Dark

PCPC.WS
Periphas Capital Partnering Corporation Warrants, each whole warrant exercisable for one share of Class A common stock at an exercise price of $28.75
stock NYSE

Inactive

Nov 30, 2022

0.000300USD-99.814%(-0.160700)1,184,570

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-30	0.0031	0.0145	0.0002	0.0003	-99.814%	1,184,570	0.000%
2022-11-29	0.1205	0.2750	0.1205	0.1610	-26.417%	25,526	-99.814%
2022-11-28	0.3500	0.3500	0.1445	0.2188	-16.297%	900	-99.863%
2022-11-25	0.2314	0.2614	0.2314	0.2614	-33.772%	300	-99.885%
2022-11-21	0.3971	0.3971	0.3750	0.3947	+27.817%	1,200	-99.924%
2022-11-17	0.3089	0.3089	0.3088	0.3088	+25.172%	398	-99.903%
2022-11-16	0.3100	0.3100	0.2200	0.2467	+29.842%	929	-99.878%
2022-11-15	0.3606	0.3606	0.1500	0.1900	-52.947%	17,660	-99.842%
2022-11-14	0.4038	0.4038	0.4038	0.4038	+39.241%	100	-99.926%
2022-11-11	0.3500	0.3500	0.2900	0.2900	+67.051%	637	-99.897%
2022-11-10	0.4962	0.5306	0.1736	0.1736	-62.906%	8,046	-99.827%
2022-11-09	0.4680	0.4680	0.4680	0.4680	+17.000%	496	-99.936%
2022-11-08	0.5000	0.5000	0.4000	0.4000	+2.564%	1,056	-99.925%
2022-11-07	0.2700	0.3900	0.2700	0.3900	+62.500%	895	-99.923%
2022-11-04	0.2316	0.2421	0.2278	0.2400	+64.609%	51,186	-99.875%
2022-11-03	0.2477	0.2940	0.1458	0.1458	-12.222%	2,695	-99.794%
2022-11-02	0.1100	0.1800	0.0900	0.1661	+155.538%	49,301	-99.819%
2022-11-01	0.0601	0.0902	0.0558	0.0650	+8.333%	321,034	-99.538%
2022-10-28	0.0600	0.0625	0.0600	0.0600	+19.760%	32,172	-99.500%
2022-10-26	0.0501	0.0501	0.0501	0.0501	+24.938%	6,540	-99.401%
2022-10-25	0.0401	0.0401	0.0401	0.0401	0.000%	1,800	-99.252%
2022-10-24	0.0400	0.0600	0.0399	0.0401	-66.583%	52,240	-99.252%
2022-10-19	0.1200	0.1200	0.1200	0.1200	0.000%	273	-99.750%
2022-10-18	0.1200	0.1527	0.1200	0.1200	0.000%	72,826	-99.750%
2022-10-17	0.1400	0.1500	0.1200	0.1200	-26.963%	32,979	-99.750%
2022-10-14	0.1937	0.1937	0.1643	0.1643	-30.675%	741	-99.817%
2022-10-13	0.2200	0.2450	0.1737	0.2370	+64.355%	22,884	-99.873%
2022-10-10	0.2000	0.2000	0.1441	0.1442	+20.167%	945	-99.792%
2022-10-06	0.1587	0.1587	0.1200	0.1200	-40.535%	1,726	-99.750%
2022-10-04	0.2018	0.2018	0.2018	0.2018	-17.633%	279	-99.851%
2022-09-30	0.2300	0.2450	0.2300	0.2450	+24.619%	6,697	-99.878%
2022-09-27	0.1966	0.1970	0.1966	0.1966	-18.049%	1,298	-99.847%
2022-09-22	0.2767	0.2767	0.1750	0.2399	-25.031%	2,766	-99.875%
2022-09-15	0.2168	0.3200	0.1500	0.3200	+10.345%	3,577	-99.906%
2022-09-14	0.1768	0.2900	0.1500	0.2900	+16.000%	8,120	-99.897%
2022-09-12	0.3200	0.3400	0.2446	0.2500	-19.355%	6,520	-99.880%
2022-09-09	0.3100	0.3250	0.3099	0.3100	-0.705%	7,980	-99.903%
2022-09-07	0.2001	0.3706	0.2001	0.3122	+14.317%	2,260	-99.904%
2022-09-06	0.3066	0.3066	0.2731	0.2731	-21.971%	540	-99.890%
2022-08-30	0.3500	0.3500	0.3500	0.3500	+2.339%	500	-99.914%
2022-08-25	0.3720	0.3810	0.3120	0.3420	-17.670%	4,505	-99.912%
2022-08-24	0.4154	0.4154	0.4154	0.4154	+59.831%	200	-99.928%
2022-08-22	0.2600	0.2600	0.2599	0.2599	-17.779%	12,075	-99.885%
2022-08-19	0.3161	0.3161	0.3161	0.3161	-15.864%	0	-99.905%
2022-08-18	0.3757	0.3757	0.3757	0.3757	-16.325%	200	-99.920%
2022-08-17	0.4990	0.4990	0.3807	0.4490	-1.123%	3,541	-99.933%
2022-08-12	0.3700	0.4899	0.3700	0.4541	+52.947%	17,353	-99.934%
2022-08-09	0.2969	0.2969	0.2969	0.2969	-19.757%	209	-99.899%
2022-08-08	0.3680	0.3707	0.3680	0.3700	+0.027%	61,000	-99.919%
2022-08-04	0.3700	0.3700	0.3699	0.3699	-0.027%	1,200	-99.919%
2022-08-03	0.3400	0.3700	0.3400	0.3700	+8.824%	10,700	-99.919%
2022-08-02	0.3699	0.3700	0.3397	0.3400	-8.108%	24,804	-99.912%
2022-08-01	0.3640	0.3700	0.3640	0.3700	+13.776%	70,000	-99.919%
2022-07-27	0.3264	0.4001	0.3252	0.3252	-12.013%	55,290	-99.908%
2022-07-26	0.3696	0.3967	0.3696	0.3696	-12.000%	400	-99.919%
2022-07-25	0.4115	0.4496	0.4115	0.4200	0.000%	10,300	-99.929%
2022-07-18	0.4200	0.4200	0.4200	0.4200	0.000%	500	-99.929%
2022-07-12	0.4200	0.4200	0.4200	0.4200	0.000%	100	-99.929%
2022-07-08	0.4176	0.4250	0.3951	0.4200	-6.459%	1,500	-99.929%
2022-06-30	0.4490	0.4490	0.4490	0.4490	-11.961%	100	-99.933%
2022-06-28	0.5100	0.5100	0.5100	0.5100	-0.020%	37,074	-99.941%
2022-06-27	0.5101	0.5101	0.5101	0.5101	0.000%	100	-99.941%
2022-06-23	0.5101	0.5101	0.5101	0.5101	-3.755%	150	-99.941%
2022-06-22	0.5101	0.5300	0.5101	0.5300	+3.922%	200	-99.943%
2022-06-17	0.5100	0.5100	0.5100	0.5100	-0.020%	17,890	-99.941%
2022-06-14	0.5101	0.5101	0.5101	0.5101	0.000%	300	-99.941%
2022-06-13	0.5101	0.5101	0.5101	0.5101	+0.020%	28,957	-99.941%
2022-06-10	0.5100	0.5100	0.5100	0.5100	-0.020%	8,000	-99.941%
2022-06-09	0.5101	0.5101	0.5101	0.5101	0.000%	100	-99.941%
2022-06-08	0.5101	0.5101	0.5101	0.5101	-5.537%	2,000	-99.941%
2022-06-06	0.5101	0.5400	0.5101	0.5400	+5.862%	677	-99.944%
2022-06-03	0.5101	0.5101	0.5000	0.5101	-1.904%	51,824	-99.941%
2022-06-02	0.5000	0.5300	0.5000	0.5200	0.000%	233,807	-99.942%
2022-06-01	0.5160	0.5400	0.5101	0.5200	-12.310%	1,564	-99.942%
2022-05-31	0.5356	0.6550	0.5356	0.5930	+16.275%	1,751	-99.949%
2022-05-27	0.5120	0.5274	0.5100	0.5100	-7.909%	25,850	-99.941%
2022-05-26	0.5110	0.5746	0.5110	0.5538	-1.248%	2,100	-99.946%
2022-05-25	0.6280	0.6280	0.5608	0.5608	-2.824%	1,200	-99.947%
2022-05-24	0.5356	0.5771	0.5356	0.5771	+7.668%	902	-99.948%
2022-05-23	0.5210	0.6388	0.5210	0.5360	-4.200%	3,252	-99.944%
2022-05-19	0.5529	0.5595	0.5529	0.5595	+9.706%	200	-99.946%
2022-05-18	0.5100	0.5100	0.5100	0.5100	0.000%	24,751	-99.941%
2022-05-16	0.5100	0.5100	0.5100	0.5100	0.000%	43,794	-99.941%
2022-05-13	0.5100	0.5100	0.5000	0.5100	-5.240%	19,736	-99.941%
2022-05-12	0.5382	0.5382	0.5382	0.5382	+7.640%	100	-99.944%
2022-05-11	0.5664	0.5664	0.5000	0.5000	-5.660%	20,326	-99.940%
2022-05-10	0.4401	0.5300	0.4401	0.5300	+6.000%	1,300	-99.943%
2022-05-09	0.5356	0.7857	0.5000	0.5000	-6.629%	48,191	-99.940%
2022-05-06	0.5626	0.5626	0.5100	0.5355	+1.267%	1,700	-99.944%
2022-05-05	0.6150	0.7372	0.5042	0.5288	-24.067%	20,052	-99.943%
2022-05-04	0.6600	0.7541	0.6600	0.6964	-6.786%	12,992	-99.957%
2022-05-03	0.7701	0.7701	0.7470	0.7471	-2.974%	1,117	-99.960%
2022-05-02	0.7700	0.7700	0.7700	0.7700	0.000%	3,050	-99.961%
2022-04-29	0.7700	0.7701	0.7700	0.7700	-7.530%	46,598	-99.961%
2022-04-28	0.8410	0.8410	0.8181	0.8327	+8.129%	350	-99.964%
2022-04-27	0.7700	0.7701	0.7700	0.7701	+0.013%	260	-99.961%
2022-04-26	0.7698	0.7700	0.7601	0.7700	-0.039%	18,550	-99.961%
2022-04-25	0.7700	0.7703	0.7700	0.7703	-1.395%	500	-99.961%
2022-04-22	0.7700	0.7812	0.7700	0.7812	-5.470%	8,585	-99.962%
2022-04-21	0.8400	0.8520	0.8264	0.8264	-1.619%	401	-99.964%
2022-04-20	0.8400	0.8400	0.8400	0.8400	+9.091%	101	-99.964%
2022-04-19	0.7700	0.7701	0.7700	0.7700	0.000%	105,424	-99.961%
2022-04-18	0.7700	0.7700	0.7700	0.7700	-8.082%	9,297	-99.961%
2022-04-13	0.8288	0.8377	0.8007	0.8377	-3.933%	400	-99.964%
2022-04-08	0.8888	0.9429	0.8560	0.8720	+13.247%	1,300	-99.966%
2022-04-06	0.8161	0.8161	0.7700	0.7700	0.000%	82,500	-99.961%
2022-04-05	0.7700	0.7700	0.7700	0.7700	0.000%	1,200	-99.961%
2022-04-04	0.7898	0.7899	0.7630	0.7700	-0.324%	4,863	-99.961%
2022-04-01	0.7801	0.7802	0.7725	0.7725	+4.223%	646	-99.961%
2022-03-31	0.7411	0.7412	0.7411	0.7412	+2.645%	200	-99.960%
2022-03-30	0.7208	0.7273	0.7117	0.7221	+8.865%	800	-99.958%
2022-03-29	0.6745	0.6745	0.6633	0.6633	+7.504%	302	-99.955%
2022-03-28	0.7297	0.7552	0.6105	0.6170	-9.927%	7,020	-99.951%
2022-03-25	0.7553	0.7553	0.6850	0.6850	+0.720%	1,590	-99.956%
2022-03-24	0.6278	0.6829	0.6278	0.6801	+12.265%	4,300	-99.956%
2022-03-23	0.6058	0.6058	0.6058	0.6058	-1.863%	124	-99.950%
2022-03-22	0.5501	0.6173	0.5501	0.6173	+6.431%	1,502	-99.951%
2022-03-18	0.5593	0.5800	0.5200	0.5800	-2.110%	8,548	-99.948%
2022-03-15	0.6000	0.6038	0.5925	0.5925	+0.458%	11,600	-99.949%
2022-03-14	0.6200	0.6200	0.5800	0.5898	-4.871%	1,650	-99.949%
2022-03-11	0.6200	0.6201	0.6200	0.6200	+1.291%	9,258	-99.952%
2022-03-10	0.6600	0.7089	0.5883	0.6121	-7.258%	19,168	-99.951%
2022-03-08	0.6900	0.6900	0.6581	0.6600	-4.348%	28,249	-99.955%
2022-03-07	0.8000	0.8250	0.6773	0.6900	-16.877%	89,251	-99.957%
2022-03-03	0.9000	0.9000	0.8301	0.8301	-5.660%	200	-99.964%
2022-03-01	0.8899	0.8899	0.8499	0.8799	-2.773%	34,022	-99.966%
2022-02-24	0.8300	1.0300	0.8200	0.9050	-4.727%	12,299	-99.967%
2022-02-22	0.9000	0.9499	0.9000	0.9499	+3.250%	751	-99.968%
2022-02-17	0.9550	1.0000	0.8800	0.9200	+1.110%	72,905	-99.967%
2022-02-16	0.8824	0.9599	0.8824	0.9099	-7.153%	22,666	-99.967%
2022-02-15	0.9800	0.9800	0.9800	0.9800	+3.190%	100	-99.969%
2022-02-11	0.8802	0.9497	0.8499	0.9497	-0.032%	23,567	-99.968%
2022-02-08	1.0399	1.0399	0.9500	0.9500	0.000%	14,186	-99.968%
2022-02-07	0.9201	1.0500	0.9000	0.9500	-6.854%	162,007	-99.968%
2022-02-04	1.1000	1.1000	1.0100	1.0199	-7.290%	95,430	-99.971%
2022-02-03	1.1000	1.1010	1.1000	1.1001	+0.009%	12,120	-99.973%
2022-02-02	1.1000	1.1000	1.1000	1.1000	+0.917%	566	-99.973%
2022-02-01	1.1400	1.1400	1.0100	1.0900	+4.808%	93,441	-99.972%
2022-01-31	1.1100	1.1100	1.0400	1.0400	-5.455%	18,544	-99.971%
2022-01-28	1.3000	1.3000	1.0950	1.1000	-11.283%	57,068	-99.973%
2022-01-27	1.3200	1.3300	1.1500	1.2399	-0.776%	2,951	-99.976%
2022-01-26	1.2500	1.2550	1.2100	1.2496	-3.877%	51,603	-99.976%
2022-01-24	1.3500	1.3500	1.3000	1.3000	+0.775%	20,000	-99.977%
2022-01-21	1.3200	1.3500	1.2900	1.2900	-12.838%	12,825	-99.977%
2022-01-20	1.4800	1.4900	1.4800	1.4800	-0.684%	20,553	-99.980%
2022-01-19	1.5500	1.5500	1.4900	1.4902	-1.056%	5,238	-99.980%
2022-01-18	1.5460	1.5460	1.5061	1.5061	+1.081%	2,497	-99.980%
2022-01-14	1.4900	1.4900	1.4900	1.4900	-2.359%	117	-99.980%
2022-01-10	1.5260	1.5260	1.5260	1.5260	-3.418%	500	-99.980%
2022-01-04	1.5050	1.6200	1.5050	1.5800	-3.067%	11,179	-99.981%
2021-12-31	1.5100	1.6300	1.5100	1.6300	+8.306%	10,657	-99.982%
2021-12-30	1.4340	1.5100	1.4340	1.5050	+3.793%	6,942	-99.980%
2021-12-29	1.4500	1.4850	1.4500	1.4500	0.000%	14,067	-99.979%
2021-12-28	1.3900	1.4500	1.3900	1.4500	0.000%	1,703	-99.979%
2021-12-27	1.4001	1.4500	1.4001	1.4500	-0.685%	500	-99.979%
2021-12-23	1.3700	1.4600	1.3700	1.4600	+0.690%	1,832	-99.979%
2021-12-22	1.4501	1.5300	1.4500	1.4500	0.000%	3,990	-99.979%
2021-12-21	1.4600	1.4900	1.4500	1.4500	-0.685%	2,000	-99.979%
2021-12-20	1.4500	1.4900	1.4500	1.4600	-2.013%	1,625	-99.979%
2021-12-17	1.4900	1.4900	1.4900	1.4900	-0.680%	150	-99.980%
2021-12-16	1.5000	1.5002	1.5000	1.5002	+3.455%	2,800	-99.980%
2021-12-15	1.5000	1.5014	1.4500	1.4501	-3.327%	40,916	-99.979%
2021-12-14	1.5100	1.5101	1.4999	1.5000	-0.662%	43,684	-99.980%
2021-12-13	1.5000	1.5100	1.5000	1.5100	-5.031%	1,260	-99.980%
2021-12-10	1.5300	1.5900	1.5000	1.5900	+5.298%	7,893	-99.981%
2021-12-09	1.5400	1.5528	1.5100	1.5100	-3.968%	14,325	-99.980%
2021-12-08	1.5300	1.5724	1.5100	1.5724	+3.447%	17,780	-99.981%
2021-12-07	1.5600	1.5600	1.5000	1.5200	-1.935%	5,500	-99.980%
2021-12-06	1.5500	1.5500	1.5500	1.5500	+3.333%	100	-99.981%
2021-12-03	1.5400	1.5401	1.4900	1.5000	-3.846%	23,964	-99.980%
2021-12-02	1.5600	1.5600	1.5400	1.5600	0.000%	13,300	-99.981%
2021-12-01	1.5500	1.6850	1.5500	1.5600	+0.645%	38,441	-99.981%
2021-11-30	1.5700	1.5700	1.5500	1.5500	-11.429%	510	-99.981%
2021-11-29	1.7001	1.7500	1.7000	1.7500	-5.914%	2,405	-99.983%
2021-11-23	1.8000	1.8600	1.8000	1.8600	+5.085%	1,031	-99.984%
2021-11-22	1.7700	1.7700	1.7700	1.7700	0.000%	1,020	-99.983%
2021-11-19	1.7500	1.8300	1.7500	1.7700	+1.724%	4,227	-99.983%
2021-11-18	1.7400	1.7400	1.7400	1.7400	+5.455%	160	-99.983%
2021-11-17	1.6900	1.6902	1.6500	1.6500	-3.509%	5,730	-99.982%
2021-11-16	1.6200	1.7101	1.6000	1.7100	+1.183%	5,030	-99.982%
2021-11-12	1.7350	1.7350	1.6800	1.6900	+1.198%	2,905	-99.982%
2021-11-11	1.6304	1.6700	1.6300	1.6700	+2.624%	10,290	-99.982%
2021-11-10	1.6273	1.6273	1.6273	1.6273	-2.557%	1,000	-99.982%
2021-11-08	1.6100	1.7000	1.6099	1.6700	+1.829%	14,555	-99.982%
2021-11-05	1.5200	1.6520	1.5200	1.6400	+8.609%	52,822	-99.982%
2021-11-04	1.5000	1.5150	1.4900	1.5100	0.000%	67,356	-99.980%
2021-11-03	1.5100	1.5200	1.4700	1.5100	+3.425%	27,720	-99.980%
2021-11-02	1.4800	1.5000	1.4600	1.4600	-1.017%	23,294	-99.979%
2021-11-01	1.4900	1.4900	1.4300	1.4750	+0.841%	10,014	-99.980%
2021-10-29	1.4300	1.4700	1.4200	1.4627	-1.169%	38,948	-99.979%
2021-10-28	1.4900	1.5650	1.4800	1.4800	+0.421%	4,120	-99.980%
2021-10-26	1.4738	1.4738	1.4738	1.4738	+2.347%	200	-99.980%
2021-10-25	1.4200	1.4400	1.4200	1.4400	0.000%	28,205	-99.979%
2021-10-22	1.4200	1.5200	1.4200	1.4400	+0.699%	5,473	-99.979%
2021-10-20	1.4300	1.4300	1.4300	1.4300	+0.704%	223	-99.979%
2021-10-19	1.4400	1.4400	1.4200	1.4200	0.000%	7,430	-99.979%
2021-10-18	1.4500	1.4700	1.4000	1.4200	+1.429%	11,880	-99.979%
2021-10-15	1.4550	1.4550	1.4000	1.4000	+2.190%	6,505	-99.979%
2021-10-14	1.5000	1.5000	1.3700	1.3700	-2.143%	21,193	-99.978%
2021-10-13	1.5000	1.5000	1.3600	1.4000	-13.043%	59,126	-99.979%
2021-10-07	1.6100	1.6100	1.6100	1.6100	+7.333%	126	-99.981%
2021-10-06	1.5000	1.5000	1.5000	1.5000	0.000%	5,400	-99.980%
2021-10-05	1.4600	1.5000	1.4000	1.5000	-0.990%	23,474	-99.980%
2021-10-04	1.5700	1.5700	1.5000	1.5150	-0.329%	46,473	-99.980%
2021-09-28	1.5101	1.5500	1.5100	1.5200	-4.403%	7,546	-99.980%
2021-09-24	1.5500	1.5900	1.5500	1.5900	+2.581%	13,748	-99.981%
2021-09-23	1.5300	1.5500	1.5300	1.5500	+3.333%	7,971	-99.981%
2021-09-20	1.5000	1.5200	1.4900	1.5000	+0.334%	19,901	-99.980%
2021-09-17	1.5000	1.5000	1.4900	1.4950	+1.701%	4,565	-99.980%
2021-09-15	1.4700	1.4700	1.4700	1.4700	-2.000%	100	-99.980%
2021-09-14	1.5000	1.5000	1.5000	1.5000	0.000%	337	-99.980%
2021-09-13	1.5000	1.5000	1.4900	1.5000	0.000%	1,045	-99.980%
2021-09-10	1.4800	1.5000	1.4800	1.5000	0.000%	668	-99.980%
2021-09-08	1.4800	1.5250	1.4500	1.5000	+0.671%	14,103	-99.980%
2021-09-07	1.4900	1.4900	1.4900	1.4900	0.000%	4,940	-99.980%
2021-09-03	1.4800	1.4900	1.4800	1.4900	-2.295%	2,265	-99.980%
2021-09-01	1.5100	1.5250	1.5100	1.5250	+2.349%	1,315	-99.980%
2021-08-31	1.5000	1.5000	1.4800	1.4900	-1.325%	9,346	-99.980%
2021-08-30	1.5100	1.5100	1.5100	1.5100	-2.581%	524	-99.980%
2021-08-27	1.5500	1.5500	1.5500	1.5500	+2.649%	694	-99.981%
2021-08-26	1.5300	1.5300	1.5100	1.5100	0.000%	807	-99.980%
2021-08-25	1.5100	1.5100	1.5000	1.5100	+0.667%	7,909	-99.980%
2021-08-24	1.5200	1.6000	1.5000	1.5000	-1.961%	36,313	-99.980%
2021-08-23	1.4900	1.5500	1.3800	1.5300	-0.649%	6,407	-99.980%
2021-08-20	1.6900	1.6900	1.4400	1.5400	-6.667%	38,019	-99.981%
2021-08-19	1.6500	1.6600	1.6500	1.6500	-0.602%	8,173	-99.982%
2021-08-18	1.6000	1.6600	1.5600	1.6600	+2.786%	50,747	-99.982%
2021-08-17	1.6500	1.6500	1.6150	1.6150	-3.880%	5,249	-99.981%
2021-08-16	1.7100	1.7100	1.6700	1.6802	+0.611%	9,345	-99.982%
2021-08-13	1.8500	1.8500	1.5300	1.6700	-9.730%	21,662	-99.982%
2021-08-12	1.8500	1.8500	1.8100	1.8500	-3.886%	9,914	-99.984%
2021-08-11	1.9200	1.9248	1.9200	1.9248	+0.250%	1,420	-99.984%
2021-08-10	1.9300	1.9300	1.9200	1.9200	-1.538%	1,169	-99.984%
2021-08-09	1.9300	1.9700	1.9300	1.9500	-2.500%	2,130	-99.985%
2021-08-06	2.0000	2.0000	2.0000	2.0000	+1.010%	303	-99.985%
2021-08-05	1.9900	1.9900	1.9600	1.9800	-0.503%	4,366	-99.985%
2021-08-03	2.0100	2.0100	1.8900	1.9900	-1.480%	2,322	-99.985%
2021-08-02	2.1200	2.1200	2.0100	2.0199	-1.468%	13,257	-99.985%
2021-07-30	2.1485	2.1485	2.0000	2.0500	+1.737%	3,013	-99.985%
2021-07-28	2.1000	2.1052	2.0100	2.0150	-4.285%	786	-99.985%
2021-07-27	2.0599	2.2150	2.0599	2.1052	+0.248%	3,925	-99.986%
2021-07-26	2.1000	2.1000	2.1000	2.1000	-0.943%	223	-99.986%
2021-07-23	2.1100	2.1500	2.0800	2.1200	+0.952%	13,628	-99.986%
2021-07-22	2.2400	2.2400	2.1000	2.1000	-7.489%	23,795	-99.986%
2021-07-21	2.4300	2.4300	2.1600	2.2700	-5.417%	4,690	-99.987%
2021-07-20	2.4000	2.4000	2.4000	2.4000	+0.629%	100	-99.988%
2021-07-14	2.3850	2.3850	2.3850	2.3850	+3.247%	400	-99.987%
2021-07-13	2.3350	2.4200	2.2500	2.3100	+5.963%	14,550	-99.987%
2021-07-09	2.1300	2.1800	2.1300	2.1800	+0.926%	1,200	-99.986%
2021-07-07	2.1600	2.1600	2.1400	2.1600	-0.461%	6,271	-99.986%
2021-07-06	2.1700	2.1700	2.1700	2.1700	-0.459%	550	-99.986%
2021-07-01	2.1500	2.1800	2.1500	2.1800	+1.395%	300	-99.986%
2021-06-30	2.1500	2.1500	2.1500	2.1500	+0.939%	222	-99.986%
2021-06-29	2.1700	2.1700	2.1300	2.1300	+0.472%	303	-99.986%
2021-06-28	2.1500	2.1500	2.1000	2.1200	-1.395%	1,102	-99.986%
2021-06-25	2.1500	2.1500	2.1500	2.1500	0.000%	800	-99.986%
2021-06-24	2.1500	2.1500	2.1499	2.1500	+2.381%	6,300	-99.986%
2021-06-23	2.1000	2.1000	2.1000	2.1000	+11.105%	5,000	-99.986%
2021-06-22	2.1100	2.1100	1.8900	1.8901	-14.475%	101,826	-99.984%
2021-06-21	2.3000	2.3200	2.2100	2.2100	+6.763%	900	-99.986%
2021-06-18	2.3000	2.5600	2.0700	2.0700	+0.976%	2,350	-99.986%
2021-06-17	2.0500	2.0500	2.0500	2.0500	0.000%	170	-99.985%
2021-06-16	2.0500	2.0500	2.0500	2.0500	0.000%	100	-99.985%
2021-06-15	2.0000	2.1000	2.0000	2.0500	-1.442%	15,286	-99.985%
2021-06-14	2.1500	2.1550	2.0750	2.0800	+7.772%	6,700	-99.986%
2021-06-11	1.9000	1.9700	1.9000	1.9300	-1.531%	4,543	-99.984%
2021-06-10	1.8130	1.9600	1.8130	1.9600	+5.376%	2,117	-99.985%
2021-06-09	1.8600	1.8600	1.8600	1.8600	+10.714%	100	-99.984%
2021-06-08	1.6200	1.6801	1.6000	1.6800	+7.006%	7,337	-99.982%
2021-06-04	1.5800	1.5800	1.5700	1.5700	-10.029%	210	-99.981%
2021-06-03	1.7300	1.7450	1.7200	1.7450	+1.749%	144,029	-99.983%
2021-06-01	1.7150	1.7200	1.7150	1.7150	-0.291%	10,400	-99.983%
2021-05-26	1.7200	1.7200	1.7200	1.7200	+0.585%	120	-99.983%
2021-05-21	1.7500	1.7500	1.6000	1.7100	-2.286%	61,764	-99.982%
2021-05-18	1.7600	1.7640	1.7500	1.7500	0.000%	6,417	-99.983%
2021-05-17	1.7600	1.7600	1.7500	1.7500	-0.568%	1,300	-99.983%
2021-05-14	1.7600	1.7950	1.7500	1.7600	+0.571%	21,900	-99.983%
2021-05-12	1.7500	1.7500	1.7500	1.7500	+8.025%	358	-99.983%
2021-05-11	1.6300	1.6400	1.5700	1.6200	-7.955%	5,567	-99.981%
2021-05-10	2.4365	2.4365	1.7600	1.7600	+2.326%	202	-99.983%
2021-05-06	1.7200	1.7200	1.7200	1.7200	+1.176%	1,243	-99.983%
2021-05-05	1.7200	1.7200	1.7000	1.7000	-0.585%	2,539	-99.982%
2021-05-04	1.7400	1.7500	1.7000	1.7100	-1.156%	9,569	-99.982%
2021-05-03	1.8500	1.8500	1.7100	1.7300	0.000%	2,309	-99.983%
2021-04-30	1.8000	1.8000	1.7000	1.7300	-2.260%	16,845	-99.983%
2021-04-29	1.7700	1.7700	1.7600	1.7700	-2.210%	357	-99.983%
2021-04-28	1.7350	1.8500	1.7350	1.8100	-6.508%	13,263	-99.983%
2021-04-27	1.9360	1.9360	1.9360	1.9360	-5.561%	101	-99.985%
2021-04-22	1.8000	2.0500	1.8000	2.0500	+13.889%	752	-99.985%
2021-04-20	1.8000	1.8000	1.8000	1.8000	-4.255%	3,850	-99.983%
2021-04-19	1.9200	1.9200	1.7750	1.8800	+2.179%	26,411	-99.984%
2021-04-16	1.8900	1.8900	1.7800	1.8399	-17.122%	12,191	-99.984%
2021-04-15	2.2200	2.2200	2.2200	2.2200	+30.588%	190	-99.986%
2021-04-13	1.7100	1.7100	1.7000	1.7000	-0.875%	24,187	-99.982%
2021-04-12	1.6300	1.7150	1.6300	1.7150	-4.722%	50,350	-99.983%
2021-04-09	1.8900	1.8900	1.5100	1.8000	-5.013%	18,604	-99.983%
2021-04-08	1.8500	1.9900	1.8100	1.8950	-0.263%	5,450	-99.984%
2021-04-05	2.1900	2.1900	1.8900	1.9000	-12.037%	1,610	-99.984%
2021-03-30	2.2800	2.5100	1.7500	2.1600	-7.228%	35,720	-99.986%
2021-03-29	1.6000	2.4800	1.6000	2.3283	+43.722%	11,530	-99.987%
2021-03-26	1.5500	1.6200	1.5500	1.6200	+3.846%	10,858	-99.981%
2021-03-25	1.6760	1.7300	1.5200	1.5600	-9.827%	27,400	-99.981%
2021-03-24	1.7300	1.7300	1.7300	1.7300	-6.989%	375	-99.983%
2021-03-23	2.0500	2.5200	1.8600	1.8600	-10.145%	16,163	-99.984%
2021-03-22	2.1250	2.2400	2.0700	2.0700	-6.335%	9,200	-99.986%
2021-03-18	2.1000	2.2100	2.1000	2.2100	+5.228%	433	-99.986%
2021-03-17	2.0500	2.2100	2.0000	2.1002	+2.449%	8,001	-99.986%
2021-03-15	2.1500	2.1500	1.9400	2.0500	-6.818%	978	-99.985%
2021-03-11	2.2000	2.2000	2.2000	2.2000	+2.326%	1,000	-99.986%
2021-03-05	1.8224	2.2900	1.8224	2.1500	+4.878%	4,852	-99.986%
2021-03-04	2.1000	2.1000	2.0500	2.0500	-8.889%	28,431	-99.985%
2021-03-03	2.3955	2.6300	2.2500	2.2500	-5.605%	5,300	-99.987%
2021-03-02	2.6800	2.6800	2.3800	2.3836	-9.369%	18,756	-99.987%
2021-03-01	2.8000	2.8000	2.4000	2.6300	-9.310%	16,099	-99.989%
2021-02-26	2.8500	3.0442	2.8100	2.9000	+1.754%	11,216	-99.990%
2021-02-25	3.0000	3.0000	2.8100	2.8500	-7.468%	13,700	-99.989%
2021-02-24	3.2000	3.2500	3.0600	3.0800	-0.324%	860	-99.990%
2021-02-23	3.0100	3.1800	3.0100	3.0900	-1.905%	10,866	-99.990%
2021-02-22	3.3400	3.4700	3.1500	3.1500	-3.077%	20,357	-99.990%
2021-02-19	3.2500	3.2500	3.2150	3.2500	0.000%	12,987	-99.991%
2021-02-18	3.1500	3.3300	3.1500	3.2500	-4.832%	55,818	-99.991%
2021-02-17	3.0000	3.4150	3.0000	3.4150	+7.390%	18,233	-99.991%
2021-02-16	3.9100	3.9500	3.0395	3.1800	-11.667%	24,547	-99.991%
2021-02-12	3.5800	3.6000	3.5800	3.6000	-3.226%	1,100	-99.992%
2021-02-11	3.3600	3.9400	3.3600	3.7200	-5.584%	1,098	-99.992%
2021-02-10	3.9400	3.9400	3.9400	3.9400	-0.253%	683	-99.992%
2021-02-09	3.9500	3.9500	3.9000	3.9500	+9.722%	2,348	-99.992%
2021-02-08	3.9500	3.9500	3.4000	3.6000	-10.000%	18,969	-99.992%
2021-02-05	4.5000	4.5000	3.6750	4.0000	-4.306%	8,797	-99.993%
2021-02-04	3.7000	4.1800	3.7000	4.1800	+12.973%	661	-99.993%
2021-02-03	3.9800	4.0000	3.6100	3.7000	+10.448%	10,855	-99.992%
2021-02-02	4.7501	5.5000	3.2000	3.3500	-32.999%	7,869	-99.991%
2021-02-01	4.0000	5.0000	4.0000	4.9999	0.000%	817	-99.994%