Dark

MKFG.WS
Markforged Holding Corporation Warrants, each whole warrant exercisable to purchase one-tenth (1/10th) of a share of Common Stock at an exercise price of $115.00 per share
stock NYSE

Inactive

Sep 25, 2024

0.0051USD-74.372%(-0.0148)275,130

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-25	0.035000	0.035000	0.005000	0.005100	-74.372%	275,130	0.000%
2024-09-24	0.018900	0.020000	0.017076	0.019900	+5.291%	20,500	-74.372%
2024-09-23	0.010418	0.018900	0.010418	0.018900	+46.512%	35,807	-73.016%
2024-09-20	0.013600	0.013700	0.005000	0.012900	-5.839%	7,905	-60.465%
2024-09-19	0.013700	0.013700	0.013700	0.013700	0.000%	200	-62.774%
2024-09-18	0.013600	0.013800	0.013600	0.013700	+12.766%	2,696	-62.774%
2024-09-17	0.010500	0.013690	0.010500	0.012149	-10.663%	38,541	-58.021%
2024-09-16	0.012000	0.013599	0.010500	0.013599	+12.388%	15,616	-62.497%
2024-09-13	0.010700	0.014000	0.010700	0.012100	+13.084%	1,697	-57.851%
2024-09-12	0.014101	0.014101	0.010700	0.010700	-38.506%	1,416	-52.336%
2024-09-11	0.016000	0.017400	0.010500	0.017400	+23.404%	3,672	-70.690%
2024-09-10	0.017800	0.017900	0.012600	0.014100	+2.174%	3,243	-63.830%
2024-09-09	0.014000	0.022900	0.010000	0.013800	-39.738%	57,386	-63.043%
2024-09-04	0.021000	0.024000	0.021000	0.022900	+16.837%	2,841	-77.729%
2024-09-03	0.023500	0.023500	0.019600	0.019600	-16.239%	850	-73.980%
2024-08-30	0.015100	0.023800	0.012110	0.023400	-1.681%	4,601	-78.205%
2024-08-29	0.019000	0.023800	0.019000	0.023800	+5.778%	9,074	-78.571%
2024-08-27	0.023600	0.023600	0.017500	0.022500	+14.213%	2,416	-77.333%
2024-08-26	0.024000	0.024000	0.011000	0.019700	+23.899%	25,304	-74.112%
2024-08-23	0.022600	0.022600	0.015900	0.015900	+12.766%	697	-67.925%
2024-08-22	0.024000	0.025000	0.014100	0.014100	-34.722%	6,587	-63.830%
2024-08-21	0.024000	0.024000	0.021600	0.021600	+6.931%	327	-76.389%
2024-08-20	0.024600	0.026100	0.014200	0.020200	-24.907%	11,531	-74.752%
2024-08-19	0.025000	0.026900	0.014100	0.026900	+7.596%	6,320	-81.041%
2024-08-16	0.022000	0.025001	0.022000	0.025001	-5.047%	6,200	-79.601%
2024-08-15	0.028700	0.029000	0.020200	0.026330	+5.743%	52,194	-80.630%
2024-08-06	0.027000	0.027100	0.014100	0.024900	+6.867%	1,977	-79.518%
2024-08-02	0.015200	0.023400	0.014200	0.023300	-9.690%	7,524	-78.112%
2024-07-31	0.025800	0.035000	0.025800	0.025800	-7.857%	975	-80.233%
2024-07-29	0.024800	0.032500	0.024800	0.028000	+12.000%	11,309	-81.786%
2024-07-24	0.025000	0.025000	0.025000	0.025000	+0.402%	1,000	-79.600%
2024-07-19	0.024800	0.025000	0.014400	0.024900	+0.403%	1,350	-79.518%
2024-07-16	0.024400	0.025000	0.024400	0.024800	-0.756%	1,510	-79.435%
2024-07-12	0.023800	0.024989	0.023800	0.024989	-0.044%	45,150	-79.591%
2024-07-11	0.013100	0.026700	0.013100	0.025000	-6.367%	9,512	-79.600%
2024-07-09	0.023800	0.026700	0.023800	0.026700	-7.931%	1,009	-80.899%
2024-07-05	0.029000	0.029000	0.029000	0.029000	+26.092%	100	-82.414%
2024-07-03	0.024000	0.024000	0.022999	0.022999	-20.693%	20,800	-77.825%
2024-07-02	0.024900	0.029000	0.024900	0.029000	+45.000%	300	-82.414%
2024-07-01	0.024900	0.024900	0.016000	0.020000	0.000%	1,500	-74.500%
2024-06-28	0.029000	0.029000	0.014899	0.020000	-19.028%	2,130	-74.500%
2024-06-27	0.024700	0.024700	0.024700	0.024700	-17.667%	423	-79.352%
2024-06-25	0.030000	0.030000	0.030000	0.030000	+20.973%	100	-83.000%
2024-06-24	0.019899	0.024799	0.019899	0.024799	-15.936%	1,702	-79.435%
2024-06-21	0.029500	0.029500	0.029500	0.029500	+19.433%	100	-82.712%
2024-06-20	0.033000	0.033000	0.010000	0.024700	-17.667%	15,751	-79.352%
2024-06-18	0.032000	0.040000	0.016400	0.030000	-11.243%	53,516	-83.000%
2024-06-12	0.020000	0.033800	0.020000	0.033800	+7.643%	1,350	-84.911%
2024-06-11	0.028900	0.031400	0.027800	0.031400	+8.276%	2,250	-83.758%
2024-06-10	0.029000	0.029000	0.029000	0.029000	-11.854%	1,512	-82.414%
2024-06-06	0.033500	0.033800	0.015200	0.032900	+16.667%	8,150	-84.498%
2024-06-05	0.027800	0.033899	0.027800	0.028200	+0.714%	19,345	-81.915%
2024-06-04	0.028000	0.028000	0.027800	0.028000	0.000%	10,933	-81.786%
2024-06-03	0.028000	0.028000	0.028000	0.028000	0.000%	15,030	-81.786%
2024-05-31	0.028000	0.028000	0.028000	0.028000	+7.696%	150	-81.786%
2024-05-30	0.015200	0.028000	0.015100	0.025999	-7.146%	2,717	-80.384%
2024-05-29	0.016400	0.028000	0.015100	0.028000	0.000%	8,650	-81.786%
2024-05-24	0.027899	0.028000	0.027899	0.028000	+9.808%	2,000	-81.786%
2024-05-23	0.021000	0.025499	0.021000	0.025499	-8.932%	450	-79.999%
2024-05-20	0.026500	0.028000	0.026300	0.028000	+40.000%	7,778	-81.786%
2024-05-17	0.020000	0.023100	0.019400	0.020000	-20.354%	17,475	-74.500%
2024-05-16	0.025111	0.025111	0.025111	0.025111	+0.444%	500	-79.690%
2024-05-15	0.025000	0.026500	0.019600	0.025000	+25.628%	5,826	-79.600%
2024-05-14	0.020000	0.024899	0.019500	0.019900	-24.906%	14,126	-74.372%
2024-05-10	0.022100	0.026500	0.022100	0.026500	+15.217%	250	-80.755%
2024-05-09	0.023000	0.023200	0.023000	0.023000	-10.156%	15,517	-77.826%
2024-05-07	0.026000	0.026000	0.025600	0.025600	+15.315%	450	-80.078%
2024-05-06	0.030000	0.030500	0.022200	0.022200	-21.277%	9,593	-77.027%
2024-05-02	0.025000	0.028200	0.025000	0.028200	-10.476%	6,475	-81.915%
2024-04-30	0.030000	0.031700	0.021500	0.031500	+8.997%	6,100	-83.810%
2024-04-29	0.021500	0.034300	0.021500	0.028900	-3.987%	8,184	-82.353%
2024-04-26	0.033450	0.033450	0.021500	0.030100	+9.058%	7,003	-83.056%
2024-04-24	0.028400	0.031051	0.027500	0.027600	+0.364%	7,753	-81.522%
2024-04-23	0.027500	0.027500	0.027500	0.027500	-25.068%	602	-81.455%
2024-04-18	0.036700	0.036700	0.036700	0.036700	+7.941%	843	-86.104%
2024-04-17	0.034100	0.034100	0.034000	0.034000	+7.937%	541	-85.000%
2024-04-16	0.033300	0.039600	0.031500	0.031500	-10.000%	13,414	-83.810%
2024-04-15	0.036000	0.036000	0.035000	0.035000	-18.605%	12,886	-85.429%
2024-04-12	0.040000	0.043000	0.040000	0.043000	+6.170%	11,426	-88.140%
2024-04-08	0.036000	0.040501	0.036000	0.040501	+1.253%	7,000	-87.408%
2024-04-05	0.040000	0.040000	0.040000	0.040000	-9.276%	2,200	-87.250%
2024-04-04	0.041000	0.044090	0.040000	0.044090	-2.022%	14,690	-88.433%
2024-04-03	0.045000	0.045000	0.045000	0.045000	-4.255%	4,587	-88.667%
2024-04-02	0.050000	0.050000	0.047000	0.047000	-16.071%	22,198	-89.149%
2024-04-01	0.054100	0.056000	0.054100	0.056000	+3.512%	17,132	-90.893%
2024-03-28	0.054000	0.054100	0.054000	0.054100	+0.185%	1,866	-90.573%
2024-03-27	0.051000	0.054000	0.051000	0.054000	+5.675%	2,136	-90.556%
2024-03-26	0.047100	0.056000	0.047100	0.051100	+7.016%	21,656	-90.020%
2024-03-25	0.045400	0.048400	0.042600	0.047750	-4.500%	20,255	-89.319%
2024-03-22	0.052500	0.068500	0.050000	0.050000	-12.856%	10,517	-89.800%
2024-03-21	0.055000	0.057376	0.055000	0.057376	-5.164%	1,910	-91.111%
2024-03-20	0.052500	0.060500	0.052500	0.060500	+8.836%	2,100	-91.570%
2024-03-19	0.055000	0.055588	0.052500	0.055588	-6.611%	5,850	-90.825%
2024-03-18	0.052500	0.063100	0.051600	0.059523	+16.712%	13,881	-91.432%
2024-03-15	0.047500	0.055000	0.047500	0.051000	+4.082%	42,871	-90.000%
2024-03-14	0.047500	0.049000	0.047500	0.049000	+0.511%	200	-89.592%
2024-03-13	0.051100	0.051100	0.035000	0.048751	-6.067%	6,400	-89.539%
2024-03-11	0.067500	0.067500	0.048000	0.051900	-1.705%	45,395	-90.173%
2024-03-08	0.052800	0.052800	0.052800	0.052800	0.000%	789	-90.341%
2024-03-07	0.037000	0.052800	0.037000	0.052800	0.000%	2,093	-90.341%
2024-03-05	0.036000	0.052800	0.036000	0.052800	+5.600%	7,120	-90.341%
2024-03-01	0.050000	0.050000	0.050000	0.050000	-5.303%	3,801	-89.800%
2024-02-29	0.042000	0.052800	0.035000	0.052800	+0.190%	9,616	-90.341%
2024-02-28	0.048100	0.052700	0.048000	0.052700	+9.563%	2,600	-90.323%
2024-02-27	0.047001	0.049000	0.044000	0.048100	-1.837%	62,680	-89.397%
2024-02-26	0.049000	0.049000	0.049000	0.049000	-7.021%	1,291	-89.592%
2024-02-22	0.051100	0.052700	0.051000	0.052700	-4.007%	1,862	-90.323%
2024-02-20	0.051000	0.054900	0.051000	0.054900	+7.647%	9,000	-90.710%
2024-02-16	0.054900	0.054900	0.044000	0.051000	-3.955%	15,077	-90.000%
2024-02-15	0.053000	0.053100	0.053000	0.053100	+0.189%	2,105	-90.395%
2024-02-14	0.045500	0.053000	0.045500	0.053000	+4.845%	3,204	-90.377%
2024-02-12	0.057100	0.057100	0.043100	0.050551	-11.002%	4,670	-89.911%
2024-02-09	0.051101	0.058100	0.042000	0.056800	-8.973%	19,820	-91.021%
2024-02-08	0.062399	0.062399	0.062399	0.062399	+22.351%	651	-91.827%
2024-02-07	0.058900	0.068000	0.051000	0.051000	-13.265%	15,096	-90.000%
2024-02-06	0.052000	0.058900	0.032000	0.058800	-8.125%	10,500	-91.327%
2024-02-02	0.059400	0.085000	0.055100	0.064000	+24.031%	33,828	-92.031%
2024-02-01	0.045000	0.060000	0.042000	0.051600	-14.286%	20,650	-90.116%
2024-01-29	0.045400	0.060200	0.045400	0.060200	+0.501%	200	-91.528%
2024-01-26	0.060100	0.060100	0.045600	0.059900	-7.562%	15,093	-91.486%
2024-01-25	0.052500	0.064800	0.052500	0.064800	-0.308%	8,480	-92.130%
2024-01-24	0.064040	0.070000	0.045000	0.065000	+9.428%	30,145	-92.154%
2024-01-23	0.065000	0.065100	0.055000	0.059400	+14.231%	5,525	-91.414%
2024-01-22	0.075899	0.075899	0.052000	0.052000	-13.333%	6,669	-90.192%
2024-01-19	0.068000	0.070000	0.056050	0.060000	-11.765%	22,107	-91.500%
2024-01-18	0.052000	0.068000	0.052000	0.068000	+23.636%	5,950	-92.500%
2024-01-16	0.055000	0.055000	0.055000	0.055000	-27.632%	37	-90.727%
2024-01-12	0.051400	0.076000	0.051400	0.076000	+4.110%	800	-93.289%
2024-01-09	0.069000	0.073000	0.069000	0.073000	-3.820%	1,100	-93.014%
2024-01-08	0.070000	0.075899	0.065000	0.075899	0.000%	2,691	-93.281%
2024-01-05	0.064000	0.075899	0.043100	0.075899	-0.395%	132,218	-93.281%
2024-01-04	0.073100	0.084000	0.073100	0.076200	+1.600%	3,123	-93.307%
2024-01-03	0.051000	0.075000	0.042000	0.075000	+6.686%	93,273	-93.200%
2024-01-02	0.053900	0.070300	0.049000	0.070300	+19.294%	44,240	-92.745%
2023-12-29	0.051000	0.059000	0.051000	0.058930	-0.119%	22,356	-91.346%
2023-12-28	0.051101	0.059000	0.051101	0.059000	+7.470%	4,879	-91.356%
2023-12-27	0.058400	0.060000	0.036000	0.054899	-0.545%	12,259	-90.710%
2023-12-26	0.047500	0.055200	0.038500	0.055200	-6.441%	14,539	-90.761%
2023-12-22	0.052000	0.059000	0.042600	0.059000	+20.408%	4,950	-91.356%
2023-12-21	0.050000	0.050000	0.020000	0.049000	-2.000%	62,525	-89.592%
2023-12-20	0.041201	0.050000	0.041201	0.050000	+3.948%	1,200	-89.800%
2023-12-19	0.041000	0.049899	0.041000	0.048101	+6.891%	6,891	-89.397%
2023-12-18	0.045000	0.045000	0.045000	0.045000	-10.000%	8	-88.667%
2023-12-15	0.040000	0.050000	0.039000	0.050000	0.000%	63,400	-89.800%
2023-12-14	0.039500	0.050000	0.033000	0.050000	0.000%	1,054,714	-89.800%
2023-12-13	0.050200	0.052000	0.050000	0.050000	-3.659%	7,300	-89.800%
2023-12-12	0.051899	0.051899	0.051899	0.051899	-0.386%	300	-90.173%
2023-12-11	0.041000	0.056000	0.041000	0.052100	-9.075%	9,337	-90.211%
2023-12-07	0.058000	0.058000	0.051599	0.057300	+2.321%	26,207	-91.099%
2023-12-06	0.058000	0.058000	0.041600	0.056000	-3.448%	30,644	-90.893%
2023-12-05	0.046400	0.061000	0.041499	0.058000	-4.605%	46,465	-91.207%
2023-12-04	0.060800	0.060800	0.060800	0.060800	+3.226%	751	-91.612%
2023-12-01	0.044900	0.061000	0.044500	0.058900	-4.228%	8,486	-91.341%
2023-11-30	0.067000	0.067000	0.061500	0.061500	+16.038%	1,815	-91.707%
2023-11-29	0.072000	0.072000	0.049899	0.053000	+3.922%	33,614	-90.377%
2023-11-28	0.082000	0.082000	0.051000	0.051000	-33.766%	5,616	-90.000%
2023-11-27	0.077700	0.077700	0.077000	0.077000	-8.333%	1,200	-93.377%
2023-11-24	0.084000	0.084000	0.084000	0.084000	-2.326%	250	-93.929%
2023-11-22	0.078000	0.098799	0.078000	0.086000	-13.043%	10,600	-94.070%
2023-11-20	0.086200	0.098900	0.086200	0.098900	+16.627%	5,622	-94.843%
2023-11-17	0.069300	0.084800	0.051000	0.084800	+21.318%	11,298	-93.986%
2023-11-16	0.041100	0.069899	0.041100	0.069899	-0.993%	1,152	-92.704%
2023-11-15	0.070600	0.070600	0.070600	0.070600	+7.132%	12,135	-92.776%
2023-11-14	0.070000	0.073599	0.040400	0.065900	-10.462%	169,225	-92.261%
2023-11-13	0.073599	0.073600	0.067800	0.073600	-3.158%	750	-93.071%
2023-11-10	0.076000	0.076000	0.076000	0.076000	+6.294%	50	-93.289%
2023-11-09	0.062600	0.076000	0.062000	0.071500	+3.623%	7,153	-92.867%
2023-11-08	0.069000	0.069000	0.069000	0.069000	-9.090%	6	-92.609%
2023-11-07	0.068600	0.076000	0.060000	0.075899	+15.255%	15,059	-93.281%
2023-11-06	0.061300	0.070799	0.061300	0.065853	-13.236%	13,192	-92.255%
2023-11-03	0.060000	0.076000	0.056000	0.075899	+1.199%	3,577	-93.281%
2023-11-02	0.068300	0.076700	0.042000	0.075000	+10.457%	18,200	-93.200%
2023-11-01	0.071000	0.071000	0.060000	0.067900	+3.823%	20,171	-92.489%
2023-10-31	0.067447	0.067447	0.044000	0.065400	+0.615%	17,125	-92.202%
2023-10-30	0.074000	0.074000	0.044700	0.065000	-5.797%	3,887	-92.154%
2023-10-27	0.070000	0.077501	0.062000	0.069000	-1.429%	28,123	-92.609%
2023-10-26	0.070000	0.080100	0.062200	0.070000	0.000%	9,251	-92.714%
2023-10-25	0.072000	0.079000	0.044000	0.070000	-21.348%	25,600	-92.714%
2023-10-24	0.091000	0.091000	0.032000	0.089000	-23.342%	36,939	-94.270%
2023-10-23	0.096000	0.116100	0.090000	0.116100	+29.000%	5,477	-95.607%
2023-10-20	0.090900	0.099899	0.089899	0.090000	-18.107%	15,445	-94.333%
2023-10-18	0.121200	0.121200	0.091800	0.109899	-12.081%	29,793	-95.359%
2023-10-17	0.125000	0.125000	0.125000	0.125000	-3.846%	1,068	-95.920%
2023-10-13	0.120000	0.130000	0.120000	0.130000	-7.143%	767	-96.077%
2023-10-12	0.135000	0.140000	0.120000	0.140000	+3.704%	4,752	-96.357%
2023-10-11	0.135000	0.135000	0.135000	0.135000	-1.818%	2,000	-96.222%
2023-10-10	0.130000	0.145000	0.130000	0.137500	+6.589%	12,002	-96.291%
2023-10-09	0.129000	0.129000	0.129000	0.129000	-4.515%	3,241	-96.047%
2023-10-06	0.125200	0.147900	0.124300	0.135100	+14.492%	7,082	-96.225%
2023-10-05	0.121100	0.125200	0.114000	0.118000	-15.291%	3,789	-95.678%
2023-10-04	0.122200	0.140000	0.121000	0.139300	+11.530%	1,001	-96.339%
2023-10-03	0.132300	0.140000	0.113499	0.124899	-13.565%	21,299	-95.917%
2023-09-28	0.135000	0.147000	0.135000	0.144500	+3.214%	6,250	-96.471%
2023-09-27	0.139000	0.140201	0.133000	0.140000	+2.866%	35,478	-96.357%
2023-09-26	0.130000	0.136101	0.130000	0.136100	+6.829%	7,674	-96.253%
2023-09-25	0.117499	0.130000	0.117499	0.127400	-2.000%	7,602	-95.997%
2023-09-22	0.122500	0.130000	0.122500	0.130000	0.000%	1,900	-96.077%
2023-09-21	0.125000	0.130000	0.120000	0.130000	+8.049%	18,102	-96.077%
2023-09-20	0.120316	0.120316	0.120316	0.120316	-3.127%	1,000	-95.761%
2023-09-19	0.127000	0.138899	0.101800	0.124200	-3.646%	16,449	-95.894%
2023-09-18	0.102000	0.129000	0.095500	0.128900	+18.203%	9,385	-96.043%
2023-09-15	0.123000	0.123000	0.093000	0.109050	-18.007%	8,995	-95.323%
2023-09-13	0.120000	0.137500	0.120000	0.132999	+17.698%	3,309	-96.165%
2023-09-12	0.114100	0.114100	0.113000	0.113000	-6.997%	1,250	-95.487%
2023-09-11	0.121501	0.121501	0.121501	0.121501	-6.753%	1,000	-95.803%
2023-09-06	0.130300	0.133901	0.130300	0.130300	+0.012%	13,256	-96.086%
2023-09-05	0.130201	0.130285	0.130100	0.130285	+2.024%	3,500	-96.086%
2023-09-01	0.114100	0.127700	0.100000	0.127700	-1.769%	9,420	-96.006%
2023-08-31	0.138800	0.140000	0.130000	0.130000	-0.154%	1,991	-96.077%
2023-08-30	0.120001	0.139899	0.110000	0.130200	+0.154%	26,108	-96.083%
2023-08-29	0.130000	0.130000	0.130000	0.130000	0.000%	100	-96.077%
2023-08-28	0.130000	0.130000	0.130000	0.130000	+8.333%	1,574	-96.077%
2023-08-25	0.120000	0.120000	0.120000	0.120000	+8.499%	100	-95.750%
2023-08-24	0.131000	0.131000	0.075600	0.110600	-15.573%	5,350	-95.389%
2023-08-23	0.128700	0.132400	0.109900	0.131000	+1.550%	47,825	-96.107%
2023-08-22	0.129000	0.129000	0.129000	0.129000	-0.769%	700	-96.047%
2023-08-21	0.120000	0.130000	0.081500	0.130000	+13.043%	3,400	-96.077%
2023-08-18	0.126200	0.141000	0.085900	0.115000	-17.857%	12,732	-95.565%
2023-08-17	0.139899	0.140000	0.139899	0.140000	+3.704%	1,175	-96.357%
2023-08-16	0.144250	0.144250	0.109000	0.135000	-16.923%	21,797	-96.222%
2023-08-14	0.131000	0.168300	0.131000	0.162500	+24.046%	2,180	-96.862%
2023-08-11	0.131000	0.131000	0.131000	0.131000	-6.361%	1,027	-96.107%
2023-08-10	0.145000	0.145100	0.121000	0.139899	-1.341%	23,415	-96.355%
2023-08-09	0.140000	0.165000	0.140000	0.141800	-5.467%	21,232	-96.403%
2023-08-08	0.150000	0.163700	0.135000	0.150000	-7.975%	7,917	-96.600%
2023-08-07	0.152500	0.163000	0.113100	0.163000	-11.892%	21,415	-96.871%
2023-08-04	0.174501	0.196700	0.154000	0.185000	+6.078%	18,617	-97.243%
2023-08-03	0.190000	0.190000	0.154000	0.174400	+4.431%	73	-97.076%
2023-08-02	0.170000	0.170000	0.162000	0.167000	+1.212%	5,415	-96.946%
2023-08-01	0.207000	0.207000	0.165000	0.165000	-13.158%	12,541	-96.909%
2023-07-31	0.217900	0.217900	0.188900	0.190000	-4.952%	11,681	-97.316%
2023-07-28	0.207900	0.217900	0.180000	0.199900	+11.056%	75,005	-97.449%
2023-07-27	0.175000	0.200400	0.167500	0.180000	+5.945%	39,342	-97.167%
2023-07-26	0.195000	0.195000	0.160100	0.169900	-8.162%	55,307	-96.998%
2023-07-25	0.150000	0.200000	0.146700	0.185000	+54.037%	188,357	-97.243%
2023-07-24	0.085900	0.146000	0.085900	0.120101	+20.221%	535,582	-95.754%
2023-07-21	0.083000	0.099900	0.083000	0.099900	-2.059%	950	-94.895%
2023-07-20	0.102000	0.103000	0.099000	0.102000	-3.500%	16,305	-95.000%
2023-07-19	0.109900	0.116900	0.100000	0.105699	-3.734%	53,148	-95.175%
2023-07-18	0.102800	0.109900	0.096600	0.109799	-0.092%	13,780	-95.355%
2023-07-17	0.109699	0.109900	0.100000	0.109900	+3.777%	9,700	-95.359%
2023-07-14	0.102000	0.108800	0.096000	0.105900	+17.667%	17,571	-95.184%
2023-07-13	0.092000	0.109799	0.090000	0.090000	-18.107%	37,744	-94.333%
2023-07-12	0.101400	0.112000	0.079001	0.109900	+4.667%	1,050	-95.359%
2023-07-11	0.100101	0.107000	0.100000	0.105000	+0.478%	53,738	-95.143%
2023-07-10	0.119900	0.119900	0.100300	0.104500	-9.130%	11,279	-95.120%
2023-07-07	0.119799	0.119900	0.100000	0.115000	+0.349%	6,275	-95.565%
2023-07-06	0.105000	0.114600	0.105000	0.114600	+4.182%	4,450	-95.550%
2023-07-05	0.104200	0.110000	0.099900	0.110000	+4.762%	12,195	-95.364%
2023-07-03	0.104000	0.118700	0.104000	0.105000	+0.962%	1,402	-95.143%
2023-06-30	0.101000	0.120930	0.099000	0.104000	+38.667%	18,805	-95.096%
2023-06-29	0.090600	0.129700	0.075000	0.075000	-17.582%	18,478	-93.200%
2023-06-28	0.073000	0.091000	0.060600	0.091000	+12.486%	275,397	-94.396%
2023-06-27	0.091000	0.091000	0.067500	0.080899	+7.865%	225,805	-93.696%
2023-06-26	0.080300	0.098500	0.075000	0.075000	-11.243%	2,106	-93.200%
2023-06-23	0.094000	0.094000	0.080000	0.084500	+20.714%	10,879	-93.964%
2023-06-22	0.070700	0.090000	0.070000	0.070000	-35.633%	29,300	-92.714%
2023-06-21	0.118800	0.120000	0.108751	0.108751	+26.455%	1,580	-95.310%
2023-06-20	0.090000	0.119999	0.086000	0.086000	-7.427%	14,693	-94.070%
2023-06-16	0.095000	0.096000	0.070000	0.092900	+14.691%	8,170	-94.510%
2023-06-15	0.082000	0.085500	0.080000	0.081000	-1.220%	16,724	-93.704%
2023-06-14	0.082600	0.096000	0.082000	0.082000	-22.496%	16,320	-93.780%
2023-06-13	0.091000	0.109999	0.091000	0.105801	+5.801%	1,540	-95.180%
2023-06-12	0.081300	0.100300	0.056000	0.100000	-7.834%	46,036	-94.900%
2023-06-09	0.140000	0.140000	0.107500	0.108500	+20.556%	3,450	-95.300%
2023-06-08	0.109900	0.120000	0.090000	0.090000	-24.937%	19,301	-94.333%
2023-06-07	0.130000	0.139900	0.105000	0.119900	+4.352%	14,600	-95.746%
2023-06-06	0.115000	0.115100	0.114900	0.114900	+4.455%	308	-95.561%
2023-06-05	0.110001	0.110001	0.095000	0.110000	0.000%	14,432	-95.364%
2023-06-02	0.090000	0.117300	0.071000	0.110000	+57.143%	407,479	-95.364%
2023-06-01	0.065500	0.100000	0.061100	0.070000	-30.000%	60,456	-92.714%
2023-05-30	0.100000	0.100000	0.100000	0.100000	0.000%	1,833	-94.900%
2023-05-26	0.110000	0.110000	0.100000	0.100000	0.000%	429	-94.900%
2023-05-25	0.088300	0.100000	0.088300	0.100000	+37.931%	836	-94.900%
2023-05-24	0.091200	0.091200	0.072500	0.072500	-34.091%	18	-92.966%
2023-05-23	0.100000	0.120000	0.094950	0.110000	+0.640%	24,444	-95.364%
2023-05-22	0.099000	0.110000	0.080000	0.109300	+7.685%	16,020	-95.334%
2023-05-19	0.101500	0.101500	0.101228	0.101500	+0.099%	2,000	-94.975%
2023-05-18	0.103900	0.103900	0.094499	0.101400	-2.406%	85,900	-94.970%
2023-05-17	0.104899	0.110145	0.091300	0.103900	+3.900%	10,051	-95.091%
2023-05-16	0.052500	0.101500	0.052500	0.100000	+13.636%	1,015	-94.900%
2023-05-15	0.089000	0.090000	0.065100	0.088000	+2.326%	3,200	-94.205%
2023-05-12	0.090000	0.090000	0.070000	0.086000	+1.296%	37,540	-94.070%
2023-05-11	0.102635	0.102635	0.080000	0.084900	-10.632%	6,596	-93.993%
2023-05-10	0.095000	0.097300	0.047800	0.095000	-5.567%	37,267	-94.632%
2023-05-09	0.090000	0.104700	0.090000	0.100600	+24.198%	13,600	-94.930%
2023-05-05	0.078500	0.093000	0.077700	0.081000	-18.182%	19,600	-93.704%
2023-05-04	0.101000	0.109000	0.097300	0.099000	+4.211%	11,131	-94.848%
2023-05-03	0.100000	0.100000	0.095000	0.095000	-3.061%	1,400	-94.632%
2023-05-02	0.100000	0.105000	0.077700	0.098000	-10.687%	81,436	-94.796%
2023-05-01	0.100000	0.130000	0.100000	0.109727	+9.508%	4,838	-95.352%
2023-04-28	0.091249	0.105000	0.091249	0.100200	+0.200%	5,706	-94.910%
2023-04-27	0.100000	0.100000	0.095000	0.100000	+1.010%	6,901	-94.900%
2023-04-26	0.098000	0.099000	0.098000	0.099000	-4.808%	600	-94.848%
2023-04-25	0.110000	0.112300	0.104000	0.104000	-0.952%	6,949	-95.096%
2023-04-24	0.100000	0.105000	0.099501	0.105000	-5.320%	4,620	-95.143%
2023-04-21	0.120000	0.120000	0.102500	0.110900	+0.818%	43,500	-95.401%
2023-04-20	0.110600	0.115000	0.106800	0.110000	+1.852%	21,604	-95.364%
2023-04-19	0.101000	0.112000	0.100100	0.108000	+11.340%	11,700	-95.278%
2023-04-18	0.115000	0.115000	0.097000	0.097000	-15.652%	3,600	-94.742%
2023-04-17	0.115000	0.115000	0.115000	0.115000	+24.056%	1,050	-95.565%
2023-04-14	0.120000	0.120000	0.092600	0.092700	-28.527%	17,908	-94.498%
2023-04-13	0.128400	0.129700	0.128400	0.129700	+12.783%	610	-96.068%
2023-04-12	0.120000	0.121200	0.115000	0.115000	-11.197%	5,100	-95.565%
2023-04-10	0.111100	0.129500	0.110000	0.129500	-7.960%	1,900	-96.062%
2023-04-06	0.135050	0.143850	0.120100	0.140700	-6.262%	3,442	-96.375%
2023-04-05	0.149500	0.160500	0.149500	0.150100	+0.401%	37,100	-96.602%
2023-04-04	0.135500	0.149500	0.116600	0.149500	-0.200%	4,152	-96.589%
2023-04-03	0.149800	0.149800	0.149800	0.149800	-0.067%	300	-96.595%
2023-03-31	0.157500	0.157500	0.149900	0.149900	+0.469%	500	-96.598%
2023-03-30	0.120000	0.149600	0.115000	0.149200	+4.628%	3,635	-96.582%
2023-03-28	0.130000	0.142600	0.130000	0.142600	+3.408%	800	-96.424%
2023-03-27	0.130100	0.137900	0.130100	0.137900	+6.077%	674	-96.302%
2023-03-24	0.159100	0.178000	0.130000	0.130000	-12.810%	9,480	-96.077%
2023-03-23	0.179000	0.179001	0.149100	0.149100	-16.704%	2,630	-96.579%
2023-03-22	0.194800	0.194800	0.179000	0.179000	-0.556%	1,518	-97.151%
2023-03-21	0.130000	0.180000	0.130000	0.180000	-5.263%	3,467	-97.167%
2023-03-20	0.200000	0.200000	0.186000	0.190000	-5.000%	5,347	-97.316%
2023-03-16	0.158700	0.204700	0.158700	0.200000	-1.235%	1,700	-97.450%
2023-03-15	0.116200	0.202500	0.108000	0.202500	+59.826%	29,445	-97.481%
2023-03-14	0.120000	0.176200	0.110000	0.126700	+9.036%	72,347	-95.975%
2023-03-13	0.190000	0.190100	0.100000	0.116200	-40.925%	14,825	-95.611%
2023-03-10	0.190000	0.196700	0.190000	0.196700	-0.002%	2,100	-97.407%
2023-03-09	0.145000	0.196703	0.120000	0.196703	-1.649%	15,900	-97.407%
2023-03-07	0.142500	0.205000	0.142500	0.200000	0.000%	1,045	-97.450%
2023-03-06	0.199325	0.200500	0.132500	0.200000	0.000%	111,564	-97.450%
2023-03-03	0.200000	0.200000	0.199700	0.200000	+2.564%	2,000	-97.450%
2023-03-02	0.199999	0.200000	0.142500	0.195000	+3.175%	10,966	-97.385%
2023-03-01	0.200000	0.200000	0.189000	0.189000	-0.526%	1,350	-97.302%
2023-02-27	0.200000	0.200000	0.190000	0.190000	-5.000%	3,101	-97.316%
2023-02-24	0.199900	0.200000	0.199900	0.200000	0.000%	320	-97.450%
2023-02-23	0.200000	0.200000	0.200000	0.200000	-1.961%	1,067	-97.450%
2023-02-22	0.200000	0.204500	0.200000	0.204000	+2.051%	2,082	-97.500%
2023-02-21	0.204500	0.204500	0.170000	0.199900	+5.211%	600	-97.449%
2023-02-17	0.200000	0.201600	0.170000	0.190000	-6.126%	6,910	-97.316%
2023-02-16	0.201210	0.203900	0.188749	0.202400	-0.049%	12,200	-97.480%
2023-02-15	0.190000	0.202500	0.190000	0.202500	+1.301%	12,100	-97.481%
2023-02-14	0.152501	0.204899	0.152501	0.199899	-0.051%	1,981	-97.449%
2023-02-13	0.188000	0.209399	0.180000	0.200000	-4.535%	1,926	-97.450%
2023-02-10	0.199000	0.209500	0.199000	0.209500	-0.238%	201	-97.566%
2023-02-08	0.210000	0.210000	0.210000	0.210000	+0.048%	100	-97.571%
2023-02-06	0.210000	0.210000	0.188000	0.209899	+0.190%	610	-97.570%
2023-02-03	0.200000	0.209500	0.190001	0.209500	+4.074%	10,278	-97.566%
2023-02-02	0.200000	0.204500	0.197500	0.201300	+0.650%	13,900	-97.466%
2023-02-01	0.200000	0.204899	0.190000	0.200000	-4.535%	7,125	-97.450%
2023-01-30	0.199000	0.209500	0.199000	0.209500	0.000%	800	-97.566%
2023-01-27	0.200000	0.218500	0.200000	0.209500	+10.263%	6,900	-97.566%
2023-01-26	0.200000	0.211000	0.189899	0.190000	-15.556%	9,550	-97.316%
2023-01-25	0.190001	0.226600	0.190001	0.225000	-0.442%	1,655	-97.733%
2023-01-24	0.223900	0.226000	0.192500	0.226000	+13.000%	1,700	-97.743%
2023-01-23	0.200000	0.218300	0.199751	0.200000	-8.383%	16,250	-97.450%
2023-01-20	0.240700	0.240700	0.200000	0.218300	+6.800%	1,200	-97.664%
2023-01-19	0.248900	0.248900	0.194450	0.204400	+5.416%	1,565	-97.505%
2023-01-17	0.194000	0.194000	0.193899	0.193899	-10.500%	2,664	-97.370%
2023-01-12	0.200000	0.230200	0.199899	0.216646	-1.345%	50,100	-97.646%
2023-01-11	0.205000	0.225000	0.195000	0.219600	+8.337%	11,885	-97.678%
2023-01-10	0.215400	0.215400	0.177401	0.202700	-2.735%	13,005	-97.484%
2023-01-09	0.210000	0.218200	0.192600	0.208400	+4.200%	2,100	-97.553%
2023-01-06	0.199900	0.236200	0.185100	0.200000	-9.091%	3,300	-97.450%
2023-01-04	0.200000	0.220000	0.200000	0.220000	+10.000%	9,900	-97.682%
2023-01-03	0.170000	0.200101	0.170000	0.200000	-4.762%	13,000	-97.450%
2022-12-30	0.199900	0.219400	0.199900	0.210000	+5.053%	60,134	-97.571%
2022-12-29	0.175000	0.260000	0.172500	0.199900	-23.115%	5,880	-97.449%
2022-12-28	0.212450	0.260000	0.202500	0.260000	+4.000%	3,558	-98.038%
2022-12-27	0.211251	0.260000	0.211251	0.250000	-9.091%	640	-97.960%
2022-12-23	0.237500	0.282500	0.237500	0.275000	+27.907%	50,249	-98.145%
2022-12-22	0.151000	0.215000	0.151000	0.215000	+8.861%	6,662	-97.628%
2022-12-21	0.150000	0.197500	0.150000	0.197500	+38.402%	62,616	-97.418%
2022-12-20	0.132500	0.142700	0.111600	0.142700	+11.922%	636	-96.426%
2022-12-19	0.080000	0.127500	0.080000	0.127500	-2.672%	1,260	-96.000%