Dark

FSP
Franklin Street Properties Corp
stock NYSEAMERICAN

At Close

Jun 13, 2025 3:59:48 PM EDT

1.74USD-3.611%(-0.06)195,385

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 11, 2025 8:50:30 AM EDT

1.80USD0.000%(0.00)0

After-hours

Jun 13, 2025 4:00:30 PM EDT

1.73USD-0.575%(-0.01)1,911

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	1.790	1.7900	1.7300	1.73	-3.889%	195,385	0.000%
2025-06-12	1.750	1.8000	1.7400	1.80	+2.857%	229,290	-3.889%
2025-06-11	1.810	1.8200	1.7500	1.75	-2.778%	548,332	-1.143%
2025-06-10	1.820	1.8300	1.7800	1.80	0.000%	146,239	-3.889%
2025-06-09	1.790	1.8100	1.7600	1.80	0.000%	186,104	-3.889%
2025-06-06	1.750	1.8100	1.7320	1.80	+3.448%	425,132	-3.889%
2025-06-05	1.760	1.7800	1.7400	1.74	-1.136%	404,914	-0.575%
2025-06-04	1.790	1.7900	1.7500	1.76	-1.676%	252,566	-1.705%
2025-06-03	1.760	1.7950	1.7500	1.79	+1.705%	174,407	-3.352%
2025-06-02	1.810	1.8365	1.7500	1.76	-3.297%	347,255	-1.705%
2025-05-30	1.810	1.8300	1.7600	1.82	+0.552%	367,595	-4.945%
2025-05-29	1.840	1.8600	1.7950	1.81	-2.162%	411,564	-4.420%
2025-05-28	1.870	1.8800	1.8300	1.85	-1.070%	527,171	-6.486%
2025-05-27	1.840	1.8700	1.8001	1.87	+2.747%	424,122	-7.487%
2025-05-23	1.830	1.8500	1.8000	1.82	-1.087%	202,724	-4.945%
2025-05-22	1.800	1.8600	1.8000	1.84	+0.546%	356,544	-5.978%
2025-05-21	1.730	1.8400	1.7300	1.83	+4.571%	486,131	-5.464%
2025-05-20	1.850	1.8500	1.7500	1.75	-6.417%	243,244	-1.143%
2025-05-19	1.740	1.8750	1.7400	1.87	+5.650%	389,979	-7.487%
2025-05-16	1.730	1.7989	1.7300	1.77	-0.562%	488,567	-2.260%
2025-05-15	1.740	1.9100	1.7100	1.78	+1.136%	942,914	-2.809%
2025-05-14	1.720	2.0500	1.7100	1.76	+20.548%	3,941,063	-1.705%
2025-05-13	1.520	1.5200	1.4500	1.46	-2.667%	408,505	+18.493%
2025-05-12	1.570	1.5700	1.4801	1.50	-1.316%	620,392	+15.333%
2025-05-09	1.520	1.5500	1.5100	1.52	+0.662%	64,064	+13.816%
2025-05-08	1.550	1.5500	1.5000	1.51	-1.307%	222,985	+14.570%
2025-05-07	1.510	1.5450	1.5000	1.53	+2.685%	192,844	+13.072%
2025-05-06	1.490	1.5400	1.4900	1.49	-1.325%	123,580	+16.107%
2025-05-05	1.570	1.5800	1.5100	1.51	-3.822%	121,034	+14.570%
2025-05-02	1.520	1.6000	1.5200	1.57	+4.667%	324,394	+10.191%
2025-05-01	1.540	1.5650	1.4800	1.50	-5.063%	198,538	+15.333%
2025-04-30	1.590	1.6250	1.4900	1.58	+1.935%	305,753	+9.494%
2025-04-29	1.540	1.5800	1.5150	1.55	0.000%	156,521	+11.613%
2025-04-28	1.550	1.5600	1.5150	1.55	+0.649%	201,278	+11.613%
2025-04-25	1.580	1.6000	1.5300	1.54	-2.532%	275,676	+12.338%
2025-04-24	1.580	1.6400	1.5500	1.58	-0.629%	446,514	+9.494%
2025-04-23	1.570	1.6200	1.4900	1.59	+3.247%	896,484	+8.805%
2025-04-22	1.530	1.5500	1.4800	1.54	+1.987%	326,292	+12.338%
2025-04-21	1.530	1.5300	1.4800	1.51	-0.658%	355,646	+14.570%
2025-04-17	1.490	1.5500	1.4800	1.52	+0.662%	383,142	+13.816%
2025-04-16	1.520	1.5250	1.4700	1.51	0.000%	247,331	+14.570%
2025-04-15	1.490	1.5300	1.4700	1.51	+0.667%	183,889	+14.570%
2025-04-14	1.480	1.5100	1.4250	1.50	+2.740%	295,101	+15.333%
2025-04-11	1.450	1.4715	1.3600	1.46	-0.680%	407,346	+18.493%
2025-04-10	1.540	1.5550	1.4100	1.47	-6.962%	736,091	+17.687%
2025-04-09	1.550	1.6200	1.4500	1.58	+1.282%	795,518	+9.494%
2025-04-08	1.630	1.6500	1.5350	1.56	-1.266%	590,424	+10.897%
2025-04-07	1.650	1.6900	1.5300	1.58	-7.059%	763,564	+9.494%
2025-04-04	1.700	1.7100	1.6400	1.70	-2.857%	629,667	+1.765%
2025-04-03	1.730	1.7800	1.7000	1.75	-3.315%	568,773	-1.143%
2025-04-02	1.790	1.8250	1.7800	1.81	-1.093%	185,826	-4.420%
2025-04-01	1.770	1.8400	1.7500	1.83	+2.809%	395,880	-5.464%
2025-03-31	1.830	1.8300	1.7800	1.78	-3.261%	387,214	-2.809%
2025-03-28	1.870	1.8900	1.8100	1.84	-1.075%	159,088	-5.978%
2025-03-27	1.850	1.8750	1.8100	1.86	+1.639%	179,787	-6.989%
2025-03-26	1.760	1.8400	1.7600	1.83	+0.549%	305,761	-5.464%
2025-03-25	1.870	1.8700	1.8200	1.82	-2.151%	116,525	-4.945%
2025-03-24	1.900	1.9300	1.8550	1.86	-1.064%	242,238	-6.989%
2025-03-21	1.820	1.8800	1.7800	1.88	+2.732%	706,792	-7.979%
2025-03-20	1.810	1.8300	1.7750	1.83	+0.549%	272,156	-5.464%
2025-03-19	1.800	1.8500	1.8000	1.82	+0.552%	161,510	-4.945%
2025-03-18	1.790	1.8150	1.7600	1.81	0.000%	310,163	-4.420%
2025-03-17	1.750	1.8300	1.7400	1.81	+4.023%	420,766	-4.420%
2025-03-14	1.790	1.8050	1.7200	1.74	-1.136%	291,535	-0.575%
2025-03-13	1.800	1.8000	1.7300	1.76	-1.676%	382,355	-1.705%
2025-03-12	1.810	1.8100	1.7300	1.79	+1.130%	269,969	-3.352%
2025-03-11	1.790	1.7900	1.7400	1.77	-1.117%	246,421	-2.260%
2025-03-10	1.770	1.7950	1.7500	1.79	+0.562%	255,339	-3.352%
2025-03-07	1.740	1.8000	1.7200	1.78	+2.299%	348,695	-2.809%
2025-03-06	1.770	1.8100	1.7000	1.74	-1.695%	518,333	-0.575%
2025-03-05	1.790	1.8100	1.7700	1.77	-1.667%	687,988	-2.260%
2025-03-04	1.840	1.8700	1.7900	1.80	-1.639%	467,510	-3.889%
2025-03-03	1.870	1.8900	1.8100	1.83	-2.660%	515,861	-5.464%
2025-02-28	1.900	1.9200	1.8300	1.88	-2.083%	688,230	-7.979%
2025-02-27	1.930	1.9495	1.8950	1.92	-1.538%	200,650	-9.896%
2025-02-26	1.920	1.9550	1.9100	1.95	+0.515%	75,601	-11.282%
2025-02-25	1.920	1.9750	1.8850	1.94	+0.518%	227,662	-10.825%
2025-02-24	1.960	1.9600	1.9200	1.93	-0.515%	194,643	-10.363%
2025-02-21	2.050	2.0500	1.9250	1.94	-3.960%	232,759	-10.825%
2025-02-20	2.010	2.0700	2.0100	2.02	-0.493%	111,985	-14.356%
2025-02-19	1.980	2.0300	1.9500	2.03	+2.010%	192,528	-14.778%
2025-02-18	1.990	2.0200	1.9400	1.99	-0.500%	137,686	-13.065%
2025-02-14	2.050	2.0900	1.9750	2.00	-1.961%	147,415	-13.500%
2025-02-13	1.920	2.0400	1.9150	2.04	+5.155%	267,506	-15.196%
2025-02-12	1.820	1.9750	1.7950	1.94	+6.011%	636,700	-10.825%
2025-02-11	1.820	1.8750	1.8100	1.83	-0.543%	260,027	-5.464%
2025-02-10	1.800	1.8600	1.8000	1.84	+2.222%	342,797	-5.978%
2025-02-07	1.810	1.8200	1.8000	1.80	-1.099%	140,718	-3.889%
2025-02-06	1.850	1.8550	1.8100	1.82	-0.546%	84,207	-4.945%
2025-02-05	1.800	1.8400	1.7700	1.83	+2.809%	130,123	-5.464%
2025-02-04	1.770	1.8045	1.7600	1.78	+1.136%	105,027	-2.809%
2025-02-03	1.750	1.8200	1.7500	1.76	-2.762%	218,070	-1.705%
2025-01-31	1.840	1.8700	1.7700	1.81	-2.162%	183,180	-4.420%
2025-01-30	1.810	1.8800	1.8050	1.85	+3.933%	257,635	-6.486%
2025-01-29	1.820	1.8250	1.7700	1.78	-3.261%	90,162	-2.809%
2025-01-28	1.840	1.8600	1.8100	1.84	+0.546%	148,358	-5.978%
2025-01-27	1.820	1.8650	1.8100	1.83	+0.549%	110,397	-5.464%
2025-01-24	1.800	1.8500	1.8000	1.82	-0.546%	142,160	-4.945%
2025-01-23	1.790	1.8300	1.7700	1.83	+3.390%	203,174	-5.464%
2025-01-22	1.830	1.8400	1.7700	1.77	-3.279%	130,132	-2.260%
2025-01-21	1.890	1.9000	1.8200	1.83	-1.613%	102,520	-5.464%
2025-01-17	1.860	1.8900	1.8400	1.86	+0.541%	250,680	-6.989%
2025-01-16	1.860	1.8700	1.8200	1.85	+0.543%	231,936	-6.486%
2025-01-15	1.830	1.8500	1.8000	1.84	+2.222%	151,559	-5.978%
2025-01-14	1.790	1.8150	1.7400	1.80	+2.273%	155,286	-3.889%
2025-01-13	1.730	1.7900	1.7100	1.76	0.000%	182,634	-1.705%
2025-01-10	1.760	1.7800	1.6900	1.76	-2.762%	711,290	-1.705%
2025-01-08	1.840	1.8400	1.8000	1.81	-1.630%	166,791	-4.420%
2025-01-07	1.800	1.8600	1.8000	1.84	+1.657%	440,347	-5.978%
2025-01-06	1.820	1.8600	1.7900	1.81	-1.093%	349,776	-4.420%
2025-01-03	1.860	1.8600	1.8100	1.83	-1.613%	249,630	-5.464%
2025-01-02	1.820	1.9000	1.8100	1.86	+1.639%	449,258	-6.989%
2024-12-31	1.860	1.8850	1.8100	1.83	0.000%	263,687	-5.464%
2024-12-30	1.830	1.8600	1.8200	1.83	-2.660%	113,497	-5.464%
2024-12-27	1.860	1.9100	1.8600	1.88	-0.529%	201,510	-7.979%
2024-12-26	1.910	1.9450	1.8850	1.89	-0.526%	161,295	-8.466%
2024-12-24	1.920	1.9200	1.8750	1.90	0.000%	76,038	-8.947%
2024-12-23	1.890	1.9150	1.8500	1.90	-0.524%	263,342	-8.947%
2024-12-20	1.830	1.9200	1.8300	1.91	+3.243%	746,775	-9.424%
2024-12-19	1.910	1.9300	1.8500	1.85	-2.632%	312,593	-6.486%
2024-12-18	2.090	2.1000	1.9000	1.90	-8.654%	422,567	-8.947%
2024-12-17	2.100	2.1308	2.0050	2.08	-0.478%	423,095	-16.827%
2024-12-16	2.060	2.2100	2.0400	2.09	+3.980%	551,053	-17.225%
2024-12-13	1.900	2.0300	1.8300	2.01	+6.349%	762,040	-13.930%
2024-12-12	1.890	2.0100	1.8700	1.89	0.000%	797,947	-8.466%
2024-12-11	1.830	1.9350	1.7700	1.89	+5.000%	913,888	-8.466%
2024-12-10	1.890	1.9000	1.7850	1.80	-3.743%	1,318,928	-3.889%
2024-12-09	1.880	1.9000	1.8300	1.87	-0.532%	605,959	-7.487%
2024-12-06	1.820	1.8800	1.7600	1.88	+2.732%	735,564	-7.979%
2024-12-05	1.890	1.8900	1.8000	1.83	-2.660%	309,236	-5.464%
2024-12-04	1.820	1.9100	1.8200	1.88	+4.444%	262,616	-7.979%
2024-12-03	1.910	1.9100	1.7800	1.80	-5.263%	379,823	-3.889%
2024-12-02	1.910	1.9350	1.8300	1.90	-0.524%	283,467	-8.947%
2024-11-29	1.880	1.9350	1.8500	1.91	0.000%	121,398	-9.424%
2024-11-27	1.960	1.9600	1.9100	1.91	-1.546%	124,310	-9.424%
2024-11-26	1.890	1.9700	1.8900	1.94	+1.042%	140,054	-10.825%
2024-11-25	1.960	1.9950	1.9100	1.92	-1.031%	284,048	-9.896%
2024-11-22	1.980	1.9950	1.9000	1.94	-0.513%	333,818	-10.825%
2024-11-21	1.810	1.9800	1.7900	1.95	+9.551%	447,511	-11.282%
2024-11-20	1.860	1.8600	1.7800	1.78	-3.784%	105,861	-2.809%
2024-11-19	1.830	1.8850	1.8000	1.85	+0.543%	233,756	-6.486%
2024-11-18	1.820	1.8500	1.7800	1.84	+0.546%	187,531	-5.978%
2024-11-15	1.840	1.8700	1.8200	1.83	+0.549%	232,248	-5.464%
2024-11-14	1.860	1.9050	1.8200	1.82	-2.674%	265,906	-4.945%
2024-11-13	1.910	1.9200	1.8600	1.87	-2.604%	303,198	-7.487%
2024-11-12	1.890	1.9600	1.8850	1.92	+1.053%	278,367	-9.896%
2024-11-11	1.950	1.9750	1.8900	1.90	-3.061%	411,033	-8.947%
2024-11-08	1.940	1.9600	1.8900	1.96	+1.554%	795,768	-11.735%
2024-11-07	1.960	1.9700	1.9200	1.93	-1.026%	511,118	-10.363%
2024-11-06	1.980	1.9800	1.9100	1.95	+4.278%	688,847	-11.282%
2024-11-05	1.930	1.9550	1.8450	1.87	-4.103%	238,060	-7.487%
2024-11-04	1.940	1.9744	1.8800	1.95	+1.563%	675,002	-11.282%
2024-11-01	1.800	1.9200	1.7900	1.92	+8.475%	937,491	-9.896%
2024-10-31	1.770	1.8300	1.7200	1.77	0.000%	791,481	-2.260%
2024-10-30	1.830	1.8710	1.7550	1.77	-4.324%	368,474	-2.260%
2024-10-29	1.770	1.8500	1.7700	1.85	+2.778%	1,071,035	-6.486%
2024-10-28	1.780	1.8450	1.7800	1.80	+2.857%	648,716	-3.889%
2024-10-25	1.800	1.8200	1.7450	1.75	-2.778%	212,629	-1.143%
2024-10-24	1.770	1.8200	1.7600	1.80	+2.273%	211,097	-3.889%
2024-10-23	1.750	1.7800	1.7300	1.76	-0.565%	326,530	-1.705%
2024-10-22	1.750	1.7800	1.7300	1.77	+1.724%	272,568	-2.260%
2024-10-21	1.770	1.7700	1.6800	1.74	-1.136%	447,013	-0.575%
2024-10-18	1.760	1.7900	1.7500	1.76	0.000%	641,262	-1.705%
2024-10-17	1.680	1.7600	1.6600	1.76	+4.142%	671,078	-1.705%
2024-10-16	1.640	1.6900	1.5600	1.69	+3.681%	1,203,210	+2.367%
2024-10-15	1.630	1.6700	1.5950	1.63	+1.242%	480,446	+6.135%
2024-10-14	1.620	1.6400	1.5900	1.61	+0.625%	188,462	+7.453%
2024-10-11	1.590	1.6350	1.5750	1.60	+0.629%	478,868	+8.125%
2024-10-10	1.630	1.6550	1.5800	1.59	-3.049%	636,691	+8.805%
2024-10-09	1.620	1.6500	1.5800	1.64	+0.613%	761,286	+5.488%
2024-10-08	1.640	1.6700	1.6000	1.63	0.000%	1,092,430	+6.135%
2024-10-07	1.610	1.6350	1.5900	1.63	-0.610%	700,624	+6.135%
2024-10-04	1.640	1.6600	1.6150	1.64	+2.500%	99,969	+5.488%
2024-10-03	1.640	1.6550	1.6000	1.60	-4.192%	146,549	+8.125%
2024-10-02	1.700	1.7400	1.6500	1.67	-1.183%	373,760	+3.593%
2024-10-01	1.750	1.7600	1.6700	1.69	-4.520%	743,346	+2.367%
2024-09-30	1.710	1.7700	1.6900	1.77	+4.118%	310,277	-2.260%
2024-09-27	1.740	1.7400	1.6250	1.70	-1.163%	745,278	+1.765%
2024-09-26	1.750	1.7500	1.6950	1.72	+0.585%	349,058	+0.581%
2024-09-25	1.710	1.7442	1.6750	1.71	-1.156%	261,669	+1.170%
2024-09-24	1.730	1.7450	1.6900	1.73	+0.581%	297,316	0.000%
2024-09-23	1.820	1.8200	1.7000	1.72	-3.911%	157,940	+0.581%
2024-09-20	1.720	1.8100	1.7200	1.79	0.000%	935,033	-3.352%
2024-09-19	1.780	1.7900	1.7300	1.79	+4.070%	222,743	-3.352%
2024-09-18	1.730	1.8195	1.7100	1.72	-1.149%	293,954	+0.581%
2024-09-17	1.740	1.7500	1.7100	1.74	+1.754%	181,425	-0.575%
2024-09-16	1.740	1.7400	1.6800	1.71	-0.581%	137,273	+1.170%
2024-09-13	1.730	1.7450	1.6900	1.72	0.000%	214,043	+0.581%
2024-09-12	1.640	1.7200	1.6300	1.72	+6.173%	677,175	+0.581%
2024-09-11	1.660	1.6600	1.6100	1.62	-4.142%	146,104	+6.790%
2024-09-10	1.630	1.6999	1.6050	1.69	+4.321%	134,201	+2.367%
2024-09-09	1.630	1.6450	1.6050	1.62	-1.220%	140,093	+6.790%
2024-09-06	1.670	1.6700	1.6400	1.64	-1.205%	177,613	+5.488%
2024-09-05	1.760	1.7600	1.6600	1.66	-4.598%	166,606	+4.217%
2024-09-04	1.750	1.7600	1.7100	1.74	-1.695%	176,057	-0.575%
2024-09-03	1.810	1.8200	1.7000	1.77	-2.747%	436,134	-2.260%
2024-08-30	1.760	1.8200	1.7450	1.82	+4.598%	507,919	-4.945%
2024-08-29	1.770	1.7700	1.7100	1.74	-0.571%	182,899	-0.575%
2024-08-28	1.750	1.7800	1.7200	1.75	0.000%	321,237	-1.143%
2024-08-27	1.660	1.7600	1.6500	1.75	+5.422%	210,041	-1.143%
2024-08-26	1.740	1.7400	1.6400	1.66	-3.488%	222,943	+4.217%
2024-08-23	1.620	1.7300	1.6200	1.72	+6.832%	331,133	+0.581%
2024-08-22	1.610	1.6300	1.6000	1.61	+0.625%	303,447	+7.453%
2024-08-21	1.610	1.6250	1.5800	1.60	+0.629%	311,213	+8.125%
2024-08-20	1.590	1.6050	1.5750	1.59	0.000%	320,309	+8.805%
2024-08-19	1.570	1.6100	1.5600	1.59	+1.274%	226,369	+8.805%
2024-08-16	1.560	1.5900	1.5200	1.57	+0.641%	148,791	+10.191%
2024-08-15	1.610	1.6100	1.5500	1.56	-0.637%	262,268	+10.897%
2024-08-14	1.570	1.5900	1.5250	1.57	0.000%	189,413	+10.191%
2024-08-13	1.540	1.5700	1.5150	1.57	+3.974%	241,683	+10.191%
2024-08-12	1.570	1.5800	1.5000	1.51	-4.430%	443,725	+14.570%
2024-08-09	1.550	1.5850	1.5425	1.58	+1.282%	335,852	+9.494%
2024-08-08	1.600	1.6019	1.5500	1.56	0.000%	240,549	+10.897%
2024-08-07	1.580	1.6000	1.5400	1.56	-0.637%	272,707	+10.897%
2024-08-06	1.530	1.5700	1.5299	1.57	+3.289%	281,344	+10.191%
2024-08-05	1.570	1.6012	1.5000	1.52	-8.434%	541,997	+13.816%
2024-08-02	1.670	1.6900	1.6400	1.66	-2.924%	368,563	+4.217%
2024-08-01	1.730	1.7450	1.6200	1.71	-1.724%	425,599	+1.170%
2024-07-31	1.770	1.8200	1.7200	1.74	-3.867%	559,307	-0.575%
2024-07-30	1.780	1.8400	1.7700	1.81	+3.429%	378,295	-4.420%
2024-07-29	1.800	1.8171	1.7400	1.75	-3.315%	235,877	-1.143%
2024-07-26	1.760	1.8100	1.7500	1.81	+4.023%	269,206	-4.420%
2024-07-25	1.690	1.7550	1.6900	1.74	+3.571%	307,376	-0.575%
2024-07-24	1.730	1.7900	1.6700	1.68	-3.448%	710,418	+2.976%
2024-07-23	1.720	1.7600	1.6900	1.74	0.000%	1,082,118	-0.575%
2024-07-22	1.620	1.7400	1.6000	1.74	+8.075%	453,725	-0.575%
2024-07-19	1.640	1.6500	1.6000	1.61	-1.829%	265,141	+7.453%
2024-07-18	1.690	1.7300	1.6400	1.64	-3.529%	448,359	+5.488%
2024-07-17	1.710	1.7450	1.6900	1.70	-1.163%	553,422	+1.765%
2024-07-16	1.650	1.7300	1.6500	1.72	+4.242%	477,738	+0.581%
2024-07-15	1.660	1.6850	1.6100	1.65	+0.610%	524,260	+4.848%
2024-07-12	1.620	1.6600	1.5900	1.64	+3.145%	873,696	+5.488%
2024-07-11	1.500	1.6200	1.5000	1.59	+7.432%	479,342	+8.805%
2024-07-10	1.500	1.5400	1.4700	1.48	-1.333%	366,052	+16.892%
2024-07-09	1.550	1.5600	1.5000	1.50	-3.226%	494,828	+15.333%
2024-07-08	1.570	1.5900	1.5450	1.55	+1.307%	459,297	+11.613%
2024-07-05	1.530	1.5550	1.5050	1.53	-1.290%	473,211	+13.072%
2024-07-03	1.550	1.5700	1.5300	1.55	+1.307%	305,200	+11.613%
2024-07-02	1.540	1.5600	1.5200	1.53	-1.290%	396,369	+13.072%
2024-07-01	1.540	1.5700	1.5100	1.55	+1.307%	755,239	+11.613%
2024-06-28	1.520	1.5800	1.4850	1.53	+1.325%	12,043,537	+13.072%
2024-06-27	1.570	1.6150	1.4800	1.51	-3.205%	1,069,782	+14.570%
2024-06-26	1.490	1.5700	1.4800	1.56	+3.311%	1,587,656	+10.897%
2024-06-25	1.600	1.6200	1.4900	1.51	-5.031%	1,972,500	+14.570%
2024-06-24	1.590	1.7400	1.5800	1.59	-0.625%	803,291	+8.805%
2024-06-21	1.580	1.6100	1.5750	1.60	+0.629%	538,783	+8.125%
2024-06-20	1.630	1.6400	1.5800	1.59	-1.852%	875,666	+8.805%
2024-06-18	1.650	1.6955	1.6100	1.62	-2.410%	609,046	+6.790%
2024-06-17	1.660	1.6900	1.6350	1.66	+0.606%	956,869	+4.217%
2024-06-14	1.640	1.6650	1.6000	1.65	-0.602%	1,575,273	+4.848%
2024-06-13	1.640	1.6900	1.6400	1.66	+1.220%	563,028	+4.217%
2024-06-12	1.660	1.7350	1.6400	1.64	-0.606%	738,815	+5.488%
2024-06-11	1.700	1.7000	1.6400	1.65	-2.941%	413,901	+4.848%
2024-06-10	1.740	1.7500	1.7000	1.70	-2.299%	1,188,014	+1.765%
2024-06-07	1.820	1.8250	1.7200	1.74	-4.918%	1,675,915	-0.575%
2024-06-06	1.790	1.8700	1.7700	1.83	+2.235%	2,854,588	-5.464%
2024-06-05	1.870	1.8700	1.7800	1.79	-4.787%	1,936,735	-3.352%
2024-06-04	1.910	1.9300	1.8400	1.88	-1.571%	1,221,555	-7.979%
2024-06-03	2.010	2.0100	1.8900	1.91	-3.535%	463,198	-9.424%
2024-05-31	1.870	2.0500	1.8600	1.98	+5.319%	5,147,801	-12.626%
2024-05-30	1.890	1.9500	1.8500	1.88	0.000%	804,463	-7.979%
2024-05-29	1.870	1.9050	1.8500	1.88	-1.571%	1,542,351	-7.979%
2024-05-28	1.910	1.9300	1.8500	1.91	+1.058%	1,236,091	-9.424%
2024-05-24	1.880	1.9100	1.8700	1.89	0.000%	714,136	-8.466%
2024-05-23	1.900	1.9000	1.8600	1.89	0.000%	582,145	-8.466%
2024-05-22	1.950	1.9700	1.8700	1.89	-4.061%	1,105,808	-8.466%
2024-05-21	1.910	1.9700	1.8900	1.97	+3.141%	1,033,319	-12.183%
2024-05-20	1.930	1.9500	1.9100	1.91	-0.521%	439,969	-9.424%
2024-05-17	1.850	1.9600	1.8500	1.92	+0.524%	1,122,211	-9.896%
2024-05-16	1.930	1.9599	1.8900	1.91	-1.546%	535,147	-9.424%
2024-05-15	1.970	1.9799	1.9100	1.94	-0.513%	483,911	-10.825%
2024-05-14	1.940	1.9600	1.9300	1.95	+1.036%	193,701	-11.282%
2024-05-13	1.940	1.9500	1.9150	1.93	+1.047%	299,242	-10.363%
2024-05-10	1.920	1.9400	1.9100	1.91	-1.036%	228,376	-9.424%
2024-05-09	1.950	1.9600	1.9200	1.93	-1.026%	278,676	-10.363%
2024-05-08	1.930	1.9500	1.9100	1.95	+0.515%	328,799	-11.282%
2024-05-07	1.930	1.9600	1.9200	1.94	+0.518%	325,475	-10.825%
2024-05-06	1.940	1.9500	1.9000	1.93	0.000%	247,248	-10.363%
2024-05-03	1.920	1.9500	1.9000	1.93	+2.116%	214,744	-10.363%
2024-05-02	1.910	1.9100	1.8700	1.89	-1.047%	228,259	-8.466%
2024-05-01	1.850	1.9700	1.8500	1.91	+2.688%	395,005	-9.424%
2024-04-30	1.940	1.9600	1.8600	1.86	-4.615%	342,494	-6.989%
2024-04-29	1.990	2.0400	1.9400	1.95	-2.500%	387,003	-11.282%
2024-04-26	2.000	2.0300	1.9700	2.00	0.000%	206,713	-13.500%
2024-04-25	2.020	2.0300	1.9500	2.00	-1.961%	286,656	-13.500%
2024-04-24	2.050	2.0700	2.0200	2.04	-1.449%	217,611	-15.196%
2024-04-23	1.890	2.0700	1.8900	2.07	+10.695%	520,757	-16.425%
2024-04-22	1.880	1.9200	1.8700	1.87	-0.532%	387,368	-7.487%
2024-04-19	1.850	1.9000	1.8500	1.88	+1.075%	307,143	-7.979%
2024-04-18	1.905	1.9300	1.8600	1.86	-2.105%	277,867	-6.989%
2024-04-17	1.940	1.9500	1.8900	1.90	-1.554%	452,281	-8.947%
2024-04-16	1.980	1.9800	1.9300	1.93	-2.030%	289,338	-10.363%
2024-04-15	2.080	2.0800	1.9700	1.97	-5.742%	477,634	-12.183%
2024-04-12	2.070	2.1400	2.0200	2.09	0.000%	390,324	-17.225%
2024-04-11	2.120	2.1200	2.0800	2.09	-0.476%	295,404	-17.225%
2024-04-10	2.150	2.1500	2.0800	2.10	-4.110%	569,904	-17.619%
2024-04-09	2.150	2.1900	2.1500	2.19	+1.389%	477,610	-21.005%
2024-04-08	2.130	2.1600	2.1200	2.16	+2.857%	469,151	-19.907%
2024-04-05	2.110	2.1500	2.0900	2.10	-0.943%	259,681	-17.619%
2024-04-04	2.170	2.2000	2.1000	2.12	-0.935%	337,407	-18.396%
2024-04-03	2.130	2.1650	2.1200	2.14	0.000%	218,002	-19.159%
2024-04-02	2.190	2.1900	2.1200	2.14	-3.604%	324,461	-19.159%
2024-04-01	2.260	2.2800	2.2000	2.22	-2.203%	321,454	-22.072%
2024-03-28	2.260	2.3100	2.2500	2.27	+0.442%	359,839	-23.789%
2024-03-27	2.200	2.2600	2.1900	2.26	+3.670%	771,465	-23.451%
2024-03-26	2.190	2.2100	2.1800	2.18	-0.457%	541,660	-20.642%
2024-03-25	2.210	2.2200	2.1800	2.19	-0.455%	404,600	-21.005%
2024-03-22	2.300	2.3000	2.1700	2.20	-3.509%	357,712	-21.364%
2024-03-21	2.210	2.2800	2.1750	2.28	+4.587%	692,181	-24.123%
2024-03-20	2.170	2.1800	2.1250	2.18	+0.461%	1,185,798	-20.642%
2024-03-19	2.120	2.1800	2.1000	2.17	+0.930%	765,739	-20.276%
2024-03-18	2.170	2.1800	2.1400	2.15	-0.922%	225,858	-19.535%
2024-03-15	2.170	2.2100	2.1300	2.17	-0.913%	869,477	-20.276%
2024-03-14	2.220	2.2300	2.1725	2.19	-0.905%	428,624	-21.005%
2024-03-13	2.230	2.2500	2.2000	2.21	0.000%	339,587	-21.719%
2024-03-12	2.270	2.2800	2.1900	2.21	-2.212%	318,428	-21.719%
2024-03-11	2.280	2.2900	2.2500	2.26	-1.310%	285,248	-23.451%
2024-03-08	2.320	2.3300	2.2550	2.29	0.000%	371,435	-24.454%
2024-03-07	2.330	2.3600	2.2850	2.29	-1.717%	469,998	-24.454%
2024-03-06	2.340	2.3700	2.2900	2.33	+1.304%	344,436	-25.751%
2024-03-05	2.350	2.3800	2.2900	2.30	-3.361%	635,380	-24.783%
2024-03-04	2.360	2.3800	2.2950	2.38	0.000%	434,078	-27.311%
2024-03-01	2.380	2.3950	2.3200	2.38	+0.422%	687,297	-27.311%
2024-02-29	2.350	2.4050	2.2900	2.37	+2.597%	1,174,520	-27.004%
2024-02-28	2.390	2.3900	2.3000	2.31	-3.750%	705,639	-25.108%
2024-02-27	2.290	2.4700	2.2600	2.40	+6.195%	1,724,558	-27.917%
2024-02-26	2.320	2.3400	2.2200	2.26	-3.830%	507,121	-23.451%
2024-02-23	2.320	2.3700	2.3050	2.35	+1.732%	417,659	-26.383%
2024-02-22	2.370	2.3700	2.3050	2.31	-2.941%	226,232	-25.108%
2024-02-21	2.360	2.3800	2.3235	2.38	0.000%	277,779	-27.311%
2024-02-20	2.360	2.3800	2.3325	2.38	+0.847%	257,687	-27.311%
2024-02-16	2.340	2.4000	2.3350	2.36	0.000%	732,265	-26.695%
2024-02-15	2.230	2.3700	2.2300	2.36	+3.057%	803,887	-26.695%
2024-02-14	2.260	2.3100	2.2600	2.29	+0.439%	274,374	-24.454%
2024-02-13	2.200	2.2900	2.1700	2.28	-1.299%	841,664	-24.123%
2024-02-12	2.300	2.3650	2.2900	2.31	-0.431%	570,197	-25.108%
2024-02-09	2.310	2.3450	2.2701	2.32	0.000%	345,665	-25.431%
2024-02-08	2.350	2.3900	2.2950	2.32	-2.110%	795,598	-25.431%
2024-02-07	2.370	2.3900	2.3000	2.37	-0.420%	458,521	-27.004%
2024-02-06	2.440	2.4450	2.3500	2.38	-2.857%	637,645	-27.311%
2024-02-05	2.450	2.4500	2.3750	2.45	-0.407%	504,958	-29.388%
2024-02-02	2.460	2.4801	2.4150	2.46	-0.806%	579,715	-29.675%
2024-02-01	2.460	2.5100	2.3900	2.48	+0.813%	563,480	-30.242%
2024-01-31	2.480	2.5200	2.4200	2.46	0.000%	871,356	-29.675%
2024-01-30	2.480	2.5000	2.4300	2.46	-1.205%	343,897	-29.675%
2024-01-29	2.440	2.5100	2.4400	2.49	+1.220%	377,020	-30.522%
2024-01-26	2.490	2.4900	2.4500	2.46	0.000%	382,190	-29.675%
2024-01-25	2.470	2.4950	2.4550	2.46	0.000%	281,457	-29.675%
2024-01-24	2.510	2.5100	2.4200	2.46	-1.205%	487,780	-29.675%
2024-01-23	2.550	2.5750	2.4400	2.49	-0.400%	372,796	-30.522%
2024-01-22	2.490	2.5375	2.4700	2.50	+0.402%	813,948	-30.800%
2024-01-19	2.490	2.5300	2.4600	2.49	-0.400%	498,807	-30.522%
2024-01-18	2.570	2.5700	2.4850	2.50	-1.575%	440,479	-30.800%
2024-01-17	2.540	2.5400	2.4700	2.54	-1.167%	635,541	-31.890%
2024-01-16	2.620	2.6200	2.5300	2.57	-2.652%	521,495	-32.685%
2024-01-12	2.700	2.7000	2.5950	2.64	-0.752%	807,218	-34.470%
2024-01-11	2.620	2.6700	2.5600	2.66	+1.527%	779,602	-34.962%
2024-01-10	2.620	2.6300	2.5300	2.62	+0.769%	870,913	-33.969%
2024-01-09	2.640	2.6550	2.5800	2.60	-3.346%	818,790	-33.462%
2024-01-08	2.560	2.7200	2.5500	2.69	+4.264%	775,487	-35.688%
2024-01-05	2.650	2.6700	2.5700	2.58	-2.273%	479,997	-32.946%
2024-01-04	2.540	2.6800	2.5300	2.64	+3.529%	531,224	-34.470%
2024-01-03	2.570	2.5900	2.5000	2.55	-1.544%	377,548	-32.157%
2024-01-02	2.550	2.7000	2.5175	2.59	+1.172%	532,831	-33.205%
2023-12-29	2.570	2.6100	2.5400	2.56	0.000%	467,010	-32.422%
2023-12-28	2.530	2.5900	2.5100	2.56	0.000%	548,809	-32.422%
2023-12-27	2.540	2.5700	2.5250	2.56	0.000%	369,956	-32.422%
2023-12-26	2.560	2.5900	2.5045	2.56	+0.392%	249,295	-32.422%
2023-12-22	2.580	2.6400	2.4900	2.55	0.000%	587,501	-32.157%
2023-12-21	2.530	2.5700	2.5150	2.55	+0.791%	559,339	-32.157%