Dark

ISDR
Issuer Direct Corporation
stock NYSEAMERICAN

Inactive

Jan 24, 2025

9.65USD+2.116%(+0.20)32,250

Pre-market

0.00USD-100.000%(-9.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-24	9.6687	9.700000	9.4565	9.6500	+2.116%	32,250	0.000%
2025-01-23	9.1200	9.600000	9.1200	9.4500	+2.495%	12,300	+2.116%
2025-01-22	9.3800	9.500000	9.2200	9.2200	-2.947%	16,893	+4.664%
2025-01-21	9.4060	9.500000	9.0300	9.5000	+2.151%	6,341	+1.579%
2025-01-17	8.8200	9.600000	8.5400	9.3000	+4.612%	24,664	+3.763%
2025-01-16	9.0000	9.090000	8.8900	8.8900	+0.339%	22,657	+8.549%
2025-01-15	8.5900	9.000000	8.5900	8.8600	-1.226%	16,187	+8.916%
2025-01-14	8.5100	8.970000	8.4100	8.9700	+2.281%	17,810	+7.581%
2025-01-13	8.3000	8.830000	8.3000	8.7700	+5.535%	4,326	+10.034%
2025-01-10	8.4700	8.890000	8.3000	8.3100	-4.811%	13,404	+16.125%
2025-01-08	8.8800	8.880000	8.2600	8.7300	-3.000%	13,696	+10.538%
2025-01-07	8.5300	9.000000	8.5100	9.0000	-0.552%	19,567	+7.222%
2025-01-06	9.0400	9.050000	8.5500	9.0500	-0.876%	19,723	+6.630%
2025-01-03	9.0626	9.130000	8.8300	9.1300	+1.220%	4,047	+5.696%
2025-01-02	8.9400	9.020000	8.8000	9.0200	+0.895%	1,976	+6.984%
2024-12-31	8.6200	9.110000	8.6200	8.9400	+2.877%	12,155	+7.942%
2024-12-30	8.7000	9.490000	8.5500	8.6900	-0.856%	26,669	+11.047%
2024-12-27	8.7600	8.820000	8.5100	8.7650	-0.960%	24,247	+10.097%
2024-12-26	9.1200	9.120000	8.7324	8.8500	-1.448%	10,002	+9.040%
2024-12-24	8.8900	9.035000	8.7500	8.9800	+1.930%	4,961	+7.461%
2024-12-23	9.0800	9.420000	8.8100	8.8100	-3.611%	17,757	+9.535%
2024-12-20	9.4500	9.460000	8.6124	9.1400	-0.273%	13,065	+5.580%
2024-12-19	9.4200	9.820000	8.6200	9.1650	+0.714%	27,310	+5.292%
2024-12-18	9.3600	9.525000	9.1000	9.1000	-5.208%	4,656	+6.044%
2024-12-17	9.8100	9.867500	9.5700	9.6000	-1.690%	3,387	+0.521%
2024-12-16	9.6900	9.920000	9.6900	9.7650	-0.255%	8,058	-1.178%
2024-12-13	9.8000	9.850000	9.7500	9.7900	+1.979%	2,450	-1.430%
2024-12-12	9.6800	10.000000	9.6000	9.6000	-2.607%	11,514	+0.521%
2024-12-11	10.0100	10.010000	9.8000	9.8570	-1.034%	3,391	-2.100%
2024-12-10	9.7713	9.974900	9.7700	9.9600	+2.154%	1,863	-3.112%
2024-12-09	9.7300	10.000000	9.7300	9.7500	-1.813%	3,241	-1.026%
2024-12-06	10.0000	10.020000	9.9300	9.9300	-0.101%	6,325	-2.820%
2024-12-05	9.8512	9.966400	9.7300	9.9400	+2.158%	2,652	-2.918%
2024-12-04	9.5500	9.947500	9.5500	9.7300	-0.714%	2,885	-0.822%
2024-12-03	9.7400	9.800000	9.7400	9.8000	+1.031%	1,074	-1.531%
2024-12-02	9.8500	9.900000	9.7000	9.7000	-3.000%	2,215	-0.515%
2024-11-29	9.7500	10.020000	9.7200	10.0000	0.000%	3,628	-3.500%
2024-11-27	9.9800	10.000000	9.8400	10.0000	+0.200%	2,141	-3.500%
2024-11-26	9.7100	10.000000	9.7000	9.9800	+2.569%	4,207	-3.307%
2024-11-25	9.5100	9.870000	9.5000	9.7300	+0.881%	7,720	-0.822%
2024-11-22	9.6700	9.676400	9.4500	9.6450	-1.235%	14,475	+0.052%
2024-11-21	9.6000	9.765600	9.4101	9.7656	+0.160%	11,881	-1.184%
2024-11-20	9.7500	9.750000	9.7500	9.7500	+0.723%	2,736	-1.026%
2024-11-19	9.5900	9.775000	9.5900	9.6800	-1.826%	6,181	-0.310%
2024-11-18	9.6200	10.000000	9.5389	9.8600	+1.649%	5,836	-2.130%
2024-11-15	9.9000	9.900100	9.6300	9.7000	-2.316%	8,363	-0.515%
2024-11-14	9.8000	9.980000	9.7300	9.9300	0.000%	6,369	-2.820%
2024-11-13	9.8400	10.050000	9.7000	9.9300	-2.071%	8,701	-2.820%
2024-11-12	10.0000	10.160000	10.0000	10.1400	+1.654%	4,180	-4.832%
2024-11-11	9.9000	10.240000	9.9000	9.9750	+0.554%	3,807	-3.258%
2024-11-08	10.1850	10.185000	9.9200	9.9200	-4.707%	2,964	-2.722%
2024-11-07	10.0837	10.410000	9.8900	10.4100	+1.561%	9,684	-7.301%
2024-11-06	9.9800	11.112342	9.9800	10.2500	+1.485%	21,818	-5.854%
2024-11-05	10.0000	10.500000	9.9500	10.1000	+3.803%	10,078	-4.455%
2024-11-04	9.7500	9.958900	9.7300	9.7300	+0.413%	11,356	-0.822%
2024-11-01	9.7400	9.930100	9.6900	9.6900	-0.309%	12,880	-0.413%
2024-10-31	9.9000	9.960100	9.3500	9.7200	-0.308%	7,822	-0.720%
2024-10-30	9.5100	9.880000	9.4100	9.7500	-2.500%	6,900	-1.026%
2024-10-29	10.0500	10.390000	9.9800	10.0000	-1.961%	7,098	-3.500%
2024-10-28	10.1800	10.349000	10.0800	10.2000	-1.923%	11,607	-5.392%
2024-10-25	10.2250	10.900000	10.2200	10.4000	-0.287%	8,717	-7.212%
2024-10-24	10.4800	10.480000	10.1841	10.4299	-1.836%	1,335	-7.478%
2024-10-23	10.4400	10.830000	10.4300	10.6250	+1.190%	8,173	-9.176%
2024-10-22	10.3916	10.730000	10.3916	10.5000	-2.778%	10,234	-8.095%
2024-10-21	10.6100	10.940000	10.5000	10.8000	+1.791%	7,688	-10.648%
2024-10-18	10.7415	10.760000	10.6100	10.6100	-2.482%	4,223	-9.048%
2024-10-17	10.6900	10.880000	10.6900	10.8800	+3.324%	861	-11.305%
2024-10-16	10.6000	10.800000	10.5300	10.5300	+0.095%	1,440	-8.357%
2024-10-15	10.9900	11.150000	10.5200	10.5200	-4.364%	2,736	-8.270%
2024-10-14	10.2600	11.400000	10.0500	11.0000	+7.212%	14,831	-12.273%
2024-10-11	9.7700	10.260000	9.7700	10.2600	+4.908%	12,718	-5.945%
2024-10-10	10.1000	10.120000	9.7689	9.7800	-2.200%	4,978	-1.329%
2024-10-09	10.0500	10.140000	9.7094	10.0000	-0.502%	11,048	-3.500%
2024-10-08	10.3450	10.350000	10.0500	10.0505	-1.946%	7,139	-3.985%
2024-10-07	10.1157	10.364000	10.1000	10.2500	-2.381%	4,073	-5.854%
2024-10-04	10.2748	10.575000	10.1501	10.5000	-0.943%	14,246	-8.095%
2024-10-03	10.6600	10.850000	10.5200	10.6000	-3.636%	10,406	-8.962%
2024-10-02	11.2100	11.388000	11.0000	11.0000	-1.961%	3,344	-12.273%
2024-10-01	11.6000	11.730000	10.7501	11.2200	-6.109%	39,772	-13.993%
2024-09-30	11.3500	11.980000	11.3500	11.9500	+4.917%	25,446	-19.247%
2024-09-27	11.8000	12.190000	11.3900	11.3900	+1.380%	25,681	-15.277%
2024-09-26	11.1200	11.646000	10.9500	11.2350	+0.762%	7,772	-14.108%
2024-09-25	10.1001	11.150000	10.1001	11.1500	+8.569%	7,465	-13.453%
2024-09-24	10.5500	10.990000	10.2700	10.2700	-4.019%	9,303	-6.037%
2024-09-23	10.2000	10.950000	10.1021	10.7000	+2.885%	14,704	-9.813%
2024-09-20	10.5200	10.680000	10.0600	10.4000	-1.748%	37,402	-7.212%
2024-09-19	10.5600	10.860000	10.2730	10.5850	+2.767%	16,357	-8.833%
2024-09-18	10.4000	10.670000	10.2500	10.3000	-0.387%	7,728	-6.311%
2024-09-17	10.2900	10.430000	10.0450	10.3400	+2.174%	3,959	-6.673%
2024-09-16	9.8500	10.340000	9.8500	10.1200	-5.066%	26,836	-4.644%
2024-09-13	10.6700	10.790000	10.2000	10.6600	+1.235%	19,334	-9.475%
2024-09-12	10.6300	10.630000	10.0100	10.5300	-1.034%	15,237	-8.357%
2024-09-11	10.9600	11.180000	10.6019	10.6400	-4.488%	5,432	-9.305%
2024-09-10	11.2100	11.210000	10.5001	11.1400	-3.341%	10,596	-13.375%
2024-09-09	10.5000	11.610000	10.5000	11.5250	+9.867%	40,004	-16.269%
2024-09-06	11.2500	11.500000	10.0300	10.4900	-6.172%	12,493	-8.008%
2024-09-05	11.7600	11.840000	11.1800	11.1800	-4.444%	1,902	-13.685%
2024-09-04	11.7300	12.100000	11.5000	11.7000	+0.086%	11,250	-17.521%
2024-09-03	11.9300	12.480000	11.1900	11.6900	-3.068%	22,185	-17.451%
2024-08-30	10.8400	12.130000	10.5740	12.0600	+12.395%	15,333	-19.983%
2024-08-29	9.6000	10.900000	9.6000	10.7300	+13.545%	20,953	-10.065%
2024-08-28	9.8700	9.880000	9.4500	9.4500	-3.670%	6,321	+2.116%
2024-08-27	9.5100	9.900000	9.4750	9.8100	+3.810%	30,760	-1.631%
2024-08-26	9.1300	9.510000	9.1300	9.4500	0.000%	8,579	+2.116%
2024-08-23	9.2300	9.450000	9.1100	9.4500	+3.960%	18,653	+2.116%
2024-08-22	9.1000	9.280000	8.9100	9.0900	+0.442%	8,436	+6.161%
2024-08-21	9.2000	9.330000	9.0100	9.0500	+0.221%	12,448	+6.630%
2024-08-20	9.8000	9.800000	9.0101	9.0300	-4.747%	12,230	+6.866%
2024-08-19	8.9100	9.780000	8.9100	9.4800	+6.278%	18,571	+1.793%
2024-08-16	9.7000	9.700000	8.6500	8.9200	-2.514%	12,549	+8.184%
2024-08-15	9.2500	9.400000	9.1500	9.1500	+0.439%	1,734	+5.464%
2024-08-14	8.8800	9.450000	8.8800	9.1100	-2.043%	3,595	+5.928%
2024-08-13	9.7100	9.810000	9.0500	9.3000	-3.427%	4,430	+3.763%
2024-08-12	9.5400	9.650000	9.4900	9.6300	+1.209%	2,771	+0.208%
2024-08-09	9.1700	9.680000	9.1700	9.5150	+2.865%	5,701	+1.419%
2024-08-08	9.1400	9.510000	8.6466	9.2500	+5.114%	4,279	+4.324%
2024-08-07	9.0000	9.220000	8.8000	8.8000	-4.244%	12,787	+9.659%
2024-08-06	9.0900	9.350000	8.9720	9.1900	+2.682%	8,519	+5.005%
2024-08-05	9.1700	9.340000	7.8000	8.9500	-6.965%	24,193	+7.821%
2024-08-02	9.4300	9.900000	9.3115	9.6200	+0.733%	8,033	+0.312%
2024-08-01	9.6300	10.000000	9.4001	9.5500	+0.210%	10,489	+1.047%
2024-07-31	9.2000	9.750000	9.2000	9.5300	+4.039%	8,571	+1.259%
2024-07-30	8.9800	9.800000	8.9500	9.1600	+5.166%	6,696	+5.349%
2024-07-29	8.5600	8.920000	8.3900	8.7100	+0.288%	7,889	+10.792%
2024-07-26	8.7600	9.120000	8.5600	8.6850	+3.147%	6,716	+11.111%
2024-07-25	8.7000	8.700000	8.4200	8.4200	-1.010%	2,109	+14.608%
2024-07-24	8.2500	8.950000	8.2000	8.5059	-2.678%	5,282	+13.451%
2024-07-23	8.5501	8.740000	8.1600	8.7400	+1.628%	2,271	+10.412%
2024-07-22	8.7950	8.980000	8.6000	8.6000	-5.391%	3,765	+12.209%
2024-07-19	9.2700	9.300000	8.6224	9.0900	-2.781%	6,176	+6.161%
2024-07-18	9.0900	9.650000	9.0500	9.3500	+1.081%	11,117	+3.209%
2024-07-17	8.7400	9.250000	8.5700	9.2500	+8.187%	10,762	+4.324%
2024-07-16	8.3100	8.650100	8.3100	8.5500	+2.764%	1,931	+12.865%
2024-07-15	8.5000	8.796600	8.3200	8.3200	-2.462%	2,283	+15.986%
2024-07-12	8.4000	8.740000	8.3600	8.5300	+2.278%	4,036	+13.130%
2024-07-11	8.4000	8.652300	8.3400	8.3400	+0.846%	1,676	+15.707%
2024-07-10	7.9200	8.840000	7.9200	8.2700	+0.364%	21,220	+16.687%
2024-07-09	8.0750	8.430000	8.0250	8.2400	+2.871%	4,747	+17.112%
2024-07-08	8.1500	8.200000	7.9000	8.0100	-1.111%	3,935	+20.474%
2024-07-05	8.3500	8.350000	8.0400	8.1000	-3.571%	8,631	+19.136%
2024-07-03	8.2900	8.410000	8.2900	8.4000	+1.327%	1,387	+14.881%
2024-07-02	7.9900	8.550000	7.9900	8.2900	+2.917%	3,625	+16.405%
2024-07-01	7.8500	8.150000	7.8100	8.0550	+2.677%	3,268	+19.801%
2024-06-28	7.8600	8.010000	7.7139	7.8450	-0.318%	1,960	+23.008%
2024-06-27	7.7800	8.050000	7.7350	7.8700	-0.882%	30,456	+22.618%
2024-06-26	7.7800	7.950000	7.6600	7.9400	+3.995%	8,183	+21.537%
2024-06-25	8.1349	8.190000	7.6100	7.6350	-7.790%	11,617	+26.392%
2024-06-24	8.0700	8.280000	8.0600	8.2800	-0.361%	4,719	+16.546%
2024-06-21	8.5100	8.510000	8.3100	8.3100	+1.589%	3,383	+16.125%
2024-06-20	8.6400	8.781400	8.0100	8.1800	-8.090%	21,347	+17.971%
2024-06-18	8.7000	8.900000	8.5600	8.9000	+1.136%	5,314	+8.427%
2024-06-17	8.7700	9.089900	8.7700	8.8000	-1.895%	2,388	+9.659%
2024-06-14	8.9000	8.970000	8.7100	8.9700	-0.444%	5,590	+7.581%
2024-06-13	9.1500	9.200000	9.0100	9.0100	-0.771%	4,199	+7.103%
2024-06-12	8.9623	9.210000	8.9001	9.0800	-0.548%	6,560	+6.278%
2024-06-11	8.9200	9.250000	8.9000	9.1300	+1.557%	18,353	+5.696%
2024-06-10	9.1100	9.280000	8.9000	8.9900	-5.169%	18,741	+7.341%
2024-06-07	9.0100	9.570000	8.8800	9.4800	+1.228%	13,623	+1.793%
2024-06-06	9.2200	9.580000	9.2100	9.3650	-3.154%	14,887	+3.043%
2024-06-05	9.4000	9.930000	9.3000	9.6700	+1.779%	14,346	-0.207%
2024-06-04	9.5010	9.501000	9.5010	9.5010	-2.052%	603	+1.568%
2024-06-03	9.5600	9.750000	9.5000	9.7000	0.000%	9,193	-0.515%
2024-05-31	9.6000	9.799800	9.5500	9.7000	+2.105%	6,391	-0.515%
2024-05-30	9.3400	9.890000	9.1800	9.5000	-0.315%	3,022	+1.579%
2024-05-29	9.2800	9.530000	9.1600	9.5300	+2.583%	17,406	+1.259%
2024-05-28	10.0249	10.024900	9.1800	9.2900	-6.539%	47,198	+3.875%
2024-05-24	9.9400	9.940000	9.7500	9.9400	+0.914%	7,114	-2.918%
2024-05-23	9.9150	9.915000	9.8000	9.8500	-0.605%	5,109	-2.030%
2024-05-22	9.8978	9.945200	9.8978	9.9100	+0.101%	2,829	-2.624%
2024-05-21	10.0000	10.020000	9.8300	9.9000	-1.688%	5,862	-2.525%
2024-05-20	9.9800	10.160000	9.9800	10.0700	+0.801%	5,795	-4.171%
2024-05-17	10.0000	10.480000	9.9100	9.9900	-1.963%	24,646	-3.403%
2024-05-16	10.0100	10.550000	10.0100	10.1900	+0.592%	11,668	-5.299%
2024-05-15	10.5500	10.780000	10.0000	10.1300	+0.496%	20,805	-4.738%
2024-05-14	9.9509	10.080000	9.6700	10.0800	+2.335%	44,352	-4.266%
2024-05-13	10.0000	10.020000	9.6500	9.8500	-1.500%	27,626	-2.030%
2024-05-10	10.7900	10.790000	9.7501	10.0000	-16.597%	50,304	-3.500%
2024-05-09	11.9100	12.000000	11.1957	11.9900	+1.181%	39,921	-19.516%
2024-05-08	11.8101	11.850000	11.2000	11.8500	+5.333%	5,539	-18.565%
2024-05-07	11.4346	11.684900	11.2500	11.2500	-0.266%	7,089	-14.222%
2024-05-06	11.4500	11.570000	11.2800	11.2800	-2.473%	8,899	-14.450%
2024-05-03	11.5500	11.990000	11.2501	11.5660	-1.566%	16,678	-16.566%
2024-05-02	12.0000	12.000000	11.5100	11.7500	-1.838%	1,188	-17.872%
2024-05-01	11.4000	11.970000	11.4000	11.9700	+3.413%	3,340	-19.382%
2024-04-30	11.7000	11.700000	11.5750	11.5750	+1.092%	6,417	-16.631%
2024-04-29	11.3101	11.770000	11.3101	11.4500	-4.184%	5,331	-15.721%
2024-04-26	11.9899	11.989900	11.9500	11.9500	+3.106%	1,387	-19.247%
2024-04-25	11.4600	11.590000	11.4600	11.5900	-0.515%	640	-16.739%
2024-04-23	11.4500	11.960000	11.4500	11.6500	-1.688%	2,359	-17.167%
2024-04-22	11.5000	11.850000	11.5000	11.8500	+2.747%	2,496	-18.565%
2024-04-19	11.6000	11.600100	11.5000	11.5332	-0.533%	2,810	-16.329%
2024-04-18	11.5900	11.595000	11.5500	11.5950	+0.043%	1,922	-16.774%
2024-04-17	11.8900	11.890000	11.5900	11.5900	-0.515%	2,954	-16.739%
2024-04-16	11.5600	11.825000	11.5250	11.6500	+0.241%	3,580	-17.167%
2024-04-15	11.8200	11.860000	11.6220	11.6220	-2.336%	2,854	-16.968%
2024-04-11	12.5341	12.534100	11.9000	11.9000	-3.877%	8,826	-18.908%
2024-04-10	12.1200	12.490000	12.0000	12.3800	-0.881%	2,121	-22.052%
2024-04-09	12.0101	12.490000	11.9202	12.4900	+2.968%	2,068	-22.738%
2024-04-08	12.4200	12.700000	12.0700	12.1300	-4.563%	11,412	-20.445%
2024-04-04	12.5545	12.710000	12.5000	12.7100	0.000%	4,134	-24.076%
2024-04-03	12.4035	12.750000	12.4035	12.7100	-1.243%	1,661	-24.076%
2024-04-02	12.7900	12.900000	12.6750	12.8700	+1.219%	11,091	-25.019%
2024-04-01	12.5300	12.890000	12.5300	12.7150	-1.587%	3,748	-24.105%
2024-03-28	12.8100	13.310000	12.7600	12.9200	-3.726%	6,967	-25.310%
2024-03-27	12.9100	13.490000	12.1600	13.4200	+4.274%	4,838	-28.092%
2024-03-26	13.2000	13.200000	12.6786	12.8700	-3.487%	5,628	-25.019%
2024-03-25	12.6600	13.550000	12.6600	13.3350	+3.694%	5,718	-27.634%
2024-03-22	11.8800	12.860000	11.8800	12.8600	+7.256%	17,667	-24.961%
2024-03-21	11.7800	12.180000	11.7601	11.9900	-1.236%	18,416	-19.516%
2024-03-20	12.0400	12.300000	11.7057	12.1400	+1.167%	5,418	-20.511%
2024-03-19	11.6700	12.120000	11.6700	12.0000	+3.896%	21,297	-19.583%
2024-03-18	11.9000	11.980000	11.5500	11.5500	-2.941%	4,359	-16.450%
2024-03-15	11.7701	12.030000	11.7701	11.9000	+1.190%	18,035	-18.908%
2024-03-14	12.5000	12.500000	11.5000	11.7600	-6.145%	257,178	-17.942%
2024-03-13	13.0000	13.000000	12.5300	12.5300	-3.243%	12,453	-22.985%
2024-03-12	13.3600	13.360000	12.9400	12.9500	-3.141%	17,183	-25.483%
2024-03-11	13.5000	13.797200	13.3000	13.3700	-1.328%	6,671	-27.823%
2024-03-08	14.3900	14.390000	13.0000	13.5500	-7.760%	22,466	-28.782%
2024-03-07	14.9850	15.460000	14.6900	14.6900	+1.032%	3,723	-34.309%
2024-03-06	14.9100	14.910000	14.5200	14.5400	-2.153%	2,356	-33.631%
2024-03-05	15.0220	15.022000	14.8600	14.8600	-1.589%	1,566	-35.061%
2024-03-04	15.1000	15.100000	15.1000	15.1000	-0.461%	1,190	-36.093%
2024-03-01	15.0500	15.495000	14.8700	15.1700	+1.133%	3,962	-36.388%
2024-02-29	15.0500	15.406900	14.8500	15.0000	-1.023%	9,108	-35.667%
2024-02-28	15.5099	15.509900	15.1550	15.1550	+0.765%	1,071	-36.325%
2024-02-27	15.4900	15.867400	14.7501	15.0400	-2.811%	3,533	-35.838%
2024-02-26	15.0000	15.475000	14.8850	15.4750	+3.167%	16,886	-37.641%
2024-02-23	14.8450	15.100000	14.8286	15.0000	+1.078%	9,439	-35.667%
2024-02-22	15.0100	15.186900	14.8400	14.8400	-2.720%	10,733	-34.973%
2024-02-21	15.0000	15.255000	15.0000	15.2550	+1.160%	17,933	-36.742%
2024-02-20	14.9400	15.399900	14.9400	15.0800	-0.658%	2,891	-36.008%
2024-02-16	15.1100	15.179900	14.8500	15.1799	-0.785%	18,381	-36.429%
2024-02-15	16.8300	16.830000	15.2000	15.3000	-0.585%	18,514	-36.928%
2024-02-14	15.0699	15.390000	15.0000	15.3900	+2.532%	2,609	-37.297%
2024-02-13	15.0200	15.735000	15.0100	15.0100	-0.924%	2,563	-35.710%
2024-02-12	15.0100	15.350000	14.9000	15.1500	-0.198%	25,183	-36.304%
2024-02-09	15.1640	15.559200	15.0100	15.1800	+1.133%	5,729	-36.430%
2024-02-08	15.1800	15.180000	14.8900	15.0100	-0.924%	2,457	-35.710%
2024-02-07	15.4350	15.500000	15.1200	15.1500	+0.933%	1,923	-36.304%
2024-02-06	15.0100	15.180000	14.9200	15.0100	0.000%	12,300	-35.710%
2024-02-05	15.0100	15.306000	14.8000	15.0100	-1.574%	30,402	-35.710%
2024-02-02	15.0100	15.530000	15.0100	15.2500	+1.599%	2,358	-36.721%
2024-02-01	15.1500	15.380000	15.0100	15.0100	-0.924%	5,741	-35.710%
2024-01-31	15.2000	15.250000	15.1500	15.1500	-0.656%	3,465	-36.304%
2024-01-30	15.2000	15.365000	15.2000	15.2500	+0.660%	12,766	-36.721%
2024-01-29	15.6800	15.729100	15.1500	15.1500	-2.885%	5,495	-36.304%
2024-01-26	16.9240	16.924000	15.2400	15.6000	+1.167%	3,592	-38.141%
2024-01-25	15.2500	15.420000	15.0000	15.4200	+1.048%	79,332	-37.419%
2024-01-24	15.1100	15.515500	15.1100	15.2600	+0.066%	38,186	-36.763%
2024-01-23	15.3200	16.015000	15.2500	15.2500	0.000%	1,039	-36.721%
2024-01-22	15.3000	16.180000	15.2500	15.2500	+0.131%	25,927	-36.721%
2024-01-19	15.3700	15.370000	15.2300	15.2300	-0.587%	3,355	-36.638%
2024-01-18	15.7000	15.800000	15.1300	15.3200	-0.455%	13,926	-37.010%
2024-01-17	15.4000	15.994200	15.1500	15.3900	-0.710%	8,937	-37.297%
2024-01-16	15.7000	15.700000	15.4250	15.5000	-3.064%	2,446	-37.742%
2024-01-12	15.7300	15.999900	15.6620	15.9900	+2.107%	2,399	-39.650%
2024-01-11	16.8300	16.830000	15.6600	15.6600	-3.585%	1,916	-38.378%
2024-01-10	16.4100	16.410000	15.8335	16.2423	-1.482%	3,883	-40.587%
2024-01-09	16.5600	16.560000	16.4866	16.4866	-0.202%	2,489	-41.468%
2024-01-08	16.2300	16.600000	15.8100	16.5200	+1.662%	2,852	-41.586%
2024-01-05	16.2000	17.340000	16.2000	16.2500	-2.402%	5,971	-40.615%
2024-01-04	16.9400	17.067700	16.3000	16.6500	-3.979%	5,113	-42.042%
2024-01-03	18.3700	18.370000	16.5800	17.3400	-8.496%	21,886	-44.348%
2024-01-02	17.4212	19.030000	17.4212	18.9500	+4.523%	4,050	-49.077%
2023-12-29	17.5900	18.150000	17.2900	18.1300	+4.495%	5,760	-46.773%
2023-12-28	17.0000	17.840000	17.0000	17.3501	+2.451%	6,700	-44.381%
2023-12-27	15.7000	17.000000	15.3456	16.9350	+6.043%	13,029	-43.017%
2023-12-26	15.5800	16.000000	15.5800	15.9700	+3.971%	3,556	-39.574%
2023-12-22	15.3500	15.550000	15.0500	15.3600	+0.163%	4,378	-37.174%
2023-12-21	15.7900	15.790000	15.1500	15.3350	-0.680%	23,670	-37.072%
2023-12-20	15.6540	15.690000	15.1400	15.4400	+1.982%	3,696	-37.500%
2023-12-19	15.2500	15.796700	15.1400	15.1400	-0.526%	20,799	-36.262%
2023-12-18	15.6700	15.670000	15.1100	15.2200	+0.132%	17,161	-36.597%
2023-12-15	15.2400	15.890000	15.0601	15.2000	-0.393%	5,659	-36.513%
2023-12-14	15.3800	15.805000	15.1900	15.2600	+1.261%	10,862	-36.763%
2023-12-13	15.1000	15.399900	15.0000	15.0700	+0.735%	7,992	-35.965%
2023-12-12	15.2500	15.250000	14.9600	14.9600	-1.514%	48,020	-35.495%
2023-12-11	15.7200	15.720000	14.8820	15.1900	-0.393%	29,932	-36.471%
2023-12-08	15.1000	15.310000	15.0500	15.2500	+1.939%	6,116	-36.721%
2023-12-07	15.1500	15.259000	14.8100	14.9600	-0.267%	17,188	-35.495%
2023-12-06	15.9600	15.960000	14.9017	15.0000	-1.251%	19,363	-35.667%
2023-12-05	15.0739	15.215000	15.0000	15.1900	+0.596%	12,233	-36.471%
2023-12-04	15.1000	15.400000	15.0000	15.1000	-1.757%	13,747	-36.093%
2023-12-01	15.2000	15.370000	15.0552	15.3700	+0.787%	3,415	-37.215%
2023-11-30	15.4500	15.450000	15.0300	15.2500	-1.486%	4,030	-36.721%
2023-11-29	15.4900	15.700000	15.4800	15.4800	-1.338%	1,500	-37.661%
2023-11-28	15.6000	15.710000	15.4800	15.6900	+0.706%	3,222	-38.496%
2023-11-27	16.1000	16.100000	15.5800	15.5800	-1.765%	12,440	-38.062%
2023-11-24	15.7500	15.860000	15.7000	15.8600	0.000%	1,677	-39.155%
2023-11-22	15.8198	16.060000	15.8000	15.8600	-2.759%	3,858	-39.155%
2023-11-21	16.0500	16.940000	16.0100	16.3100	+1.619%	2,909	-40.834%
2023-11-20	16.1200	16.360000	15.5700	16.0501	-1.047%	2,714	-39.876%
2023-11-17	15.4150	16.220000	15.4150	16.2200	+4.510%	5,992	-40.506%
2023-11-16	15.6600	15.660000	15.1550	15.5200	-1.896%	3,239	-37.822%
2023-11-15	15.3300	15.820000	15.1000	15.8200	+2.461%	8,534	-39.001%
2023-11-14	15.0000	15.560000	15.0000	15.4400	+2.933%	6,368	-37.500%
2023-11-13	15.2600	15.356000	14.5000	15.0000	-5.956%	16,323	-35.667%
2023-11-10	17.2200	18.230000	15.9500	15.9500	-14.247%	8,607	-39.498%
2023-11-09	17.7500	18.600000	17.3000	18.6000	+5.144%	3,701	-48.118%
2023-11-08	17.4700	17.700000	17.4200	17.6900	+1.259%	2,926	-45.449%
2023-11-07	17.9700	18.300000	17.4700	17.4700	+0.115%	6,268	-44.762%
2023-11-06	18.0000	18.000000	17.4500	17.4500	-4.645%	15,005	-44.699%
2023-11-03	18.6101	18.610100	18.3000	18.3000	-1.608%	3,318	-47.268%
2023-11-02	17.9900	19.000000	17.9000	18.5990	+7.335%	2,965	-48.115%
2023-11-01	17.2500	17.480000	17.2200	17.3280	-0.642%	3,586	-44.310%
2023-10-31	17.2300	17.440000	17.1900	17.4400	+2.527%	817	-44.667%
2023-10-30	17.0200	17.855000	17.0101	17.0101	-0.438%	2,583	-43.269%
2023-10-27	17.2600	17.290000	17.0000	17.0850	+0.155%	2,232	-43.518%
2023-10-26	17.3133	17.500000	16.8200	17.0585	-1.423%	10,393	-43.430%
2023-10-25	17.5900	17.590000	17.3000	17.3047	-1.116%	5,496	-44.235%
2023-10-24	17.4900	17.690000	17.4900	17.5000	+0.344%	5,776	-44.857%
2023-10-23	17.2000	17.650000	17.1000	17.4400	-0.229%	4,819	-44.667%
2023-10-20	17.5100	17.550000	17.3000	17.4800	+2.043%	2,678	-44.794%
2023-10-19	17.6300	17.970000	17.1300	17.1300	-2.254%	2,344	-43.666%
2023-10-18	17.0400	17.550000	17.0400	17.5250	+3.331%	5,565	-44.936%
2023-10-17	17.0800	17.535000	16.9600	16.9600	-1.681%	4,779	-43.101%
2023-10-16	17.8900	17.890000	16.7400	17.2500	+1.471%	11,708	-44.058%
2023-10-13	17.3000	17.500000	17.0000	17.0000	-1.506%	4,472	-43.235%
2023-10-12	17.2800	17.400000	17.0500	17.2600	+0.058%	5,132	-44.090%
2023-10-11	17.6100	17.610000	17.2500	17.2500	-1.541%	4,997	-44.058%
2023-10-10	18.0800	18.100000	16.9850	17.5200	-0.511%	25,978	-44.920%
2023-10-09	17.5200	18.230000	17.5200	17.6100	-0.396%	9,111	-45.202%
2023-10-06	17.7000	17.890000	17.6800	17.6800	-1.174%	2,112	-45.419%
2023-10-05	17.9400	18.142500	17.5300	17.8900	-0.611%	4,957	-46.059%
2023-10-04	18.0000	18.440000	18.0000	18.0000	+0.334%	4,557	-46.389%
2023-10-03	18.1000	18.442500	17.9400	17.9400	-1.967%	10,091	-46.210%
2023-10-02	18.4000	18.660000	18.3000	18.3000	-2.660%	3,263	-47.268%
2023-09-29	19.0000	19.000000	18.5100	18.8000	-0.687%	1,226	-48.670%
2023-09-28	19.0300	19.030000	18.6100	18.9300	+1.556%	1,713	-49.023%
2023-09-27	18.6500	19.450000	18.3500	18.6400	+1.249%	15,157	-48.230%
2023-09-26	18.7500	19.132300	18.4100	18.4100	-3.054%	9,237	-47.583%
2023-09-25	19.0000	19.130000	18.8900	18.9900	+1.932%	4,484	-49.184%
2023-09-22	18.6300	18.630000	18.6300	18.6300	-1.999%	1,469	-48.202%
2023-09-21	19.1000	19.490000	18.3701	19.0100	-1.605%	24,922	-49.237%
2023-09-20	19.5100	19.730000	19.3006	19.3200	-0.973%	6,405	-50.052%
2023-09-19	19.5150	19.580000	19.2550	19.5099	-0.103%	10,235	-50.538%
2023-09-18	19.5500	19.760000	19.5300	19.5300	-0.913%	3,927	-50.589%
2023-09-15	20.1000	20.225000	19.7100	19.7100	-2.232%	6,031	-51.040%
2023-09-14	20.0300	20.940000	19.7450	20.1600	+2.910%	14,681	-52.133%
2023-09-13	20.0800	20.080000	19.5900	19.5900	-1.607%	2,314	-50.740%
2023-09-12	20.3000	20.550000	19.9100	19.9100	-1.921%	11,882	-51.532%
2023-09-11	20.5000	20.940000	20.2709	20.3000	-1.168%	12,443	-52.463%
2023-09-08	20.4500	20.980000	20.1500	20.5400	-1.910%	8,040	-53.019%
2023-09-07	21.0000	21.000000	20.3500	20.9400	+0.480%	6,369	-53.916%
2023-09-06	20.7700	20.870000	20.6700	20.8400	-0.762%	2,288	-53.695%
2023-09-05	21.5000	21.500000	20.5515	21.0000	-0.048%	14,814	-54.048%
2023-09-01	21.1700	21.330000	21.0100	21.0100	-1.362%	9,740	-54.069%
2023-08-31	20.9000	21.500000	20.9000	21.3000	+3.148%	5,532	-54.695%
2023-08-30	21.2400	21.500000	20.2501	20.6500	-3.953%	26,902	-53.269%
2023-08-29	20.5900	21.749900	20.5900	21.5000	+7.554%	20,586	-55.116%
2023-08-28	19.9000	20.130000	19.8400	19.9900	0.000%	5,071	-51.726%
2023-08-25	20.5000	20.500000	19.7200	19.9900	+0.200%	11,975	-51.726%
2023-08-24	20.5400	20.909900	19.9500	19.9501	-3.108%	5,947	-51.629%
2023-08-23	20.9200	20.920000	20.4700	20.5900	-1.530%	12,905	-53.133%
2023-08-22	21.2400	21.710000	20.8200	20.9100	-1.831%	7,480	-53.850%
2023-08-21	21.7300	21.730000	21.2400	21.3000	-1.979%	5,590	-54.695%
2023-08-18	21.6150	21.730000	21.2800	21.7300	+0.231%	2,120	-55.591%
2023-08-17	21.6900	22.290000	21.2800	21.6800	-0.733%	7,863	-55.489%
2023-08-16	22.0000	22.140000	21.8400	21.8400	-0.907%	4,470	-55.815%
2023-08-15	21.8900	22.500000	21.3000	22.0400	-0.765%	10,649	-56.216%
2023-08-14	22.1800	22.760000	21.7001	22.2100	+2.397%	23,951	-56.551%
2023-08-11	21.0300	22.508200	21.0300	21.6900	+7.857%	25,258	-55.509%
2023-08-10	20.5658	20.565800	19.2000	20.1100	+0.550%	10,377	-52.014%
2023-08-09	21.6000	21.750000	19.6500	20.0000	-6.760%	13,540	-51.750%
2023-08-08	23.3963	23.396300	21.4500	21.4500	-3.422%	6,825	-55.012%
2023-08-07	22.2216	22.221600	22.2100	22.2100	+0.955%	874	-56.551%
2023-08-04	22.3246	22.670000	21.9900	22.0000	+0.365%	9,224	-56.136%
2023-08-03	22.7200	22.810000	21.9200	21.9200	-3.521%	2,411	-55.976%
2023-08-02	21.5000	22.970000	21.5000	22.7200	+6.918%	12,935	-57.526%
2023-08-01	21.0000	21.731500	21.0000	21.2500	-0.468%	7,963	-54.588%