Dark

FSP
Franklin Street Properties Corp
stock NYSEAMERICAN

At Close

Aug 25, 2026 3:59:52 PM EDT

0.4400USD-4.946%(-0.0230)280,362

0.3900Bid 0.5400Ask 0.1500Spread

Pre-market

Aug 24, 2026 9:09:30 AM EDT

0.4401USD-4.946%(-0.0229)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

0.4371USD-0.682%(-0.0030)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	0.4600	0.460000	0.44000	0.4400	-4.968%	280,362	0.000%
2026-08-24	0.4491	0.489900	0.43300	0.4630	+6.437%	715,091	-4.968%
2026-08-21	0.4458	0.450800	0.43250	0.4350	-2.488%	171,807	+1.149%
2026-08-20	0.4908	0.490800	0.44500	0.4461	-8.941%	237,190	-1.367%
2026-08-19	0.4821	0.493900	0.45870	0.4899	-1.429%	326,187	-10.186%
2026-08-18	0.4670	0.503400	0.45655	0.4970	+6.538%	568,421	-11.469%
2026-08-17	0.4897	0.489700	0.44700	0.4665	-4.445%	363,272	-5.681%
2026-08-14	0.4416	0.500000	0.44160	0.4882	+9.413%	221,904	-9.873%
2026-08-13	0.4471	0.465000	0.44530	0.4462	+0.247%	102,641	-1.390%
2026-08-12	0.4422	0.458500	0.43995	0.4451	+1.159%	142,619	-1.146%
2026-08-11	0.4350	0.460500	0.43060	0.4400	+1.080%	384,622	0.000%
2026-08-10	0.4654	0.465400	0.43500	0.4353	-3.267%	328,933	+1.080%
2026-08-07	0.4665	0.468000	0.44000	0.4500	-0.552%	296,893	-2.222%
2026-08-06	0.4641	0.467350	0.44200	0.4525	-1.950%	315,550	-2.762%
2026-08-05	0.4737	0.473700	0.46110	0.4615	-0.753%	69,567	-4.659%
2026-08-04	0.4610	0.479800	0.45875	0.4650	+0.541%	216,736	-5.376%
2026-08-03	0.4698	0.477050	0.46000	0.4625	+1.827%	93,997	-4.865%
2026-07-31	0.4733	0.480500	0.44620	0.4542	-1.752%	153,260	-3.126%
2026-07-30	0.4784	0.478400	0.45000	0.4623	-3.647%	150,771	-4.824%
2026-07-29	0.5000	0.519900	0.47000	0.4798	-0.683%	440,533	-8.295%
2026-07-28	0.4490	0.490000	0.44900	0.4831	+9.571%	806,559	-8.922%
2026-07-27	0.4305	0.440900	0.43050	0.4409	+2.037%	321,738	-0.204%
2026-07-24	0.4453	0.453700	0.43170	0.4321	-2.899%	602,809	+1.828%
2026-07-23	0.4411	0.460000	0.44110	0.4450	+0.565%	281,100	-1.124%
2026-07-22	0.4733	0.487500	0.44060	0.4425	-6.547%	630,285	-0.565%
2026-07-21	0.4789	0.493500	0.47220	0.4735	-0.253%	213,178	-7.075%
2026-07-20	0.4937	0.493700	0.47010	0.4747	-4.101%	121,462	-7.310%
2026-07-17	0.4767	0.499900	0.47600	0.4950	+3.276%	148,140	-11.111%
2026-07-16	0.4883	0.491300	0.47740	0.4793	-1.155%	260,441	-8.199%
2026-07-15	0.4882	0.500000	0.48220	0.4849	-0.879%	266,272	-9.260%
2026-07-14	0.4836	0.510000	0.48120	0.4892	+1.557%	240,305	-10.057%
2026-07-13	0.5084	0.526000	0.48120	0.4817	-5.549%	236,048	-8.657%
2026-07-10	0.5230	0.523000	0.48050	0.5100	+0.196%	681,764	-13.725%
2026-07-09	0.5176	0.517600	0.50710	0.5090	-0.196%	133,788	-13.556%
2026-07-08	0.5082	0.514400	0.50510	0.5100	-0.176%	298,287	-13.725%
2026-07-07	0.5140	0.534100	0.50800	0.5109	-0.738%	493,516	-13.877%
2026-07-06	0.5179	0.532800	0.51080	0.5147	-1.887%	180,582	-14.513%
2026-07-02	0.5196	0.533650	0.51510	0.5246	+0.517%	352,744	-16.127%
2026-07-01	0.5195	0.529300	0.51680	0.5219	+1.340%	384,270	-15.693%
2026-06-30	0.5286	0.552500	0.51500	0.5150	-3.195%	823,927	-14.563%
2026-06-29	0.5263	0.543100	0.51500	0.5320	+4.314%	365,943	-17.293%
2026-06-26	0.5410	0.566600	0.51000	0.5100	-6.593%	10,561,208	-13.725%
2026-06-25	0.5315	0.567300	0.53000	0.5460	+1.866%	813,013	-19.414%
2026-06-24	0.5400	0.568500	0.53560	0.5360	-1.107%	625,054	-17.910%
2026-06-23	0.5464	0.569900	0.53160	0.5420	-2.430%	1,113,383	-18.819%
2026-06-22	0.5928	0.598800	0.54480	0.5555	-4.455%	923,920	-20.792%
2026-06-18	0.6296	0.634900	0.58140	0.5814	-4.767%	1,246,786	-24.321%
2026-06-17	0.6400	0.651550	0.60600	0.6105	-8.320%	530,802	-27.928%
2026-06-16	0.6338	0.673300	0.63380	0.6659	+5.698%	388,128	-33.924%
2026-06-15	0.6869	0.709799	0.61660	0.6300	-7.895%	1,067,471	-30.159%
2026-06-12	0.7200	0.735799	0.68010	0.6840	+0.132%	440,894	-35.673%
2026-06-11	0.6394	0.710599	0.62630	0.6831	+6.734%	753,997	-35.588%
2026-06-10	0.6474	0.650000	0.62590	0.6400	-0.296%	340,150	-31.250%
2026-06-09	0.6662	0.680000	0.61010	0.6419	+1.889%	325,449	-31.453%
2026-06-08	0.5610	0.641800	0.56100	0.6300	+10.063%	896,638	-30.159%
2026-06-05	0.5584	0.590000	0.53230	0.5724	+3.696%	676,764	-23.131%
2026-06-04	0.5275	0.574950	0.52510	0.5520	+6.154%	1,001,897	-20.290%
2026-06-03	0.5343	0.543000	0.51815	0.5200	-3.704%	589,918	-15.385%
2026-06-02	0.5364	0.550000	0.52010	0.5400	+0.279%	487,855	-18.519%
2026-06-01	0.5339	0.559400	0.51520	0.5385	+2.124%	588,528	-18.292%
2026-05-29	0.5681	0.597800	0.51520	0.5273	-5.856%	529,620	-16.556%
2026-05-28	0.5186	0.570700	0.51520	0.5601	+8.002%	799,296	-21.443%
2026-05-27	0.5046	0.527150	0.50360	0.5186	+0.135%	555,850	-15.156%
2026-05-26	0.5004	0.531000	0.49810	0.5179	+2.962%	712,453	-15.042%
2026-05-22	0.5067	0.519400	0.49800	0.5030	-0.809%	754,697	-12.525%
2026-05-21	0.5176	0.520300	0.50030	0.5071	-3.317%	499,391	-13.232%
2026-05-20	0.5210	0.554699	0.51535	0.5245	-0.851%	434,472	-16.111%
2026-05-19	0.5360	0.554900	0.52220	0.5290	-1.837%	186,111	-16.824%
2026-05-18	0.5177	0.555000	0.51000	0.5389	+4.377%	293,853	-18.352%
2026-05-15	0.5100	0.526000	0.51000	0.5163	+0.214%	403,625	-14.778%
2026-05-14	0.5100	0.528900	0.51000	0.5152	+1.020%	243,327	-14.596%
2026-05-13	0.5122	0.540000	0.50500	0.5100	-1.923%	415,314	-13.725%
2026-05-12	0.5272	0.551700	0.51500	0.5200	-0.971%	539,396	-15.385%
2026-05-11	0.5399	0.559900	0.52500	0.5251	-2.705%	184,906	-16.206%
2026-05-08	0.5524	0.579899	0.53970	0.5397	-3.401%	260,621	-18.473%
2026-05-07	0.5429	0.585500	0.54290	0.5587	+4.410%	490,431	-21.246%
2026-05-06	0.5753	0.580100	0.53100	0.5351	-6.304%	740,909	-17.772%
2026-05-05	0.6016	0.627200	0.57110	0.5711	-1.923%	635,152	-22.956%
2026-05-04	0.6048	0.629700	0.58230	0.5823	-3.752%	384,411	-24.438%
2026-05-01	0.6447	0.657500	0.60500	0.6050	-7.152%	200,300	-27.273%
2026-04-30	0.6294	0.658100	0.62940	0.6516	+3.265%	168,229	-32.474%
2026-04-29	0.6450	0.681500	0.63100	0.6310	-4.045%	228,095	-30.269%
2026-04-28	0.6600	0.663000	0.64070	0.6576	-2.143%	268,681	-33.090%
2026-04-27	0.6372	0.686000	0.63500	0.6720	+0.780%	519,655	-34.524%
2026-04-24	0.6160	0.671600	0.61600	0.6668	+6.859%	512,311	-34.013%
2026-04-23	0.6280	0.638900	0.61200	0.6240	-2.622%	226,157	-29.487%
2026-04-22	0.6110	0.641500	0.61100	0.6408	+2.364%	178,890	-31.336%
2026-04-21	0.6500	0.672100	0.61770	0.6260	-4.135%	390,236	-29.712%
2026-04-20	0.6500	0.678200	0.65000	0.6530	+0.462%	127,734	-32.619%
2026-04-17	0.6783	0.678300	0.63940	0.6500	-0.154%	216,881	-32.308%
2026-04-16	0.6370	0.660000	0.61900	0.6510	+0.154%	222,108	-32.412%
2026-04-15	0.6411	0.672299	0.64100	0.6500	0.000%	242,634	-32.308%
2026-04-14	0.6600	0.664800	0.64070	0.6500	-2.942%	187,158	-32.308%
2026-04-13	0.6560	0.676400	0.65040	0.6697	+2.011%	155,796	-34.299%
2026-04-10	0.6552	0.686000	0.64860	0.6565	-0.965%	287,209	-32.978%
2026-04-09	0.6799	0.680900	0.65200	0.6629	-3.141%	237,807	-33.625%
2026-04-08	0.6637	0.700200	0.63950	0.6844	+6.938%	264,368	-35.710%
2026-04-07	0.6380	0.667400	0.62750	0.6400	-3.030%	347,150	-31.250%
2026-04-06	0.6724	0.690000	0.65030	0.6600	-5.512%	435,467	-33.333%
2026-04-02	0.6334	0.709300	0.62530	0.6985	+7.017%	540,777	-37.008%
2026-04-01	0.6520	0.699400	0.62530	0.6527	-1.776%	430,013	-32.588%
2026-03-31	0.6875	0.696500	0.63100	0.6645	-2.279%	511,825	-33.785%
2026-03-30	0.6462	0.699900	0.62720	0.6800	+5.198%	785,116	-35.294%
2026-03-27	0.5987	0.654450	0.59870	0.6464	+4.935%	663,453	-31.931%
2026-03-26	0.5897	0.636200	0.58330	0.6160	+1.033%	652,265	-28.571%
2026-03-25	0.6134	0.629600	0.58110	0.6097	+0.611%	390,903	-27.833%
2026-03-24	0.6329	0.673900	0.60070	0.6060	-5.842%	497,064	-27.393%
2026-03-23	0.6095	0.650000	0.57460	0.6436	+12.204%	697,917	-31.635%
2026-03-20	0.5829	0.610000	0.57100	0.5736	-1.848%	1,552,020	-23.291%
2026-03-19	0.5710	0.604800	0.56110	0.5844	+0.776%	672,228	-24.709%
2026-03-18	0.5950	0.630000	0.57000	0.5799	-3.350%	633,435	-24.125%
2026-03-17	0.6043	0.615200	0.59300	0.6000	-0.017%	459,442	-26.667%
2026-03-16	0.6342	0.637150	0.59000	0.6001	-3.768%	915,654	-26.679%
2026-03-13	0.6200	0.652300	0.60780	0.6236	+0.548%	507,164	-29.442%
2026-03-12	0.6167	0.660000	0.61660	0.6202	-0.768%	822,961	-29.055%
2026-03-11	0.6599	0.667400	0.61130	0.6250	-5.760%	822,996	-29.600%
2026-03-10	0.6980	0.716300	0.66320	0.6632	-7.889%	374,458	-33.655%
2026-03-09	0.6584	0.752700	0.64785	0.7200	+8.942%	573,083	-38.889%
2026-03-06	0.6789	0.678900	0.63770	0.6609	-2.966%	644,166	-33.424%
2026-03-05	0.7148	0.750000	0.68110	0.6811	-6.699%	559,636	-35.399%
2026-03-04	0.7520	0.752000	0.72000	0.7300	-2.900%	238,522	-39.726%
2026-03-03	0.7400	0.753600	0.71000	0.7518	+0.200%	387,090	-41.474%
2026-03-02	0.8023	0.802300	0.74000	0.7503	-8.800%	595,540	-41.357%
2026-02-27	0.8110	0.920000	0.81100	0.8227	+6.650%	2,007,708	-46.518%
2026-02-26	0.7160	0.799700	0.71600	0.7714	+7.722%	565,012	-42.961%
2026-02-25	0.7539	0.766400	0.71170	0.7161	-4.008%	648,012	-38.556%
2026-02-24	0.7700	0.770000	0.74020	0.7460	-1.713%	423,511	-41.019%
2026-02-23	0.7628	0.799950	0.75900	0.7590	-0.654%	462,906	-42.029%
2026-02-20	0.7743	0.774400	0.74530	0.7640	+0.407%	1,146,945	-42.408%
2026-02-19	0.7580	0.787800	0.74755	0.7609	-0.144%	482,812	-42.174%
2026-02-18	0.7587	0.792000	0.75870	0.7620	+0.594%	329,712	-42.257%
2026-02-17	0.7800	0.813650	0.75200	0.7575	-2.785%	674,483	-41.914%
2026-02-13	0.7755	0.827300	0.76700	0.7792	+0.933%	287,712	-43.532%
2026-02-12	0.8500	0.850000	0.77200	0.7720	-5.968%	685,744	-43.005%
2026-02-11	0.8390	0.849000	0.81000	0.8210	-1.084%	354,325	-46.407%
2026-02-10	0.8355	0.862500	0.82320	0.8300	+0.254%	230,233	-46.988%
2026-02-09	0.8000	0.830800	0.75100	0.8279	+3.487%	601,880	-46.853%
2026-02-06	0.8093	0.820000	0.77440	0.8000	+3.896%	586,801	-45.000%
2026-02-05	0.8000	0.800000	0.76790	0.7700	-3.750%	384,478	-42.857%
2026-02-04	0.7947	0.848000	0.79470	0.8000	+1.950%	723,358	-45.000%
2026-02-03	0.8376	0.844500	0.77600	0.7847	-5.900%	1,544,193	-43.928%
2026-02-02	0.8600	0.869400	0.82330	0.8339	-0.726%	213,339	-47.236%
2026-01-30	0.8600	0.875000	0.82110	0.8400	-4.502%	1,171,294	-47.619%
2026-01-29	0.8763	0.879600	0.84560	0.8796	+0.918%	237,498	-49.977%
2026-01-28	0.8981	0.907900	0.87000	0.8716	-3.231%	377,970	-49.518%
2026-01-27	0.9200	0.920000	0.88170	0.9007	-1.131%	331,455	-51.149%
2026-01-26	0.8860	0.911000	0.88600	0.9110	+1.651%	437,310	-51.701%
2026-01-23	0.8900	0.910000	0.88060	0.8962	-1.289%	284,740	-50.904%
2026-01-22	0.9076	0.929200	0.89150	0.9079	-0.504%	340,184	-51.537%
2026-01-21	0.8930	0.922500	0.89000	0.9125	+2.402%	384,454	-51.781%
2026-01-20	0.9000	0.922700	0.88765	0.8911	-1.699%	323,349	-50.623%
2026-01-16	0.9072	0.929900	0.89260	0.9065	-0.385%	220,010	-51.462%
2026-01-15	0.9600	0.980000	0.90760	0.9100	-3.836%	386,052	-51.648%
2026-01-14	0.9095	0.946900	0.89160	0.9463	+3.128%	362,193	-53.503%
2026-01-13	0.9400	0.940000	0.90220	0.9176	-2.279%	225,503	-52.049%
2026-01-12	0.9138	0.940800	0.89160	0.9390	+2.388%	231,108	-53.142%
2026-01-09	0.9153	0.929900	0.88120	0.9171	+2.595%	192,449	-52.023%
2026-01-08	0.8860	0.905600	0.88330	0.8939	+0.892%	183,107	-50.777%
2026-01-07	0.9189	0.920000	0.88600	0.8860	-2.840%	288,049	-50.339%
2026-01-06	0.9100	0.937550	0.90770	0.9119	+0.176%	292,550	-51.749%
2026-01-05	0.9355	0.956500	0.91030	0.9103	-2.694%	476,235	-51.664%
2026-01-02	0.9489	0.956500	0.90850	0.9355	-1.089%	447,811	-52.966%
2025-12-31	0.9000	0.945800	0.87410	0.9458	+5.089%	559,663	-53.479%
2025-12-30	0.9040	0.948800	0.89210	0.9000	-0.487%	586,101	-51.111%
2025-12-29	0.9359	0.947200	0.89340	0.9044	-3.787%	277,199	-51.349%
2025-12-26	0.9226	0.953500	0.91780	0.9400	+2.196%	282,547	-53.191%
2025-12-24	0.8700	0.937600	0.86810	0.9198	+8.212%	565,812	-52.164%
2025-12-23	0.8900	0.899900	0.84560	0.8500	-4.569%	1,029,442	-48.235%
2025-12-22	0.9235	0.956600	0.87715	0.8907	-2.207%	884,104	-50.601%
2025-12-19	0.9610	0.999800	0.91080	0.9108	-5.705%	835,839	-51.691%
2025-12-18	1.0000	1.000000	0.96170	0.9659	-2.964%	191,622	-54.447%
2025-12-17	0.9541	1.010000	0.95410	0.9954	+1.179%	244,669	-55.797%
2025-12-16	0.9727	0.999900	0.95000	0.9838	+1.506%	368,372	-55.275%
2025-12-15	0.9982	1.010000	0.95100	0.9692	+0.083%	337,724	-54.602%
2025-12-12	0.9900	1.000000	0.94240	0.9684	+0.854%	622,759	-54.564%
2025-12-11	0.9644	0.989800	0.93840	0.9602	+0.671%	303,486	-54.176%
2025-12-10	0.9400	0.990000	0.93100	0.9538	+0.718%	318,445	-53.869%
2025-12-09	0.9048	0.963400	0.90480	0.9470	+1.697%	462,839	-53.537%
2025-12-08	0.9300	0.949300	0.91410	0.9312	-0.021%	463,021	-52.749%
2025-12-05	0.9748	0.980400	0.93000	0.9314	-3.979%	492,563	-52.759%
2025-12-04	1.0100	1.013700	0.97000	0.9700	-4.902%	362,358	-54.639%
2025-12-03	1.0100	1.020000	0.97250	1.0200	+2.000%	315,159	-56.863%
2025-12-02	0.9982	1.020000	0.98000	1.0000	0.000%	258,195	-56.000%
2025-12-01	1.0300	1.030000	0.99000	1.0000	-3.846%	417,909	-56.000%
2025-11-28	1.0100	1.050000	1.00000	1.0400	+4.000%	259,436	-57.692%
2025-11-26	0.9734	1.029900	0.97200	1.0000	+1.885%	534,046	-56.000%
2025-11-25	0.9764	1.020000	0.97200	0.9815	+2.240%	312,746	-55.171%
2025-11-24	0.9651	0.998230	0.94300	0.9600	-0.104%	600,332	-54.167%
2025-11-21	0.8860	1.020000	0.87000	0.9610	+7.338%	1,894,608	-54.214%
2025-11-20	0.9501	0.960100	0.87000	0.8953	-4.755%	987,661	-50.854%
2025-11-19	0.9600	0.994500	0.92570	0.9400	-2.459%	1,157,973	-53.191%
2025-11-18	0.9700	0.982800	0.93000	0.9637	-3.097%	1,124,910	-54.343%
2025-11-17	1.0500	1.080000	0.98000	0.9945	-5.286%	899,368	-55.757%
2025-11-14	1.0900	1.090000	1.03000	1.0500	-4.545%	1,976,660	-58.095%
2025-11-13	1.1600	1.170000	1.07000	1.1000	-5.983%	1,598,785	-60.000%
2025-11-12	1.1400	1.180000	1.11000	1.1700	+1.739%	817,583	-62.393%
2025-11-11	1.1600	1.175000	1.11000	1.1500	0.000%	1,096,097	-61.739%
2025-11-10	1.1600	1.180000	1.15000	1.1500	-0.862%	827,905	-61.739%
2025-11-07	1.1400	1.170000	1.12000	1.1600	+1.754%	980,397	-62.069%
2025-11-06	1.1900	1.200000	1.12000	1.1400	-4.202%	971,734	-61.404%
2025-11-05	1.1800	1.200100	1.17000	1.1900	+0.847%	398,477	-63.025%
2025-11-04	1.2300	1.280000	1.18000	1.1800	-4.065%	567,040	-62.712%
2025-11-03	1.2000	1.230000	1.18000	1.2300	+2.500%	703,412	-64.228%
2025-10-31	1.2100	1.240000	1.19000	1.2000	-0.826%	1,397,559	-63.333%
2025-10-30	1.2600	1.280000	1.21000	1.2100	-4.724%	1,474,655	-63.636%
2025-10-29	1.3100	1.350000	1.25000	1.2700	-4.511%	1,128,732	-65.354%
2025-10-28	1.3600	1.360000	1.32000	1.3300	-0.746%	892,306	-66.917%
2025-10-27	1.3900	1.410000	1.34000	1.3400	-4.286%	616,332	-67.164%
2025-10-24	1.4000	1.420000	1.38000	1.4000	0.000%	243,888	-68.571%
2025-10-23	1.4100	1.415000	1.39000	1.4000	0.000%	433,757	-68.571%
2025-10-22	1.4100	1.430000	1.38000	1.4000	-0.709%	687,025	-68.571%
2025-10-21	1.4100	1.430000	1.41000	1.4100	-1.399%	409,597	-68.794%
2025-10-20	1.3800	1.430000	1.38000	1.4300	+3.623%	891,295	-69.231%
2025-10-17	1.4000	1.420000	1.38000	1.3800	-2.817%	725,681	-68.116%
2025-10-16	1.4800	1.480000	1.42000	1.4200	-2.740%	995,410	-69.014%
2025-10-15	1.4700	1.490000	1.43000	1.4600	+1.389%	1,316,407	-69.863%
2025-10-14	1.4500	1.470000	1.43000	1.4400	-1.370%	743,518	-69.444%
2025-10-13	1.5200	1.520000	1.45000	1.4600	-2.667%	974,870	-69.863%
2025-10-10	1.5500	1.560100	1.50000	1.5000	-3.226%	728,430	-70.667%
2025-10-09	1.5600	1.600000	1.54000	1.5500	-1.274%	442,712	-71.613%
2025-10-08	1.5800	1.595000	1.56000	1.5700	-0.633%	252,077	-71.975%
2025-10-07	1.6200	1.629700	1.58000	1.5800	-1.863%	404,505	-72.152%
2025-10-06	1.6400	1.700000	1.61000	1.6100	-2.424%	564,857	-72.671%
2025-10-03	1.6200	1.650000	1.60000	1.6500	+1.852%	341,046	-73.333%
2025-10-02	1.6500	1.650000	1.60000	1.6200	-1.220%	229,317	-72.840%
2025-10-01	1.6000	1.670000	1.59500	1.6400	+2.500%	452,893	-73.171%
2025-09-30	1.6000	1.625000	1.58000	1.6000	0.000%	465,423	-72.500%
2025-09-29	1.6300	1.640000	1.60000	1.6000	-1.840%	88,185	-72.500%
2025-09-26	1.6000	1.640000	1.60000	1.6300	+1.875%	196,494	-73.006%
2025-09-25	1.6200	1.635000	1.60000	1.6000	-1.235%	220,425	-72.500%
2025-09-24	1.6200	1.645000	1.62000	1.6200	-1.220%	166,020	-72.840%
2025-09-23	1.6500	1.675000	1.62000	1.6400	-1.205%	272,577	-73.171%
2025-09-22	1.6200	1.660000	1.62000	1.6600	+1.840%	197,795	-73.494%
2025-09-19	1.6500	1.670000	1.62000	1.6300	-1.212%	1,051,820	-73.006%
2025-09-18	1.6600	1.675000	1.62000	1.6500	+0.610%	471,656	-73.333%
2025-09-17	1.6800	1.705000	1.64000	1.6400	-1.796%	358,370	-73.171%
2025-09-16	1.6600	1.670000	1.63000	1.6700	-0.595%	194,509	-73.653%
2025-09-15	1.6700	1.730000	1.65000	1.6800	0.000%	612,949	-73.810%
2025-09-12	1.6900	1.700000	1.66000	1.6800	-0.592%	1,044,388	-73.810%
2025-09-11	1.6600	1.694900	1.66000	1.6900	+1.807%	237,938	-73.964%
2025-09-10	1.6500	1.675000	1.64010	1.6600	+0.606%	214,130	-73.494%
2025-09-09	1.6900	1.700000	1.65000	1.6500	-2.367%	99,209	-73.333%
2025-09-08	1.6800	1.730000	1.66000	1.6900	+0.595%	239,178	-73.964%
2025-09-05	1.6900	1.730000	1.68000	1.6800	0.000%	140,528	-73.810%
2025-09-04	1.6800	1.690000	1.65000	1.6800	+0.599%	259,549	-73.810%
2025-09-03	1.6700	1.720000	1.64000	1.6700	+0.602%	390,992	-73.653%
2025-09-02	1.6300	1.690000	1.63000	1.6600	0.000%	302,441	-73.494%
2025-08-29	1.6600	1.670000	1.64000	1.6600	0.000%	116,089	-73.494%
2025-08-28	1.6500	1.740000	1.63000	1.6600	+0.606%	276,278	-73.494%
2025-08-27	1.6600	1.690000	1.63000	1.6500	-0.602%	229,249	-73.333%
2025-08-26	1.6800	1.700000	1.65000	1.6600	-0.599%	218,902	-73.494%
2025-08-25	1.7100	1.710000	1.65000	1.6700	-2.339%	199,862	-73.653%
2025-08-22	1.6300	1.725000	1.63000	1.7100	+5.556%	354,516	-74.269%
2025-08-21	1.6000	1.630000	1.60000	1.6200	+0.621%	150,858	-72.840%
2025-08-20	1.7000	1.700000	1.61000	1.6100	-4.167%	719,946	-72.671%
2025-08-19	1.6200	1.690000	1.62000	1.6800	+3.704%	484,590	-73.810%
2025-08-18	1.5900	1.640000	1.59000	1.6200	+1.250%	258,124	-72.840%
2025-08-15	1.6300	1.660000	1.57000	1.6000	-0.621%	219,167	-72.500%
2025-08-14	1.6400	1.650100	1.60000	1.6100	-1.829%	208,833	-72.671%
2025-08-13	1.6000	1.660000	1.60000	1.6400	+2.500%	301,385	-73.171%
2025-08-12	1.5700	1.610000	1.56000	1.6000	+2.564%	165,961	-72.500%
2025-08-11	1.5800	1.610000	1.55000	1.5600	-1.266%	394,479	-71.795%
2025-08-08	1.5900	1.610000	1.58000	1.5800	-0.629%	231,196	-72.152%
2025-08-07	1.6000	1.626600	1.58000	1.5900	-0.625%	385,250	-72.327%
2025-08-06	1.6000	1.655000	1.59000	1.6000	0.000%	446,402	-72.500%
2025-08-05	1.6100	1.625000	1.59000	1.6000	-0.621%	301,723	-72.500%
2025-08-04	1.6100	1.650000	1.60000	1.6100	0.000%	209,239	-72.671%
2025-08-01	1.6500	1.660000	1.61000	1.6100	-2.424%	267,167	-72.671%
2025-07-31	1.6900	1.720000	1.65000	1.6500	-2.941%	232,702	-73.333%
2025-07-30	1.7400	1.820000	1.68000	1.7000	-1.163%	651,928	-74.118%
2025-07-29	1.6900	1.765000	1.67500	1.7200	+2.994%	460,151	-74.419%
2025-07-28	1.6800	1.690000	1.67000	1.6700	-1.183%	167,251	-73.653%
2025-07-25	1.6600	1.690000	1.65000	1.6900	+1.198%	119,187	-73.964%
2025-07-24	1.7000	1.719400	1.67000	1.6700	-2.339%	161,962	-73.653%
2025-07-23	1.6600	1.710000	1.65000	1.7100	+4.268%	256,945	-74.269%
2025-07-22	1.6400	1.670000	1.64000	1.6400	-0.606%	340,956	-73.171%
2025-07-21	1.6400	1.660000	1.63000	1.6500	+1.227%	202,480	-73.333%
2025-07-18	1.6300	1.650000	1.63000	1.6300	-0.610%	256,245	-73.006%
2025-07-17	1.6600	1.669400	1.61470	1.6400	-1.205%	737,597	-73.171%
2025-07-16	1.6700	1.700000	1.65000	1.6600	-1.190%	761,300	-73.494%
2025-07-15	1.7500	1.750000	1.66000	1.6800	-3.448%	328,380	-73.810%
2025-07-14	1.6900	1.740000	1.69000	1.7400	+2.353%	158,985	-74.713%
2025-07-11	1.7000	1.720000	1.67500	1.7000	-0.585%	639,583	-74.118%
2025-07-10	1.7300	1.770000	1.69000	1.7100	-1.156%	418,755	-74.269%
2025-07-09	1.6800	1.730000	1.68000	1.7300	+2.976%	388,031	-74.566%
2025-07-08	1.7000	1.735000	1.67000	1.6800	-1.176%	750,167	-73.810%
2025-07-07	1.7600	1.770000	1.69500	1.7000	-4.494%	649,038	-74.118%
2025-07-03	1.7700	1.805000	1.76000	1.7800	+0.565%	159,279	-75.281%
2025-07-02	1.6700	1.780000	1.67000	1.7700	+5.988%	387,577	-75.141%
2025-07-01	1.6400	1.690000	1.64000	1.6700	+1.829%	627,995	-73.653%
2025-06-30	1.7000	1.710000	1.63500	1.6400	-3.529%	860,296	-73.171%
2025-06-27	1.7100	1.710000	1.65000	1.7000	-0.585%	2,331,654	-74.118%
2025-06-26	1.6900	1.710000	1.67000	1.7100	+0.588%	140,778	-74.269%
2025-06-25	1.7000	1.710000	1.67000	1.7000	-1.163%	351,443	-74.118%
2025-06-24	1.7600	1.765000	1.70000	1.7200	-1.149%	170,809	-74.419%
2025-06-23	1.7000	1.755000	1.70000	1.7400	+2.959%	278,553	-74.713%
2025-06-20	1.7100	1.710000	1.68460	1.6900	-0.588%	565,759	-73.964%
2025-06-18	1.6900	1.720000	1.67000	1.7000	+0.592%	627,005	-74.118%
2025-06-17	1.7100	1.725000	1.69000	1.6900	-1.744%	455,479	-73.964%
2025-06-16	1.7600	1.770000	1.70000	1.7200	-0.578%	331,070	-74.419%
2025-06-13	1.7900	1.790000	1.73000	1.7300	-3.889%	195,385	-74.566%
2025-06-12	1.7500	1.800000	1.74000	1.8000	+2.857%	229,290	-75.556%
2025-06-11	1.8100	1.820000	1.75000	1.7500	-2.778%	548,332	-74.857%
2025-06-10	1.8200	1.830000	1.78000	1.8000	0.000%	146,239	-75.556%
2025-06-09	1.7900	1.810000	1.76000	1.8000	0.000%	186,104	-75.556%
2025-06-06	1.7500	1.810000	1.73200	1.8000	+3.448%	425,132	-75.556%
2025-06-05	1.7600	1.780000	1.74000	1.7400	-1.136%	404,914	-74.713%
2025-06-04	1.7900	1.790000	1.75000	1.7600	-1.676%	252,566	-75.000%
2025-06-03	1.7600	1.795000	1.75000	1.7900	+1.705%	174,407	-75.419%
2025-06-02	1.8100	1.836500	1.75000	1.7600	-3.297%	347,255	-75.000%
2025-05-30	1.8100	1.830000	1.76000	1.8200	+0.552%	367,595	-75.824%
2025-05-29	1.8400	1.860000	1.79500	1.8100	-2.162%	411,564	-75.691%
2025-05-28	1.8700	1.880000	1.83000	1.8500	-1.070%	527,171	-76.216%
2025-05-27	1.8400	1.870000	1.80010	1.8700	+2.747%	424,122	-76.471%
2025-05-23	1.8300	1.850000	1.80000	1.8200	-1.087%	202,724	-75.824%
2025-05-22	1.8000	1.860000	1.80000	1.8400	+0.546%	356,544	-76.087%
2025-05-21	1.7300	1.840000	1.73000	1.8300	+4.571%	486,131	-75.956%
2025-05-20	1.8500	1.850000	1.75000	1.7500	-6.417%	243,244	-74.857%
2025-05-19	1.7400	1.875000	1.74000	1.8700	+5.650%	389,979	-76.471%
2025-05-16	1.7300	1.798900	1.73000	1.7700	-0.562%	488,567	-75.141%
2025-05-15	1.7400	1.910000	1.71000	1.7800	+1.136%	942,914	-75.281%
2025-05-14	1.7200	2.050000	1.71000	1.7600	+20.548%	3,941,063	-75.000%
2025-05-13	1.5200	1.520000	1.45000	1.4600	-2.667%	408,505	-69.863%
2025-05-12	1.5700	1.570000	1.48010	1.5000	-1.316%	620,392	-70.667%
2025-05-09	1.5200	1.550000	1.51000	1.5200	+0.662%	64,064	-71.053%
2025-05-08	1.5500	1.550000	1.50000	1.5100	-1.307%	222,985	-70.861%
2025-05-07	1.5100	1.545000	1.50000	1.5300	+2.685%	192,844	-71.242%
2025-05-06	1.4900	1.540000	1.49000	1.4900	-1.325%	123,580	-70.470%
2025-05-05	1.5700	1.580000	1.51000	1.5100	-3.822%	121,034	-70.861%
2025-05-02	1.5200	1.600000	1.52000	1.5700	+4.667%	324,394	-71.975%
2025-05-01	1.5400	1.565000	1.48000	1.5000	-5.063%	198,538	-70.667%
2025-04-30	1.5900	1.625000	1.49000	1.5800	+1.935%	305,753	-72.152%
2025-04-29	1.5400	1.580000	1.51500	1.5500	0.000%	156,521	-71.613%
2025-04-28	1.5500	1.560000	1.51500	1.5500	+0.649%	201,278	-71.613%
2025-04-25	1.5800	1.600000	1.53000	1.5400	-2.532%	275,676	-71.429%
2025-04-24	1.5800	1.640000	1.55000	1.5800	-0.629%	446,514	-72.152%
2025-04-23	1.5700	1.620000	1.49000	1.5900	+3.247%	896,484	-72.327%
2025-04-22	1.5300	1.550000	1.48000	1.5400	+1.987%	326,292	-71.429%
2025-04-21	1.5300	1.530000	1.48000	1.5100	-0.658%	355,646	-70.861%
2025-04-17	1.4900	1.550000	1.48000	1.5200	+0.662%	383,142	-71.053%
2025-04-16	1.5200	1.525000	1.47000	1.5100	0.000%	247,331	-70.861%
2025-04-15	1.4900	1.530000	1.47000	1.5100	+0.667%	183,889	-70.861%
2025-04-14	1.4800	1.510000	1.42500	1.5000	+2.740%	295,101	-70.667%
2025-04-11	1.4500	1.471500	1.36000	1.4600	-0.680%	407,346	-69.863%
2025-04-10	1.5400	1.555000	1.41000	1.4700	-6.962%	736,091	-70.068%
2025-04-09	1.5500	1.620000	1.45000	1.5800	+1.282%	795,518	-72.152%
2025-04-08	1.6300	1.650000	1.53500	1.5600	-1.266%	590,424	-71.795%
2025-04-07	1.6500	1.690000	1.53000	1.5800	-7.059%	763,564	-72.152%
2025-04-04	1.7000	1.710000	1.64000	1.7000	-2.857%	629,667	-74.118%
2025-04-03	1.7300	1.780000	1.70000	1.7500	-3.315%	568,773	-74.857%
2025-04-02	1.7900	1.825000	1.78000	1.8100	-1.093%	185,826	-75.691%
2025-04-01	1.7700	1.840000	1.75000	1.8300	+2.809%	395,880	-75.956%
2025-03-31	1.8300	1.830000	1.78000	1.7800	-3.261%	387,214	-75.281%
2025-03-28	1.8700	1.890000	1.81000	1.8400	-1.075%	159,088	-76.087%
2025-03-27	1.8500	1.875000	1.81000	1.8600	+1.639%	179,787	-76.344%
2025-03-26	1.7600	1.840000	1.76000	1.8300	+0.549%	305,761	-75.956%
2025-03-25	1.8700	1.870000	1.82000	1.8200	-2.151%	116,525	-75.824%
2025-03-24	1.9000	1.930000	1.85500	1.8600	-1.064%	242,238	-76.344%
2025-03-21	1.8200	1.880000	1.78000	1.8800	+2.732%	706,792	-76.596%
2025-03-20	1.8100	1.830000	1.77500	1.8300	+0.549%	272,156	-75.956%
2025-03-19	1.8000	1.850000	1.80000	1.8200	+0.552%	161,510	-75.824%
2025-03-18	1.7900	1.815000	1.76000	1.8100	0.000%	310,163	-75.691%
2025-03-17	1.7500	1.830000	1.74000	1.8100	+4.023%	420,766	-75.691%
2025-03-14	1.7900	1.805000	1.72000	1.7400	-1.136%	291,535	-74.713%
2025-03-13	1.8000	1.800000	1.73000	1.7600	-1.676%	382,355	-75.000%
2025-03-12	1.8100	1.810000	1.73000	1.7900	+1.130%	269,969	-75.419%
2025-03-11	1.7900	1.790000	1.74000	1.7700	-1.117%	246,421	-75.141%
2025-03-10	1.7700	1.795000	1.75000	1.7900	+0.562%	255,339	-75.419%
2025-03-07	1.7400	1.800000	1.72000	1.7800	+2.299%	348,695	-75.281%
2025-03-06	1.7700	1.810000	1.70000	1.7400	-1.695%	518,333	-74.713%