5400	0.5410	-0.752%	15,786	-99.187%
2021-09-27	0.5800	0.5800	0.5450	0.5451	-4.368%	17,013	-99.193%
2021-09-24	0.5700	0.5700	0.5401	0.5700	+5.830%	19,784	-99.228%
2021-09-23	0.5700	0.5700	0.5202	0.5386	+1.032%	71,898	-99.183%
2021-09-22	0.5401	0.5698	0.5300	0.5331	-1.278%	24,024	-99.175%
2021-09-21	0.5499	0.5500	0.5110	0.5400	-1.711%	11,275	-99.185%
2021-09-20	0.5615	0.5615	0.5200	0.5494	-1.980%	17,411	-99.199%
2021-09-17	0.5797	0.5797	0.5605	0.5605	-0.867%	62,900	-99.215%
2021-09-16	0.5654	0.5654	0.5654	0.5654	-2.517%	50	-99.222%
2021-09-15	0.5800	0.5899	0.5501	0.5800	-0.872%	35,752	-99.241%
2021-09-14	0.5900	0.5999	0.5444	0.5851	+2.649%	28,779	-99.248%
2021-09-13	0.5941	0.6000	0.5600	0.5700	+7.446%	60,943	-99.228%
2021-09-10	0.5450	0.5600	0.5300	0.5305	-2.446%	45,000	-99.171%
2021-09-08	0.5330	0.5438	0.5330	0.5438	+0.536%	927	-99.191%
2021-09-07	0.5399	0.5433	0.5398	0.5409	+3.800%	6,550	-99.187%
2021-09-03	0.5349	0.5349	0.5211	0.5211	-2.104%	11,885	-99.156%
2021-09-02	0.5200	0.5323	0.5200	0.5323	+2.365%	3,351	-99.173%
2021-09-01	0.5400	0.5400	0.5101	0.5200	-5.437%	4,049	-99.154%
2021-08-31	0.5550	0.5550	0.5499	0.5499	-0.018%	2,124	-99.200%
2021-08-30	0.5499	0.5500	0.5499	0.5500	+1.890%	2,700	-99.200%
2021-08-27	0.5300	0.5400	0.5300	0.5398	+3.808%	4,110	-99.185%
2021-08-26	0.5110	0.5350	0.5000	0.5200	+3.792%	29,442	-99.154%
2021-08-24	0.5499	0.5500	0.5000	0.5010	-8.073%	141,779	-99.122%
2021-08-23	0.5550	0.5550	0.5450	0.5450	-0.457%	26,941	-99.193%
2021-08-20	0.5700	0.5700	0.5400	0.5475	-0.455%	149,336	-99.196%
2021-08-19	0.6000	0.6000	0.5400	0.5500	-5.172%	29,150	-99.200%
2021-08-18	0.6100	0.6100	0.5400	0.5800	+3.590%	79,029	-99.241%
2021-08-17	0.6400	0.6400	0.5000	0.5599	-6.683%	107,708	-99.214%
2021-08-16	0.6200	0.6590	0.6000	0.6000	-1.639%	31,172	-99.267%
2021-08-13	0.7000	0.7000	0.5852	0.6100	-4.658%	48,545	-99.279%
2021-08-12	0.6310	0.6399	0.6100	0.6398	+1.395%	13,300	-99.312%
2021-08-11	0.6310	0.6600	0.6300	0.6310	-7.206%	53,595	-99.303%
2021-08-10	0.6510	0.6800	0.6300	0.6800	+3.030%	11,350	-99.353%
2021-08-09	0.6400	0.6600	0.6400	0.6600	+1.538%	13,913	-99.333%
2021-08-06	0.6847	0.7000	0.6411	0.6500	-0.184%	38,142	-99.323%
2021-08-05	0.7000	0.7000	0.6512	0.6512	+0.185%	11,100	-99.324%
2021-08-04	0.6600	0.6600	0.6500	0.6500	0.000%	45,423	-99.323%
2021-08-03	0.6312	0.6791	0.6312	0.6500	-0.612%	33,677	-99.323%
2021-08-02	0.7666	0.7666	0.6500	0.6540	-6.585%	64,895	-99.327%
2021-07-30	0.7400	0.7470	0.6800	0.7001	-1.671%	66,768	-99.372%
2021-07-29	0.7600	0.7888	0.7040	0.7120	-5.067%	198,799	-99.382%
2021-07-28	0.7510	0.7889	0.7100	0.7500	-0.133%	453,995	-99.413%
2021-07-27	0.7900	0.7900	0.7510	0.7510	-4.985%	33,899	-99.414%
2021-07-26	0.8131	0.8201	0.7802	0.7904	-2.768%	20,750	-99.443%
2021-07-23	0.9000	0.9000	0.8100	0.8129	-9.678%	262,400	-99.459%
2021-07-22	0.8499	1.0100	0.8499	0.9000	+8.761%	1,324,462	-99.511%
2021-07-21	0.8300	0.8300	0.8250	0.8275	-0.481%	83,741	-99.468%
2021-07-20	0.8100	0.8315	0.8011	0.8315	-4.425%	3,646	-99.471%
2021-07-19	0.8201	0.8829	0.7832	0.8700	+6.085%	5,010	-99.494%
2021-07-16	0.8300	0.8300	0.8011	0.8201	-1.193%	17,758	-99.463%
2021-07-15	0.8300	0.8300	0.8300	0.8300	+3.750%	462	-99.470%
2021-07-13	0.8011	0.8011	0.8000	0.8000	-2.427%	3,436	-99.450%
2021-07-09	0.8100	0.8199	0.8002	0.8199	-2.393%	7,915	-99.463%
2021-07-08	0.7600	0.8400	0.7600	0.8400	+2.439%	5,650	-99.476%
2021-07-02	0.8200	0.8200	0.8200	0.8200	+12.175%	200	-99.463%
2021-07-01	0.7403	0.7403	0.7304	0.7310	-11.917%	3,801	-99.398%
2021-06-28	0.7500	1.0000	0.7500	0.8299	+7.737%	103,000	-99.470%
2021-06-23	0.7001	0.7703	0.7000	0.7703	+6.986%	23,810	-99.429%
2021-06-18	0.7200	0.7200	0.7200	0.7200	+1.724%	1,000	-99.389%
2021-06-17	0.7001	0.7200	0.6700	0.7078	+1.114%	11,175	-99.378%
2021-06-16	0.7001	0.7100	0.7000	0.7000	0.000%	21,200	-99.371%
2021-06-15	0.7000	0.7000	0.6997	0.7000	0.000%	219,149	-99.371%
2021-06-14	0.7000	0.7000	0.7000	0.7000	0.000%	2,700	-99.371%
2021-06-11	0.7500	0.7500	0.6700	0.7000	-6.667%	19,048	-99.371%
2021-06-10	0.6607	0.7500	0.6607	0.7500	+27.140%	98,850	-99.413%
2021-06-03	0.5999	0.5999	0.5500	0.5899	+1.672%	2,600	-99.254%
2021-06-02	0.5501	0.5802	0.5500	0.5802	-4.901%	4,051	-99.242%
2021-06-01	0.6715	0.6815	0.6101	0.6101	+0.263%	1,425	-99.279%
2021-05-28	0.7000	0.7000	0.6085	0.6085	-10.515%	10,311	-99.277%
2021-05-26	0.6600	0.7000	0.6600	0.6800	+4.615%	76,300	-99.353%
2021-05-25	0.6150	0.6500	0.6150	0.6500	+5.691%	35,611	-99.323%
2021-05-24	0.6000	0.6300	0.6000	0.6150	-2.381%	6,450	-99.285%
2021-05-21	0.6100	0.6300	0.6100	0.6300	0.000%	2,600	-99.302%
2021-05-20	0.6100	0.6300	0.6100	0.6300	+5.000%	300	-99.302%
2021-05-18	0.5824	0.6050	0.5824	0.6000	+15.385%	5,100	-99.267%
2021-05-17	0.5324	0.5351	0.5100	0.5200	-14.050%	3,022	-99.154%
2021-05-14	0.6050	0.6050	0.6050	0.6050	0.000%	250	-99.273%
2021-05-13	0.6000	0.6300	0.5900	0.6050	+0.833%	158,000	-99.273%
2021-05-10	0.6100	0.6100	0.6000	0.6000	0.000%	27,500	-99.267%
2021-05-07	0.6000	0.6100	0.5900	0.6000	-2.439%	96,592	-99.267%
2021-05-06	0.6100	0.6187	0.6000	0.6150	+0.919%	2,902	-99.285%
2021-05-05	0.6000	0.6219	0.6000	0.6094	+1.770%	9,850	-99.278%
2021-05-04	0.5700	0.6506	0.5700	0.5988	+15.132%	277,992	-99.265%
2021-05-03	0.5201	0.5201	0.5201	0.5201	-8.754%	477	-99.154%
2021-04-30	0.5700	0.5956	0.5601	0.5700	-0.593%	8,035	-99.228%
2021-04-29	0.5500	0.6100	0.5300	0.5734	+4.255%	27,441	-99.233%
2021-04-28	0.5150	0.5538	0.5100	0.5500	+3.774%	10,600	-99.200%
2021-04-27	0.5250	0.5600	0.5250	0.5300	+2.396%	24,700	-99.170%
2021-04-26	0.5100	0.5176	0.5100	0.5176	+1.490%	40,200	-99.150%
2021-04-21	0.5100	0.5250	0.5100	0.5100	0.000%	34,085	-99.137%
2021-04-20	0.5000	0.5121	0.5000	0.5100	+2.000%	86,500	-99.137%
2021-04-19	0.4500	0.5000	0.4500	0.5000	-1.922%	12,810	-99.120%
2021-04-16	0.5000	0.5098	0.4702	0.5098	+8.445%	46,600	-99.137%
2021-04-15	0.5101	0.5101	0.4701	0.4701	-9.596%	32,440	-99.064%
2021-04-14	0.5200	0.5201	0.5050	0.5200	0.000%	161,629	-99.154%
2021-04-13	0.5501	0.5501	0.5200	0.5200	-8.772%	62,100	-99.154%
2021-04-12	0.5700	0.5800	0.5500	0.5700	+0.018%	38,750	-99.228%
2021-04-09	0.5800	0.6200	0.5484	0.5699	-3.407%	20,532	-99.228%
2021-04-08	0.5601	0.5906	0.5601	0.5900	+3.309%	9,550	-99.254%
2021-04-07	0.5701	0.6100	0.5700	0.5711	-3.203%	10,337	-99.230%
2021-04-06	0.5900	0.5900	0.5800	0.5900	-1.683%	87,700	-99.254%
2021-04-05	0.6000	0.6001	0.6000	0.6001	+1.712%	14,300	-99.267%
2021-04-01	0.5943	0.6000	0.5900	0.5900	-1.667%	16,020	-99.254%
2021-03-31	0.6000	0.6000	0.6000	0.6000	0.000%	20,040	-99.267%
2021-03-30	0.6401	0.6401	0.6000	0.6000	-14.286%	1,780	-99.267%
2021-03-26	0.6000	0.7000	0.6000	0.7000	0.000%	13,384	-99.371%