Dark

RDW.WS
Redwire Corporation Redeemable Warrants, each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
stock NYSE

Inactive

Mar 21, 2025

0.1349USD-29.372%(-0.0561)408,927

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.19)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-21	0.200000	0.300100	0.047500	0.134900	-29.372%	408,927	0.000%
2025-03-20	0.290000	0.340000	0.160800	0.191000	-37.026%	300,845	-29.372%
2025-03-19	0.410000	0.574999	0.303300	0.303300	-24.175%	461,724	-55.523%
2025-03-18	0.630000	0.640000	0.400000	0.400000	-39.394%	160,553	-66.275%
2025-03-17	0.599800	0.660000	0.481200	0.660000	+43.854%	142,308	-79.561%
2025-03-14	0.210000	0.500000	0.210000	0.458800	+118.476%	330,771	-70.597%
2025-03-13	0.597000	0.597000	0.170101	0.210000	-65.574%	354,144	-35.762%
2025-03-12	0.942800	1.100000	0.556200	0.610000	-36.788%	284,219	-77.885%
2025-03-11	1.010000	1.530000	0.855000	0.965000	-25.769%	266,092	-86.021%
2025-03-10	1.450000	1.450000	1.000000	1.300000	-28.962%	162,135	-89.623%
2025-03-07	1.900000	2.150000	1.420000	1.830000	-14.998%	70,767	-92.628%
2025-03-06	2.640000	3.100000	1.930000	2.152900	-30.327%	54,212	-93.734%
2025-03-05	2.160000	3.380000	2.160000	3.090000	+43.721%	123,077	-95.634%
2025-03-04	1.540000	2.450000	1.210000	2.150000	+29.518%	54,321	-93.726%
2025-03-03	3.240000	3.410000	1.520000	1.660000	-47.962%	209,529	-91.873%
2025-02-28	3.900000	3.900000	2.920000	3.190000	-18.414%	85,598	-95.771%
2025-02-27	3.620000	4.060000	3.620000	3.910000	+1.295%	17,458	-96.550%
2025-02-26	3.990000	4.110000	3.750000	3.860000	+6.336%	11,401	-96.505%
2025-02-25	4.350000	4.490000	3.290100	3.630000	-37.842%	137,908	-96.284%
2025-02-24	6.050000	6.500000	4.305000	5.840000	-8.465%	213,068	-97.690%
2025-02-21	8.590000	8.600000	6.350000	6.380100	-24.852%	58,212	-97.886%
2025-02-20	10.010000	10.010000	7.449500	8.490000	-15.522%	77,193	-98.411%
2025-02-19	13.290000	14.000000	10.050000	10.050000	-17.352%	22,922	-98.658%
2025-02-18	12.400000	14.250000	11.610000	12.160000	-0.164%	46,638	-98.891%
2025-02-14	14.980000	14.980000	12.030000	12.180000	-16.000%	17,632	-98.892%
2025-02-13	14.380000	15.080000	13.500000	14.500000	+8.859%	41,671	-99.070%
2025-02-12	11.240000	14.500000	11.240000	13.320000	+26.436%	103,573	-98.987%
2025-02-11	12.480000	12.480000	10.210000	10.535000	-15.720%	16,468	-98.720%
2025-02-10	9.400000	12.631200	9.400000	12.500000	+31.441%	44,701	-98.921%
2025-02-07	10.010000	11.150000	9.128000	9.510000	-7.220%	32,063	-98.581%
2025-02-06	11.950000	11.950000	10.100000	10.250000	-15.499%	30,176	-98.684%
2025-02-05	12.270000	12.980000	11.500000	12.130000	-1.141%	42,197	-98.888%
2025-02-04	12.020000	12.270000	10.810000	12.270000	+15.211%	30,313	-98.901%
2025-02-03	11.350000	11.400000	10.360000	10.650000	-13.904%	22,582	-98.733%
2025-01-31	12.440000	15.000000	12.220000	12.369900	+10.742%	120,422	-98.909%
2025-01-30	11.400000	12.540000	10.340000	11.170000	+6.584%	47,798	-98.792%
2025-01-29	11.280000	11.280000	9.590000	10.480000	-0.190%	39,695	-98.713%
2025-01-28	12.790000	12.900000	9.390000	10.500000	+3.960%	44,178	-98.715%
2025-01-27	9.310000	12.810000	9.310000	10.100000	+3.696%	145,888	-98.664%
2025-01-24	10.500000	11.000000	9.740000	9.740000	-7.238%	24,527	-98.615%
2025-01-23	10.500000	11.950000	9.500000	10.500000	+3.346%	210,817	-98.715%
2025-01-22	10.800000	10.800000	9.060000	10.160000	-9.123%	200,384	-98.672%
2025-01-21	6.510000	11.270000	6.310000	11.180000	+102.170%	641,018	-98.793%
2025-01-17	5.580000	5.820000	5.500000	5.530000	+3.364%	14,498	-97.561%
2025-01-16	5.590000	5.880000	5.060000	5.350000	+1.518%	49,180	-97.479%
2025-01-15	5.600000	5.600000	4.910000	5.270000	+5.190%	43,793	-97.440%
2025-01-14	4.840000	5.200000	4.090000	5.010000	0.000%	258,507	-97.307%
2025-01-13	5.560000	5.690000	4.500000	5.010000	-16.639%	97,502	-97.307%
2025-01-10	6.530000	6.530000	5.610000	6.010000	-7.396%	23,712	-97.755%
2025-01-08	5.930000	6.528300	5.710000	6.490000	-1.432%	58,689	-97.921%
2025-01-07	7.150000	7.408500	6.310000	6.584300	-5.939%	42,177	-97.951%
2025-01-06	7.435000	7.692000	6.780000	7.000000	-4.827%	72,315	-98.073%
2025-01-03	7.160000	7.640000	7.000000	7.355000	+7.845%	51,044	-98.166%
2025-01-02	6.390000	7.119600	6.350000	6.820000	+7.402%	13,361	-98.022%
2024-12-31	7.100000	7.210000	6.350000	6.350000	-9.673%	21,308	-97.876%
2024-12-30	6.200000	7.500000	6.200000	7.030000	+14.123%	64,895	-98.081%
2024-12-27	6.700000	6.800000	5.990000	6.160000	-2.222%	43,967	-97.810%
2024-12-26	5.500000	6.530000	5.430000	6.300000	+13.924%	102,724	-97.859%
2024-12-24	5.000000	5.530000	5.000000	5.530000	+10.822%	38,185	-97.561%
2024-12-23	4.800000	4.990000	4.730100	4.990000	-0.272%	18,529	-97.297%
2024-12-20	4.150000	5.010000	4.150000	5.003600	+16.093%	33,410	-97.304%
2024-12-19	4.410000	4.470000	4.180000	4.310000	-2.928%	21,773	-96.870%
2024-12-18	4.945000	4.990000	4.200000	4.440000	-8.642%	16,091	-96.962%
2024-12-17	4.750000	4.880000	4.420000	4.860000	+2.101%	9,726	-97.224%
2024-12-16	4.207400	4.760000	4.200000	4.760000	+14.149%	25,503	-97.166%
2024-12-13	3.820000	4.170000	3.820000	4.170000	+9.449%	7,114	-96.765%
2024-12-12	3.984600	4.085000	3.770000	3.810000	-2.558%	24,135	-96.459%
2024-12-11	4.020000	4.208000	3.750000	3.910000	-2.736%	17,803	-96.550%
2024-12-10	4.020000	4.330000	4.010000	4.020000	-1.951%	9,823	-96.644%
2024-12-09	4.780000	4.870000	4.050000	4.100000	-19.922%	32,779	-96.710%
2024-12-06	4.725800	5.120000	4.510000	5.120000	+2.605%	47,468	-97.365%
2024-12-05	4.496000	4.990000	4.457000	4.990000	+6.852%	20,611	-97.297%
2024-12-04	4.240000	4.670000	4.150000	4.670000	+7.852%	28,528	-97.111%
2024-12-03	4.370000	4.820000	4.200000	4.330000	-3.778%	83,338	-96.885%
2024-12-02	5.000000	5.300000	4.390000	4.500000	-9.820%	68,230	-97.002%
2024-11-29	4.836300	5.230000	4.760000	4.990000	-0.200%	61,503	-97.297%
2024-11-27	4.750000	5.000000	4.440000	5.000000	+3.093%	14,901	-97.302%
2024-11-26	4.700000	4.980000	4.570000	4.850000	+1.042%	11,175	-97.219%
2024-11-25	4.950000	4.990000	4.630000	4.800000	+1.053%	124,399	-97.190%
2024-11-22	3.660000	4.750000	3.660000	4.750000	+25.000%	129,542	-97.160%
2024-11-21	3.580000	3.910000	3.451200	3.800000	+10.145%	45,283	-96.450%
2024-11-20	3.540000	3.792700	3.400000	3.450000	-6.757%	22,405	-96.090%
2024-11-19	3.500000	3.720000	3.220000	3.700000	+5.714%	50,775	-96.354%
2024-11-18	3.280000	3.500000	3.150000	3.500000	+12.903%	33,619	-96.146%
2024-11-15	2.880000	3.100000	2.880000	3.100000	+3.333%	51,254	-95.648%
2024-11-14	2.920000	3.001000	2.830000	3.000000	+4.167%	9,698	-95.503%
2024-11-13	3.000000	3.170000	2.750000	2.880000	+4.727%	31,351	-95.316%
2024-11-12	2.820000	2.860000	2.590000	2.750000	-5.822%	12,827	-95.095%
2024-11-11	2.330000	2.970000	2.300100	2.920000	+33.945%	223,355	-95.380%
2024-11-08	1.990000	2.180000	1.860100	2.180000	+9.000%	52,349	-93.812%
2024-11-07	1.790000	2.230000	1.710000	2.000000	-3.382%	51,761	-93.255%
2024-11-06	1.650000	2.070000	1.650000	2.070000	+15.642%	36,071	-93.483%
2024-11-05	1.770000	1.795000	1.760000	1.790000	-1.105%	7,290	-92.464%
2024-11-04	1.767000	1.814000	1.720000	1.810000	+4.023%	2,640	-92.547%
2024-11-01	1.780000	2.001000	1.700000	1.740000	-0.571%	8,723	-92.247%
2024-10-31	1.770000	1.770000	1.660000	1.750000	-1.685%	8,803	-92.291%
2024-10-30	1.920000	2.070000	1.710000	1.780000	-16.038%	73,827	-92.421%
2024-10-29	2.290000	2.290000	1.990000	2.120000	-7.826%	29,459	-93.637%
2024-10-28	2.100000	2.300000	2.060000	2.300000	+10.577%	20,368	-94.135%
2024-10-25	2.150000	2.170000	1.910000	2.080000	-3.242%	10,618	-93.514%
2024-10-24	2.185000	2.195000	2.130200	2.149700	+0.925%	8,305	-93.725%
2024-10-23	2.291400	2.330000	2.080000	2.130000	-5.333%	25,469	-93.667%
2024-10-22	2.330000	2.330000	2.073700	2.250000	+2.740%	48,169	-94.004%
2024-10-21	2.030700	2.200000	2.000000	2.190000	+9.500%	52,442	-93.840%
2024-10-18	1.910000	2.040000	1.880000	2.000000	+0.503%	4,891	-93.255%
2024-10-17	1.890000	2.010000	1.878300	1.990000	+9.945%	37,091	-93.221%
2024-10-16	1.520000	1.810000	1.520000	1.810000	+9.697%	73,200	-92.547%
2024-10-15	1.600000	1.650000	1.480000	1.650000	+0.024%	12,289	-91.824%
2024-10-14	1.622400	1.710000	1.590000	1.649600	-0.024%	28,650	-91.822%
2024-10-11	1.500000	1.650000	1.460000	1.650000	+13.014%	10,115	-91.824%
2024-10-10	1.490000	1.490000	1.310000	1.460000	-2.667%	15,239	-90.760%
2024-10-09	1.620000	1.620000	1.400000	1.500000	-6.832%	25,654	-91.007%
2024-10-08	1.440000	1.610000	1.440000	1.610000	+8.054%	61,819	-91.621%
2024-10-07	1.410000	1.490000	1.250000	1.490000	+8.759%	199,252	-90.946%
2024-10-04	1.160000	1.370000	1.160000	1.370000	+14.731%	25,551	-90.153%
2024-10-03	1.280000	1.280000	1.160000	1.194100	+0.345%	5,130	-88.703%
2024-10-02	1.339900	1.339900	1.130000	1.190000	+11.215%	9,254	-88.664%
2024-10-01	1.170000	1.180000	1.070000	1.070000	-13.710%	9,472	-87.393%
2024-09-30	1.190000	1.240000	1.190000	1.240000	-2.362%	1,100	-89.121%
2024-09-27	1.300000	1.320000	1.230000	1.270000	-2.308%	7,652	-89.378%
2024-09-26	1.215000	1.300000	1.120000	1.300000	+2.362%	5,153	-89.623%
2024-09-25	1.050000	1.270000	1.050000	1.270000	+14.414%	31,501	-89.378%
2024-09-24	1.107200	1.110000	1.030000	1.110000	-3.478%	6,883	-87.847%
2024-09-23	1.210000	1.210000	1.080000	1.150000	-4.959%	2,285	-88.270%
2024-09-20	1.020000	1.210000	1.020000	1.210000	+15.238%	11,683	-88.851%
2024-09-19	1.031400	1.080000	1.030000	1.050000	+0.478%	6,509	-87.152%
2024-09-18	0.920900	1.080000	0.920900	1.045000	+5.556%	18,758	-87.091%
2024-09-17	1.090000	1.090000	0.947500	0.990000	-8.333%	2,566	-86.374%
2024-09-16	1.060000	1.080000	0.990000	1.080000	+10.204%	1,376	-87.509%
2024-09-13	0.950000	1.100000	0.950000	0.980000	-0.010%	6,460	-86.235%
2024-09-12	0.980000	1.041700	0.940000	0.980100	+1.881%	12,394	-86.236%
2024-09-11	0.948200	0.979900	0.940000	0.962000	+9.318%	1,659	-85.977%
2024-09-10	1.020000	1.020000	0.755000	0.880000	-7.075%	5,253	-84.670%
2024-09-09	0.820000	0.985000	0.820000	0.947000	+12.738%	2,218	-85.755%
2024-09-06	0.980000	0.980000	0.810000	0.840000	-11.653%	23,168	-83.940%
2024-09-05	0.950800	0.950800	0.950800	0.950800	-15.107%	474	-85.812%
2024-09-04	1.020000	1.120000	0.960000	1.120000	+4.273%	4,109	-87.955%
2024-09-03	1.160000	1.170000	1.020100	1.074100	-13.379%	1,104	-87.441%
2024-08-30	1.215100	1.240000	1.100000	1.240000	+13.273%	1,010	-89.121%
2024-08-29	1.155000	1.155000	1.030000	1.094700	+2.308%	1,167	-87.677%
2024-08-28	1.240000	1.240000	1.070000	1.070000	-13.710%	6,073	-87.393%
2024-08-26	1.140000	1.240000	1.110100	1.240000	-1.587%	300	-89.121%
2024-08-23	1.140000	1.260000	1.130100	1.260000	-3.077%	2,290	-89.294%
2024-08-21	1.150000	1.300000	1.135000	1.300000	+15.044%	1,461	-89.623%
2024-08-20	1.250000	1.320000	1.020000	1.130000	-14.394%	18,751	-88.062%
2024-08-19	1.280000	1.320000	1.200000	1.320000	+1.538%	7,609	-89.780%
2024-08-16	1.170000	1.320000	1.170000	1.300000	+13.043%	32,581	-89.623%
2024-08-15	1.064100	1.150000	1.064100	1.150000	+11.240%	3,752	-88.270%
2024-08-14	1.033800	1.033800	1.033800	1.033800	-3.383%	257	-86.951%
2024-08-13	1.010000	1.070000	1.010000	1.070000	+7.000%	290	-87.393%
2024-08-12	0.930000	1.170000	0.930000	1.000000	0.000%	11,841	-86.510%
2024-08-09	1.050000	1.130000	1.000000	1.000000	+5.263%	1,872	-86.510%
2024-08-08	0.970000	1.060000	0.929200	0.950000	-12.037%	15,153	-85.800%
2024-08-07	1.170000	1.170000	1.080000	1.080000	-5.263%	909	-87.509%
2024-08-06	1.080000	1.190000	0.990000	1.140000	+8.571%	23,718	-88.167%
2024-08-05	1.270000	1.270000	1.010000	1.050000	-17.969%	4,799	-87.152%
2024-08-02	1.197800	1.280000	1.185000	1.280000	-3.030%	1,178	-89.461%
2024-08-01	1.450000	1.450000	1.320000	1.320000	-9.589%	3,417	-89.780%
2024-07-31	1.430000	1.460000	1.350000	1.460000	+4.286%	991	-90.760%
2024-07-30	1.310000	1.410000	1.310000	1.400000	0.000%	953	-90.364%
2024-07-29	1.433200	1.450000	1.260000	1.400000	-4.110%	5,626	-90.364%
2024-07-26	1.305000	1.460000	1.305000	1.460000	+10.606%	2,741	-90.760%
2024-07-25	1.220000	1.320000	1.211000	1.320000	+3.937%	8,520	-89.780%
2024-07-24	1.280600	1.303400	1.260000	1.270000	-0.781%	3,515	-89.378%
2024-07-23	0.930000	1.280000	0.930000	1.280000	+2.400%	7,568	-89.461%
2024-07-22	1.220000	1.290000	1.220000	1.250000	-6.716%	8,572	-89.208%
2024-07-19	1.280000	1.340000	1.170000	1.340000	+9.836%	2,453	-89.933%
2024-07-18	1.340000	1.420000	1.160000	1.220000	-8.955%	19,444	-88.943%
2024-07-17	1.660000	1.660000	1.340000	1.340000	-6.944%	100,623	-89.933%
2024-07-16	1.590000	1.590000	1.370000	1.440000	-7.097%	28,055	-90.632%
2024-07-15	1.510000	1.610000	1.400000	1.550000	+4.730%	163,603	-91.297%
2024-07-12	1.410000	1.480000	1.380000	1.480000	+2.069%	4,976	-90.885%
2024-07-11	1.230000	1.450000	1.220000	1.450000	+22.363%	263,387	-90.697%
2024-07-10	1.190000	1.190000	1.120000	1.185000	-3.659%	40,038	-88.616%
2024-07-09	1.166500	1.230000	1.166500	1.230000	+5.128%	28,956	-89.033%
2024-07-08	1.130000	1.190000	1.120000	1.170000	+5.405%	60,190	-88.470%
2024-07-05	1.170000	1.170000	1.080000	1.110000	-1.770%	20,399	-87.847%
2024-07-03	1.100000	1.200000	1.100000	1.130000	+1.802%	16,278	-88.062%
2024-07-02	1.090000	1.180000	1.090000	1.110000	-6.723%	4,904	-87.847%
2024-07-01	1.400000	1.400000	1.190000	1.190000	-15.000%	51,075	-88.664%
2024-06-28	1.249900	1.400000	1.155000	1.400000	+12.903%	414,417	-90.364%
2024-06-27	1.189900	1.240000	1.150000	1.240000	+10.714%	40,926	-89.121%
2024-06-26	1.060000	1.120000	1.000000	1.120000	+2.752%	33,573	-87.955%
2024-06-25	1.010100	1.090000	1.010100	1.090000	0.000%	11,907	-87.624%
2024-06-24	0.849899	1.155000	0.790000	1.090000	+51.032%	160,222	-87.624%
2024-06-21	0.730000	0.747800	0.698500	0.721700	-2.473%	92,073	-81.308%
2024-06-20	0.768000	0.803500	0.720100	0.740000	-15.718%	23,391	-81.770%
2024-06-18	0.810000	0.880000	0.750100	0.878000	+4.524%	20,546	-84.636%
2024-06-17	0.800000	0.840000	0.746800	0.840000	+6.343%	2,324	-83.940%
2024-06-14	1.020000	1.050000	0.771800	0.789900	-24.771%	30,896	-82.922%
2024-06-13	0.840100	1.140000	0.785700	1.050000	+23.529%	118,266	-87.152%
2024-06-12	0.850000	0.870000	0.800000	0.850000	+8.974%	49,105	-84.129%
2024-06-11	0.880000	0.910000	0.780000	0.780000	-13.333%	61,407	-82.705%
2024-06-10	0.747399	0.900000	0.650000	0.900000	+40.625%	64,398	-85.011%
2024-06-07	0.670200	0.685000	0.590000	0.640000	-5.882%	72,194	-78.922%
2024-06-06	0.640000	0.685000	0.621101	0.680000	+5.426%	16,912	-80.162%
2024-06-05	0.657400	0.657500	0.639250	0.645000	+0.978%	2,291	-79.085%
2024-06-04	0.651000	0.657500	0.587000	0.638750	+3.024%	7,620	-78.881%
2024-06-03	0.629900	0.629900	0.597500	0.620000	-3.125%	5,840	-78.242%
2024-05-31	0.616001	0.640000	0.602100	0.640000	+1.267%	13,484	-78.922%
2024-05-30	0.632000	0.632000	0.601200	0.631990	-0.864%	1,391	-78.655%
2024-05-29	0.637500	0.640000	0.611100	0.637500	+2.640%	8,465	-78.839%
2024-05-28	0.600000	0.647500	0.540100	0.621100	+7.457%	13,885	-78.280%
2024-05-24	0.550000	0.578000	0.540100	0.578000	+15.600%	4,838	-76.661%
2024-05-23	0.539999	0.539999	0.500000	0.500000	-0.020%	5,029	-73.020%
2024-05-22	0.500000	0.520049	0.500000	0.500101	-2.883%	11,299	-73.025%
2024-05-21	0.524900	0.524900	0.500000	0.514949	-3.676%	18,042	-73.803%
2024-05-20	0.506000	0.540000	0.506000	0.534600	-1.000%	46,560	-74.766%
2024-05-17	0.484800	0.540000	0.480000	0.540000	+8.000%	38,721	-75.019%
2024-05-16	0.499899	0.500000	0.499899	0.500000	0.000%	1,212	-73.020%
2024-05-15	0.540000	0.540000	0.485000	0.500000	-4.762%	978	-73.020%
2024-05-14	0.524000	0.550000	0.495000	0.524999	+5.000%	6,318	-74.305%
2024-05-13	0.469000	0.500000	0.462500	0.500000	+11.086%	44,434	-73.020%
2024-05-10	0.445000	0.463900	0.445000	0.450100	+2.319%	3,564	-70.029%
2024-05-09	0.428000	0.445000	0.428000	0.439900	+2.780%	3,488	-69.334%
2024-05-08	0.429899	0.460000	0.362600	0.428000	-0.262%	5,683	-68.481%
2024-05-07	0.430000	0.430000	0.356000	0.429126	-2.115%	760	-68.564%
2024-05-03	0.400000	0.438399	0.380585	0.438399	+9.163%	200,959	-69.229%
2024-05-02	0.355000	0.401600	0.332500	0.401600	+11.556%	2,621	-66.409%
2024-05-01	0.360000	0.360000	0.360000	0.360000	-2.703%	207	-62.528%
2024-04-30	0.370000	0.370000	0.370000	0.370000	+8.824%	263	-63.541%
2024-04-29	0.370000	0.370000	0.332500	0.340000	-8.108%	203,349	-60.324%
2024-04-26	0.370000	0.370000	0.341400	0.370000	-1.857%	2,221	-63.541%
2024-04-23	0.350270	0.377000	0.350000	0.377000	0.000%	1,700	-64.218%
2024-04-19	0.330010	0.377000	0.330010	0.377000	0.000%	1,100	-64.218%
2024-04-18	0.353500	0.377000	0.353500	0.377000	-4.798%	404	-64.218%
2024-04-15	0.440000	0.440000	0.342550	0.396000	-1.000%	1,781	-65.934%
2024-04-12	0.404000	0.404000	0.400000	0.400000	-9.070%	1,100	-66.275%
2024-04-11	0.450000	0.450000	0.400000	0.439900	-10.039%	1,481	-69.334%
2024-04-08	0.489000	0.489000	0.451000	0.488990	+1.873%	3,365	-72.413%
2024-04-05	0.488990	0.488990	0.451000	0.480000	-1.820%	7,226	-71.896%
2024-04-04	0.489000	0.489000	0.455000	0.488900	+0.992%	4,502	-72.407%
2024-04-03	0.485000	0.489000	0.451000	0.484100	+1.488%	2,635	-72.134%
2024-04-02	0.455000	0.477000	0.455000	0.477000	-2.454%	802	-71.719%
2024-04-01	0.485000	0.489000	0.445000	0.489000	+4.043%	4,201	-72.413%
2024-03-28	0.440600	0.470000	0.440000	0.470000	+14.634%	10,885	-71.298%
2024-03-27	0.410000	0.410000	0.410000	0.410000	-6.818%	50	-67.098%
2024-03-26	0.425750	0.445000	0.411000	0.440000	-2.222%	3,065	-69.341%
2024-03-25	0.432500	0.450000	0.425000	0.450000	0.000%	11,511	-70.022%
2024-03-22	0.430000	0.485000	0.400000	0.450000	+2.273%	162,334	-70.022%
2024-03-21	0.400000	0.487999	0.400000	0.440000	+15.789%	36,670	-69.341%
2024-03-20	0.360100	0.400000	0.345000	0.380000	0.000%	41,245	-64.500%
2024-03-19	0.340000	0.390000	0.340000	0.380000	+8.571%	26,944	-64.500%
2024-03-18	0.340000	0.359700	0.316200	0.350000	+9.375%	19,619	-61.457%
2024-03-15	0.340000	0.340000	0.300000	0.320000	-7.246%	12,328	-57.844%
2024-03-14	0.310000	0.345000	0.310000	0.345000	-1.429%	1,410	-60.899%
2024-03-13	0.340000	0.350000	0.340000	0.350000	+2.941%	6,456	-61.457%
2024-03-12	0.305049	0.340000	0.305049	0.340000	+6.250%	6,623	-60.324%
2024-03-11	0.305200	0.329800	0.305200	0.320000	-3.001%	82	-57.844%
2024-03-08	0.326700	0.329900	0.326700	0.329900	+6.454%	625	-59.109%
2024-03-07	0.329000	0.329000	0.280000	0.309900	-0.032%	14,610	-56.470%
2024-03-06	0.335000	0.335000	0.280000	0.310000	0.000%	21,095	-56.484%
2024-03-05	0.300100	0.350000	0.300100	0.310000	-11.492%	1,748	-56.484%
2024-03-04	0.340000	0.360000	0.338700	0.350250	+3.015%	4,101	-61.485%
2024-03-01	0.348500	0.378500	0.319999	0.340000	+16.200%	4,217	-60.324%
2024-02-29	0.387714	0.390000	0.280000	0.292600	-26.850%	11,235	-53.896%
2024-02-28	0.420000	0.420000	0.380000	0.400000	+2.564%	2,995	-66.275%
2024-02-27	0.350000	0.405000	0.304500	0.390000	+14.706%	19,142	-65.410%
2024-02-26	0.340000	0.340000	0.340000	0.340000	0.000%	202	-60.324%
2024-02-23	0.305000	0.340000	0.305000	0.340000	+13.333%	2,181	-60.324%
2024-02-22	0.336000	0.336000	0.300000	0.300000	+7.143%	2,284	-55.033%
2024-02-21	0.300000	0.310000	0.280000	0.280000	-12.500%	1,884	-51.821%
2024-02-20	0.300000	0.320000	0.300000	0.320000	-3.031%	661	-57.844%
2024-02-16	0.316800	0.330001	0.309900	0.330001	+16.815%	17,958	-59.121%
2024-02-15	0.320000	0.320000	0.282500	0.282500	-5.833%	1,080	-52.248%
2024-02-14	0.305000	0.329700	0.300000	0.300000	-11.765%	9,454	-55.033%
2024-02-13	0.340000	0.340000	0.340000	0.340000	-3.819%	26	-60.324%
2024-02-12	0.353500	0.353500	0.353500	0.353500	+1.000%	100	-61.839%
2024-02-08	0.350000	0.350000	0.350000	0.350000	+6.707%	2	-61.457%
2024-02-07	0.328000	0.328000	0.328000	0.328000	-7.214%	1	-58.872%
2024-02-06	0.317999	0.353500	0.317999	0.353500	+9.274%	318	-61.839%
2024-02-05	0.353500	0.353500	0.323500	0.323500	-8.487%	228	-58.300%
2024-02-02	0.353500	0.353500	0.353400	0.353500	+8.769%	7,798	-61.839%
2024-02-01	0.353500	0.353500	0.325000	0.325000	+3.175%	1,322	-58.492%
2024-01-31	0.353500	0.353500	0.315000	0.315000	-10.000%	1,336	-57.175%
2024-01-30	0.370000	0.370000	0.350000	0.350000	+2.941%	2,629	-61.457%
2024-01-29	0.400000	0.400000	0.340000	0.340000	0.000%	1,207	-60.324%
2024-01-26	0.380000	0.380000	0.340000	0.340000	-0.293%	1,227	-60.324%
2024-01-25	0.399500	0.399500	0.340000	0.341000	-17.989%	2,425	-60.440%
2024-01-24	0.415800	0.415800	0.415800	0.415800	+6.615%	10	-67.557%
2024-01-23	0.420000	0.420000	0.390000	0.390000	-14.474%	875	-65.410%
2024-01-18	0.456000	0.456000	0.456000	0.456000	+21.600%	100	-70.417%
2024-01-17	0.415000	0.415000	0.373500	0.375000	+1.351%	662	-64.027%
2024-01-16	0.373700	0.373700	0.370000	0.370000	-11.905%	1,288	-63.541%
2024-01-11	0.468000	0.468000	0.380000	0.420000	-3.137%	1,956	-67.881%
2024-01-10	0.468000	0.468000	0.430000	0.433600	-3.644%	1,548	-68.888%
2024-01-09	0.468000	0.468000	0.332500	0.450000	+3.543%	12,141	-70.022%
2024-01-08	0.450000	0.451200	0.400000	0.434600	+8.650%	1,154	-68.960%
2024-01-05	0.404000	0.404000	0.400000	0.400000	-4.941%	1,305	-66.275%
2024-01-04	0.420000	0.420790	0.380000	0.420790	+0.188%	2,217	-67.941%
2024-01-03	0.498750	0.498750	0.420000	0.420000	+5.316%	2,417	-67.881%
2024-01-02	0.398800	0.398800	0.398800	0.398800	-0.075%	1	-66.174%
2023-12-29	0.370100	0.400000	0.363700	0.399100	+5.026%	701	-66.199%
2023-12-28	0.532200	0.532200	0.380000	0.380000	+5.556%	363	-64.500%
2023-12-27	0.390101	0.425700	0.360000	0.360000	-20.879%	7,358	-62.528%
2023-12-26	0.343000	0.455000	0.343000	0.455000	+5.081%	12,378	-70.352%
2023-12-22	0.404000	0.445500	0.404000	0.433000	-20.769%	1,332	-68.845%
2023-12-21	0.435900	0.546500	0.435900	0.546500	+27.568%	236	-75.316%
2023-12-20	0.449999	0.469250	0.415500	0.428400	-4.736%	16,059	-68.511%
2023-12-19	0.340000	0.449700	0.340000	0.449700	-6.837%	15,733	-70.002%
2023-12-18	0.482700	0.482700	0.482700	0.482700	+8.594%	549	-72.053%
2023-12-15	0.494800	0.494800	0.414800	0.444500	+2.208%	2,245	-69.651%
2023-12-14	0.396000	0.434899	0.396000	0.434899	+24.221%	6,656	-68.981%
2023-12-13	0.350100	0.350100	0.350100	0.350100	-12.475%	55	-61.468%
2023-12-11	0.397800	0.400000	0.397800	0.400000	0.000%	1,000	-66.275%
2023-12-08	0.400000	0.400000	0.400000	0.400000	0.000%	1,003	-66.275%
2023-12-07	0.350000	0.400000	0.350000	0.400000	+14.286%	272	-66.275%
2023-12-06	0.350000	0.350000	0.350000	0.350000	-1.408%	1,268	-61.457%
2023-12-05	0.355000	0.355000	0.355000	0.355000	+25.664%	100	-62.000%
2023-12-04	0.285000	0.321851	0.282500	0.282500	-21.528%	8,337	-52.248%
2023-12-01	0.380000	0.380000	0.340000	0.360000	-3.096%	2,223	-62.528%
2023-11-29	0.360000	0.371500	0.330000	0.371500	+0.405%	766	-63.688%
2023-11-28	0.366200	0.370000	0.360000	0.370000	+7.277%	3,300	-63.541%
2023-11-27	0.330000	0.344900	0.330000	0.344900	-0.029%	753	-60.887%
2023-11-24	0.345000	0.345000	0.345000	0.345000	+4.545%	100	-60.899%
2023-11-22	0.330000	0.330000	0.330000	0.330000	+7.352%	1,480	-59.121%
2023-11-21	0.307400	0.307400	0.307400	0.307400	-1.474%	50	-56.116%
2023-11-17	0.320000	0.320000	0.300000	0.312000	-15.447%	135	-56.763%
2023-11-15	0.349899	0.369000	0.346500	0.369000	+19.032%	5,001	-63.442%
2023-11-13	0.280000	0.310000	0.272500	0.310000	+7.751%	4,287	-56.484%
2023-11-10	0.301400	0.301400	0.287700	0.287700	-20.083%	8,341	-53.111%
2023-11-08	0.389800	0.389800	0.360000	0.360000	+1.252%	1,114	-62.528%
2023-11-07	0.415100	0.415100	0.355549	0.355549	-27.439%	1,000	-62.059%
2023-11-06	0.460000	0.490000	0.410101	0.490000	+4.813%	700	-72.469%
2023-11-03	0.463750	0.467500	0.445300	0.467500	-3.608%	1,410	-71.144%
2023-11-02	0.405000	0.485000	0.405000	0.485000	+19.783%	980	-72.186%
2023-11-01	0.380000	0.404900	0.375100	0.404900	+6.539%	3,302	-66.683%
2023-10-31	0.380050	0.380050	0.380050	0.380050	-3.048%	100	-64.505%
2023-10-30	0.379700	0.397200	0.368400	0.392000	+6.464%	23,141	-65.587%
2023-10-27	0.440000	0.440000	0.368200	0.368200	-14.372%	2,734	-63.362%
2023-10-26	0.383300	0.437500	0.369000	0.430000	+10.256%	75,556	-68.628%
2023-10-25	0.390000	0.390000	0.371300	0.390000	-4.855%	163,738	-65.410%
2023-10-24	0.380000	0.409900	0.380000	0.409900	+12.301%	672	-67.090%
2023-10-23	0.365000	0.365000	0.365000	0.365000	-7.595%	10	-63.041%
2023-10-20	0.331900	0.395000	0.331900	0.395000	-3.635%	527	-65.848%
2023-10-19	0.388500	0.409900	0.298200	0.409900	+4.300%	27,910	-67.090%
2023-10-18	0.393000	0.396000	0.388400	0.393000	-18.397%	1,451	-65.674%
2023-10-17	0.385000	0.481600	0.360000	0.481600	+15.825%	69,387	-71.989%
2023-10-16	0.395000	0.415800	0.386700	0.415800	+0.678%	77,043	-67.557%
2023-10-13	0.378000	0.413000	0.372999	0.413000	+3.250%	820	-67.337%
2023-10-12	0.387600	0.400000	0.387600	0.400000	-6.977%	434	-66.275%
2023-10-11	0.430000	0.430000	0.430000	0.430000	+0.047%	202	-68.628%
2023-10-10	0.449800	0.449800	0.408300	0.429800	-0.047%	2,651	-68.613%
2023-10-09	0.404100	0.430000	0.400100	0.430000	-4.444%	502	-68.628%
2023-10-06	0.400000	0.450000	0.400000	0.450000	-2.174%	8,050	-70.022%
2023-10-05	0.460000	0.460000	0.460000	0.460000	+9.524%	200	-70.674%
2023-10-04	0.376000	0.420000	0.376000	0.420000	+5.000%	347	-67.881%
2023-10-03	0.400000	0.400000	0.360000	0.400000	-9.091%	5,802	-66.275%
2023-09-29	0.440000	0.440000	0.440000	0.440000	+4.762%	187	-69.341%
2023-09-28	0.400000	0.430000	0.400000	0.420000	-2.166%	6,919	-67.881%
2023-09-27	0.440000	0.480000	0.411600	0.429300	-0.163%	7,705	-68.577%
2023-09-26	0.406700	0.430000	0.383100	0.430000	+15.825%	1,084	-68.628%
2023-09-25	0.405000	0.411000	0.350000	0.371249	-15.625%	64,972	-63.663%
2023-09-22	0.426600	0.470000	0.426600	0.440000	-2.891%	1,300	-69.341%
2023-09-21	0.450000	0.467500	0.410000	0.453100	-7.531%	57,952	-70.227%
2023-09-20	0.490000	0.490000	0.490000	0.490000	-1.629%	19	-72.469%
2023-09-19	0.554900	0.565600	0.498114	0.498114	-2.331%	2,559	-72.918%
2023-09-18	0.587000	0.587000	0.450100	0.510000	-14.127%	785	-73.549%
2023-09-15	0.680000	0.690000	0.593900	0.593900	-10.015%	6,005	-77.286%
2023-09-14	0.580000	0.670000	0.570000	0.660000	+22.222%	18,983	-79.561%
2023-09-13	0.425000	0.540799	0.422500	0.540000	+14.918%	74,052	-75.019%
2023-09-12	0.468300	0.489900	0.431300	0.469900	+6.795%	71,024	-71.292%
2023-09-11	0.450000	0.480000	0.440000	0.440000	0.000%	16,949	-69.341%
2023-09-08	0.490000	0.490000	0.440000	0.440000	-7.358%	1,702	-69.341%
2023-09-07	0.460900	0.474949	0.454500	0.474949	+5.310%	3,900	-71.597%
2023-09-06	0.480000	0.498600	0.428400	0.451000	-4.043%	83,859	-70.089%
2023-09-05	0.488300	0.488300	0.466700	0.470000	-9.615%	105,196	-71.298%
2023-09-01	0.507051	0.535600	0.500000	0.520000	+11.111%	1,204	-74.058%
2023-08-31	0.525400	0.525400	0.442500	0.468000	-8.199%	84,601	-71.175%
2023-08-30	0.427601	0.522401	0.427500	0.509800	+15.864%	125,358	-73.539%