Dark

NSTD.WS
Northern Star Investment Corp. IV Redeemable Warrants, each whole warrant exercisable for shares of Class A common stock at an exercise price of $11.50 per share
stock NYSE

Inactive

Sep 12, 2023

0.1345USD0.000%(0.0000)11

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-12	0.134500	0.134500	0.134500	0.134500	0.000%	11	0.000%
2023-09-12	0.134500	0.134500	0.134500	0.134500	+12.083%	11	0.000%
2023-09-11	0.100000	0.120000	0.100000	0.120000	+20.000%	6,625	+12.083%
2023-09-08	0.100000	0.100000	0.094600	0.100000	0.000%	1,945	+34.500%
2023-09-07	0.090000	0.100000	0.090000	0.100000	+17.647%	10,135	+34.500%
2023-09-06	0.085000	0.090000	0.085000	0.085000	+6.117%	7,570	+58.235%
2023-09-05	0.077800	0.089000	0.077800	0.080100	-10.000%	13,436	+67.915%
2023-09-01	0.089000	0.089000	0.089000	0.089000	+24.650%	300	+51.124%
2023-08-31	0.071400	0.071400	0.071400	0.071400	-12.500%	44	+88.375%
2023-08-30	0.076900	0.081600	0.076900	0.081600	+27.700%	2,807	+64.828%
2023-08-29	0.070000	0.076900	0.063900	0.063900	+2.240%	93	+110.485%
2023-08-28	0.083600	0.087700	0.035000	0.062500	-10.587%	61,206	+115.200%
2023-08-25	0.079400	0.083325	0.069900	0.069900	-12.734%	600	+92.418%
2023-08-22	0.086400	0.087000	0.080100	0.080100	-7.506%	700	+67.915%
2023-08-21	0.076000	0.086600	0.072800	0.086600	+30.520%	1,199	+55.312%
2023-08-17	0.061200	0.068300	0.061200	0.066350	+10.583%	1,600	+102.713%
2023-08-16	0.072400	0.072400	0.060000	0.060000	-8.953%	11,942	+124.167%
2023-08-15	0.065900	0.065900	0.060000	0.065900	-4.076%	1,460	+104.097%
2023-08-11	0.067300	0.068700	0.065500	0.068700	+14.500%	739	+95.779%
2023-08-09	0.060000	0.060000	0.060000	0.060000	+2.629%	961	+124.167%
2023-08-04	0.050000	0.058463	0.036100	0.058463	-11.285%	2,104	+130.060%
2023-07-28	0.070000	0.074400	0.065900	0.065900	-13.517%	2,313	+104.097%
2023-07-26	0.076200	0.076200	0.076200	0.076200	+0.927%	86	+76.509%
2023-07-25	0.069300	0.075500	0.068900	0.075500	+37.024%	17,800	+78.146%
2023-07-24	0.055100	0.055100	0.055100	0.055100	-12.678%	3	+144.102%
2023-07-20	0.063100	0.063100	0.060150	0.063100	-3.811%	6,522	+113.154%
2023-07-19	0.065500	0.065600	0.065500	0.065600	+3.145%	400	+105.030%
2023-07-18	0.057500	0.063600	0.050000	0.063600	+21.374%	74,176	+111.478%
2023-07-14	0.052400	0.052400	0.052400	0.052400	-12.667%	350	+156.679%
2023-07-12	0.065900	0.068700	0.060000	0.060000	0.000%	85,432	+124.167%
2023-07-11	0.060000	0.060000	0.058900	0.060000	+1.868%	1,292	+124.167%
2023-07-07	0.057850	0.058900	0.057850	0.058900	+2.792%	202	+128.353%
2023-06-29	0.059600	0.059600	0.051800	0.057300	+5.138%	1,443	+134.729%
2023-06-28	0.054500	0.054500	0.054500	0.054500	+9.879%	141	+146.789%
2023-06-26	0.040300	0.050000	0.040000	0.049600	+35.150%	10,310	+171.169%
2023-06-20	0.036700	0.036700	0.036700	0.036700	+0.548%	331	+266.485%
2023-06-16	0.036500	0.036500	0.036500	0.036500	-7.595%	264	+268.493%
2023-06-15	0.036000	0.043400	0.036000	0.039500	-21.000%	2,200	+240.506%
2023-06-12	0.064800	0.064800	0.050000	0.050000	-28.058%	469	+169.000%
2023-06-07	0.069500	0.069500	0.069500	0.069500	-21.910%	213	+93.525%
2023-06-06	0.089000	0.089000	0.089000	0.089000	-0.780%	100	+51.124%
2023-06-01	0.090000	0.098700	0.080000	0.089700	-0.333%	8,367	+49.944%
2023-05-31	0.072000	0.099100	0.042500	0.090000	+28.571%	6,190	+49.444%
2023-05-26	0.070000	0.070000	0.070000	0.070000	+43.443%	2,200	+92.143%
2023-05-25	0.079299	0.079299	0.048800	0.048800	-30.186%	528	+175.615%
2023-05-23	0.069900	0.069900	0.069900	0.069900	+12.924%	100	+92.418%
2023-05-22	0.078300	0.078300	0.061900	0.061900	-9.370%	601	+117.286%
2023-05-19	0.068300	0.068300	0.068200	0.068300	+48.679%	1,078	+96.925%
2023-05-17	0.045938	0.045938	0.045938	0.045938	+0.741%	300	+192.786%
2023-05-16	0.045600	0.045600	0.045600	0.045600	-42.569%	117	+194.956%
2023-05-15	0.079400	0.079400	0.079400	0.079400	-7.135%	5	+69.395%
2023-05-12	0.080000	0.085500	0.080000	0.085500	-11.030%	1,405	+57.310%
2023-05-10	0.155000	0.155000	0.096100	0.096100	-19.917%	300	+39.958%
2023-05-09	0.080600	0.166800	0.072500	0.120000	+48.883%	19,080	+12.083%
2023-05-08	0.097900	0.102800	0.064400	0.080600	-22.050%	8,329	+66.873%
2023-05-05	0.103400	0.103400	0.103400	0.103400	+11.302%	198	+30.077%
2023-05-04	0.069600	0.160000	0.060000	0.092900	-7.100%	13,636	+44.779%
2023-05-03	0.080400	0.100000	0.080400	0.100000	+21.951%	11,714	+34.500%
2023-05-02	0.100000	0.110000	0.069800	0.082000	-18.000%	3,238	+64.024%
2023-05-01	0.108600	0.108600	0.100000	0.100000	-8.257%	247	+34.500%
2023-04-25	0.109000	0.109000	0.109000	0.109000	+14.858%	476	+23.394%
2023-04-24	0.096600	0.096600	0.094900	0.094900	+12.574%	252	+41.728%
2023-04-20	0.090000	0.099000	0.084300	0.084300	+1.935%	3,108	+59.549%
2023-04-19	0.159800	0.159800	0.082700	0.082700	-17.300%	10,330	+62.636%
2023-04-18	0.083177	0.124700	0.062800	0.100000	-3.754%	12,815	+34.500%
2023-04-17	0.103900	0.103900	0.103900	0.103900	0.000%	105	+29.451%
2023-04-14	0.095000	0.189400	0.080000	0.103900	+9.368%	11,833	+29.451%
2023-04-13	0.050000	0.096000	0.047900	0.095000	+18.750%	25,270	+41.579%
2023-04-12	0.080000	0.080000	0.080000	0.080000	-0.249%	25,000	+68.125%
2023-04-11	0.199600	0.199600	0.080200	0.080200	+34.114%	5,834	+67.706%
2023-04-10	0.059500	0.197000	0.049500	0.059800	+49.500%	32,241	+124.916%
2023-04-06	0.040000	0.040000	0.040000	0.040000	+5.820%	192	+236.250%
2023-04-03	0.037800	0.037800	0.037800	0.037800	+5.000%	1,340	+255.820%
2023-03-28	0.036000	0.036000	0.036000	0.036000	0.000%	2,600	+273.611%
2023-03-27	0.036000	0.036000	0.036000	0.036000	-0.280%	22,400	+273.611%
2023-03-24	0.036101	0.036101	0.036101	0.036101	-28.300%	200	+272.566%
2023-03-22	0.046000	0.050500	0.046000	0.050350	-8.455%	31,350	+167.130%
2023-03-20	0.055000	0.055000	0.055000	0.055000	+9.780%	3,540	+144.545%
2023-03-17	0.050000	0.059500	0.050000	0.050100	-8.242%	28,426	+168.463%
2023-03-15	0.054775	0.054775	0.054600	0.054600	+5.609%	1,800	+146.337%
2023-03-14	0.050000	0.059900	0.050000	0.051700	-6.847%	8,129	+160.155%
2023-03-13	0.060000	0.060000	0.055500	0.055500	+11.000%	29,285	+142.342%
2023-03-08	0.040000	0.050000	0.040000	0.050000	+25.000%	59,572	+169.000%
2023-03-07	0.040000	0.040000	0.040000	0.040000	+12.994%	11,900	+236.250%
2023-03-06	0.037600	0.039500	0.034100	0.035400	-5.600%	23,493	+279.944%
2023-03-03	0.030100	0.040000	0.030050	0.037500	+45.349%	48,040	+258.667%
2023-03-02	0.024000	0.025800	0.024000	0.025800	-35.338%	2,368	+421.318%
2023-03-01	0.039900	0.039900	0.039900	0.039900	+81.364%	400	+237.093%
2023-02-28	0.040000	0.040000	0.021000	0.022000	-36.416%	11,676	+511.364%
2023-02-27	0.040000	0.040000	0.034600	0.034600	+28.625%	10,200	+288.728%
2023-02-23	0.023100	0.027000	0.023100	0.026900	+16.450%	1,679	+400.000%
2023-02-22	0.024100	0.024100	0.021600	0.023100	-35.475%	2,801	+482.251%
2023-02-14	0.020000	0.035900	0.020000	0.035800	+2.286%	1,720	+275.698%
2023-02-13	0.035000	0.035000	0.035000	0.035000	0.000%	4,335	+284.286%
2023-01-31	0.035000	0.035000	0.035000	0.035000	0.000%	15,338	+284.286%
2023-01-25	0.035000	0.035000	0.035000	0.035000	0.000%	520	+284.286%
2023-01-23	0.035000	0.035000	0.035000	0.035000	+61.290%	2,000	+284.286%
2023-01-17	0.020700	0.021700	0.020700	0.021700	+5.340%	2,839	+519.816%
2023-01-13	0.020600	0.020600	0.020600	0.020600	-41.143%	1,419	+552.913%
2023-01-06	0.030000	0.035000	0.020100	0.035000	+62.037%	405,201	+284.286%
2023-01-04	0.020200	0.021600	0.020200	0.021600	-7.296%	592	+522.685%
2022-12-30	0.020100	0.023300	0.020050	0.023300	+16.500%	3,620	+477.253%
2022-12-29	0.020000	0.021000	0.020000	0.020000	-33.333%	2,299	+572.500%
2022-12-27	0.020000	0.030000	0.020000	0.030000	-20.000%	146,898	+348.333%
2022-12-22	0.010000	0.037500	0.010000	0.037500	+141.935%	1,233	+258.667%
2022-12-21	0.015500	0.015500	0.015500	0.015500	-38.735%	115	+767.742%
2022-12-20	0.015500	0.025300	0.015500	0.025300	+63.226%	2,961	+431.621%
2022-12-19	0.015500	0.015500	0.015500	0.015500	-59.211%	483	+767.742%
2022-12-16	0.048000	0.078000	0.038000	0.038000	0.000%	153,002	+253.947%
2022-12-15	0.038000	0.038000	0.038000	0.038000	-5.000%	583	+253.947%
2022-12-13	0.043300	0.043300	0.040000	0.040000	-46.381%	399	+236.250%
2022-12-08	0.020000	0.074600	0.020000	0.074600	+96.316%	28,110	+80.295%
2022-11-30	0.038000	0.038000	0.038000	0.038000	0.000%	527	+253.947%
2022-11-29	0.038000	0.050000	0.038000	0.038000	-29.368%	49,992	+253.947%
2022-11-28	0.073800	0.073800	0.053800	0.053800	+41.579%	937	+150.000%
2022-11-25	0.038000	0.038000	0.038000	0.038000	-30.657%	176	+253.947%
2022-11-23	0.025700	0.054800	0.025700	0.054800	+265.333%	439,448	+145.438%
2022-11-22	0.015000	0.015000	0.015000	0.015000	+48.515%	167	+796.667%
2022-11-17	0.010100	0.010100	0.010100	0.010100	+1.000%	500	+1,231.683%
2022-11-11	0.010000	0.010000	0.010000	0.010000	0.000%	26,666	+1,245.000%
2022-11-10	0.010000	0.010000	0.010000	0.010000	0.000%	25,031	+1,245.000%
2022-11-08	0.010000	0.010000	0.010000	0.010000	0.000%	767	+1,245.000%
2022-11-04	0.010600	0.010600	0.010000	0.010000	-58.159%	482	+1,245.000%
2022-10-31	0.010000	0.023900	0.010000	0.023900	+139.000%	13,300	+462.762%
2022-10-28	0.020000	0.020000	0.010000	0.010000	-33.333%	10,010	+1,245.000%
2022-10-27	0.020000	0.020000	0.015000	0.015000	-25.000%	22,725	+796.667%
2022-10-26	0.020000	0.020000	0.020000	0.020000	-51.807%	16,666	+572.500%
2022-10-25	0.043900	0.050000	0.041500	0.041500	+3.750%	1,038	+224.096%
2022-10-24	0.040000	0.040000	0.040000	0.040000	+32.890%	101,300	+236.250%
2022-10-21	0.020000	0.030200	0.020000	0.030100	+50.500%	262,011	+346.844%
2022-10-20	0.020000	0.020000	0.020000	0.020000	-33.333%	1,250	+572.500%
2022-10-19	0.030000	0.030000	0.030000	0.030000	+49.246%	600	+348.333%
2022-10-18	0.030000	0.030000	0.020101	0.020101	-49.748%	822	+569.121%
2022-10-12	0.040000	0.040000	0.040000	0.040000	+14.286%	600	+236.250%
2022-10-11	0.040000	0.040000	0.035000	0.035000	-12.500%	766	+284.286%
2022-10-10	0.040000	0.040000	0.040000	0.040000	0.000%	600	+236.250%
2022-10-07	0.040000	0.040000	0.040000	0.040000	-6.977%	507	+236.250%
2022-10-05	0.040000	0.043000	0.040000	0.043000	+2.871%	4,048	+212.791%
2022-10-04	0.053700	0.053700	0.035000	0.041800	-47.022%	1,500	+221.770%
2022-10-03	0.086900	0.086900	0.078900	0.078900	+31.500%	416	+70.469%
2022-09-29	0.060000	0.060000	0.060000	0.060000	-25.000%	107	+124.167%
2022-09-27	0.126000	0.126000	0.080000	0.080000	0.000%	1,506	+68.125%
2022-09-26	0.083300	0.083300	0.080000	0.080000	-27.273%	466	+68.125%
2022-09-23	0.090000	0.110000	0.090000	0.110000	+33.495%	1,600	+22.273%
2022-09-22	0.095200	0.100000	0.082400	0.082400	-4.960%	941	+63.228%
2022-09-21	0.077500	0.086700	0.071001	0.086700	+37.838%	1,666	+55.133%
2022-09-20	0.077400	0.077400	0.062900	0.062900	-21.375%	400	+113.831%
2022-09-19	0.077000	0.080000	0.066200	0.080000	+14.123%	728	+68.125%
2022-09-16	0.060500	0.070100	0.060500	0.070100	+27.455%	1,820	+91.869%
2022-09-15	0.066000	0.066000	0.055000	0.055000	-8.486%	1,876	+144.545%
2022-09-14	0.059000	0.060100	0.055000	0.060100	+11.918%	37,421	+123.794%
2022-09-12	0.028400	0.063700	0.028400	0.053700	-23.286%	19,550	+150.466%
2022-09-09	0.100000	0.100000	0.058499	0.070000	-30.000%	4,100	+92.143%
2022-09-08	0.100000	0.100000	0.100000	0.100000	-19.743%	105	+34.500%
2022-09-07	0.124600	0.124600	0.124600	0.124600	-16.878%	105	+7.945%
2022-09-01	0.131800	0.149900	0.131800	0.149900	+24.917%	600	-10.274%
2022-08-31	0.110000	0.120000	0.110000	0.120000	+19.880%	600	+12.083%
2022-08-25	0.100300	0.100300	0.100100	0.100100	-15.953%	2,533	+34.366%
2022-08-24	0.115000	0.123200	0.115000	0.119100	+19.100%	3,995	+12.930%
2022-08-23	0.100100	0.100100	0.100000	0.100000	-0.100%	91,085	+34.500%
2022-08-10	0.100100	0.100100	0.100100	0.100100	0.000%	1,533	+34.366%
2022-08-05	0.100100	0.100100	0.100100	0.100100	+3.302%	3,805	+34.366%
2022-08-04	0.096900	0.096900	0.096900	0.096900	-7.626%	299	+38.803%
2022-08-01	0.154200	0.154200	0.096900	0.104900	-25.550%	933	+28.217%
2022-07-27	0.160000	0.160000	0.140900	0.140900	-11.938%	700	-4.542%
2022-07-26	0.160000	0.160000	0.160000	0.160000	+6.667%	600	-15.938%
2022-07-25	0.150000	0.150000	0.150000	0.150000	+16.641%	16,282	-10.333%
2022-07-22	0.170100	0.170100	0.128600	0.128600	-20.862%	8,409	+4.588%
2022-07-21	0.190000	0.230000	0.162500	0.162500	-18.709%	2,101	-17.231%
2022-07-20	0.150000	0.199900	0.150000	0.199900	+42.786%	700	-32.716%
2022-07-19	0.140000	0.140000	0.140000	0.140000	+6.382%	200	-3.929%
2022-07-18	0.120300	0.131601	0.120000	0.131601	-5.730%	1,351	+2.203%
2022-07-15	0.109600	0.139600	0.100000	0.139600	+39.600%	4,417	-3.653%
2022-07-14	0.146500	0.160400	0.097200	0.100000	-25.262%	35,998	+34.500%
2022-07-08	0.230000	0.230000	0.133800	0.133800	-21.294%	1,401	+0.523%
2022-07-07	0.230000	0.230000	0.170000	0.170000	0.000%	1,300	-20.882%
2022-07-06	0.170000	0.170000	0.170000	0.170000	-10.526%	805	-20.882%
2022-06-30	0.230000	0.230000	0.190000	0.190000	-9.722%	7,905	-29.211%
2022-06-29	0.210000	0.210460	0.210000	0.210460	-8.496%	1,464	-36.092%
2022-06-28	0.230000	0.230000	0.230000	0.230000	+21.053%	5,866	-41.522%
2022-06-27	0.210000	0.233000	0.190000	0.190000	-9.091%	9,056	-29.211%
2022-06-23	0.209101	0.221001	0.209000	0.209000	+9.481%	1,300	-35.646%
2022-06-22	0.210000	0.210100	0.190900	0.190900	-18.069%	3,068	-29.544%
2022-06-21	0.233000	0.233000	0.233000	0.233000	+2.961%	1,500	-42.275%
2022-06-17	0.226300	0.226300	0.226300	0.226300	+7.526%	500	-40.566%
2022-06-16	0.210000	0.210460	0.210000	0.210460	-16.418%	1,200	-36.092%
2022-06-15	0.230000	0.251800	0.230000	0.251800	+9.526%	2,202	-46.585%
2022-06-14	0.229800	0.229900	0.229800	0.229900	+9.528%	1,282	-41.496%
2022-06-13	0.240000	0.249900	0.209900	0.209900	+10.474%	2,601	-35.922%
2022-06-10	0.269950	0.269950	0.190000	0.190000	-34.460%	1,701	-29.211%
2022-06-09	0.289800	0.289900	0.269900	0.289900	+25.011%	544	-53.605%
2022-06-08	0.240000	0.240000	0.231900	0.231900	+15.950%	601	-42.001%
2022-06-07	0.230000	0.230000	0.190000	0.200000	-8.967%	15,657	-32.750%
2022-06-06	0.208000	0.249900	0.208000	0.219700	+15.632%	2,541	-38.780%
2022-06-03	0.208000	0.208000	0.190000	0.190000	0.000%	130,480	-29.211%
2022-06-01	0.200000	0.200000	0.190000	0.190000	-20.833%	3,863	-29.211%
2022-05-31	0.240000	0.240100	0.232800	0.240000	+0.042%	3,940	-43.958%
2022-05-27	0.263000	0.263000	0.210400	0.239900	+26.263%	3,100	-43.935%
2022-05-26	0.109000	0.200000	0.109000	0.190000	-23.970%	17,522	-29.211%
2022-05-25	0.310000	0.310000	0.249900	0.249900	-3.848%	801	-46.178%
2022-05-24	0.269900	0.269900	0.259900	0.259900	+36.789%	1,511	-48.249%
2022-05-23	0.269000	0.269000	0.190000	0.190000	-6.680%	2,298	-29.211%
2022-05-20	0.181000	0.251000	0.181000	0.203600	-7.455%	2,300	-33.939%
2022-05-19	0.220000	0.279900	0.220000	0.220000	-21.401%	1,800	-38.864%
2022-05-18	0.270000	0.279900	0.212200	0.279900	+40.020%	3,200	-51.947%
2022-05-17	0.260200	0.273100	0.114000	0.199900	-7.368%	7,289	-32.716%
2022-05-16	0.233500	0.251800	0.215800	0.215800	+7.900%	1,800	-37.674%
2022-05-13	0.092000	0.229900	0.092000	0.200000	0.000%	6,829	-32.750%
2022-05-12	0.270000	0.270000	0.200000	0.200000	+11.111%	16,195	-32.750%
2022-05-11	0.296200	0.340000	0.180000	0.180000	-27.682%	5,174	-25.278%
2022-05-10	0.200000	0.303000	0.200000	0.248900	-19.188%	27,474	-45.962%
2022-05-09	0.340000	0.359200	0.299200	0.308000	-31.050%	11,310	-56.331%
2022-05-06	0.475300	0.475300	0.446700	0.446700	-10.660%	910	-69.890%
2022-05-05	0.500000	0.500000	0.500000	0.500000	+7.945%	100	-73.100%
2022-05-04	0.493700	0.493800	0.463200	0.463200	+10.312%	1,500	-70.963%
2022-05-03	0.485500	0.485500	0.385000	0.419900	+4.975%	5,065	-67.969%
2022-05-02	0.419800	0.419900	0.400000	0.400000	-2.439%	1,880	-66.375%
2022-04-29	0.502000	0.502000	0.360200	0.410000	+10.811%	3,288	-67.195%
2022-04-28	0.493700	0.493700	0.370000	0.370000	-11.905%	2,692	-63.649%
2022-04-27	0.350101	0.420000	0.350101	0.420000	-6.646%	1,013	-67.976%
2022-04-26	0.449900	0.449900	0.449900	0.449900	+21.562%	546	-70.104%
2022-04-25	0.360000	0.380000	0.357773	0.370100	+5.713%	3,270	-63.658%
2022-04-22	0.535000	0.535000	0.350100	0.350100	-12.475%	3,478	-61.582%
2022-04-21	0.538100	0.538100	0.399899	0.400000	+4.548%	3,749	-66.375%
2022-04-20	0.400000	0.400000	0.370000	0.382600	-2.696%	10,074	-64.846%
2022-04-19	0.473900	0.473900	0.372600	0.393200	-2.649%	27,055	-65.793%
2022-04-18	0.498600	0.498600	0.385944	0.403900	+0.975%	19,646	-66.700%
2022-04-14	0.470800	0.500000	0.360100	0.400000	-6.977%	15,897	-66.375%
2022-04-13	0.450000	0.464750	0.400000	0.430000	-4.444%	6,087	-68.721%
2022-04-12	0.430000	0.450000	0.430000	0.450000	-2.174%	2,239	-70.111%
2022-04-11	0.415300	0.475100	0.415300	0.460000	+2.222%	10,644	-70.761%
2022-04-08	0.450000	0.450000	0.450000	0.450000	0.000%	204	-70.111%
2022-04-07	0.365100	0.450000	0.365000	0.450000	+13.895%	3,964	-70.111%
2022-04-06	0.380000	0.423700	0.380000	0.395100	-13.336%	3,305	-65.958%
2022-04-05	0.370400	0.526500	0.370400	0.455900	-8.103%	2,213	-70.498%
2022-04-04	0.500000	0.500000	0.487600	0.496100	+2.310%	2,763	-72.889%
2022-04-01	0.493800	0.500000	0.480000	0.484900	+4.302%	2,251	-72.262%
2022-03-31	0.495000	0.495000	0.430000	0.464900	+12.051%	16,791	-71.069%
2022-03-30	0.410000	0.500000	0.385000	0.414900	-24.946%	38,258	-67.583%
2022-03-29	0.582000	0.663342	0.430000	0.552800	+5.717%	905	-75.669%
2022-03-28	0.592601	0.636916	0.514000	0.522907	+4.528%	701	-74.278%
2022-03-25	0.390000	0.504478	0.380000	0.500256	+22.014%	62,480	-73.114%
2022-03-24	0.412037	0.423475	0.365300	0.410000	+12.421%	17,187	-67.195%
2022-03-23	0.339900	0.376100	0.339599	0.364700	+7.296%	25,230	-63.120%
2022-03-22	0.320000	0.339900	0.316650	0.339900	+3.549%	6,798	-60.430%
2022-03-21	0.291350	0.330000	0.291350	0.328251	-3.370%	9,000	-59.025%
2022-03-18	0.330000	0.340000	0.310000	0.339700	-0.088%	10,992	-60.406%
2022-03-17	0.338900	0.340000	0.310100	0.340000	-1.019%	2,567	-60.441%
2022-03-16	0.344250	0.344250	0.343500	0.343500	-0.636%	2,490	-60.844%
2022-03-14	0.350000	0.350100	0.345700	0.345700	-1.229%	923	-61.093%
2022-03-11	0.389900	0.389900	0.339100	0.350000	-10.279%	59,708	-61.571%
2022-03-10	0.390000	0.390100	0.390000	0.390100	-11.882%	1,655	-65.522%
2022-03-08	0.442700	0.442700	0.442700	0.442700	-6.068%	314	-69.618%
2022-03-07	0.471300	0.471300	0.471300	0.471300	+6.653%	578	-71.462%
2022-03-03	0.444900	0.444900	0.440900	0.441900	-0.719%	16,807	-69.563%
2022-03-02	0.447400	0.460000	0.445100	0.445100	+1.159%	19,201	-69.782%
2022-03-01	0.450000	0.450000	0.440000	0.440000	-2.222%	65,580	-69.432%
2022-02-28	0.450000	0.450000	0.450000	0.450000	-8.145%	587	-70.111%
2022-02-25	0.489900	0.489900	0.489900	0.489900	+8.867%	151	-72.545%
2022-02-24	0.450000	0.464950	0.450000	0.450000	0.000%	47,669	-70.111%
2022-02-23	0.450000	0.450000	0.449800	0.450000	+4.676%	450,986	-70.111%
2022-02-17	0.440000	0.450000	0.420000	0.429900	-3.393%	61,162	-68.714%
2022-02-16	0.430000	0.459900	0.430000	0.445000	-1.111%	369,916	-69.775%
2022-02-15	0.449900	0.450000	0.442700	0.450000	0.000%	6,974	-70.111%
2022-02-14	0.449900	0.450000	0.449900	0.450000	0.000%	8,144	-70.111%
2022-02-11	0.450000	0.450000	0.441780	0.450000	-11.765%	12,654	-70.111%
2022-02-09	0.510000	0.510000	0.510000	0.510000	-8.929%	108	-73.627%
2022-02-08	0.560000	0.560000	0.560000	0.560000	+17.895%	100	-75.982%
2022-02-07	0.465000	0.494899	0.464900	0.475000	+1.064%	20,355	-71.684%
2022-02-03	0.453000	0.500000	0.430000	0.470000	-11.318%	15,710	-71.383%
2022-02-01	0.592000	0.592000	0.502000	0.529983	+1.920%	1,365	-74.622%
2022-01-31	0.483000	0.530000	0.483000	0.520000	+4.021%	1,211	-74.135%
2022-01-28	0.540450	0.540450	0.499900	0.499900	-7.426%	20,622	-73.095%
2022-01-27	0.540000	0.540000	0.540000	0.540000	-1.818%	6,123	-75.093%
2022-01-26	0.560100	0.599400	0.545000	0.550000	-8.333%	2,207	-75.545%
2022-01-25	0.600000	0.600000	0.600000	0.600000	-0.017%	3,600	-77.583%
2022-01-24	0.600101	0.600101	0.600101	0.600101	-17.654%	151	-77.587%
2022-01-20	0.728754	0.728754	0.728754	0.728754	+2.670%	605	-81.544%
2022-01-19	0.750000	0.750000	0.709800	0.709800	-2.767%	669	-81.051%
2022-01-13	0.730000	0.730000	0.730000	0.730000	+1.375%	201	-81.575%
2022-01-11	0.720200	0.720200	0.720101	0.720101	-9.976%	238	-81.322%
2022-01-07	0.763100	0.800000	0.763000	0.799900	-0.012%	10,670	-83.185%
2022-01-06	0.800000	0.800200	0.799700	0.800000	-5.882%	11,543	-83.188%
2022-01-05	0.860000	0.860000	0.850000	0.850000	-5.041%	7,279	-84.176%
2022-01-03	0.899900	0.899900	0.895000	0.895123	+4.084%	716	-84.974%
2021-12-31	0.860000	0.860000	0.860000	0.860000	-1.149%	187	-84.360%
2021-12-29	0.860000	0.870000	0.860000	0.870000	0.000%	2,965	-84.540%
2021-12-28	0.870000	0.870000	0.870000	0.870000	-0.571%	683	-84.540%
2021-12-27	0.870000	0.875000	0.870000	0.875000	-0.568%	10,584	-84.629%
2021-12-21	0.870000	0.880000	0.870000	0.880000	+1.441%	1,005	-84.716%
2021-12-20	0.870000	0.870000	0.867500	0.867500	-1.420%	2,200	-84.496%
2021-12-17	0.870000	0.880000	0.870000	0.880000	+1.149%	355	-84.716%
2021-12-16	0.880000	0.880000	0.870000	0.870000	+1.139%	80,430	-84.540%
2021-12-14	0.890000	0.890000	0.860100	0.860200	-4.422%	6,027	-84.364%
2021-12-13	0.900100	0.900100	0.890000	0.900000	-1.099%	15,736	-85.056%
2021-12-10	0.910000	0.910000	0.910000	0.910000	0.000%	10,205	-85.220%
2021-12-08	0.910100	0.939999	0.910000	0.910000	-3.191%	2,673	-85.220%
2021-12-07	0.940000	0.940000	0.940000	0.940000	+1.075%	191	-85.691%
2021-12-06	0.910000	0.930000	0.910000	0.930000	+0.535%	342	-85.538%
2021-12-03	0.960000	0.960000	0.925050	0.925050	+1.654%	2,987	-85.460%
2021-12-02	0.920000	0.920000	0.910000	0.910000	-1.087%	766	-85.220%
2021-12-01	0.920100	0.920100	0.920000	0.920000	-8.000%	2,610	-85.380%
2021-11-30	0.999900	1.000000	0.950000	1.000000	0.000%	955	-86.550%
2021-11-29	0.990000	1.000000	0.990000	1.000000	-2.913%	500	-86.550%
2021-11-23	0.980000	1.030000	0.950000	1.030000	+6.186%	13,152	-86.942%
2021-11-22	0.970000	0.970000	0.970000	0.970000	+2.105%	832	-86.134%
2021-11-19	0.950000	0.951100	0.950000	0.950000	-5.000%	41,684	-85.842%
2021-11-18	0.970000	1.000000	0.970000	1.000000	+2.041%	1,541	-86.550%
2021-11-16	0.970000	0.980000	0.951300	0.980000	+1.031%	15,924	-86.276%
2021-11-10	0.950000	0.970000	0.945276	0.970000	+0.503%	21,100	-86.134%
2021-11-09	0.991200	1.050000	0.965100	0.965150	-2.510%	62,617	-86.064%
2021-11-08	1.000000	1.000000	0.969700	0.990000	+3.114%	42,522	-86.414%
2021-11-03	1.010000	1.010000	0.955001	0.960100	+2.138%	13,911	-85.991%
2021-11-01	0.940000	0.940000	0.940000	0.940000	+1.075%	405	-85.691%
2021-10-28	0.930000	0.930000	0.920000	0.930000	+3.333%	10,740	-85.538%
2021-10-21	0.900000	0.900000	0.900000	0.900000	-9.991%	200,304	-85.056%
2021-10-19	0.999900	0.999900	0.999900	0.999900	+7.516%	305	-86.549%
2021-10-15	0.930000	0.930000	0.930000	0.930000	+1.087%	17,488	-85.538%
2021-10-14	0.920000	0.920000	0.920000	0.920000	+2.222%	157	-85.380%
2021-10-11	0.900000	0.900000	0.880000	0.900000	0.000%	25,647	-85.056%
2021-10-08	0.905050	0.905050	0.900000	0.900000	-9.091%	100,274	-85.056%
2021-10-07	0.880001	0.990000	0.880001	0.990000	+11.236%	6,883	-86.414%
2021-10-05	0.825000	0.890000	0.810000	0.890000	-1.111%	26,866	-84.888%
2021-10-04	0.975000	0.975000	0.890000	0.900000	+2.261%	3,653	-85.056%
2021-10-01	0.886500	0.900000	0.880100	0.880100	-1.112%	8,228	-84.718%
2021-09-30	0.890000	0.899796	0.859950	0.890000	0.000%	62,664	-84.888%
2021-09-29	0.909700	0.909800	0.890000	0.890000	-2.732%	2,143	-84.888%
2021-09-27	0.849050	0.914999	0.849050	0.914999	+0.538%	2,470	-85.301%
2021-09-22	1.060000	1.060000	0.910100	0.910100	-4.180%	1,852	-85.221%
2021-09-20	0.810000	0.949800	0.810000	0.949800	-1.063%	3,494	-85.839%
2021-09-14	0.960000	0.960000	0.960000	0.960000	+4.632%	962	-85.990%
2021-09-13	0.930000	0.935000	0.890000	0.917500	-1.344%	25,685	-85.341%
2021-09-08	0.933800	0.933800	0.930000	0.930000	+3.322%	813	-85.538%
2021-09-01	0.840100	0.900100	0.800100	0.900100	-4.245%	1,370	-85.057%
2021-08-31	0.985100	0.985100	0.800100	0.940000	+6.697%	566	-85.691%
2021-08-27	0.930800	0.930800	0.880900	0.881001	-3.187%	6,483	-84.733%
2021-08-24	0.910000	0.910000	0.910000	0.910000	-9.901%	380	-85.220%
2021-08-23	0.990000	1.010000	0.990000	1.010000	+2.020%	4,633	-86.683%
2021-08-20	0.900100	0.990000	0.900100	0.990000	-2.941%	119,052	-86.414%
2021-08-19	1.020600	1.020600	1.000000	1.020000	-2.866%	82,162	-86.814%
2021-08-18	1.000000	1.100000	1.000000	1.050100	+0.010%	28,671	-87.192%
2021-08-17	1.050000	1.050000	1.045000	1.050000	-4.545%	17,506	-87.190%
2021-08-16	1.100000	1.100000	1.100000	1.100000	-1.786%	1,085	-87.773%
2021-08-13	1.120000	1.120000	1.120000	1.120000	-3.448%	300	-87.991%
2021-08-12	1.180000	1.180000	1.160000	1.160000	+0.870%	848	-88.405%
2021-08-11	1.180000	1.180000	1.110000	1.150000	-2.937%	25,800	-88.304%
2021-08-09	1.184800	1.184800	1.184800	1.184800	-0.311%	867	-88.648%
2021-08-06	1.160000	1.188500	1.160000	1.188500	-1.777%	1,165	-88.683%
2021-08-05	1.440000	1.440000	1.210000	1.210000	-1.626%	5,801	-88.884%
2021-08-04	1.250000	1.250000	1.227700	1.230000	+2.946%	5,304	-89.065%
2021-08-03	1.194800	1.194800	1.194800	1.194800	-4.416%	120	-88.743%
2021-08-02	1.290000	1.290000	1.222000	1.250000	+6.374%	4,994	-89.240%
2021-07-30	1.170000	1.210000	1.170000	1.175100	-9.608%	1,001	-88.554%
2021-07-29	1.200000	1.300000	1.200000	1.300000	+4.000%	111,792	-89.654%
2021-07-28	1.225000	1.250000	1.225000	1.250000	-0.794%	1,534	-89.240%
2021-07-27	1.260000	1.260000	1.225000	1.260000	0.000%	7,700	-89.325%
2021-07-26	1.380000	1.380000	1.260000	1.260000	-3.077%	2,233	-89.325%
2021-07-23	1.300000	1.300000	1.300000	1.300000	+3.884%	1,116	-89.654%
2021-07-22	1.410300	1.410300	1.251400	1.251400	-3.738%	1,425	-89.252%
2021-07-21	1.260000	1.300000	1.260000	1.300000	-1.887%	3,125	-89.654%
2021-07-19	1.260000	1.402500	1.260000	1.325000	-0.376%	2,000	-89.849%
2021-07-16	1.230000	1.330000	1.210000	1.330000	+5.556%	24,712	-89.887%
2021-07-15	1.200000	1.260000	1.200000	1.260000	+4.132%	4,334	-89.325%
2021-07-14	1.200000	1.210000	1.200000	1.210000	+0.008%	13,633	-88.884%
2021-07-13	1.240000	1.241100	1.209900	1.209900	-3.976%	2,913	-88.883%
2021-07-12	1.240000	1.260000	1.240000	1.260000	+0.183%	2,650	-89.325%
2021-07-09	1.200000	1.260000	1.200000	1.257700	-3.291%	3,733	-89.306%
2021-07-08	1.130000	1.300500	1.130000	1.300500	+7.479%	716	-89.658%
2021-07-07	1.190000	1.260000	1.190000	1.210000	+4.310%	14,781	-88.884%
2021-07-06	1.160000	1.288600	1.150000	1.160000	-12.605%	25,939	-88.405%