Dark

IMH
Impac Mortgage Holdings Inc.
stock NYSEAMERICAN

Inactive

Apr 26, 2023

0.2249USD+2.227%(+0.0049)11,751

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.22)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
2023-04-26	0.229900	0.229900	0.220200	0.224900	+2.227%	11,751	0.000%
2023-04-25	0.222300	0.239899	0.220000	0.220000	-5.983%	37,405	+2.227%
2023-04-24	0.238100	0.254437	0.230000	0.234000	-2.500%	9,563	-3.889%
2023-04-21	0.217500	0.260000	0.217500	0.240000	+4.348%	14,540	-6.292%
2023-04-20	0.251200	0.284700	0.230000	0.230000	-11.572%	70,901	-2.217%
2023-04-19	0.269500	0.271700	0.260000	0.260100	+0.038%	17,151	-13.533%
2023-04-18	0.260000	0.270000	0.250100	0.260000	-6.843%	39,920	-13.500%
2023-04-17	0.290100	0.291100	0.270000	0.279100	-0.286%	32,140	-19.420%
2023-04-14	0.295000	0.295000	0.265000	0.279900	-3.416%	23,007	-19.650%
2023-04-13	0.309900	0.314701	0.289800	0.289800	-1.763%	26,441	-22.395%
2023-04-12	0.326800	0.337900	0.290000	0.295000	-13.184%	49,807	-23.763%
2023-04-11	0.309000	0.344900	0.301800	0.339800	+9.968%	13,025	-33.814%
2023-04-10	0.320000	0.320000	0.300000	0.309000	-0.323%	27,478	-27.217%
2023-04-06	0.310000	0.332001	0.305000	0.310000	-8.824%	18,842	-27.452%
2023-04-05	0.340000	0.360000	0.310000	0.340000	+1.190%	49,525	-33.853%
2023-04-04	0.350000	0.360000	0.335500	0.336000	-6.667%	11,307	-33.065%
2023-04-03	0.350000	0.375000	0.350000	0.360000	+2.769%	17,995	-37.528%
2023-03-31	0.377500	0.379900	0.350100	0.350300	-4.680%	23,102	-35.798%
2023-03-30	0.359000	0.399700	0.355000	0.367500	+7.268%	15,942	-38.803%
2023-03-29	0.350000	0.372500	0.335800	0.342600	+3.380%	11,791	-34.355%
2023-03-28	0.340000	0.357200	0.322100	0.331400	-4.247%	29,708	-32.136%
2023-03-27	0.320500	0.350500	0.320500	0.346100	-3.808%	22,211	-35.019%
2023-03-24	0.360000	0.369000	0.320100	0.359800	+2.419%	58,025	-37.493%
2023-03-23	0.320000	0.364900	0.320000	0.351301	+9.782%	87,689	-35.981%
2023-03-22	0.375000	0.375000	0.320000	0.320000	-15.789%	178,348	-29.719%
2023-03-21	0.229800	0.420000	0.203500	0.380000	+89.810%	1,698,074	-40.816%
2023-03-20	0.180000	0.250000	0.160000	0.200200	+29.161%	302,987	+12.338%
2023-03-17	0.260000	0.287700	0.155000	0.155000	-46.735%	286,617	+45.097%
2023-03-16	0.335400	0.357500	0.291000	0.291000	-16.259%	76,836	-22.715%
2023-03-15	0.390000	0.390000	0.320000	0.347500	+3.116%	85,865	-35.281%
2023-03-14	0.320100	0.380000	0.320100	0.337000	-6.337%	36,562	-33.264%
2023-03-13	0.365600	0.376000	0.340200	0.359800	-4.309%	10,614	-37.493%
2023-03-10	0.374000	0.376000	0.364700	0.376000	+0.535%	20,169	-40.186%
2023-03-09	0.350000	0.374000	0.350000	0.374000	+0.268%	18,109	-39.866%
2023-03-08	0.371000	0.373000	0.361700	0.373000	+0.539%	9,924	-39.705%
2023-03-07	0.362400	0.380000	0.362400	0.371000	-2.368%	37,285	-39.380%
2023-03-06	0.360000	0.382500	0.315400	0.380000	+8.047%	41,878	-40.816%
2023-03-03	0.310000	0.360000	0.305000	0.351700	+16.766%	126,523	-36.053%
2023-03-02	0.320100	0.320100	0.280300	0.301200	-5.875%	31,559	-25.332%
2023-03-01	0.356800	0.360200	0.317500	0.320000	-11.160%	22,518	-29.719%
2023-02-28	0.360000	0.398000	0.356800	0.360200	+0.953%	10,895	-37.562%
2023-02-27	0.350000	0.360000	0.349500	0.356800	-0.751%	26,624	-36.967%
2023-02-24	0.370000	0.379900	0.353142	0.359500	-5.395%	27,244	-37.441%
2023-02-23	0.400000	0.400000	0.370000	0.380000	-3.036%	15,411	-40.816%
2023-02-22	0.373300	0.399800	0.370201	0.391900	+3.129%	19,024	-42.613%
2023-02-21	0.402500	0.405100	0.375100	0.380010	-8.651%	32,473	-40.817%
2023-02-17	0.420000	0.420000	0.408000	0.416000	-0.929%	34,581	-45.938%
2023-02-16	0.480000	0.480000	0.400250	0.419900	-12.848%	51,670	-46.440%
2023-02-15	0.489900	0.496616	0.481000	0.481800	-3.621%	21,581	-53.321%
2023-02-14	0.485200	0.520900	0.475200	0.499900	-7.426%	43,414	-55.011%
2023-02-13	0.560000	0.568600	0.515000	0.540000	-5.030%	57,501	-58.352%
2023-02-10	0.570000	0.580000	0.540000	0.568600	-0.664%	36,206	-60.447%
2023-02-09	0.520000	0.572400	0.520000	0.572400	+10.077%	61,017	-60.709%
2023-02-08	0.650000	0.650000	0.499000	0.520000	-14.908%	232,681	-56.750%
2023-02-07	0.480000	0.677000	0.413900	0.611100	+32.877%	404,964	-63.198%
2023-02-06	0.390000	0.490000	0.325000	0.459900	+17.923%	186,191	-51.098%
2023-02-03	0.430900	0.479500	0.390000	0.390000	-1.065%	206,037	-42.333%
2023-02-02	0.350000	0.398900	0.335000	0.394200	+20.698%	82,525	-42.948%
2023-02-01	0.289900	0.350000	0.289900	0.326600	+21.866%	278,773	-31.139%
2023-01-31	0.286000	0.291141	0.238000	0.268000	-4.286%	48,819	-16.082%
2023-01-30	0.318200	0.330000	0.251100	0.280000	-15.126%	96,085	-19.679%
2023-01-27	0.348000	0.348000	0.321300	0.329899	-2.771%	40,171	-31.828%
2023-01-26	0.303600	0.339400	0.303600	0.339300	+9.452%	9,191	-33.716%
2023-01-25	0.330000	0.335001	0.310000	0.310000	-6.061%	23,562	-27.452%
2023-01-24	0.340000	0.340000	0.310000	0.330000	-0.121%	43,554	-31.848%
2023-01-23	0.322100	0.332951	0.310200	0.330400	-2.824%	7,479	-31.931%
2023-01-20	0.300200	0.340000	0.300200	0.340000	+5.639%	17,322	-33.853%
2023-01-19	0.320000	0.329899	0.265201	0.321851	+3.723%	17,543	-30.123%
2023-01-18	0.290101	0.320000	0.290101	0.310300	+7.333%	17,657	-27.522%
2023-01-17	0.290000	0.310000	0.275100	0.289100	-6.380%	32,554	-22.207%
2023-01-13	0.260000	0.308800	0.254950	0.308800	+23.175%	50,342	-27.170%
2023-01-12	0.237500	0.260000	0.234700	0.250700	+0.280%	29,271	-10.291%
2023-01-11	0.262600	0.269900	0.240600	0.250000	-0.040%	35,454	-10.040%
2023-01-10	0.231900	0.255000	0.230500	0.250100	+13.682%	14,530	-10.076%
2023-01-09	0.214900	0.244000	0.211900	0.220000	+8.965%	69,277	+2.227%
2023-01-06	0.207101	0.214900	0.201100	0.201900	-2.652%	17,407	+11.392%
2023-01-05	0.209900	0.209900	0.199300	0.207400	-1.191%	38,812	+8.438%
2023-01-04	0.210000	0.210000	0.200000	0.209900	+1.254%	41,823	+7.146%
2023-01-03	0.178600	0.210000	0.178600	0.207300	+21.512%	57,526	+8.490%
2022-12-30	0.157700	0.210000	0.156000	0.170600	+10.779%	329,825	+31.829%
2022-12-29	0.120000	0.170900	0.120000	0.154000	-3.750%	70,943	+46.039%
2022-12-28	0.170000	0.170000	0.158600	0.160000	-4.762%	70,176	+40.563%
2022-12-27	0.174000	0.174000	0.150500	0.168000	+11.628%	59,994	+33.869%
2022-12-23	0.156000	0.165800	0.150500	0.150500	-5.525%	339,092	+49.435%
2022-12-22	0.159400	0.167600	0.150500	0.159301	+4.872%	34,167	+41.179%
2022-12-21	0.161100	0.161100	0.151100	0.151900	-5.476%	84,431	+48.058%
2022-12-20	0.170300	0.199500	0.160700	0.160700	-4.117%	171,557	+39.950%
2022-12-19	0.211200	0.211200	0.161800	0.167600	-13.251%	218,436	+34.189%
2022-12-16	0.230000	0.250000	0.193200	0.193200	-8.000%	103,389	+16.408%
2022-12-15	0.200000	0.230000	0.200000	0.210000	0.000%	74,210	+7.095%
2022-12-14	0.224300	0.248000	0.210000	0.210000	-11.839%	50,609	+7.095%
2022-12-13	0.236600	0.238500	0.227700	0.238200	-0.042%	12,518	-5.584%
2022-12-12	0.248900	0.248900	0.227600	0.238300	+0.506%	5,512	-5.623%
2022-12-09	0.230000	0.240000	0.221000	0.237100	+7.043%	59,061	-5.146%
2022-12-08	0.220000	0.233400	0.220000	0.221500	-4.196%	35,266	+1.535%
2022-12-07	0.236100	0.250468	0.231200	0.231200	-7.520%	41,079	-2.725%
2022-12-06	0.232500	0.269700	0.231000	0.250000	+2.124%	45,483	-10.040%
2022-12-05	0.256900	0.269700	0.239650	0.244800	+0.041%	25,196	-8.129%
2022-12-02	0.250000	0.256100	0.233400	0.244700	-9.337%	41,819	-8.092%
2022-12-01	0.240000	0.280000	0.232400	0.269900	+16.840%	141,871	-16.673%
2022-11-30	0.245100	0.252500	0.230000	0.231000	-5.791%	143,663	-2.641%
2022-11-29	0.260000	0.260000	0.240400	0.245200	-5.692%	119,968	-8.279%
2022-11-28	0.269800	0.280000	0.260000	0.260000	-3.668%	50,230	-13.500%
2022-11-25	0.280000	0.280000	0.260000	0.269900	-3.624%	26,149	-16.673%
2022-11-23	0.290000	0.290100	0.280000	0.280050	-3.464%	38,782	-19.693%
2022-11-22	0.310000	0.320000	0.274000	0.290100	+3.607%	23,930	-22.475%
2022-11-21	0.330000	0.330000	0.280000	0.280000	+7.692%	40,282	-19.679%
2022-11-18	0.331400	0.350400	0.260000	0.260000	-25.714%	52,837	-13.500%
2022-11-17	0.365000	0.385800	0.325000	0.350000	-0.057%	49,536	-35.743%
2022-11-16	0.370000	0.370000	0.350000	0.350201	+5.769%	26,916	-35.780%
2022-11-15	0.330300	0.354900	0.330050	0.331100	-6.732%	16,493	-32.075%
2022-11-14	0.330000	0.355000	0.330000	0.355000	-4.054%	7,317	-36.648%
2022-11-11	0.313500	0.370000	0.313500	0.370000	+12.667%	16,150	-39.216%
2022-11-10	0.279500	0.359600	0.251000	0.328401	-7.493%	48,223	-31.517%
2022-11-09	0.367500	0.367800	0.350000	0.355000	-2.392%	15,676	-36.648%
2022-11-08	0.348700	0.370000	0.348700	0.363700	+13.763%	98,447	-38.163%
2022-11-07	0.268000	0.325000	0.268000	0.319699	+19.157%	118,863	-29.653%
2022-11-04	0.284800	0.290000	0.260500	0.268300	+0.751%	81,201	-16.176%
2022-11-03	0.263601	0.274000	0.263500	0.266300	+6.096%	2,593	-15.546%
2022-11-02	0.270000	0.289700	0.251000	0.251000	-8.294%	13,146	-10.398%
2022-11-01	0.272088	0.273700	0.260000	0.273700	+6.581%	7,669	-17.830%
2022-10-31	0.282500	0.285100	0.256800	0.256800	-8.356%	6,209	-12.422%
2022-10-28	0.290000	0.290000	0.270000	0.280215	-3.374%	10,579	-19.740%
2022-10-27	0.262700	0.290000	0.260000	0.290000	+15.954%	7,918	-22.448%
2022-10-26	0.242300	0.270000	0.242300	0.250100	-4.506%	7,107	-10.076%
2022-10-25	0.255000	0.261901	0.240000	0.261901	+2.265%	42,997	-14.128%
2022-10-24	0.287300	0.290000	0.253000	0.256100	-8.536%	26,945	-12.183%
2022-10-21	0.260000	0.292200	0.260000	0.280000	+6.626%	2,480	-19.679%
2022-10-20	0.282300	0.299700	0.262600	0.262600	-11.879%	8,261	-14.356%
2022-10-19	0.282500	0.298000	0.280000	0.298000	+5.749%	16,209	-24.530%
2022-10-18	0.260000	0.285300	0.260000	0.281800	+6.904%	6,128	-20.192%
2022-10-17	0.267500	0.299200	0.263600	0.263600	-0.340%	3,705	-14.681%
2022-10-14	0.272200	0.278900	0.259700	0.264500	+2.124%	72,283	-14.972%
2022-10-13	0.269300	0.280000	0.255000	0.259000	-2.741%	13,355	-13.166%
2022-10-12	0.241100	0.290000	0.241100	0.266300	+4.431%	59,953	-15.546%
2022-10-11	0.270300	0.280000	0.240700	0.255000	-8.929%	180,577	-11.804%
2022-10-10	0.298500	0.298500	0.270300	0.280000	-6.198%	30,304	-19.679%
2022-10-07	0.290100	0.319900	0.290100	0.298500	-3.710%	47,292	-24.657%
2022-10-06	0.316200	0.349800	0.294999	0.310000	+3.230%	307,062	-27.452%
2022-10-05	0.310000	0.320400	0.300300	0.300300	-0.398%	31,708	-25.108%
2022-10-04	0.320000	0.320000	0.300300	0.301500	-5.752%	43,790	-25.406%
2022-10-03	0.324851	0.324851	0.319899	0.319899	+6.385%	1,294	-29.697%
2022-09-30	0.295000	0.316000	0.295000	0.300700	-3.000%	8,465	-25.208%
2022-09-29	0.300101	0.349900	0.300101	0.310000	+3.333%	13,651	-27.452%
2022-09-28	0.305000	0.319400	0.300000	0.300000	-1.865%	30,329	-25.033%
2022-09-27	0.320000	0.375000	0.305100	0.305700	-3.099%	14,836	-26.431%
2022-09-26	0.380000	0.380000	0.290300	0.315475	-16.980%	97,112	-28.711%
2022-09-23	0.400000	0.400000	0.370101	0.380000	-2.376%	13,387	-40.816%
2022-09-22	0.400000	0.410000	0.380300	0.389250	-5.061%	8,717	-42.222%
2022-09-21	0.437400	0.437400	0.388000	0.410000	+1.235%	24,158	-45.146%
2022-09-20	0.429900	0.429900	0.405000	0.405000	-5.792%	2,594	-44.469%
2022-09-19	0.400000	0.449800	0.400000	0.429900	-1.376%	9,141	-47.686%
2022-09-16	0.463700	0.463700	0.400000	0.435900	-2.961%	31,181	-48.406%
2022-09-15	0.420000	0.449200	0.400400	0.449200	+6.952%	9,621	-49.933%
2022-09-14	0.427900	0.428100	0.420000	0.420000	-2.812%	38,975	-46.452%
2022-09-13	0.420000	0.443900	0.420000	0.432150	+1.874%	41,112	-47.958%
2022-09-12	0.430000	0.430000	0.424200	0.424200	-5.733%	1,747	-46.983%
2022-09-09	0.470000	0.510000	0.423000	0.450000	+4.651%	48,518	-50.022%
2022-09-08	0.450000	0.450000	0.421200	0.430000	-5.495%	9,543	-47.698%
2022-09-07	0.469999	0.469999	0.455000	0.455000	-0.806%	9,299	-50.571%
2022-09-06	0.485000	0.499499	0.450000	0.458699	-4.298%	20,794	-50.970%
2022-09-02	0.450100	0.485949	0.450100	0.479300	+1.979%	9,043	-53.077%
2022-09-01	0.472100	0.475001	0.460000	0.470000	-5.868%	6,081	-52.149%
2022-08-31	0.490000	0.499700	0.470000	0.499300	+8.543%	6,355	-54.957%
2022-08-30	0.539000	0.540000	0.396000	0.460000	-14.799%	78,538	-51.109%
2022-08-29	0.520000	0.539900	0.520000	0.539900	+2.828%	72,186	-58.344%
2022-08-26	0.530000	0.539899	0.520000	0.525050	+2.951%	50,111	-57.166%
2022-08-25	0.519899	0.519900	0.460100	0.510000	-1.923%	29,897	-55.902%
2022-08-24	0.489900	0.520000	0.489900	0.520000	+6.122%	14,473	-56.750%
2022-08-23	0.500100	0.500100	0.455600	0.490000	-2.000%	5,287	-54.102%
2022-08-22	0.441400	0.500000	0.441400	0.500000	-0.060%	6,185	-55.020%
2022-08-19	0.519500	0.520000	0.481400	0.500300	-0.239%	25,144	-55.047%
2022-08-18	0.519900	0.519900	0.460000	0.501500	-3.558%	64,981	-55.155%
2022-08-17	0.462400	0.521100	0.462400	0.520000	+6.122%	16,281	-56.750%
2022-08-16	0.480000	0.520000	0.480000	0.490000	-5.250%	23,989	-54.102%
2022-08-15	0.430000	0.517150	0.430000	0.517150	+17.401%	45,079	-56.512%
2022-08-12	0.470000	0.479800	0.422151	0.440500	-1.461%	17,475	-48.944%
2022-08-11	0.460000	0.469700	0.400800	0.447031	+8.992%	32,050	-49.690%
2022-08-10	0.420000	0.420000	0.385000	0.410150	+2.078%	25,812	-45.166%
2022-08-09	0.429100	0.439899	0.400000	0.401800	-0.446%	25,994	-44.027%
2022-08-08	0.398400	0.421299	0.390000	0.403600	+1.305%	23,112	-44.277%
2022-08-05	0.420100	0.479300	0.398400	0.398400	-0.400%	59,486	-43.549%
2022-08-04	0.400000	0.433700	0.392600	0.400000	-1.356%	17,387	-43.775%
2022-08-03	0.390000	0.416001	0.390000	0.405500	-1.170%	14,714	-44.538%
2022-08-02	0.450000	0.472500	0.400000	0.410300	-13.063%	42,319	-45.186%
2022-08-01	0.520000	0.520000	0.460000	0.471950	-7.461%	51,934	-52.347%
2022-07-29	0.480000	0.521301	0.480000	0.510000	+4.167%	5,663	-55.902%
2022-07-28	0.530000	0.530000	0.476151	0.489600	-7.325%	10,630	-54.065%
2022-07-27	0.530000	0.530000	0.480000	0.528300	+7.816%	12,089	-57.429%
2022-07-26	0.470200	0.502600	0.470100	0.490000	0.000%	5,981	-54.102%
2022-07-25	0.470000	0.519600	0.470000	0.490000	-6.862%	7,010	-54.102%
2022-07-22	0.540000	0.540000	0.490000	0.526100	-2.139%	11,314	-57.251%
2022-07-21	0.474700	0.537600	0.470000	0.537600	+13.609%	39,969	-58.166%
2022-07-20	0.480000	0.540000	0.466500	0.473200	-15.500%	101,305	-52.473%
2022-07-19	0.579100	0.579100	0.542800	0.560000	-3.265%	2,426	-59.839%
2022-07-18	0.510000	0.609700	0.510000	0.578900	+0.069%	3,996	-61.150%
2022-07-15	0.593800	0.593800	0.578500	0.578500	-0.259%	4,984	-61.124%
2022-07-14	0.620000	0.620000	0.580000	0.580000	+0.138%	4,721	-61.224%
2022-07-13	0.610000	0.620001	0.579200	0.579200	-6.588%	9,507	-61.171%
2022-07-12	0.625000	0.625000	0.610000	0.620050	-1.579%	3,697	-63.729%
2022-07-11	0.560000	0.639300	0.560000	0.630000	+13.595%	13,349	-64.302%
2022-07-08	0.580000	0.600000	0.549300	0.554600	-6.000%	13,170	-59.448%
2022-07-07	0.650000	0.650000	0.580000	0.590000	-6.349%	8,782	-61.881%
2022-07-06	0.637350	0.650000	0.620100	0.630000	+1.761%	2,642	-64.302%
2022-07-05	0.659900	0.660000	0.580000	0.619100	+6.156%	15,897	-63.673%
2022-07-01	0.590000	0.596800	0.580000	0.583200	+0.552%	4,753	-61.437%
2022-06-30	0.600000	0.661200	0.580000	0.580000	-4.930%	5,959	-61.224%
2022-06-29	0.600300	0.627200	0.590000	0.610074	-3.880%	9,056	-63.136%
2022-06-28	0.650000	0.650100	0.620000	0.634700	-2.951%	5,744	-64.566%
2022-06-27	0.620000	0.689300	0.610300	0.654000	+10.847%	4,313	-65.612%
2022-06-24	0.650800	0.674000	0.590000	0.590000	-6.793%	24,397	-61.881%
2022-06-23	0.607800	0.699800	0.607800	0.633000	-6.884%	3,740	-64.471%
2022-06-22	0.650100	0.699600	0.649900	0.679800	+5.053%	7,228	-66.917%
2022-06-21	0.600000	0.650200	0.600000	0.647100	+0.031%	15,672	-65.245%
2022-06-17	0.670300	0.673500	0.646900	0.646900	-3.462%	5,924	-65.234%
2022-06-16	0.670200	0.700000	0.670100	0.670100	-5.620%	4,128	-66.438%
2022-06-15	0.829800	0.829800	0.710000	0.710000	+0.382%	5,564	-68.324%
2022-06-14	0.790000	0.855700	0.700000	0.707300	-9.321%	19,117	-68.203%
2022-06-13	0.828800	0.828800	0.780000	0.780000	-5.887%	4,143	-71.167%
2022-06-10	0.839600	0.839600	0.820200	0.828788	-1.288%	3,834	-72.864%
2022-06-09	0.881500	0.881500	0.806300	0.839600	-0.048%	5,097	-73.213%
2022-06-08	0.806100	0.840000	0.806100	0.840000	+1.205%	7,684	-73.226%
2022-06-07	0.822000	0.870000	0.820000	0.830000	+5.023%	18,984	-72.904%
2022-06-06	0.780000	0.829900	0.779900	0.790300	+2.610%	1,497	-71.542%
2022-06-03	0.720300	0.795500	0.720300	0.770200	-6.744%	1,088	-70.800%
2022-06-02	0.800000	0.826253	0.800000	0.825900	+7.148%	6,411	-72.769%
2022-06-01	0.800000	0.800000	0.770700	0.770800	-1.759%	3,312	-70.823%
2022-05-31	0.780000	0.800000	0.779351	0.784600	-1.925%	1,989	-71.336%
2022-05-27	0.820000	0.820000	0.772000	0.800000	+6.002%	18,495	-71.888%
2022-05-26	0.650300	0.777400	0.650300	0.754700	+0.627%	18,334	-70.200%
2022-05-25	0.730000	0.750000	0.730000	0.750000	+8.696%	7,588	-70.013%
2022-05-24	0.690000	0.690000	0.670400	0.690000	-4.167%	9,736	-67.406%
2022-05-23	0.680000	0.734900	0.680000	0.720000	+2.696%	6,011	-68.764%
2022-05-20	0.700000	0.730000	0.670800	0.701100	+0.157%	21,585	-67.922%
2022-05-19	0.690000	0.700000	0.660200	0.700000	+4.478%	8,242	-67.871%
2022-05-18	0.700000	0.700000	0.650200	0.670000	-4.286%	4,838	-66.433%
2022-05-17	0.646900	0.700000	0.646900	0.700000	0.000%	20,068	-67.871%
2022-05-16	0.680000	0.734400	0.645301	0.700000	0.000%	7,901	-67.871%
2022-05-13	0.693000	0.700000	0.645100	0.700000	+0.748%	15,985	-67.871%
2022-05-12	0.694000	0.734900	0.670000	0.694800	+0.130%	34,227	-67.631%
2022-05-11	0.645300	0.699900	0.645300	0.693900	+0.014%	4,582	-67.589%
2022-05-10	0.666000	0.705400	0.650000	0.693800	+4.331%	9,878	-67.584%
2022-05-09	0.699900	0.748000	0.661500	0.665000	-2.749%	19,275	-66.180%
2022-05-06	0.689900	0.699300	0.647850	0.683800	-2.454%	19,436	-67.110%
2022-05-05	0.690000	0.710000	0.690000	0.701000	+1.594%	11,460	-67.917%
2022-05-04	0.681000	0.700000	0.635500	0.690000	+0.612%	4,648	-67.406%
2022-05-03	0.679800	0.701500	0.640000	0.685800	+2.358%	34,047	-67.206%
2022-05-02	0.700000	0.710000	0.600400	0.670000	-3.179%	11,470	-66.433%
2022-04-29	0.710000	0.710000	0.600000	0.692000	+2.458%	42,608	-67.500%
2022-04-28	0.660000	0.720000	0.651000	0.675400	+3.908%	5,455	-66.701%
2022-04-27	0.720000	0.720000	0.650000	0.650000	-3.028%	12,115	-65.400%
2022-04-26	0.690000	0.715901	0.670200	0.670300	-2.132%	19,365	-66.448%
2022-04-25	0.665500	0.710000	0.665500	0.684899	-2.031%	6,005	-67.163%
2022-04-22	0.710000	0.712400	0.670000	0.699100	-0.086%	4,703	-67.830%
2022-04-21	0.710000	0.710000	0.670100	0.699700	+1.406%	14,154	-67.858%
2022-04-20	0.709400	0.710000	0.660200	0.690000	-1.302%	6,764	-67.406%
2022-04-19	0.710000	0.710000	0.690000	0.699100	+1.865%	3,412	-67.830%
2022-04-18	0.710000	0.710000	0.660600	0.686300	-1.252%	12,245	-67.230%
2022-04-14	0.710000	0.712600	0.690300	0.695000	-2.154%	6,812	-67.640%
2022-04-13	0.725001	0.725001	0.700000	0.710300	+1.139%	4,582	-68.337%
2022-04-12	0.710000	0.710000	0.690000	0.702300	+0.329%	3,367	-67.977%
2022-04-11	0.700000	0.700000	0.690500	0.700000	-2.221%	3,827	-67.871%
2022-04-08	0.760000	0.760000	0.690000	0.715900	-1.932%	15,037	-68.585%
2022-04-07	0.793699	0.793699	0.728000	0.730000	-2.276%	4,104	-69.192%
2022-04-06	0.725000	0.789700	0.725000	0.747000	-3.326%	6,096	-69.893%
2022-04-05	0.772400	0.787700	0.772400	0.772700	+0.220%	1,269	-70.894%
2022-04-04	0.760000	0.786928	0.760000	0.771000	+1.447%	3,700	-70.830%
2022-04-01	0.810000	0.810000	0.760000	0.760000	+1.333%	10,190	-70.408%
2022-03-31	0.783800	0.788600	0.750000	0.750000	-2.610%	8,218	-70.013%
2022-03-30	0.807300	0.807300	0.753250	0.770100	-1.269%	11,611	-70.796%
2022-03-29	0.711000	0.810000	0.711000	0.780000	+0.013%	7,265	-71.167%
2022-03-28	0.804800	0.804800	0.775600	0.779900	-1.434%	17,587	-71.163%
2022-03-25	0.810000	0.810000	0.782500	0.791250	-0.107%	5,537	-71.577%
2022-03-24	0.810000	0.810000	0.782500	0.792100	-0.521%	2,654	-71.607%
2022-03-23	0.810000	0.810000	0.782500	0.796250	-1.698%	18,081	-71.755%
2022-03-22	0.782500	0.810700	0.782500	0.810000	0.000%	7,817	-72.235%
2022-03-21	0.850000	0.850000	0.790000	0.810000	-3.571%	23,053	-72.235%
2022-03-18	0.740000	0.840000	0.695150	0.840000	+12.934%	59,418	-73.226%
2022-03-17	0.714900	0.743800	0.689900	0.743800	+9.238%	4,590	-69.763%
2022-03-16	0.698800	0.710000	0.670000	0.680900	+3.167%	18,182	-66.970%
2022-03-15	0.691000	0.704800	0.660000	0.660000	-4.348%	14,644	-65.924%
2022-03-14	0.750000	0.750000	0.690000	0.690000	-4.167%	9,326	-67.406%
2022-03-11	0.960000	0.960000	0.690000	0.720000	-20.000%	81,153	-68.764%
2022-03-10	0.750000	0.991400	0.744900	0.900000	+29.143%	103,436	-75.011%
2022-03-09	0.689800	0.698000	0.660000	0.696900	+2.485%	22,468	-67.729%
2022-03-08	0.704600	0.704600	0.660000	0.680000	-5.398%	23,307	-66.926%
2022-03-07	0.731500	0.731500	0.680000	0.718800	-4.122%	13,455	-68.712%
2022-03-04	0.740000	0.758100	0.725500	0.749700	+4.125%	6,555	-70.001%
2022-03-03	0.758100	0.758100	0.700101	0.720000	+1.752%	6,793	-68.764%
2022-03-02	0.710000	0.720000	0.689101	0.707600	-0.338%	10,779	-68.217%
2022-03-01	0.800000	0.810000	0.680000	0.710000	-11.250%	41,660	-68.324%
2022-02-28	0.770000	0.830100	0.762001	0.800000	+8.108%	21,033	-71.888%
2022-02-25	0.749000	0.799900	0.735100	0.740000	+1.370%	11,798	-69.608%
2022-02-24	0.750000	0.760100	0.730000	0.730000	-5.806%	54,723	-69.192%
2022-02-23	0.769900	0.810000	0.750000	0.775000	+0.911%	5,113	-70.981%
2022-02-22	0.785000	0.810000	0.768000	0.768000	-5.185%	2,495	-70.716%
2022-02-18	0.840000	0.840000	0.810000	0.810000	+0.646%	479	-72.235%
2022-02-17	0.806300	0.806300	0.797499	0.804800	-0.025%	1,052	-72.055%
2022-02-16	0.780000	0.820650	0.780000	0.805000	+0.852%	2,408	-72.062%
2022-02-15	0.850000	0.850000	0.787627	0.798200	+5.026%	24,641	-71.824%
2022-02-14	0.780000	0.810000	0.760000	0.760000	-7.204%	9,815	-70.408%
2022-02-11	0.820000	0.820000	0.780100	0.819000	-0.122%	7,301	-72.540%
2022-02-10	0.830000	0.830200	0.800000	0.820000	-1.205%	33,642	-72.573%
2022-02-09	0.800000	0.837550	0.780000	0.830000	+6.356%	14,657	-72.904%
2022-02-08	0.742700	0.789500	0.700000	0.780400	+0.051%	44,639	-71.181%
2022-02-07	0.787300	0.829000	0.770100	0.780000	0.000%	17,432	-71.167%
2022-02-04	0.841900	0.850000	0.745049	0.780000	-4.564%	81,929	-71.167%
2022-02-03	0.920000	0.930000	0.800100	0.817300	-11.163%	86,120	-72.483%
2022-02-02	0.917300	0.920000	0.892200	0.920000	-1.065%	3,579	-75.554%
2022-02-01	0.880600	0.930000	0.880406	0.929900	+5.598%	27,347	-75.815%
2022-01-31	0.880000	0.900000	0.880000	0.880600	+0.640%	30,891	-74.461%
2022-01-28	0.889900	0.895000	0.870200	0.874999	-1.686%	81,671	-74.297%
2022-01-27	0.919800	0.919800	0.890000	0.890000	+0.011%	16,522	-74.730%
2022-01-26	0.880000	0.919900	0.850000	0.889900	+5.802%	69,160	-74.727%
2022-01-25	0.980000	1.060000	0.806700	0.841100	-14.173%	110,414	-73.261%
2022-01-24	1.000100	1.050000	0.960000	0.980000	-4.854%	57,765	-77.051%
2022-01-21	1.058600	1.120000	1.020000	1.030000	-7.207%	16,412	-78.165%
2022-01-20	1.090000	1.160000	1.060300	1.110000	+6.731%	11,141	-79.739%
2022-01-19	1.060000	1.065200	1.000100	1.040000	-3.704%	57,707	-78.375%
2022-01-18	1.060000	1.080000	1.060000	1.080000	+0.935%	5,020	-79.176%
2022-01-14	1.050000	1.070000	1.049900	1.070000	+0.943%	29,735	-78.981%
2022-01-13	1.075000	1.080000	1.060000	1.060000	-1.852%	16,323	-78.783%
2022-01-12	1.110000	1.149900	1.060700	1.080000	-3.571%	18,119	-79.176%
2022-01-11	1.100000	1.120000	1.090000	1.120000	+4.673%	20,381	-79.920%
2022-01-10	1.170000	1.170000	1.070000	1.070000	-10.084%	35,621	-78.981%
2022-01-07	1.174400	1.219800	1.170000	1.190000	+1.709%	8,872	-81.101%
2022-01-06	1.250000	1.250000	1.150000	1.170000	-2.500%	41,675	-80.778%
2022-01-05	1.230000	1.350000	1.165300	1.200000	-2.439%	199,009	-81.258%
2022-01-04	1.180100	1.240000	1.160000	1.230000	+4.237%	47,052	-81.715%
2022-01-03	1.120000	1.190000	1.070000	1.180000	+6.297%	42,485	-80.941%
2021-12-31	1.170000	1.180000	1.100000	1.110100	+0.009%	143,388	-79.741%
2021-12-30	1.080000	1.130000	1.043900	1.110000	+4.717%	145,565	-79.739%
2021-12-29	1.040000	1.080000	1.010000	1.060000	0.000%	195,427	-78.783%
2021-12-28	1.080000	1.087300	1.040000	1.060000	-1.852%	73,214	-78.783%
2021-12-27	1.110000	1.120000	1.070000	1.080000	-1.996%	69,095	-79.176%
2021-12-23	1.090000	1.110000	1.060000	1.102000	+0.182%	45,102	-79.592%
2021-12-22	1.080000	1.120000	1.060100	1.100000	0.000%	13,645	-79.555%
2021-12-21	1.120000	1.122000	1.090000	1.100000	-1.786%	43,812	-79.555%
2021-12-20	1.130000	1.130600	1.060000	1.120000	-0.885%	67,530	-79.920%
2021-12-17	1.140000	1.150000	1.110000	1.130000	0.000%	41,088	-80.097%
2021-12-16	1.125000	1.150000	1.110000	1.130000	0.000%	27,622	-80.097%
2021-12-15	1.150000	1.150000	1.110000	1.130000	+1.010%	50,893	-80.097%
2021-12-14	1.130000	1.190300	1.117800	1.118700	-2.722%	49,875	-79.896%
2021-12-13	1.180000	1.191400	1.150000	1.150000	-2.542%	16,207	-80.443%
2021-12-10	1.240000	1.240000	1.160000	1.180000	-3.279%	41,949	-80.941%
2021-12-09	1.240000	1.240000	1.207100	1.220000	-1.613%	9,781	-81.566%
2021-12-08	1.190000	1.260000	1.160000	1.240000	+9.735%	60,788	-81.863%
2021-12-07	1.140000	1.150000	1.110000	1.130000	-1.739%	28,786	-80.097%
2021-12-06	1.150000	1.150000	1.110000	1.150000	+1.770%	68,864	-80.443%
2021-12-03	1.150000	1.160000	1.110000	1.130000	-1.739%	41,139	-80.097%
2021-12-02	1.200000	1.200000	1.130000	1.150000	+3.604%	46,308	-80.443%
2021-12-01	1.190000	1.190000	1.110000	1.110000	-5.128%	39,736	-79.739%
2021-11-30	1.200000	1.210000	1.140000	1.170000	-2.500%	43,073	-80.778%
2021-11-29	1.250000	1.250000	1.200000	1.200000	-4.762%	22,380	-81.258%
2021-11-26	1.280000	1.300000	1.240000	1.260000	-2.326%	19,632	-82.151%
2021-11-24	1.280100	1.330000	1.280000	1.290000	+0.781%	15,942	-82.566%
2021-11-23	1.340000	1.340000	1.280000	1.280000	0.000%	13,463	-82.430%
2021-11-22	1.270000	1.299700	1.270000	1.280000	+0.787%	32,611	-82.430%
2021-11-19	1.270000	1.290000	1.260000	1.270000	-1.550%	58,854	-82.291%
2021-11-18	1.300000	1.310000	1.270000	1.290000	-2.273%	26,200	-82.566%
2021-11-17	1.320000	1.320000	1.290000	1.320000	0.000%	77,744	-82.962%
2021-11-16	1.350000	1.350000	1.260000	1.320000	-0.752%	105,386	-82.962%
2021-11-15	1.380000	1.381600	1.290000	1.330000	-3.202%	55,783	-83.090%
2021-11-12	1.360000	1.420000	1.360000	1.374000	+0.948%	99,663	-83.632%
2021-11-11	1.380000	1.450000	1.310000	1.361100	-0.650%	75,533	-83.477%
2021-11-10	1.350000	1.397600	1.343600	1.370000	+1.481%	59,755	-83.584%
2021-11-09	1.390000	1.415000	1.350000	1.350000	-5.594%	41,127	-83.341%
2021-11-08	1.360000	1.430000	1.320200	1.430000	+6.716%	71,014	-84.273%
2021-11-05	1.360000	1.410000	1.292800	1.340000	+0.752%	76,709	-83.216%
2021-11-04	1.410000	1.450000	1.300000	1.330000	-6.338%	68,546	-83.090%