Dark

DLA
Delta Apparel Inc.
stock NYSEAMERICAN

Inactive

Jul 1, 2024 8:03:00 AM EDT

0.4478USD-22.793%(-0.1322)4,540,366

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.50)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	0.4700	0.9800	0.4191	0.5800	+16.000%	4,540,366	0.000%
2024-06-27	0.4500	0.5559	0.4000	0.5000	+11.111%	454,729	+16.000%
2024-06-26	0.4500	0.4600	0.4228	0.4500	+7.066%	45,510	+28.889%
2024-06-25	0.5100	0.5200	0.4200	0.4203	-19.173%	197,296	+37.997%
2024-06-24	0.5800	0.6399	0.4700	0.5200	+10.638%	285,645	+11.538%
2024-06-21	0.6690	0.7000	0.4700	0.4700	-27.692%	308,438	+23.404%
2024-06-20	0.8800	0.8800	0.6500	0.6500	-26.974%	143,732	-10.769%
2024-06-18	1.0800	1.0800	0.8901	0.8901	-16.813%	68,093	-34.839%
2024-06-17	1.0600	1.1000	1.0400	1.0700	+2.885%	8,969	-45.794%
2024-06-14	1.0400	1.0500	1.0100	1.0400	0.000%	17,404	-44.231%
2024-06-13	1.0000	1.1199	1.0000	1.0400	+2.970%	30,725	-44.231%
2024-06-12	1.0200	1.0940	1.0100	1.0100	-1.942%	29,361	-42.574%
2024-06-11	1.0600	1.0900	1.0000	1.0300	-4.630%	42,894	-43.689%
2024-06-10	1.2125	1.2125	1.0800	1.0800	-7.692%	49,601	-46.296%
2024-06-07	1.1900	1.2050	1.1700	1.1700	-4.878%	18,044	-50.427%
2024-06-06	1.2300	1.2500	1.2200	1.2300	+1.653%	7,368	-52.846%
2024-06-05	1.2000	1.3000	1.1700	1.2100	+0.833%	74,922	-52.066%
2024-06-04	1.1400	1.3150	1.0900	1.2000	+5.263%	114,179	-51.667%
2024-06-03	1.2000	1.2499	1.0250	1.1400	-3.390%	49,954	-49.123%
2024-05-31	1.2600	1.2710	1.1800	1.1800	-3.279%	35,857	-50.847%
2024-05-30	1.2550	1.3100	1.2100	1.2200	-3.175%	10,172	-52.459%
2024-05-29	1.2400	1.3400	1.2000	1.2600	+1.613%	34,610	-53.968%
2024-05-28	1.2600	1.2700	1.1599	1.2400	+0.813%	38,991	-53.226%
2024-05-24	1.2300	1.2600	1.1700	1.2300	+1.653%	51,099	-52.846%
2024-05-23	1.3000	1.3500	1.2100	1.2100	-9.701%	37,534	-52.066%
2024-05-22	1.4000	1.4200	1.2100	1.3400	-9.459%	90,705	-56.716%
2024-05-21	1.4900	1.5100	1.4500	1.4800	0.000%	7,754	-60.811%
2024-05-20	1.5000	1.5800	1.4524	1.4800	+8.029%	13,718	-60.811%
2024-05-17	1.4900	1.5500	1.3100	1.3700	-6.164%	117,168	-57.664%
2024-05-16	1.4800	1.5000	1.4301	1.4600	-0.680%	17,528	-60.274%
2024-05-15	1.7000	1.7000	1.4000	1.4700	-11.248%	85,365	-60.544%
2024-05-14	1.6200	1.6899	1.6100	1.6563	+0.994%	31,382	-64.982%
2024-05-13	1.7000	1.7500	1.6400	1.6400	-3.812%	26,180	-64.634%
2024-05-10	1.8700	1.9100	1.6501	1.7050	-9.309%	66,409	-65.982%
2024-05-09	2.3100	2.3100	1.8100	1.8800	-33.096%	161,510	-69.149%
2024-05-08	2.6800	2.8700	2.6800	2.8100	+5.639%	18,224	-79.359%
2024-05-07	2.6500	2.8620	2.6500	2.6600	+2.308%	30,218	-78.195%
2024-05-06	2.6600	2.7000	2.6000	2.6000	-1.515%	2,373	-77.692%
2024-05-03	2.5197	2.7000	2.4600	2.6400	+3.529%	9,649	-78.030%
2024-05-02	2.3820	2.7600	2.3820	2.5500	+5.372%	23,338	-77.255%
2024-05-01	2.3900	2.5200	2.2800	2.4200	+2.979%	18,576	-76.033%
2024-04-30	2.4600	2.4600	2.3500	2.3500	-8.560%	28,306	-75.319%
2024-04-29	2.5800	2.6146	2.4673	2.5700	+1.984%	7,699	-77.432%
2024-04-26	2.4200	2.5700	2.4200	2.5200	+4.564%	17,939	-76.984%
2024-04-25	2.6300	2.7000	2.4100	2.4100	-5.859%	6,915	-75.934%
2024-04-24	2.6897	2.6897	2.4436	2.5600	0.000%	8,402	-77.344%
2024-04-23	2.6729	2.6729	2.5501	2.5600	+0.392%	2,507	-77.344%
2024-04-22	2.8200	2.8200	2.5500	2.5500	-5.204%	3,621	-77.255%
2024-04-19	2.5800	2.7100	2.5800	2.6900	+3.861%	14,305	-78.439%
2024-04-18	2.5800	2.5900	2.5500	2.5900	+1.569%	860	-77.606%
2024-04-17	2.6200	2.6200	2.5500	2.5500	-2.672%	2,515	-77.255%
2024-04-16	2.6898	2.6898	2.6100	2.6200	-1.873%	4,611	-77.863%
2024-04-15	2.6438	2.8100	2.6438	2.6700	+0.376%	2,263	-78.277%
2024-04-12	2.7100	2.9229	2.6500	2.6600	-0.375%	8,933	-78.195%
2024-04-11	2.7800	2.8400	2.5500	2.6700	-1.476%	8,569	-78.277%
2024-04-10	2.7300	2.8650	2.6300	2.7100	0.000%	25,868	-78.598%
2024-04-09	2.8100	2.8500	2.5239	2.7100	-2.867%	15,628	-78.598%
2024-04-08	2.7000	2.9569	2.7000	2.7900	+1.455%	24,740	-79.211%
2024-04-05	2.7300	2.8200	2.7100	2.7500	-1.434%	20,209	-78.909%
2024-04-04	2.7600	2.8561	2.6100	2.7900	+2.574%	24,040	-79.211%
2024-04-03	2.9100	3.0200	2.7010	2.7200	-5.882%	45,435	-78.676%
2024-04-02	2.9100	3.0800	2.7501	2.8900	-3.020%	24,333	-79.931%
2024-04-01	3.0400	3.0400	2.9500	2.9800	-0.334%	7,055	-80.537%
2024-03-28	2.8801	3.1300	2.8801	2.9900	+0.673%	12,801	-80.602%
2024-03-27	2.8600	3.1800	2.8172	2.9700	+6.835%	19,993	-80.471%
2024-03-26	2.9100	2.9200	2.7600	2.7800	-4.795%	27,260	-79.137%
2024-03-25	3.0500	3.0500	2.8700	2.9200	-4.886%	19,824	-80.137%
2024-03-22	3.0900	3.0948	2.9127	3.0700	+0.327%	8,550	-81.107%
2024-03-21	3.2000	3.2000	3.0300	3.0600	-4.673%	17,552	-81.046%
2024-03-20	3.0200	3.2200	3.0200	3.2100	+7.718%	11,422	-81.931%
2024-03-19	3.0100	3.1000	2.9800	2.9800	-0.334%	31,835	-80.537%
2024-03-18	2.8800	3.0800	2.8500	2.9900	+4.912%	73,218	-80.602%
2024-03-15	2.9600	3.0400	2.8500	2.8500	-3.716%	25,108	-79.649%
2024-03-14	3.0600	3.0999	2.9200	2.9600	-1.661%	17,469	-80.405%
2024-03-13	2.9300	3.0800	2.7900	3.0100	+4.152%	30,037	-80.731%
2024-03-12	3.1000	3.1600	2.8504	2.8900	-6.169%	55,568	-79.931%
2024-03-11	3.1800	3.1800	3.0700	3.0800	-1.597%	20,726	-81.169%
2024-03-08	3.4000	3.4000	3.1300	3.1300	-12.079%	33,443	-81.470%
2024-03-07	3.5300	3.6267	3.3130	3.5600	+0.282%	20,562	-83.708%
2024-03-06	3.4600	3.6799	3.4600	3.5500	+2.305%	29,329	-83.662%
2024-03-05	3.5100	3.5600	3.4700	3.4700	-0.857%	12,165	-83.285%
2024-03-04	3.6800	3.6800	3.4500	3.5000	-5.149%	28,428	-83.429%
2024-03-01	3.6850	3.7200	3.5300	3.6900	+2.786%	30,727	-84.282%
2024-02-29	3.5300	3.6900	3.4600	3.5900	0.000%	29,223	-83.844%
2024-02-28	3.0100	3.5900	3.0100	3.5900	+20.470%	127,865	-83.844%
2024-02-27	3.1000	3.1326	2.8800	2.9800	-3.404%	29,164	-80.537%
2024-02-26	3.0000	3.1200	2.9600	3.0850	+4.223%	40,516	-81.199%
2024-02-23	3.0400	3.1000	2.8300	2.9600	-4.516%	24,618	-80.405%
2024-02-22	2.8800	3.1000	2.6801	3.1000	+10.714%	124,676	-81.290%
2024-02-21	2.4800	2.8900	2.4800	2.8000	+13.360%	86,989	-79.286%
2024-02-20	2.8000	2.8000	2.4700	2.4700	-10.182%	144,338	-76.518%
2024-02-16	2.9000	2.9550	2.7200	2.7500	-5.498%	161,253	-78.909%
2024-02-15	3.1000	3.1000	2.8301	2.9100	-4.590%	134,067	-80.069%
2024-02-14	3.9500	4.0100	3.0000	3.0500	-22.785%	170,224	-80.984%
2024-02-13	6.0900	6.0900	2.7000	3.9500	-41.654%	474,162	-85.316%
2024-02-12	7.1600	7.1600	6.7500	6.7700	-8.016%	52,875	-91.433%
2024-02-09	7.1900	7.4200	7.1500	7.3600	+0.409%	16,652	-92.120%
2024-02-08	7.1500	7.5024	7.1500	7.3300	+3.094%	11,800	-92.087%
2024-02-07	7.5000	7.5000	7.1100	7.1100	-9.772%	6,843	-91.842%
2024-02-06	7.7000	7.8800	7.5100	7.8800	+4.787%	1,462	-92.640%
2024-02-05	7.5526	7.8600	7.5200	7.5200	-4.569%	3,466	-92.287%
2024-02-02	7.6500	7.8800	7.5000	7.8800	+1.285%	17,909	-92.640%
2024-02-01	7.5067	7.7800	7.4100	7.7800	+2.234%	25,026	-92.545%
2024-01-31	7.6900	7.9409	7.5990	7.6100	-1.806%	2,506	-92.378%
2024-01-30	7.6500	7.7800	7.5030	7.7500	-1.525%	5,768	-92.516%
2024-01-29	7.8700	8.0000	7.5700	7.8700	0.000%	8,966	-92.630%
2024-01-26	7.6100	7.9300	7.5062	7.8700	+5.214%	9,374	-92.630%
2024-01-25	7.3000	7.4800	7.2700	7.4800	+2.466%	13,887	-92.246%
2024-01-24	7.2000	7.3000	7.1210	7.3000	+0.968%	6,142	-92.055%
2024-01-23	7.2200	7.2800	7.1700	7.2300	+0.139%	22,552	-91.978%
2024-01-22	7.2000	7.3611	7.1001	7.2200	0.000%	8,097	-91.967%
2024-01-19	7.1400	7.2200	7.0900	7.2200	+0.627%	10,584	-91.967%
2024-01-18	7.1483	7.2100	7.1200	7.1750	+0.350%	5,937	-91.916%
2024-01-17	7.1000	7.2200	7.1000	7.1500	-0.694%	15,987	-91.888%
2024-01-16	7.1400	7.2200	7.0850	7.2000	-0.415%	30,732	-91.944%
2024-01-12	7.1500	7.2300	7.0600	7.2300	+2.553%	21,038	-91.978%
2024-01-11	7.2548	7.2700	7.0500	7.0500	-1.811%	7,803	-91.773%
2024-01-10	7.2100	7.2500	7.1600	7.1800	-0.554%	14,536	-91.922%
2024-01-09	7.2500	7.3000	7.1600	7.2200	-1.096%	23,427	-91.967%
2024-01-08	7.2300	7.3500	7.1639	7.3000	+0.413%	20,623	-92.055%
2024-01-05	7.2300	7.4600	7.2300	7.2700	-1.088%	19,716	-92.022%
2024-01-04	7.2315	7.3957	7.2315	7.3500	+0.823%	14,578	-92.109%
2024-01-03	7.1300	7.3527	7.1300	7.2900	+0.830%	29,236	-92.044%
2024-01-02	7.1300	7.2900	7.0800	7.2300	+1.403%	19,812	-91.978%
2023-12-29	7.3500	7.4000	7.1300	7.1300	-3.518%	83,516	-91.865%
2023-12-28	7.3500	7.4544	7.3000	7.3900	+0.544%	55,067	-92.152%
2023-12-27	7.3200	7.4600	7.2700	7.3500	0.000%	16,217	-92.109%
2023-12-26	7.3100	7.5100	7.2500	7.3500	-1.210%	22,747	-92.109%
2023-12-22	7.3100	7.4713	7.2776	7.4400	+1.224%	19,056	-92.204%
2023-12-21	7.2200	7.4600	7.2200	7.3500	+1.801%	41,614	-92.109%
2023-12-20	7.2300	7.3549	7.0100	7.2200	+0.417%	26,842	-91.967%
2023-12-19	6.9600	7.2150	6.9050	7.1900	+4.052%	25,489	-91.933%
2023-12-18	7.0300	7.0800	6.8500	6.9100	-1.707%	48,352	-91.606%
2023-12-15	7.0700	7.1300	6.9900	7.0300	-0.284%	16,944	-91.750%
2023-12-14	7.1300	7.2000	7.0500	7.0500	+0.571%	40,940	-91.773%
2023-12-13	7.0600	7.3300	6.8963	7.0100	-0.708%	54,256	-91.726%
2023-12-12	7.4200	7.5150	7.0600	7.0600	-4.465%	29,716	-91.785%
2023-12-11	7.5000	7.5000	7.2600	7.3900	-1.467%	34,036	-92.152%
2023-12-08	8.4500	8.4500	7.0400	7.5000	-15.445%	179,743	-92.267%
2023-12-07	9.0000	9.1300	8.8400	8.8700	-1.554%	19,224	-93.461%
2023-12-06	8.9000	9.2399	8.9000	9.0100	+0.670%	8,323	-93.563%
2023-12-05	9.2973	9.3500	8.9500	8.9500	-1.105%	10,502	-93.520%
2023-12-04	8.9000	9.2500	8.9000	9.0500	+1.230%	19,721	-93.591%
2023-12-01	8.7000	8.9600	8.7000	8.9400	+2.523%	40,222	-93.512%
2023-11-30	9.0700	9.3850	8.7200	8.7200	-0.115%	31,559	-93.349%
2023-11-29	9.1900	9.3000	8.7201	8.7300	-3.027%	37,370	-93.356%
2023-11-28	9.1600	9.2400	8.9700	9.0025	+0.139%	9,094	-93.557%
2023-11-27	9.1500	9.2200	8.9100	8.9900	-0.222%	10,848	-93.548%
2023-11-24	8.8500	9.0100	8.7700	9.0100	+2.737%	3,567	-93.563%
2023-11-22	9.0800	9.0800	8.7200	8.7700	-2.556%	5,083	-93.387%
2023-11-21	9.2400	9.2700	8.8740	9.0000	+0.671%	9,485	-93.556%
2023-11-20	9.0200	9.4000	8.7300	8.9400	-0.667%	25,714	-93.512%
2023-11-17	8.4500	9.0000	8.4500	9.0000	+2.975%	25,623	-93.556%
2023-11-16	8.7800	8.8000	8.5500	8.7400	+3.066%	8,980	-93.364%
2023-11-15	8.8100	8.8100	8.3538	8.4800	-1.166%	23,097	-93.160%
2023-11-14	8.3900	8.8450	8.3900	8.5800	+3.373%	64,935	-93.240%
2023-11-13	8.3500	8.3900	8.3000	8.3000	-1.073%	17,172	-93.012%
2023-11-10	8.1420	8.3900	8.1400	8.3900	+1.574%	86,181	-93.087%
2023-11-09	8.2600	8.3900	8.2000	8.2600	+1.474%	6,495	-92.978%
2023-11-08	8.3200	8.3800	8.1400	8.1400	-1.691%	14,554	-92.875%
2023-11-07	8.2423	8.4400	8.2423	8.2800	+0.730%	6,656	-92.995%
2023-11-06	8.2400	8.3999	8.2200	8.2200	+0.735%	10,984	-92.944%
2023-11-03	8.5001	8.8163	8.1600	8.1600	-3.318%	38,057	-92.892%
2023-11-02	8.3000	8.7000	8.2600	8.4400	+0.836%	19,245	-93.128%
2023-11-01	8.3700	8.3700	8.3420	8.3700	0.000%	748	-93.070%
2023-10-31	8.3900	8.3900	8.3500	8.3700	-0.476%	4,748	-93.070%
2023-10-30	8.0900	8.5300	8.0750	8.4100	+5.125%	30,022	-93.103%
2023-10-27	8.1500	8.2700	7.8600	8.0000	-1.599%	28,759	-92.750%
2023-10-26	8.6100	8.6100	8.1300	8.1300	-2.635%	6,572	-92.866%
2023-10-25	8.4800	8.7500	8.1700	8.3500	-1.533%	13,938	-93.054%
2023-10-24	8.6000	8.7700	8.3900	8.4800	-0.703%	19,722	-93.160%
2023-10-23	8.8700	8.9675	8.5200	8.5400	-4.581%	10,960	-93.208%
2023-10-20	9.0000	9.0655	8.8500	8.9500	-1.648%	10,665	-93.520%
2023-10-19	8.5900	9.3300	8.5900	9.1000	+5.937%	44,188	-93.626%
2023-10-18	8.6200	8.7900	8.5900	8.5900	-0.694%	13,722	-93.248%
2023-10-17	8.8500	8.8500	8.6500	8.6500	-1.030%	6,767	-93.295%
2023-10-16	8.7300	8.8900	8.7050	8.7400	+1.040%	40,323	-93.364%
2023-10-13	8.5750	8.8800	8.1800	8.6500	-2.260%	26,606	-93.295%
2023-10-12	8.8700	8.9500	8.6200	8.8500	-0.113%	45,312	-93.446%
2023-10-11	8.6800	8.9794	8.6800	8.8600	+2.904%	48,468	-93.454%
2023-10-10	8.5800	8.8350	8.5200	8.6100	-0.462%	27,799	-93.264%
2023-10-09	8.6500	8.7200	8.3581	8.6500	+0.232%	24,041	-93.295%
2023-10-06	8.6100	8.8150	8.4436	8.6300	-1.820%	32,195	-93.279%
2023-10-05	8.8500	8.8500	8.6100	8.7900	-0.678%	22,080	-93.402%
2023-10-04	8.4100	8.8500	8.3100	8.8500	+3.147%	84,948	-93.446%
2023-10-03	7.7800	8.8600	7.7100	8.5800	+30.197%	369,271	-93.240%
2023-10-02	6.5700	6.6000	6.4550	6.5900	-0.603%	86,050	-91.199%
2023-09-29	6.5900	6.7900	6.4500	6.6300	+0.760%	31,543	-91.252%
2023-09-28	6.6700	6.7424	6.5400	6.5800	-1.349%	27,691	-91.185%
2023-09-27	6.9599	6.9599	6.6700	6.6700	-2.056%	93,070	-91.304%
2023-09-26	6.8000	6.9000	6.6200	6.8100	-0.293%	66,730	-91.483%
2023-09-25	6.7700	7.1700	6.6850	6.8300	+0.589%	24,432	-91.508%
2023-09-22	6.8700	6.9550	6.6900	6.7900	-0.440%	93,854	-91.458%
2023-09-21	7.0500	7.0700	6.7700	6.8200	-2.849%	50,790	-91.496%
2023-09-20	6.9300	7.1500	6.9300	7.0200	+0.573%	48,981	-91.738%
2023-09-19	6.9700	7.0000	6.7100	6.9800	+0.432%	27,371	-91.691%
2023-09-18	7.1200	7.1700	6.8100	6.9500	-2.250%	54,999	-91.655%
2023-09-15	7.1300	7.2800	7.0750	7.1100	-0.837%	91,287	-91.842%
2023-09-14	7.1100	7.3200	7.0500	7.1700	+1.702%	41,494	-91.911%
2023-09-13	7.1400	7.2700	7.0500	7.0500	-0.704%	19,370	-91.773%
2023-09-12	7.2600	7.3700	7.1000	7.1000	-1.389%	36,907	-91.831%
2023-09-11	7.4300	7.7800	7.1700	7.2000	-3.614%	26,262	-91.944%
2023-09-08	7.7200	7.7200	7.3200	7.4700	+2.049%	27,958	-92.236%
2023-09-07	7.4700	7.6352	7.3098	7.3200	-2.660%	42,355	-92.077%
2023-09-06	7.6900	7.8286	7.3000	7.5200	-2.147%	33,757	-92.287%
2023-09-05	7.7100	7.9177	7.4500	7.6850	-0.839%	63,964	-92.453%
2023-09-01	7.6300	7.8900	7.5700	7.7500	+1.706%	36,352	-92.516%
2023-08-31	7.7700	7.8700	7.6000	7.6200	-1.677%	17,161	-92.388%
2023-08-30	7.6600	8.1200	7.5100	7.7500	+0.649%	38,936	-92.516%
2023-08-29	7.6900	7.7200	7.5401	7.7000	+0.654%	19,444	-92.468%
2023-08-28	7.6500	8.1000	7.4500	7.6500	-0.391%	50,310	-92.418%
2023-08-25	7.6400	7.9800	7.4600	7.6800	+1.722%	25,643	-92.448%
2023-08-24	7.2695	7.6050	7.1500	7.5500	+3.425%	38,245	-92.318%
2023-08-23	7.2000	7.3000	7.1300	7.3000	0.000%	7,986	-92.055%
2023-08-22	7.1813	7.4100	7.0300	7.3000	+2.672%	56,263	-92.055%
2023-08-21	7.3200	7.5003	7.0200	7.1100	-3.919%	40,034	-91.842%
2023-08-18	7.4600	7.4600	7.2900	7.4000	-0.671%	60,196	-92.162%
2023-08-17	7.6510	7.6510	7.3600	7.4500	-2.995%	58,948	-92.215%
2023-08-16	7.5500	7.6800	7.4500	7.6800	+0.920%	20,625	-92.448%
2023-08-15	7.9000	7.9000	7.4100	7.6100	-3.671%	43,541	-92.378%
2023-08-14	7.6900	7.9000	7.4100	7.9000	+2.597%	77,374	-92.658%
2023-08-11	7.5100	7.7000	7.3001	7.7000	+2.394%	29,173	-92.468%
2023-08-10	7.6100	7.6100	7.3000	7.5200	-0.133%	33,048	-92.287%
2023-08-09	7.8700	7.9000	7.4500	7.5300	-4.684%	48,797	-92.297%
2023-08-08	8.1800	8.2199	7.8800	7.9000	-3.305%	50,563	-92.658%
2023-08-07	7.2100	8.3000	7.2100	8.1700	+14.586%	92,450	-92.901%
2023-08-04	7.9000	8.0000	6.9500	7.1300	-14.096%	230,097	-91.865%
2023-08-03	8.1600	8.4450	8.1000	8.3000	+2.091%	81,769	-93.012%
2023-08-02	8.3000	8.3050	8.1000	8.1300	-1.215%	41,274	-92.866%
2023-08-01	8.2200	8.3400	8.1500	8.2300	-0.604%	73,105	-92.953%
2023-07-31	8.6400	8.6900	8.2000	8.2800	-4.277%	201,897	-92.995%
2023-07-28	8.7700	8.8417	8.6000	8.6500	-1.816%	144,215	-93.295%
2023-07-27	9.0300	9.0600	8.7200	8.8100	-2.111%	97,026	-93.417%
2023-07-26	9.0100	9.1700	8.7500	9.0000	-0.332%	92,006	-93.556%
2023-07-25	9.4600	9.8400	8.8500	9.0300	-4.947%	259,591	-93.577%
2023-07-24	9.5100	9.8500	9.4100	9.5000	0.000%	38,588	-93.895%
2023-07-21	9.7300	9.8500	9.5000	9.5000	-2.364%	28,095	-93.895%
2023-07-20	10.1400	10.1400	9.7300	9.7300	-2.700%	10,772	-94.039%
2023-07-19	10.1000	10.1276	9.8600	10.0000	-1.381%	13,716	-94.200%
2023-07-18	9.7600	10.1400	9.7600	10.1400	+3.364%	6,457	-94.280%
2023-07-17	9.7900	10.0400	9.7300	9.8100	0.000%	25,922	-94.088%
2023-07-14	9.9716	9.9716	9.8000	9.8100	-0.909%	8,624	-94.088%
2023-07-13	10.0000	10.0000	9.8200	9.9000	0.000%	22,057	-94.141%
2023-07-12	9.8900	10.1200	9.8000	9.9000	+1.020%	12,744	-94.141%
2023-07-11	10.2200	10.2340	9.8000	9.8000	-1.902%	25,000	-94.082%
2023-07-10	10.0100	10.2450	9.9650	9.9900	-0.200%	21,470	-94.194%
2023-07-07	10.3500	10.5916	9.9400	10.0100	-2.816%	21,513	-94.206%
2023-07-06	10.5150	10.5150	10.2000	10.3000	-0.290%	8,435	-94.369%
2023-07-05	10.7000	10.7268	10.3150	10.3300	-0.483%	21,959	-94.385%
2023-07-03	11.0200	11.0200	10.3750	10.3801	-0.953%	12,688	-94.412%
2023-06-30	10.5000	10.6300	10.3100	10.4800	+0.769%	23,649	-94.466%
2023-06-29	10.6800	10.7000	10.2500	10.4000	+0.775%	21,519	-94.423%
2023-06-28	10.9200	10.9200	10.1600	10.3200	-3.099%	43,914	-94.380%
2023-06-27	10.8224	10.8224	10.5900	10.6500	-1.114%	4,132	-94.554%
2023-06-26	11.3000	11.3000	10.7700	10.7700	-2.091%	31,591	-94.615%
2023-06-23	10.9500	11.0000	10.6500	11.0000	-0.362%	9,549	-94.727%
2023-06-22	11.1100	11.3800	10.9100	11.0400	-0.987%	2,342	-94.746%
2023-06-21	11.2500	11.4949	10.9000	11.1500	+0.180%	13,228	-94.798%
2023-06-20	11.2550	11.2950	11.0027	11.1300	-0.714%	4,106	-94.789%
2023-06-16	10.9100	11.4516	10.9100	11.2100	+1.173%	8,000	-94.826%
2023-06-15	11.1400	11.1800	10.7900	11.0800	+2.593%	13,704	-94.765%
2023-06-14	11.1700	11.2300	10.7600	10.8000	-2.174%	17,608	-94.630%
2023-06-13	10.7000	11.3000	10.6952	11.0400	+1.471%	25,076	-94.746%
2023-06-12	10.2000	10.8800	9.9200	10.8800	+5.529%	21,421	-94.669%
2023-06-09	10.3700	10.3700	10.3001	10.3100	-1.274%	2,472	-94.374%
2023-06-08	10.2119	10.5500	10.2119	10.4430	+0.029%	3,612	-94.446%
2023-06-07	10.4900	10.7799	10.4400	10.4400	+0.481%	14,840	-94.444%
2023-06-06	10.0300	10.4000	9.9135	10.3900	+0.484%	4,399	-94.418%
2023-06-05	10.3300	10.6600	10.3300	10.3400	+0.087%	12,109	-94.391%
2023-06-02	9.8000	10.4700	9.8000	10.3310	+5.204%	14,559	-94.386%
2023-06-01	9.8000	10.1050	9.7250	9.8200	+1.342%	19,603	-94.094%
2023-05-31	9.7100	9.9750	9.6550	9.6900	-0.819%	2,429	-94.014%
2023-05-30	9.8300	9.9899	9.7150	9.7700	-0.408%	10,957	-94.063%
2023-05-26	10.1000	10.1500	9.7600	9.8100	-1.109%	8,212	-94.088%
2023-05-25	10.2800	10.6700	9.8100	9.9200	-4.062%	20,607	-94.153%
2023-05-24	9.8100	10.5100	9.7199	10.3400	+7.596%	22,906	-94.391%
2023-05-23	9.6273	9.8500	9.5600	9.6100	+6.071%	14,906	-93.965%
2023-05-22	9.1500	9.4000	9.0600	9.0600	-2.790%	12,576	-93.598%
2023-05-19	9.9000	9.9800	9.3200	9.3200	-5.381%	26,161	-93.777%
2023-05-18	9.8200	9.9900	9.7000	9.8500	+1.129%	15,130	-94.112%
2023-05-17	9.7150	9.9150	9.6200	9.7400	+1.458%	41,641	-94.045%
2023-05-16	9.8500	10.2000	9.5900	9.6000	-3.030%	34,626	-93.958%
2023-05-15	10.4900	10.6900	9.8700	9.9000	-2.655%	46,060	-94.141%
2023-05-12	9.7400	10.5900	9.7400	10.1700	+1.093%	30,079	-94.297%
2023-05-11	10.3400	10.5900	9.7100	10.0600	-3.083%	39,943	-94.235%
2023-05-10	10.5800	11.1200	10.3400	10.3800	-1.705%	28,572	-94.412%
2023-05-09	10.8200	10.9125	10.5201	10.5600	-1.950%	16,624	-94.508%
2023-05-08	10.9500	11.1300	10.7200	10.7700	-3.321%	21,182	-94.615%
2023-05-05	10.9000	11.1400	10.9000	11.1400	-0.536%	18,775	-94.794%
2023-05-04	11.0000	11.3700	10.7500	11.2000	+1.818%	34,147	-94.821%
2023-05-03	11.3850	11.3850	11.0000	11.0000	-2.222%	4,427	-94.727%
2023-05-02	11.1800	11.7850	11.0000	11.2500	+0.357%	27,979	-94.844%
2023-05-01	10.6851	11.3300	10.6851	11.2100	-1.580%	4,219	-94.826%
2023-04-28	11.1050	11.8350	10.9000	11.3900	+1.606%	21,728	-94.908%
2023-04-27	11.1300	11.5000	10.4916	11.2100	+3.223%	23,062	-94.826%
2023-04-26	10.8750	10.9000	10.6200	10.8600	+2.938%	15,999	-94.659%
2023-04-25	10.9750	11.1450	10.4000	10.5500	+0.668%	30,260	-94.502%
2023-04-24	11.5000	11.5000	10.4800	10.4800	-2.602%	13,281	-94.466%
2023-04-21	10.6300	11.1050	10.5500	10.7600	0.000%	8,745	-94.610%
2023-04-20	10.5900	10.7600	10.5900	10.7600	+0.467%	2,002	-94.610%
2023-04-19	10.5000	10.9800	10.5000	10.7100	+1.038%	8,769	-94.585%
2023-04-18	10.4101	10.9575	10.4101	10.6000	-0.094%	3,048	-94.528%
2023-04-17	10.9618	11.4500	10.6100	10.6100	-2.392%	23,964	-94.533%
2023-04-14	11.4027	11.4550	10.8700	10.8700	-3.292%	7,009	-94.664%
2023-04-13	11.6200	11.7450	11.0000	11.2400	-2.600%	6,858	-94.840%
2023-04-12	11.5000	11.8383	11.2192	11.5400	+2.760%	24,712	-94.974%
2023-04-11	11.4045	11.4045	11.0248	11.2300	+2.745%	15,182	-94.835%
2023-04-10	10.8300	11.2900	10.6909	10.9300	+0.737%	29,344	-94.694%
2023-04-06	10.8500	11.1150	10.8500	10.8500	-1.364%	6,510	-94.654%
2023-04-05	11.4600	11.4600	10.7800	11.0000	0.000%	26,585	-94.727%
2023-04-04	11.0800	11.2600	10.7965	11.0000	-3.169%	19,212	-94.727%
2023-04-03	11.1500	11.3600	11.0400	11.3600	+3.273%	14,102	-94.894%
2023-03-31	11.2000	11.2100	10.8860	11.0000	-0.901%	18,350	-94.727%
2023-03-30	11.5850	11.5850	11.0307	11.1000	-0.627%	20,181	-94.775%
2023-03-29	11.5500	11.6900	11.1100	11.1700	-2.103%	15,339	-94.808%
2023-03-28	11.2350	11.4700	11.2350	11.4100	+1.242%	15,730	-94.917%
2023-03-27	11.5000	11.5000	11.1600	11.2700	-2.000%	25,451	-94.854%
2023-03-24	11.1900	11.5000	11.0700	11.5000	+3.139%	30,682	-94.957%
2023-03-23	11.8628	11.8628	11.1500	11.1500	-5.026%	10,840	-94.798%
2023-03-22	11.9800	12.0000	11.6700	11.7400	-1.510%	13,346	-95.060%
2023-03-21	11.9400	12.3600	11.7500	11.9200	+3.203%	36,158	-95.134%
2023-03-20	11.8000	11.9000	11.5500	11.5500	-2.119%	16,619	-94.978%
2023-03-17	12.0000	12.4300	11.7700	11.8000	-1.090%	17,929	-95.085%
2023-03-16	12.0000	12.2000	11.8300	11.9300	-0.666%	11,770	-95.138%
2023-03-15	12.8900	12.8900	12.0000	12.0100	-6.682%	14,855	-95.171%
2023-03-14	13.3900	13.4800	12.8700	12.8700	-6.127%	24,747	-95.493%
2023-03-13	13.6400	13.7100	12.5000	13.7100	-1.509%	19,373	-95.770%
2023-03-10	13.4897	14.0000	13.4500	13.9200	+3.341%	53,878	-95.833%
2023-03-09	13.7900	13.7900	13.4700	13.4700	-1.535%	2,765	-95.694%
2023-03-08	13.7400	13.7400	13.2700	13.6800	-0.364%	6,784	-95.760%
2023-03-07	13.8000	13.9800	13.6000	13.7300	-0.218%	11,580	-95.776%
2023-03-06	14.0000	14.0000	13.6000	13.7600	-1.714%	12,234	-95.785%
2023-03-03	13.4500	14.5100	13.3900	14.0000	+4.790%	24,987	-95.857%
2023-03-02	12.9600	13.4000	12.8800	13.3600	+4.949%	14,508	-95.659%
2023-03-01	12.9800	13.2000	12.6380	12.7300	-0.922%	15,356	-95.444%
2023-02-28	12.2900	13.1000	12.2900	12.8484	+4.036%	52,323	-95.486%
2023-02-27	12.0700	12.5600	12.0700	12.3500	-0.883%	22,646	-95.304%
2023-02-24	12.4600	12.6000	12.0718	12.4600	-0.479%	14,988	-95.345%
2023-02-23	12.6600	12.6600	11.9182	12.5200	+1.706%	12,840	-95.367%
2023-02-22	12.1850	12.5709	11.7609	12.3100	+3.445%	17,460	-95.288%
2023-02-21	12.0900	12.6000	11.8700	11.9000	-1.531%	15,803	-95.126%
2023-02-17	11.6250	12.1700	11.6250	12.0850	+2.851%	26,465	-95.201%
2023-02-16	11.4800	11.9899	11.1201	11.7500	+2.441%	56,576	-95.064%
2023-02-15	11.2300	11.7550	11.2300	11.4700	+2.319%	28,167	-94.943%
2023-02-14	11.1900	11.3400	11.1201	11.2100	-1.146%	25,406	-94.826%
2023-02-13	11.2200	11.3865	11.2050	11.3400	-1.563%	23,789	-94.885%
2023-02-10	11.3700	11.7000	11.3400	11.5200	+0.174%	24,269	-94.965%
2023-02-09	11.4500	11.8900	11.4500	11.5000	-1.033%	16,616	-94.957%
2023-02-08	11.9500	11.9500	11.2601	11.6200	-0.853%	10,907	-95.009%
2023-02-07	11.8900	11.8900	11.7141	11.7200	+1.472%	24,498	-95.051%
2023-02-06	11.8600	11.8600	11.3900	11.5500	-1.786%	16,237	-94.978%
2023-02-03	11.5531	11.9800	11.5531	11.7600	+0.444%	14,641	-95.068%
2023-02-02	11.7900	12.0750	11.5300	11.7080	+1.544%	36,131	-95.046%
2023-02-01	11.6801	12.2300	11.5200	11.5300	-1.200%	47,793	-94.970%
2023-01-31	11.8000	12.0100	11.6550	11.6700	-1.519%	8,053	-95.030%
2023-01-30	11.9900	12.1100	11.7800	11.8500	-0.504%	8,068	-95.105%
2023-01-27	11.9635	12.4000	11.8836	11.9100	-1.652%	5,120	-95.130%
2023-01-26	12.2900	12.3050	11.8810	12.1100	-1.304%	10,485	-95.211%
2023-01-25	12.3800	12.7100	11.8700	12.2700	-0.163%	24,803	-95.273%
2023-01-24	11.7800	12.8000	11.7800	12.2900	+1.570%	15,688	-95.281%
2023-01-23	11.4900	12.1700	11.4900	12.1000	+5.172%	16,758	-95.207%
2023-01-20	11.3697	12.3400	11.1315	11.5050	-1.245%	34,926	-94.959%
2023-01-19	12.1500	12.4342	11.2700	11.6500	-2.998%	16,906	-95.021%
2023-01-18	12.4200	12.7900	11.9900	12.0100	-3.920%	15,177	-95.171%
2023-01-17	12.5700	13.0000	12.1700	12.5000	-1.961%	24,136	-95.360%
2023-01-13	12.7700	12.9500	12.6001	12.7500	-1.923%	22,984	-95.451%
2023-01-12	12.7900	13.1792	12.7900	13.0000	+2.524%	12,359	-95.538%
2023-01-11	12.4800	13.2299	12.4800	12.6800	+4.620%	31,533	-95.426%
2023-01-10	11.4500	12.2700	11.4300	12.1200	+5.483%	26,912	-95.215%
2023-01-09	10.9000	11.4900	10.9000	11.4900	+2.589%	18,202	-94.952%