Dark

OWLT.WS
Owlet, Inc. Warrants, each whole warrant exercisable for one share of Class A Common Stock at an exercise price of $11.50
stock NYSE

Inactive

Jun 15, 2023

0.0065USD-31.579%(-0.0030)83,573

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-15	0.006700	0.008100	0.006500	0.006500	-31.579%	83,573	0.000%
2023-06-14	0.014200	0.019500	0.009500	0.009500	-23.387%	38,985	-31.579%
2023-06-13	0.011800	0.012700	0.009500	0.012400	+20.388%	47,921	-47.581%
2023-06-12	0.010000	0.010300	0.009900	0.010300	+56.061%	23,575	-36.893%
2023-06-09	0.018900	0.035000	0.006200	0.006600	-22.353%	80,398	-1.515%
2023-06-08	0.010100	0.010200	0.008300	0.008500	-55.024%	357,147	-23.529%
2023-06-07	0.018900	0.019000	0.018800	0.018899	+87.119%	30,151	-65.607%
2023-06-06	0.010100	0.010200	0.010100	0.010100	-46.561%	77,442	-35.644%
2023-06-05	0.018900	0.019000	0.018900	0.018900	+15.244%	4,158	-65.608%
2023-06-02	0.014500	0.019000	0.003300	0.016400	+49.091%	174,836	-60.366%
2023-06-01	0.025000	0.025000	0.011000	0.011000	-56.000%	149,825	-40.909%
2023-05-31	0.025200	0.030000	0.025000	0.025000	-35.897%	2,741	-74.000%
2023-05-19	0.037500	0.039000	0.037500	0.039000	+98.980%	8,000	-83.333%
2023-05-16	0.033300	0.040000	0.019600	0.019600	+3.158%	16,122	-66.837%
2023-05-12	0.028700	0.028700	0.019000	0.019000	-46.479%	18,166	-65.789%
2023-05-10	0.032200	0.035500	0.032200	0.035500	+18.333%	1,603	-81.690%
2023-05-08	0.020000	0.034400	0.020000	0.030000	+50.000%	20,823	-78.333%
2023-05-05	0.030000	0.030300	0.020000	0.020000	-2.439%	36,502	-67.500%
2023-05-04	0.033500	0.035500	0.020500	0.020500	+1.485%	21,401	-68.293%
2023-05-03	0.020300	0.026950	0.020000	0.020200	-3.810%	19,200	-67.822%
2023-04-28	0.021000	0.021000	0.021000	0.021000	-57.143%	201	-69.048%
2023-04-26	0.049000	0.049000	0.049000	0.049000	+145.000%	8,600	-86.735%
2023-04-24	0.020000	0.020000	0.020000	0.020000	-14.894%	640	-67.500%
2023-04-21	0.029900	0.030000	0.023500	0.023500	+2.174%	10,544	-72.340%
2023-04-20	0.023000	0.023000	0.023000	0.023000	-9.091%	10,442	-71.739%
2023-04-19	0.028900	0.031900	0.025300	0.025300	+2.016%	20,157	-74.308%
2023-04-18	0.022500	0.024800	0.020000	0.024800	-22.257%	6,300	-73.790%
2023-04-17	0.029200	0.031900	0.029200	0.031900	+9.247%	5,727	-79.624%
2023-04-14	0.029200	0.029200	0.029200	0.029200	+10.189%	200	-77.740%
2023-04-13	0.026700	0.026700	0.024200	0.026500	-9.247%	13,498	-75.472%
2023-04-12	0.033800	0.033800	0.026250	0.029200	-16.571%	15,541	-77.740%
2023-04-11	0.034500	0.035000	0.034500	0.035000	+9.721%	11,838	-81.429%
2023-04-10	0.023300	0.035000	0.023300	0.031899	-8.860%	7,250	-79.623%
2023-04-06	0.034900	0.035000	0.034900	0.035000	-2.778%	949	-81.429%
2023-04-05	0.036000	0.036000	0.036000	0.036000	+50.000%	5,555	-81.944%
2023-04-04	0.024200	0.024200	0.022396	0.024000	-37.983%	60,942	-72.917%
2023-03-31	0.024200	0.038699	0.024200	0.038699	-3.010%	200	-83.204%
2023-03-30	0.029700	0.039900	0.029700	0.039900	+5.000%	511	-83.709%
2023-03-29	0.038000	0.038000	0.038000	0.038000	+18.750%	6,600	-82.895%
2023-03-28	0.042300	0.042300	0.032000	0.032000	-35.614%	21,968	-79.688%
2023-03-27	0.037700	0.049700	0.036350	0.049700	+23.940%	10,114	-86.922%
2023-03-24	0.027000	0.040100	0.027000	0.040100	+65.702%	11,397	-83.791%
2023-03-23	0.024300	0.034100	0.024200	0.024200	-22.436%	9,144	-73.140%
2023-03-22	0.024000	0.031200	0.024000	0.031200	+40.541%	21,290	-79.167%
2023-03-21	0.031700	0.031700	0.022200	0.022200	-30.189%	22,942	-70.721%
2023-03-20	0.032200	0.032200	0.031800	0.031800	+9.278%	11,669	-79.560%
2023-03-17	0.029100	0.029100	0.029100	0.029100	-0.172%	340	-77.663%
2023-03-16	0.036000	0.036000	0.029150	0.029150	-2.833%	500	-77.702%
2023-03-15	0.031800	0.054900	0.020000	0.030000	+42.857%	70,221	-78.333%
2023-03-14	0.022500	0.032500	0.020100	0.021000	-25.664%	76,980	-69.048%
2023-03-13	0.023600	0.028250	0.023600	0.028250	-27.003%	9,719	-76.991%
2023-03-10	0.038800	0.038800	0.038700	0.038700	-7.637%	600	-83.204%
2023-03-09	0.043700	0.043700	0.041900	0.041900	+35.161%	5,490	-84.487%
2023-03-08	0.049800	0.049800	0.031000	0.031000	-14.835%	71,062	-79.032%
2023-03-07	0.033000	0.047000	0.031000	0.036400	+39.464%	77,544	-82.143%
2023-03-03	0.028000	0.028000	0.026100	0.026100	+4.121%	28,400	-75.096%
2023-03-02	0.038800	0.038800	0.022000	0.025067	-37.175%	24,384	-74.069%
2023-03-01	0.023100	0.039900	0.021100	0.039900	+73.478%	34,665	-83.709%
2023-02-28	0.030100	0.030100	0.023000	0.023000	-26.752%	3,088	-71.739%
2023-02-27	0.038200	0.045800	0.031400	0.031400	+2.614%	31,254	-79.299%
2023-02-24	0.035000	0.035000	0.022500	0.030600	-20.313%	19,446	-78.758%
2023-02-23	0.042800	0.042800	0.021100	0.038400	+72.973%	7,133	-83.073%
2023-02-22	0.029400	0.041700	0.022000	0.022200	+1.835%	14,400	-70.721%
2023-02-21	0.039000	0.039000	0.021800	0.021800	+4.989%	106,805	-70.183%
2023-02-17	0.028800	0.028800	0.020764	0.020764	-28.152%	89,230	-68.696%
2023-02-15	0.020400	0.028900	0.020400	0.028900	+20.673%	3,505	-77.509%
2023-02-14	0.028500	0.028500	0.020100	0.023949	-3.037%	19,981	-72.859%
2023-02-13	0.029500	0.029900	0.020000	0.024699	-17.395%	56,351	-73.683%
2023-02-10	0.037790	0.037790	0.020000	0.029900	+24.583%	41,288	-78.261%
2023-02-09	0.019100	0.037900	0.019100	0.024000	-38.619%	808	-72.917%
2023-02-08	0.015000	0.055000	0.015000	0.039100	+275.962%	21,220	-83.376%
2023-02-07	0.030600	0.030600	0.010400	0.010400	-82.667%	706,877	-37.500%
2023-02-06	0.030100	0.060000	0.030100	0.060000	+1.695%	4,338	-89.167%
2023-02-02	0.030200	0.059000	0.030100	0.059000	+18.000%	1,300	-88.983%
2023-02-01	0.060000	0.060000	0.050000	0.050000	-16.667%	1,471	-87.000%
2023-01-27	0.070000	0.070000	0.060000	0.060000	+20.000%	1,803	-89.167%
2023-01-26	0.049899	0.050000	0.049899	0.050000	0.000%	253	-87.000%
2023-01-25	0.050000	0.050000	0.050000	0.050000	+25.534%	5,000	-87.000%
2023-01-24	0.039900	0.040000	0.039730	0.039830	-0.175%	19,469	-83.681%
2023-01-23	0.022900	0.040000	0.022800	0.039900	-0.250%	7,150	-83.709%
2023-01-20	0.040000	0.040000	0.039800	0.040000	+0.251%	21,220	-83.750%
2023-01-19	0.039900	0.039900	0.039500	0.039900	-0.003%	7,265	-83.709%
2023-01-18	0.039800	0.040000	0.039700	0.039901	+51.140%	9,182	-83.710%
2023-01-13	0.039900	0.039900	0.026400	0.026400	+0.376%	633	-75.379%
2023-01-12	0.027000	0.027100	0.024200	0.026301	-8.993%	35,655	-75.286%
2023-01-10	0.031100	0.031100	0.027499	0.028900	-22.933%	27,433	-77.509%
2023-01-09	0.037500	0.037500	0.037500	0.037500	+20.579%	100	-82.667%
2023-01-06	0.039500	0.039500	0.031100	0.031100	-4.308%	3,145	-79.100%
2023-01-04	0.037500	0.037751	0.032500	0.032500	-18.546%	20,032	-80.000%
2023-01-03	0.030100	0.039900	0.030100	0.039900	-0.250%	2,200	-83.709%
2022-12-30	0.034999	0.040000	0.030000	0.040000	0.000%	10,391	-83.750%
2022-12-29	0.030600	0.040000	0.030200	0.040000	-33.444%	7,356	-83.750%
2022-12-27	0.030200	0.060100	0.030200	0.060100	+99.668%	2,200	-89.185%
2022-12-23	0.030200	0.030200	0.030100	0.030100	-48.983%	1,415	-78.405%
2022-12-22	0.059000	0.059000	0.059000	0.059000	+44.254%	210	-88.983%
2022-12-21	0.040900	0.040900	0.040900	0.040900	+0.417%	100	-84.108%
2022-12-20	0.050600	0.059400	0.013400	0.040730	-32.117%	81,800	-84.041%
2022-12-14	0.060400	0.060400	0.060000	0.060000	-2.121%	12,150	-89.167%
2022-12-12	0.061600	0.061600	0.060699	0.061300	-44.973%	16,140	-89.396%
2022-12-06	0.062600	0.111400	0.062600	0.111400	-19.099%	1,145	-94.165%
2022-11-29	0.072200	0.137700	0.072200	0.137700	+59.932%	305	-95.280%
2022-11-28	0.086099	0.086099	0.086099	0.086099	-21.728%	100	-92.451%
2022-11-21	0.080000	0.140000	0.072700	0.110000	-7.173%	10,977	-94.091%
2022-11-18	0.072600	0.120000	0.072600	0.118500	+0.594%	625	-94.515%
2022-11-17	0.147900	0.148000	0.117800	0.117800	+17.800%	4,637	-94.482%
2022-11-16	0.151900	0.151900	0.100000	0.100000	+5.264%	801	-93.500%
2022-11-15	0.067000	0.094999	0.067000	0.094999	+45.704%	631	-93.158%
2022-11-11	0.080000	0.168100	0.060300	0.065200	-18.602%	19,937	-90.031%
2022-11-10	0.080100	0.080100	0.072700	0.080100	-11.000%	23,365	-91.885%
2022-11-09	0.090000	0.090000	0.090000	0.090000	-10.000%	396	-92.778%
2022-11-03	0.100000	0.115000	0.100000	0.100000	0.000%	18,716	-93.500%
2022-11-02	0.100000	0.100000	0.100000	0.100000	-28.520%	1,104	-93.500%
2022-10-31	0.139900	0.139900	0.139900	0.139900	-1.409%	100	-95.354%
2022-10-25	0.141900	0.141900	0.141900	0.141900	+25.686%	2,000	-95.419%
2022-10-21	0.142900	0.142900	0.112900	0.112900	+2.823%	1,700	-94.243%
2022-10-17	0.122900	0.122900	0.109800	0.109800	+15.579%	614	-94.080%
2022-10-14	0.084800	0.101200	0.079449	0.095000	+11.765%	12,561	-93.158%
2022-10-13	0.085500	0.115400	0.085000	0.085000	-11.826%	26,205	-92.353%
2022-10-11	0.086300	0.096400	0.086300	0.096400	-8.190%	993	-93.257%
2022-10-10	0.086101	0.105000	0.086101	0.105000	+0.095%	2,100	-93.810%
2022-10-06	0.084500	0.105000	0.084500	0.104900	+16.556%	9,001	-93.804%
2022-10-05	0.080800	0.090000	0.080800	0.090000	-4.863%	4,553	-92.778%
2022-10-04	0.115450	0.153400	0.080700	0.094600	-23.771%	269,565	-93.129%
2022-10-03	0.120000	0.124100	0.080000	0.124100	-0.561%	30,897	-94.762%
2022-09-30	0.117950	0.144900	0.104800	0.124800	+13.455%	5,245	-94.792%
2022-09-29	0.080300	0.110000	0.080100	0.110000	+10.000%	183,681	-94.091%
2022-09-28	0.100000	0.100000	0.087000	0.100000	+5.263%	56,535	-93.500%
2022-09-27	0.100000	0.100000	0.089000	0.095000	+3.599%	11,905	-93.158%
2022-09-26	0.100000	0.100000	0.091700	0.091700	+0.659%	2,896	-92.912%
2022-09-23	0.100000	0.100000	0.091100	0.091100	-8.991%	52,615	-92.865%
2022-09-22	0.130000	0.130000	0.100100	0.100100	-23.000%	1,708	-93.506%
2022-09-21	0.130100	0.130100	0.130000	0.130000	-13.333%	1,245	-95.000%
2022-09-20	0.150000	0.150100	0.150000	0.150000	+7.143%	7,110	-95.667%
2022-09-16	0.150100	0.150100	0.140000	0.140000	-6.729%	2,810	-95.357%
2022-09-15	0.185000	0.185000	0.150000	0.150100	-16.657%	10,348	-95.670%
2022-09-13	0.180000	0.192600	0.180000	0.180100	-7.641%	1,655	-96.391%
2022-09-12	0.206600	0.206600	0.195000	0.195000	+10.795%	1,126	-96.667%
2022-09-09	0.200000	0.206600	0.170100	0.176000	-4.916%	27,440	-96.307%
2022-09-08	0.209900	0.210000	0.185100	0.185100	-9.817%	1,301	-96.488%
2022-09-07	0.205250	0.205250	0.205250	0.205250	-2.169%	299	-96.833%
2022-09-06	0.201600	0.209800	0.180000	0.209800	-9.374%	1,856	-96.902%
2022-09-02	0.231500	0.231500	0.201500	0.231500	+10.133%	372	-97.192%
2022-09-01	0.200000	0.231900	0.180200	0.210200	-8.210%	4,481	-96.908%
2022-08-31	0.229000	0.229000	0.229000	0.229000	+4.091%	111	-97.162%
2022-08-30	0.190000	0.220000	0.181000	0.220000	+7.369%	12,514	-97.045%
2022-08-29	0.220000	0.235400	0.204900	0.204900	-1.962%	1,942	-96.828%
2022-08-26	0.210000	0.239000	0.208900	0.209000	-8.654%	4,376	-96.890%
2022-08-25	0.210000	0.271700	0.200000	0.228800	-18.315%	163,314	-97.159%
2022-08-19	0.290100	0.319600	0.270600	0.280100	-13.447%	4,018	-97.679%
2022-08-18	0.374900	0.374900	0.290000	0.323617	+4.393%	6,746	-97.991%
2022-08-17	0.310000	0.310000	0.310000	0.310000	-17.311%	201	-97.903%
2022-08-16	0.374900	0.374900	0.374900	0.374900	+23.566%	200	-98.266%
2022-08-15	0.318050	0.374900	0.280000	0.303400	+1.133%	5,018	-97.858%
2022-08-12	0.374900	0.374900	0.261100	0.300000	-19.979%	11,597	-97.833%
2022-08-10	0.374800	0.374900	0.374800	0.374900	+0.027%	667	-98.266%
2022-08-09	0.374900	0.374900	0.374800	0.374800	+0.241%	203	-98.266%
2022-08-05	0.373900	0.373900	0.373900	0.373900	+3.861%	101	-98.262%
2022-08-03	0.363700	0.373700	0.310000	0.360000	+16.017%	1,202	-98.194%
2022-08-02	0.360000	0.364000	0.286600	0.310300	-20.415%	33,992	-97.905%
2022-08-01	0.389900	0.389900	0.389900	0.389900	+8.336%	110	-98.333%
2022-07-29	0.359900	0.359900	0.359900	0.359900	+2.858%	100	-98.194%
2022-07-28	0.270050	0.350000	0.270050	0.349900	+17.613%	3,115	-98.142%
2022-07-26	0.290000	0.305000	0.270100	0.297500	-7.695%	108,563	-97.815%
2022-07-25	0.300000	0.331100	0.300000	0.322300	-4.589%	3,001	-97.983%
2022-07-22	0.370000	0.370000	0.337800	0.337800	+16.483%	738	-98.076%
2022-07-21	0.359900	0.359900	0.284100	0.290000	-16.185%	10,202	-97.759%
2022-07-20	0.329900	0.349900	0.300000	0.346000	+15.372%	8,248	-98.121%
2022-07-19	0.310000	0.329900	0.273500	0.299900	+4.568%	8,600	-97.833%
2022-07-18	0.300000	0.360000	0.286800	0.286800	-13.588%	13,700	-97.734%
2022-07-15	0.331900	0.331900	0.331900	0.331900	+7.030%	500	-98.042%
2022-07-13	0.321000	0.321100	0.274900	0.310100	+3.367%	5,500	-97.904%
2022-07-11	0.230300	0.330000	0.230300	0.299999	-5.333%	13,347	-97.833%
2022-07-08	0.275500	0.316900	0.260700	0.316900	+6.989%	3,225	-97.949%
2022-07-07	0.306200	0.360000	0.266200	0.296200	+3.494%	9,571	-97.806%
2022-07-06	0.248800	0.286200	0.248800	0.286200	+6.991%	14,700	-97.729%
2022-07-05	0.240000	0.267500	0.240000	0.267500	+7.000%	600	-97.570%
2022-07-01	0.369900	0.369900	0.249900	0.250000	-11.723%	9,976	-97.400%
2022-06-30	0.260000	0.320000	0.240000	0.283200	-2.345%	22,711	-97.705%
2022-06-29	0.250000	0.298500	0.250000	0.290000	+15.954%	237,952	-97.759%
2022-06-28	0.280000	0.280000	0.250000	0.250100	-3.808%	1,735	-97.401%
2022-06-27	0.280000	0.300000	0.260000	0.260000	0.000%	10,978	-97.500%
2022-06-24	0.310000	0.310000	0.170000	0.260000	-5.455%	100,872	-97.500%
2022-06-23	0.300000	0.345000	0.265100	0.275000	-11.119%	121,163	-97.636%
2022-06-22	0.320000	0.320000	0.300000	0.309403	-0.193%	7,515	-97.899%
2022-06-21	0.359449	0.400000	0.300100	0.310000	-15.531%	12,805	-97.903%
2022-06-17	0.400000	0.420000	0.352200	0.367000	+3.351%	6,473	-98.229%
2022-06-16	0.306701	0.380000	0.306701	0.355100	-4.053%	1,226	-98.170%
2022-06-15	0.300000	0.459900	0.300000	0.370101	+15.657%	96,675	-98.244%
2022-06-14	0.319900	0.329600	0.299999	0.320000	+14.286%	26,847	-97.969%
2022-06-13	0.350000	0.380000	0.273600	0.280000	-18.911%	73,198	-97.679%
2022-06-10	0.390000	0.390000	0.340000	0.345300	-6.676%	1,159	-98.118%
2022-06-09	0.400100	0.440000	0.370000	0.370000	-31.469%	18,423	-98.243%
2022-06-08	0.539900	0.539900	0.539900	0.539900	+17.728%	100	-98.796%
2022-06-07	0.500100	0.580000	0.409900	0.458600	-25.041%	21,511	-98.583%
2022-06-06	0.939000	0.939000	0.611800	0.611800	-35.532%	7,530	-98.938%
2022-06-03	0.910000	0.950100	0.880100	0.949000	+5.644%	70,087	-99.315%
2022-06-02	0.879000	0.930000	0.806600	0.898300	+2.196%	27,428	-99.276%
2022-06-01	0.858900	0.913800	0.820000	0.879000	+7.339%	34,458	-99.261%
2022-05-31	0.779900	0.818900	0.779900	0.818900	+7.764%	63,848	-99.206%
2022-05-27	0.718100	0.762600	0.718100	0.759900	+6.116%	24,387	-99.145%
2022-05-26	0.690000	0.717800	0.670100	0.716100	+5.854%	10,002	-99.092%
2022-05-25	0.644950	0.676500	0.644950	0.676500	+9.095%	14,197	-99.039%
2022-05-24	0.620100	0.620100	0.620100	0.620100	-5.183%	800	-98.952%
2022-05-23	0.580200	0.654000	0.580200	0.654000	+5.484%	1,001	-99.006%
2022-05-20	0.597000	0.620000	0.597000	0.620000	-9.634%	700	-98.952%
2022-05-19	0.690000	0.719900	0.640200	0.686100	+7.203%	43,484	-99.053%
2022-05-18	0.630000	0.709700	0.630000	0.640000	+1.047%	19,910	-98.984%
2022-05-17	0.679800	0.679800	0.600000	0.633367	+5.561%	4,368	-98.974%
2022-05-16	0.629949	0.629949	0.595000	0.600000	+9.111%	24,300	-98.917%
2022-05-13	0.649900	0.659900	0.480000	0.549900	+11.600%	70,052	-98.818%
2022-05-12	0.500101	0.556800	0.489500	0.492743	-10.378%	47,656	-98.681%
2022-05-10	0.779900	0.779900	0.549800	0.549800	-8.367%	2,956	-98.818%
2022-05-09	0.620100	0.623599	0.593360	0.600000	-7.692%	8,982	-98.917%
2022-05-06	0.640000	0.703200	0.620000	0.650000	-8.612%	15,205	-99.000%
2022-05-05	0.690000	0.711250	0.690000	0.711250	+1.622%	650	-99.086%
2022-05-04	0.630100	0.700000	0.610000	0.699900	-6.079%	10,015	-99.071%
2022-05-02	0.745200	0.745200	0.745200	0.745200	+10.090%	141	-99.128%
2022-04-28	0.610000	0.676900	0.609900	0.676900	+4.138%	2,100	-99.040%
2022-04-27	0.650000	0.650000	0.640000	0.650000	+5.691%	1,113	-99.000%
2022-04-26	0.627800	0.680000	0.599900	0.615000	-19.074%	15,146	-98.943%
2022-04-25	0.759950	0.759950	0.759950	0.759950	+5.578%	100	-99.145%
2022-04-22	0.700000	0.719800	0.668500	0.719800	-4.027%	7,190	-99.097%
2022-04-21	0.849900	0.849900	0.700000	0.750000	-6.238%	22,295	-99.133%
2022-04-20	0.800000	0.819900	0.780900	0.799900	0.000%	65,220	-99.187%
2022-04-19	0.819900	0.819900	0.779800	0.799900	+5.015%	12,721	-99.187%
2022-04-18	0.670100	0.761700	0.650000	0.761700	-4.752%	4,041	-99.147%
2022-04-14	0.789800	0.810000	0.789800	0.799700	+14.227%	1,210	-99.187%
2022-04-13	0.710000	0.739900	0.700000	0.700100	-1.408%	4,699	-99.072%
2022-04-12	0.809800	0.809900	0.700101	0.710100	-4.054%	3,150	-99.085%
2022-04-11	0.740000	0.740100	0.740000	0.740100	-8.799%	200	-99.122%
2022-04-08	0.730000	0.811500	0.730000	0.811500	+14.280%	2,496	-99.199%
2022-04-07	0.710000	0.770000	0.700000	0.710100	-1.375%	11,824	-99.085%
2022-04-06	0.810000	0.810000	0.670000	0.720000	-12.195%	36,738	-99.097%
2022-04-05	0.790000	0.837300	0.630600	0.820000	+3.797%	35,401	-99.207%
2022-04-04	0.780000	0.820000	0.680000	0.790000	+17.893%	72,265	-99.177%
2022-04-01	0.780000	0.810000	0.670000	0.670100	-12.974%	136,273	-99.030%
2022-03-31	0.720100	0.800000	0.690000	0.770000	+14.908%	29,059	-99.156%
2022-03-30	0.740000	0.760000	0.611000	0.670100	-4.271%	46,275	-99.030%
2022-03-29	0.740000	0.779700	0.699700	0.700000	+1.449%	16,938	-99.071%
2022-03-28	0.740000	0.759951	0.620000	0.690000	-3.483%	54,420	-99.058%
2022-03-25	0.770000	0.770200	0.668800	0.714900	-5.934%	9,413	-99.091%
2022-03-24	0.650000	0.780000	0.650000	0.760000	+10.145%	45,322	-99.145%
2022-03-23	0.571700	0.700000	0.571700	0.690000	+20.021%	42,508	-99.058%
2022-03-22	0.550000	0.619700	0.460000	0.574900	+12.703%	52,359	-98.869%
2022-03-21	0.504999	0.560000	0.500000	0.510100	+14.629%	47,379	-98.726%
2022-03-18	0.485049	0.530000	0.445000	0.445000	-8.436%	56,813	-98.539%
2022-03-17	0.490000	0.501700	0.440100	0.486000	+3.570%	10,400	-98.663%
2022-03-16	0.430000	0.494951	0.350100	0.469250	+20.321%	74,473	-98.615%
2022-03-15	0.370000	0.420000	0.340100	0.390000	+14.706%	72,436	-98.333%
2022-03-14	0.349900	0.350000	0.320100	0.340000	+1.523%	6,895	-98.088%
2022-03-11	0.330000	0.340248	0.286300	0.334900	+4.656%	109,768	-98.059%
2022-03-10	0.290100	0.320100	0.280100	0.320000	+8.438%	6,600	-97.969%
2022-03-09	0.300000	0.317900	0.270000	0.295100	+5.431%	95,528	-97.797%
2022-03-08	0.282000	0.282000	0.240150	0.279900	-0.604%	66,069	-97.678%
2022-03-07	0.300000	0.309100	0.250100	0.281600	+4.258%	144,741	-97.692%
2022-03-04	0.289800	0.300000	0.250000	0.270100	+0.037%	19,175	-97.593%
2022-03-03	0.300000	0.300000	0.255000	0.270000	0.000%	28,324	-97.593%
2022-03-02	0.300000	0.300000	0.270000	0.270000	+1.887%	10,926	-97.593%
2022-03-01	0.349900	0.349900	0.239100	0.265000	-5.357%	65,081	-97.547%
2022-02-28	0.280000	0.300000	0.270100	0.280000	-0.072%	61,525	-97.679%
2022-02-25	0.320000	0.320000	0.272700	0.280201	+3.778%	59,444	-97.680%
2022-02-24	0.239000	0.277100	0.239000	0.270000	0.000%	56,623	-97.593%
2022-02-23	0.289800	0.289800	0.250000	0.270000	+0.037%	19,811	-97.593%
2022-02-22	0.269800	0.269900	0.269800	0.269900	+12.131%	613	-97.592%
2022-02-18	0.269950	0.279799	0.230100	0.240700	-7.423%	5,163	-97.300%
2022-02-17	0.280000	0.300000	0.240400	0.260000	-7.143%	23,881	-97.500%
2022-02-16	0.290000	0.290000	0.270000	0.280000	-3.448%	3,031	-97.679%
2022-02-15	0.299900	0.299900	0.290000	0.290000	+12.447%	4,196	-97.759%
2022-02-14	0.240400	0.300000	0.240400	0.257900	-2.789%	4,921	-97.480%
2022-02-11	0.310000	0.310000	0.265300	0.265300	+2.078%	3,655	-97.550%
2022-02-10	0.259900	0.279300	0.259800	0.259900	-0.038%	8,397	-97.499%
2022-02-09	0.255000	0.300000	0.240400	0.260000	+3.958%	18,900	-97.500%
2022-02-08	0.251400	0.260000	0.250100	0.250100	-0.279%	12,650	-97.401%
2022-02-07	0.269799	0.270000	0.250800	0.250800	-7.008%	1,775	-97.408%
2022-02-04	0.270000	0.279950	0.241800	0.269700	-3.160%	20,125	-97.590%
2022-02-03	0.329799	0.329900	0.270100	0.278500	-20.383%	58,517	-97.666%
2022-02-02	0.380000	0.380000	0.331700	0.349800	+27.804%	640	-98.142%
2022-02-01	0.300000	0.300000	0.273700	0.273700	+5.269%	3,602	-97.625%
2022-01-31	0.250000	0.270000	0.240501	0.260000	+4.000%	29,823	-97.500%
2022-01-28	0.260000	0.260000	0.240200	0.250000	-3.846%	39,596	-97.400%
2022-01-27	0.260000	0.270000	0.250200	0.260000	-7.143%	49,028	-97.500%
2022-01-26	0.256900	0.300000	0.256900	0.280000	+16.618%	12,730	-97.679%
2022-01-25	0.240000	0.240100	0.240000	0.240100	-17.207%	1,674	-97.293%
2022-01-24	0.225599	0.290000	0.221700	0.290000	+17.647%	20,952	-97.759%
2022-01-21	0.260000	0.290000	0.246500	0.246500	-6.876%	16,989	-97.363%
2022-01-20	0.319899	0.320000	0.264700	0.264700	-11.767%	9,725	-97.544%
2022-01-19	0.340000	0.349900	0.300000	0.300000	0.000%	6,740	-97.833%
2022-01-18	0.389900	0.389900	0.290000	0.300000	-14.286%	2,465	-97.833%
2022-01-14	0.370000	0.375800	0.321100	0.350000	-5.405%	19,488	-98.143%
2022-01-13	0.375000	0.375000	0.370000	0.370000	-2.619%	700	-98.243%
2022-01-12	0.400000	0.400000	0.370000	0.379951	-0.013%	5,395	-98.289%
2022-01-11	0.380100	0.380100	0.380000	0.380000	-4.952%	917	-98.289%
2022-01-10	0.380000	0.399900	0.370000	0.399799	+5.210%	10,285	-98.374%
2022-01-07	0.380500	0.399700	0.380000	0.380000	0.000%	9,969	-98.289%
2022-01-06	0.390100	0.420100	0.375100	0.380000	-19.149%	33,643	-98.289%
2022-01-05	0.422500	0.470101	0.422500	0.470000	+17.471%	22,456	-98.617%
2022-01-04	0.400100	0.410000	0.400100	0.400100	-6.953%	8,625	-98.375%
2022-01-03	0.390000	0.459900	0.389900	0.430000	+10.228%	27,100	-98.488%
2021-12-31	0.400000	0.400000	0.380200	0.390100	-13.272%	11,667	-98.334%
2021-12-30	0.411000	0.449799	0.411000	0.449799	+15.333%	1,618	-98.555%
2021-12-29	0.390800	0.448800	0.390000	0.390000	+3.972%	21,200	-98.333%
2021-12-28	0.400000	0.400000	0.375000	0.375100	-6.482%	12,998	-98.267%
2021-12-27	0.430000	0.438203	0.400300	0.401100	-6.786%	9,939	-98.379%
2021-12-23	0.479899	0.479899	0.430100	0.430300	-8.447%	1,600	-98.489%
2021-12-22	0.459900	0.500100	0.440000	0.470000	+14.634%	17,534	-98.617%
2021-12-21	0.440100	0.470000	0.370000	0.410000	-5.747%	58,626	-98.415%
2021-12-20	0.420100	0.499400	0.390000	0.435000	-0.184%	44,667	-98.506%
2021-12-17	0.450000	0.499900	0.435800	0.435800	-3.156%	6,982	-98.508%
2021-12-16	0.520000	0.550000	0.420000	0.450000	-6.270%	60,413	-98.556%
2021-12-15	0.550000	0.550000	0.440200	0.480100	-12.709%	51,469	-98.646%
2021-12-14	0.550000	0.550000	0.550000	0.550000	-6.780%	7,696	-98.818%
2021-12-13	0.590100	0.590100	0.550100	0.590000	-4.298%	3,568	-98.898%
2021-12-10	0.650000	0.650000	0.590000	0.616500	+2.699%	7,729	-98.946%
2021-12-09	0.620101	0.620101	0.600300	0.600300	-7.646%	2,370	-98.917%
2021-12-08	0.590000	0.650000	0.590000	0.650000	-0.307%	3,627	-99.000%
2021-12-07	0.600000	0.680000	0.579800	0.652000	+8.658%	20,750	-99.003%
2021-12-06	0.619800	0.630000	0.580000	0.600050	+2.032%	18,019	-98.917%
2021-12-03	0.580100	0.629800	0.540100	0.588100	-3.653%	21,623	-98.895%
2021-12-02	0.520000	0.615900	0.510000	0.610400	+9.000%	51,570	-98.935%
2021-12-01	0.700000	0.700000	0.550000	0.560000	-8.257%	57,351	-98.839%
2021-11-30	0.698800	0.700000	0.521000	0.610400	-3.111%	69,130	-98.935%
2021-11-29	0.690000	0.700000	0.620400	0.630000	-10.000%	48,744	-98.968%
2021-11-26	0.580000	0.700000	0.580000	0.700000	+6.028%	18,210	-99.071%
2021-11-24	0.500000	0.700000	0.500000	0.660200	+24.543%	64,728	-99.015%
2021-11-23	0.570000	0.605101	0.500000	0.530100	-13.070%	93,934	-98.774%
2021-11-22	0.560000	0.659900	0.560000	0.609800	-0.033%	12,727	-98.934%
2021-11-19	0.640100	0.650100	0.594681	0.610000	+2.607%	17,004	-98.934%
2021-11-18	0.759900	0.759900	0.580000	0.594500	-11.913%	103,067	-98.907%
2021-11-17	0.650000	0.680000	0.645400	0.674900	+2.057%	26,709	-99.037%
2021-11-16	0.700000	0.760000	0.661200	0.661300	-1.519%	18,648	-99.017%
2021-11-15	0.690000	0.770000	0.650000	0.671500	-2.709%	32,174	-99.032%
2021-11-12	0.630000	0.750000	0.629900	0.690200	+9.564%	62,553	-99.058%
2021-11-11	0.630000	0.650000	0.590100	0.629950	+7.702%	47,987	-98.968%
2021-11-10	0.640000	0.640000	0.550000	0.584900	+0.845%	41,201	-98.889%
2021-11-09	0.600000	0.630000	0.550000	0.580000	+7.129%	20,775	-98.879%
2021-11-08	0.600101	0.600101	0.540000	0.541401	-3.304%	3,959	-98.799%
2021-11-05	0.633900	0.640000	0.559900	0.559900	-11.127%	10,959	-98.839%
2021-11-04	0.513200	0.729900	0.513200	0.630000	+10.546%	57,141	-98.968%
2021-11-03	0.535600	0.570000	0.515700	0.569900	-1.145%	21,287	-98.859%
2021-11-02	0.580000	0.590100	0.530300	0.576500	-0.603%	13,136	-98.873%
2021-11-01	0.598899	0.599800	0.568100	0.580000	+0.017%	15,775	-98.879%
2021-10-29	0.579900	0.579900	0.579900	0.579900	+15.518%	7,625	-98.879%
2021-10-28	0.570000	0.570000	0.502000	0.502000	-5.283%	14,619	-98.705%
2021-10-27	0.579900	0.580000	0.525049	0.530000	-3.636%	40,874	-98.774%
2021-10-26	0.537400	0.550101	0.520000	0.550000	+5.404%	22,644	-98.818%
2021-10-25	0.490100	0.560000	0.450000	0.521801	+3.286%	55,781	-98.754%
2021-10-22	0.490100	0.567800	0.490100	0.505200	+1.040%	28,152	-98.713%
2021-10-21	0.501200	0.501200	0.495300	0.500000	0.000%	44,453	-98.700%
2021-10-20	0.500100	0.510100	0.490201	0.500000	+6.315%	15,013	-98.700%
2021-10-19	0.510000	0.530000	0.470000	0.470300	-7.784%	20,705	-98.618%
2021-10-18	0.400000	0.520000	0.400000	0.510000	+2.698%	23,076	-98.725%
2021-10-15	0.540000	0.550000	0.490000	0.496600	-4.518%	90,314	-98.691%
2021-10-14	0.569900	0.599800	0.520100	0.520100	+1.980%	74,463	-98.750%
2021-10-13	0.580000	0.580000	0.501400	0.510000	-3.774%	28,400	-98.725%
2021-10-12	0.500100	0.539900	0.490400	0.530000	+6.000%	116,398	-98.774%
2021-10-11	0.499900	0.515502	0.499000	0.500000	+0.007%	429,771	-98.700%
2021-10-08	0.499900	0.539899	0.495200	0.499967	+0.963%	284,265	-98.700%
2021-10-07	0.559900	0.569900	0.490400	0.495200	-6.566%	130,110	-98.687%
2021-10-06	0.635050	0.635050	0.512200	0.530000	-15.860%	190,377	-98.774%
2021-10-05	0.790000	0.799900	0.629900	0.629900	-13.117%	317,070	-98.968%
2021-10-04	0.879900	0.890000	0.700000	0.725000	-22.889%	152,304	-99.103%
2021-10-01	1.000000	1.000000	0.940000	0.940201	+0.021%	2,293	-99.309%
2021-09-30	0.995000	0.995000	0.937550	0.940000	-2.114%	14,105	-99.309%
2021-09-29	0.995000	0.995000	0.960300	0.960300	-0.990%	2,151	-99.323%
2021-09-28	0.990000	1.000000	0.883600	0.969900	+6.594%	32,784	-99.330%
2021-09-27	0.912450	0.934899	0.880000	0.909900	-3.192%	37,099	-99.286%
2021-09-24	0.883531	0.939900	0.883531	0.939900	+5.630%	10,263	-99.308%
2021-09-23	0.889799	0.889900	0.880000	0.889800	+2.288%	500	-99.269%
2021-09-22	0.869900	0.869900	0.869900	0.869900	-2.236%	800	-99.253%
2021-09-21	0.830000	0.889800	0.830000	0.889800	+1.114%	30,906	-99.269%