Dark

MSN
Emerson Radio Corp.
stock NYSEAMERICAN

At Close

Jan 23, 2026 3:24:21 PM EST

0.3900USD-0.434%(-0.0017)23,892

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 23, 2026 9:04:30 AM EST

0.3950USD+0.842%(+0.0033)57,784

After-hours

Jan 23, 2026 4:04:30 PM EST

0.3786USD-2.923%(-0.0114)224

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	0.385000	0.392000	0.360000	0.391700	-10.774%	211,193	0.000%
2026-01-22	0.385000	0.443400	0.385000	0.439000	+13.378%	1,603,741	-10.774%
2026-01-21	0.390200	0.399900	0.385101	0.387200	-2.099%	11,790	+1.162%
2026-01-20	0.390000	0.395500	0.390000	0.395500	0.000%	14,404	-0.961%
2026-01-16	0.390100	0.399800	0.390000	0.395500	+1.358%	17,741	-0.961%
2026-01-15	0.390500	0.397200	0.390000	0.390200	-0.077%	16,419	+0.384%
2026-01-14	0.417500	0.425400	0.390100	0.390500	-8.333%	58,010	+0.307%
2026-01-13	0.419100	0.426100	0.390000	0.426000	+1.646%	68,566	-8.052%
2026-01-12	0.420000	0.427700	0.412200	0.419100	+1.674%	6,315	-6.538%
2026-01-09	0.407500	0.425500	0.400000	0.412200	-0.073%	27,960	-4.973%
2026-01-08	0.389900	0.427700	0.380100	0.412500	+6.041%	142,959	-5.042%
2026-01-07	0.384100	0.392200	0.367000	0.389000	+1.302%	46,328	+0.694%
2026-01-06	0.385000	0.392600	0.360000	0.384000	-0.260%	114,489	+2.005%
2026-01-05	0.377200	0.410000	0.377200	0.385000	+2.068%	86,857	+1.740%
2026-01-02	0.389000	0.389000	0.372500	0.377200	-0.711%	35,348	+3.844%
2025-12-31	0.383000	0.393150	0.371000	0.379900	-0.809%	87,700	+3.106%
2025-12-30	0.385100	0.385100	0.380100	0.383000	-0.545%	45,907	+2.272%
2025-12-29	0.385000	0.398100	0.385000	0.385100	-4.914%	23,594	+1.714%
2025-12-26	0.402799	0.405000	0.385000	0.405000	+1.861%	33,403	-3.284%
2025-12-24	0.385000	0.401400	0.385000	0.397600	+3.246%	30,904	-1.484%
2025-12-23	0.387600	0.390000	0.385100	0.385100	-1.307%	29,973	+1.714%
2025-12-22	0.400500	0.417999	0.385100	0.390200	-7.029%	87,391	+0.384%
2025-12-19	0.411200	0.419700	0.390000	0.419700	+4.951%	11,851	-6.671%
2025-12-18	0.385100	0.399900	0.385000	0.399900	+1.010%	2,419	-2.051%
2025-12-17	0.385000	0.397200	0.385000	0.395900	+0.152%	12,343	-1.061%
2025-12-16	0.380100	0.396199	0.380100	0.395300	+0.945%	30,358	-0.911%
2025-12-15	0.381000	0.401000	0.381000	0.391600	+2.755%	29,347	+0.026%
2025-12-12	0.423200	0.423200	0.381100	0.381100	-8.102%	105,115	+2.781%
2025-12-11	0.399700	0.438800	0.399700	0.414700	+0.631%	70,182	-5.546%
2025-12-10	0.400000	0.437600	0.400000	0.412100	-0.218%	128,384	-4.950%
2025-12-09	0.440000	0.440000	0.411400	0.413000	-4.531%	60,445	-5.157%
2025-12-08	0.422500	0.440000	0.422500	0.432600	-0.208%	8,687	-9.454%
2025-12-05	0.438000	0.438600	0.414400	0.433500	+1.025%	21,669	-9.642%
2025-12-04	0.417000	0.437400	0.417000	0.429100	-1.920%	12,530	-8.716%
2025-12-03	0.430000	0.437500	0.430000	0.437500	+4.055%	74,635	-10.469%
2025-12-02	0.427200	0.427400	0.410100	0.420450	-1.649%	21,385	-6.838%
2025-12-01	0.447400	0.449800	0.418100	0.427500	-1.950%	39,926	-8.374%
2025-11-28	0.443800	0.443800	0.409000	0.436000	+2.830%	8,730	-10.161%
2025-11-26	0.416000	0.447499	0.408700	0.424000	+1.923%	123,192	-7.618%
2025-11-25	0.406300	0.417600	0.400500	0.416000	+2.894%	22,451	-5.841%
2025-11-24	0.393000	0.406700	0.390700	0.404300	-0.590%	33,917	-3.116%
2025-11-21	0.392500	0.407500	0.381500	0.406700	+0.893%	290,637	-3.688%
2025-11-20	0.444600	0.450400	0.391000	0.403100	-7.333%	248,477	-2.828%
2025-11-19	0.449900	0.457700	0.430201	0.435000	-1.650%	93,072	-9.954%
2025-11-18	0.446400	0.458800	0.437500	0.442300	-2.791%	55,725	-11.440%
2025-11-17	0.439000	0.460400	0.439000	0.455000	+0.198%	36,196	-13.912%
2025-11-14	0.468900	0.468950	0.448600	0.454100	-0.198%	85,680	-13.741%
2025-11-13	0.477649	0.484900	0.447000	0.455000	-2.214%	117,998	-13.912%
2025-11-12	0.481787	0.486500	0.460000	0.465300	-1.315%	150,873	-15.818%
2025-11-11	0.460000	0.485800	0.460000	0.471500	+0.490%	50,195	-16.925%
2025-11-10	0.465000	0.479700	0.451300	0.469200	+4.035%	116,243	-16.517%
2025-11-07	0.481000	0.486742	0.451000	0.451000	-8.612%	208,460	-13.149%
2025-11-06	0.495100	0.502000	0.480200	0.493500	-0.804%	156,500	-20.628%
2025-11-05	0.493000	0.501100	0.491000	0.497500	-0.480%	64,766	-21.266%
2025-11-04	0.498000	0.509900	0.491500	0.499900	+0.040%	460,715	-21.644%
2025-11-03	0.490600	0.499700	0.490000	0.499700	+0.746%	80,391	-21.613%
2025-10-31	0.509100	0.509200	0.480100	0.496000	+0.121%	128,385	-21.028%
2025-10-30	0.499500	0.523700	0.485000	0.495400	-2.576%	267,773	-20.933%
2025-10-29	0.510600	0.529800	0.480500	0.508500	-1.853%	537,714	-22.970%
2025-10-28	0.501000	0.552900	0.500400	0.518100	+2.798%	866,734	-24.397%
2025-10-27	0.518000	0.559500	0.500000	0.504000	-3.096%	1,787,522	-22.282%
2025-10-24	0.486600	0.690000	0.484000	0.520100	+6.950%	11,084,681	-24.688%
2025-10-23	0.505400	0.518600	0.482500	0.486300	-2.779%	436,638	-19.453%
2025-10-22	0.499000	0.570000	0.481201	0.500200	-34.589%	2,080,084	-21.691%
2025-10-21	0.485400	0.840000	0.485400	0.764700	+59.313%	26,082,932	-48.777%
2025-10-20	0.473600	0.506500	0.465000	0.480000	+2.084%	180,349	-18.396%
2025-10-17	0.500000	0.500100	0.470000	0.470200	-5.677%	147,204	-16.695%
2025-10-16	0.510000	0.550000	0.492000	0.498500	+1.095%	380,686	-21.424%
2025-10-15	0.480000	0.530000	0.471300	0.493100	+1.754%	242,280	-20.564%
2025-10-14	0.502300	0.502300	0.451100	0.484600	-3.138%	207,685	-19.170%
2025-10-13	0.501300	0.517600	0.450400	0.500300	-3.342%	459,804	-21.707%
2025-10-10	0.606700	0.619500	0.501000	0.517600	-18.321%	693,111	-24.324%
2025-10-09	0.770000	0.780000	0.483100	0.633700	-14.940%	2,210,827	-38.188%
2025-10-08	0.690000	0.849900	0.643000	0.745000	+34.477%	9,037,999	-47.423%
2025-10-07	0.462000	0.589990	0.444000	0.554000	+22.742%	4,958,145	-29.296%
2025-10-06	0.452300	0.489400	0.450200	0.451355	+4.143%	86,577	-13.217%
2025-10-03	0.442300	0.442300	0.410100	0.433400	-0.368%	24,854	-9.622%
2025-10-02	0.419500	0.434999	0.415001	0.434999	+1.635%	73,318	-9.954%
2025-10-01	0.446700	0.449800	0.416101	0.428000	-1.632%	33,305	-8.481%
2025-09-30	0.423500	0.443600	0.416100	0.435100	+2.691%	87,578	-9.975%
2025-09-29	0.459000	0.459000	0.420000	0.423700	-3.705%	44,522	-7.553%
2025-09-26	0.438100	0.451800	0.403300	0.440000	-1.212%	138,940	-10.977%
2025-09-25	0.440000	0.452500	0.435700	0.445400	-1.110%	49,962	-12.057%
2025-09-24	0.469500	0.470000	0.446700	0.450399	-8.082%	74,264	-13.033%
2025-09-23	0.459500	0.490000	0.452100	0.490000	+3.114%	76,692	-20.061%
2025-09-22	0.487300	0.500000	0.460300	0.475200	+1.538%	225,866	-17.572%
2025-09-19	0.450100	0.499900	0.450100	0.468000	+2.072%	127,206	-16.303%
2025-09-18	0.450000	0.478299	0.445500	0.458500	+1.236%	195,508	-14.569%
2025-09-17	0.494700	0.517000	0.438500	0.452900	-9.329%	498,787	-13.513%
2025-09-16	0.469200	0.546800	0.450700	0.499500	+3.803%	1,980,235	-21.582%
2025-09-15	0.430000	0.810000	0.430000	0.481200	+13.893%	40,646,863	-18.599%
2025-09-12	0.427400	0.430000	0.401000	0.422500	-1.744%	20,943	-7.290%
2025-09-11	0.436300	0.439000	0.430000	0.430000	-2.050%	20,219	-8.907%
2025-09-10	0.431000	0.439000	0.427401	0.439000	+2.046%	8,564	-10.774%
2025-09-09	0.426100	0.434000	0.426100	0.430200	+0.655%	12,059	-8.949%
2025-09-08	0.413000	0.431000	0.413000	0.427400	+3.487%	23,641	-8.353%
2025-09-05	0.429800	0.429900	0.410000	0.413000	-2.260%	38,642	-5.157%
2025-09-04	0.420000	0.430000	0.415100	0.422550	+1.697%	3,857	-7.301%
2025-09-03	0.417000	0.430000	0.400000	0.415500	+1.292%	19,942	-5.728%
2025-09-02	0.390000	0.418300	0.383001	0.410200	+2.550%	67,106	-4.510%
2025-08-29	0.418500	0.418500	0.391301	0.400000	-3.101%	27,682	-2.075%
2025-08-28	0.410600	0.440000	0.410600	0.412800	+0.365%	48,816	-5.111%
2025-08-27	0.411200	0.431000	0.411200	0.411300	-1.697%	38,679	-4.765%
2025-08-26	0.410600	0.418800	0.401400	0.418400	-0.191%	33,735	-6.381%
2025-08-25	0.395300	0.420000	0.380200	0.419200	+0.143%	56,713	-6.560%
2025-08-22	0.375000	0.443700	0.375000	0.418600	-5.316%	331,425	-6.426%
2025-08-21	0.400000	0.510000	0.380000	0.442100	+33.970%	4,900,537	-11.400%
2025-08-20	0.402800	0.449900	0.320000	0.330000	-28.649%	340,218	+18.697%
2025-08-19	0.441500	0.462501	0.441500	0.462500	+0.784%	19,731	-15.308%
2025-08-18	0.458200	0.470000	0.435000	0.458900	-2.858%	31,824	-14.644%
2025-08-15	0.396300	0.490000	0.396300	0.472400	-5.520%	864,407	-17.083%
2025-08-14	0.439700	0.550000	0.439700	0.500000	+11.744%	130,433	-21.660%
2025-08-13	0.439700	0.455000	0.439700	0.447451	+1.302%	4,771	-12.460%
2025-08-12	0.445100	0.445100	0.439700	0.441700	-0.585%	2,052	-11.320%
2025-08-11	0.440000	0.444300	0.439700	0.444300	+1.023%	3,281	-11.839%
2025-08-08	0.440000	0.440000	0.439700	0.439800	-0.045%	3,190	-10.937%
2025-08-07	0.439700	0.444000	0.439700	0.440000	+0.023%	4,495	-10.977%
2025-08-06	0.436200	0.441900	0.436200	0.439900	+2.541%	13,431	-10.957%
2025-08-05	0.429000	0.436500	0.429000	0.429000	0.000%	9,409	-8.695%
2025-08-04	0.444000	0.444000	0.429000	0.429000	+3.924%	2,723	-8.695%
2025-08-01	0.440000	0.443900	0.412800	0.412800	-6.160%	5,291	-5.111%
2025-07-31	0.439900	0.444000	0.439900	0.439900	-0.023%	3,589	-10.957%
2025-07-30	0.439900	0.440000	0.439900	0.440000	+0.023%	3,724	-10.977%
2025-07-29	0.440000	0.440000	0.439900	0.439900	0.000%	3,954	-10.957%
2025-07-28	0.439300	0.440000	0.439100	0.439900	+2.184%	9,207	-10.957%
2025-07-25	0.370000	0.430500	0.370000	0.430500	0.000%	13,846	-9.013%
2025-07-24	0.455000	0.470000	0.430500	0.430500	-4.291%	11,842	-9.013%
2025-07-23	0.440000	0.449800	0.414200	0.449800	+3.880%	8,825	-12.917%
2025-07-22	0.410000	0.449400	0.410000	0.433000	+3.071%	59,181	-9.538%
2025-07-21	0.420000	0.423800	0.417900	0.420100	+3.092%	57,429	-6.760%
2025-07-18	0.410250	0.414999	0.379501	0.407500	+4.918%	8,936	-3.877%
2025-07-17	0.407799	0.408000	0.365200	0.388400	+3.850%	21,563	+0.850%
2025-07-16	0.400000	0.400000	0.370900	0.374000	+0.538%	5,947	+4.733%
2025-07-15	0.365400	0.372000	0.365400	0.372000	0.000%	6,306	+5.296%
2025-07-14	0.410000	0.419899	0.371500	0.372000	-4.981%	10,781	+5.296%
2025-07-11	0.409999	0.409999	0.370000	0.391500	+9.190%	16,326	+0.051%
2025-07-10	0.405700	0.405700	0.358549	0.358549	-3.538%	32,019	+9.246%
2025-07-09	0.383000	0.415000	0.370200	0.371700	-3.203%	11,535	+5.381%
2025-07-08	0.380000	0.400000	0.357701	0.384000	+3.504%	96,748	+2.005%
2025-07-07	0.350300	0.381900	0.350000	0.371000	+4.478%	27,222	+5.580%
2025-07-03	0.361500	0.368549	0.355100	0.355100	-2.672%	10,632	+10.307%
2025-07-02	0.350000	0.369900	0.350000	0.364850	+4.243%	12,609	+7.359%
2025-07-01	0.350000	0.355000	0.280200	0.350000	+2.820%	36,953	+11.914%
2025-06-30	0.320000	0.372000	0.301300	0.340400	-11.699%	97,265	+15.071%
2025-06-27	0.410000	0.410000	0.381000	0.385500	-0.388%	10,091	+1.608%
2025-06-26	0.380000	0.392800	0.380000	0.387000	+1.682%	17,313	+1.214%
2025-06-25	0.410000	0.410000	0.380600	0.380600	-4.874%	2,448	+2.916%
2025-06-24	0.420000	0.420000	0.390300	0.400099	+0.025%	3,524	-2.099%
2025-06-23	0.400000	0.410000	0.400000	0.400000	-1.235%	4,366	-2.075%
2025-06-20	0.420000	0.420000	0.390100	0.405000	+3.290%	3,258	-3.284%
2025-06-18	0.410000	0.420000	0.380100	0.392100	-0.734%	39,945	-0.102%
2025-06-17	0.400000	0.400000	0.380400	0.395000	+3.893%	8,795	-0.835%
2025-06-16	0.425300	0.440000	0.380000	0.380200	-9.476%	42,976	+3.025%
2025-06-13	0.440000	0.440000	0.420000	0.420000	0.000%	8,486	-6.738%
2025-06-12	0.427051	0.449000	0.420000	0.420000	-0.920%	70,790	-6.738%
2025-06-11	0.429000	0.434501	0.420000	0.423900	+0.929%	15,092	-7.596%
2025-06-10	0.449000	0.449000	0.420000	0.420000	-0.071%	6,610	-6.738%
2025-06-09	0.430000	0.442551	0.420300	0.420300	-4.456%	12,520	-6.805%
2025-06-06	0.421000	0.455000	0.420100	0.439900	+2.409%	24,552	-10.957%
2025-06-05	0.430000	0.430000	0.420100	0.429551	+1.669%	2,771	-8.812%
2025-06-04	0.415000	0.430000	0.415000	0.422500	+1.563%	12,203	-7.290%
2025-06-03	0.415000	0.430200	0.410000	0.416000	-3.233%	8,065	-5.841%
2025-06-02	0.415000	0.429900	0.415000	0.429900	+3.590%	2,511	-8.886%
2025-05-30	0.415000	0.421999	0.415000	0.415000	0.000%	12,754	-5.614%
2025-05-29	0.418450	0.419999	0.379000	0.415000	-0.456%	22,121	-5.614%
2025-05-28	0.417000	0.418900	0.407475	0.416900	+1.683%	21,260	-6.045%
2025-05-27	0.426400	0.426400	0.410000	0.410000	0.000%	5,458	-4.463%
2025-05-23	0.382000	0.410000	0.372000	0.410000	+3.275%	1,592	-4.463%
2025-05-22	0.397600	0.411100	0.397000	0.397000	0.000%	2,733	-1.335%
2025-05-21	0.402200	0.424999	0.397000	0.397000	-0.025%	2,814	-1.335%
2025-05-20	0.425600	0.427000	0.397100	0.397100	0.000%	1,895	-1.360%
2025-05-19	0.397000	0.430200	0.397000	0.397100	+1.043%	1,110	-1.360%
2025-05-16	0.408300	0.409000	0.393000	0.393000	-3.747%	1,851	-0.331%
2025-05-15	0.399800	0.408300	0.399800	0.408300	-0.171%	1,072	-4.066%
2025-05-14	0.409000	0.409000	0.409000	0.409000	+2.764%	1,323	-4.230%
2025-05-13	0.418900	0.418900	0.398000	0.398000	-1.631%	1,151	-1.583%
2025-05-12	0.390100	0.418900	0.390100	0.404600	-1.317%	6,105	-3.188%
2025-05-09	0.418900	0.418900	0.410000	0.410000	+2.449%	479	-4.463%
2025-05-08	0.400000	0.418900	0.400000	0.400200	0.000%	989	-2.124%
2025-05-07	0.410000	0.419200	0.400100	0.400200	+0.025%	1,639	-2.124%
2025-05-06	0.400000	0.419900	0.400000	0.400100	-2.415%	2,393	-2.099%
2025-05-05	0.400000	0.410000	0.400000	0.410000	0.000%	7,640	-4.463%
2025-05-02	0.400000	0.419900	0.400000	0.410000	-0.000%	1,355	-4.463%
2025-05-01	0.400200	0.419900	0.400200	0.410001	+2.449%	889	-4.464%
2025-04-30	0.419900	0.419900	0.400200	0.400200	-1.526%	1,039	-2.124%
2025-04-29	0.400100	0.419900	0.400100	0.406400	-1.287%	1,783	-3.617%
2025-04-28	0.400400	0.411700	0.400400	0.411700	+2.848%	2,521	-4.858%
2025-04-25	0.410100	0.420000	0.400300	0.400300	-4.645%	690	-2.148%
2025-04-24	0.410000	0.419800	0.410000	0.419800	+4.143%	1,190	-6.694%
2025-04-23	0.400100	0.409900	0.400100	0.403100	+0.775%	827	-2.828%
2025-04-22	0.410000	0.410000	0.400000	0.400000	-2.200%	10,492	-2.075%
2025-04-21	0.400200	0.409000	0.400200	0.409000	+2.173%	6,568	-4.230%
2025-04-17	0.409951	0.410000	0.400200	0.400300	+0.025%	814	-2.148%
2025-04-16	0.419000	0.419000	0.400200	0.400200	-0.000%	582	-2.124%
2025-04-15	0.400101	0.419800	0.400000	0.400201	-1.197%	15,189	-2.124%
2025-04-14	0.400000	0.410000	0.400000	0.405050	+1.212%	14,170	-3.296%
2025-04-11	0.400200	0.409900	0.400200	0.400200	0.000%	4,759	-2.124%
2025-04-10	0.401000	0.409900	0.400100	0.400200	-2.390%	1,288	-2.124%
2025-04-09	0.400900	0.420000	0.400000	0.410000	-2.381%	4,813	-4.463%
2025-04-08	0.449000	0.449000	0.420000	0.420000	-2.326%	2,330	-6.738%
2025-04-07	0.449000	0.449000	0.420401	0.430000	-1.826%	3,835	-8.907%
2025-04-04	0.420100	0.448500	0.400100	0.438000	+3.059%	59,768	-10.571%
2025-04-03	0.420100	0.433400	0.420100	0.425000	+0.926%	4,633	-7.835%
2025-04-02	0.450000	0.450000	0.421000	0.421100	-2.297%	8,572	-6.982%
2025-04-01	0.450000	0.450000	0.420100	0.431000	-3.579%	20,719	-9.118%
2025-03-31	0.451000	0.464500	0.440100	0.447000	-1.758%	5,292	-12.371%
2025-03-28	0.463300	0.472550	0.455000	0.455000	-5.208%	2,863	-13.912%
2025-03-27	0.440000	0.480000	0.440000	0.480000	+9.091%	9,999	-18.396%
2025-03-26	0.440000	0.452900	0.440000	0.440000	-1.367%	10,445	-10.977%
2025-03-25	0.494200	0.494200	0.438700	0.446100	-0.889%	2,378	-12.195%
2025-03-24	0.480000	0.480000	0.450100	0.450100	-9.980%	4,997	-12.975%
2025-03-21	0.453049	0.500000	0.440000	0.500000	+12.082%	21,494	-21.660%
2025-03-20	0.442000	0.458999	0.442000	0.446100	+1.363%	7,254	-12.195%
2025-03-19	0.440000	0.476100	0.440000	0.440100	+0.023%	30,986	-10.998%
2025-03-18	0.440000	0.451299	0.422200	0.440000	-0.023%	23,401	-10.977%
2025-03-17	0.461100	0.461100	0.440000	0.440100	0.000%	37,747	-10.998%
2025-03-14	0.440100	0.445000	0.440100	0.440100	0.000%	9,106	-10.998%
2025-03-13	0.440100	0.445001	0.440100	0.440100	0.000%	666	-10.998%
2025-03-12	0.440000	0.449900	0.440000	0.440100	-0.045%	3,169	-10.998%
2025-03-11	0.440000	0.444951	0.440000	0.440300	+0.068%	1,655	-11.038%
2025-03-10	0.420000	0.449900	0.420000	0.440000	+0.182%	1,982	-10.977%
2025-03-07	0.439100	0.450000	0.439100	0.439200	+0.023%	14,753	-10.815%
2025-03-06	0.444200	0.459900	0.420000	0.439100	-0.431%	31,953	-10.795%
2025-03-05	0.440100	0.475900	0.440100	0.441000	+0.182%	37,870	-11.179%
2025-03-04	0.440000	0.443800	0.440000	0.440200	+0.023%	10,646	-11.018%
2025-03-03	0.530000	0.530000	0.440000	0.440100	-4.347%	49,718	-10.998%
2025-02-28	0.460000	0.490000	0.460000	0.460100	-1.054%	22,311	-14.866%
2025-02-27	0.460000	0.490000	0.460000	0.465000	+1.087%	11,989	-15.763%
2025-02-26	0.457300	0.474950	0.450500	0.460000	0.000%	11,872	-14.848%
2025-02-25	0.498000	0.498000	0.460000	0.460000	-6.084%	7,969	-14.848%
2025-02-24	0.500000	0.500000	0.457200	0.489800	+3.992%	4,782	-20.029%
2025-02-21	0.479900	0.483000	0.467200	0.471000	-1.855%	3,724	-16.837%
2025-02-20	0.470100	0.498800	0.470000	0.479900	-0.083%	24,046	-18.379%
2025-02-19	0.482000	0.499900	0.467200	0.480300	+2.826%	31,497	-18.447%
2025-02-18	0.510000	0.510000	0.467100	0.467100	-6.543%	17,939	-16.142%
2025-02-14	0.498000	0.500000	0.458000	0.499800	+5.022%	20,255	-21.629%
2025-02-13	0.481200	0.481200	0.450101	0.475900	+0.084%	6,401	-17.693%
2025-02-12	0.490000	0.500000	0.475500	0.475500	-2.999%	17,517	-17.624%
2025-02-11	0.510000	0.510000	0.490000	0.490200	-1.960%	17,636	-20.094%
2025-02-10	0.500000	0.500000	0.475100	0.500000	+7.296%	14,882	-21.660%
2025-02-07	0.463700	0.475150	0.460100	0.466000	+1.041%	4,672	-15.944%
2025-02-06	0.461000	0.483800	0.461000	0.461200	+0.130%	2,146	-15.069%
2025-02-05	0.461700	0.489999	0.460000	0.460600	-6.038%	25,234	-14.959%
2025-02-04	0.500000	0.500000	0.461600	0.490200	+2.509%	11,465	-20.094%
2025-02-03	0.450000	0.490151	0.450000	0.478200	-2.209%	20,096	-18.089%
2025-01-31	0.485800	0.529999	0.485800	0.489000	-7.736%	6,509	-19.898%
2025-01-30	0.520000	0.530000	0.485900	0.530000	+7.724%	9,495	-26.094%
2025-01-29	0.492000	0.492000	0.492000	0.492000	-5.385%	0	-20.386%
2025-01-28	0.519000	0.530000	0.485800	0.520000	+6.557%	9,510	-24.673%
2025-01-27	0.500000	0.500000	0.485800	0.488000	-2.595%	12,733	-19.734%
2025-01-24	0.505000	0.523500	0.495000	0.501000	-3.654%	23,249	-21.816%
2025-01-23	0.530000	0.530000	0.491100	0.520000	+1.961%	24,291	-24.673%
2025-01-22	0.542100	0.542100	0.500100	0.510000	-3.318%	6,786	-23.196%
2025-01-21	0.510000	0.527500	0.487001	0.527500	+4.455%	18,788	-25.744%
2025-01-17	0.501000	0.510000	0.486000	0.505000	+3.019%	17,229	-22.436%
2025-01-16	0.490000	0.510000	0.482100	0.490200	+0.041%	30,057	-20.094%
2025-01-15	0.515000	0.528600	0.482500	0.490000	-5.769%	21,890	-20.061%
2025-01-14	0.482000	0.530000	0.482000	0.520000	+7.929%	97,595	-24.673%
2025-01-13	0.477300	0.510000	0.470100	0.481800	+0.375%	67,594	-18.701%
2025-01-10	0.460700	0.493800	0.460100	0.480000	-11.111%	112,316	-18.396%
2025-01-08	0.501100	0.540000	0.490000	0.540000	-0.424%	369,812	-27.463%
2025-01-07	0.589700	0.590000	0.460000	0.542300	+24.638%	4,374,713	-27.771%
2025-01-06	0.445000	0.450000	0.430000	0.435100	+0.369%	9,782	-9.975%
2025-01-03	0.445000	0.445000	0.422000	0.433500	+3.190%	25,738	-9.642%
2025-01-02	0.430000	0.446000	0.420100	0.420100	+0.024%	11,936	-6.760%
2024-12-31	0.445000	0.445000	0.420000	0.420000	-2.029%	4,792	-6.738%
2024-12-30	0.422000	0.439900	0.421700	0.428700	-0.461%	47,126	-8.631%
2024-12-27	0.445900	0.445900	0.425100	0.430685	-0.351%	9,297	-9.052%
2024-12-26	0.431000	0.443300	0.425100	0.432200	+1.670%	3,063	-9.371%
2024-12-24	0.420200	0.427000	0.420200	0.425100	+0.878%	12,775	-7.857%
2024-12-23	0.425001	0.429000	0.420000	0.421400	-2.295%	2,368	-7.048%
2024-12-20	0.421000	0.431300	0.411000	0.431300	+2.447%	31,917	-9.182%
2024-12-19	0.420000	0.426500	0.420000	0.421000	+0.238%	9,756	-6.960%
2024-12-18	0.429950	0.441899	0.420000	0.420000	-0.261%	13,505	-6.738%
2024-12-17	0.429950	0.439900	0.420000	0.421100	-2.070%	3,944	-6.982%
2024-12-16	0.425000	0.430000	0.420000	0.430000	+2.138%	3,905	-8.907%
2024-12-13	0.421000	0.427500	0.421000	0.421000	+0.119%	3,310	-6.960%
2024-12-12	0.429000	0.429000	0.420300	0.420500	-0.119%	1,125	-6.849%
2024-12-11	0.429900	0.429999	0.421000	0.421000	-0.941%	1,459	-6.960%
2024-12-10	0.420000	0.430000	0.420000	0.425000	-0.141%	3,599	-7.835%
2024-12-09	0.428800	0.430000	0.420100	0.425600	-1.023%	12,322	-7.965%
2024-12-06	0.420000	0.430000	0.420000	0.430000	+1.176%	1,456	-8.907%
2024-12-05	0.420800	0.430000	0.420000	0.425001	+0.998%	3,033	-7.836%
2024-12-04	0.422100	0.430000	0.420200	0.420800	+0.190%	8,211	-6.915%
2024-12-03	0.422000	0.430000	0.410000	0.420000	+6.275%	16,702	-6.738%
2024-12-02	0.410000	0.415500	0.350500	0.395200	-2.660%	173,383	-0.886%
2024-11-29	0.440000	0.440000	0.399900	0.406000	-5.581%	67,736	-3.522%
2024-11-27	0.467600	0.467600	0.429900	0.430000	-3.436%	25,241	-8.907%
2024-11-26	0.456700	0.494900	0.439501	0.445300	+3.558%	10,325	-12.037%
2024-11-25	0.500000	0.500000	0.430000	0.430000	-0.693%	20,979	-8.907%
2024-11-22	0.470000	0.470000	0.430000	0.433000	-5.664%	12,140	-9.538%
2024-11-21	0.450000	0.459159	0.441000	0.459000	+2.000%	5,332	-14.662%
2024-11-20	0.460000	0.460100	0.450000	0.450000	-2.174%	18,711	-12.956%
2024-11-19	0.472500	0.472500	0.445000	0.460000	+2.222%	19,465	-14.848%
2024-11-18	0.480100	0.480100	0.450001	0.450001	-6.250%	957	-12.956%
2024-11-15	0.485049	0.485049	0.451000	0.480001	-0.021%	17,304	-18.396%
2024-11-14	0.460100	0.480100	0.460100	0.480100	+0.021%	7,948	-18.413%
2024-11-13	0.480100	0.500000	0.450000	0.480000	-0.104%	49,524	-18.396%
2024-11-12	0.504200	0.513749	0.480200	0.480500	-5.320%	29,987	-18.481%
2024-11-11	0.500000	0.507500	0.500000	0.507500	+1.500%	1,904	-22.818%
2024-11-08	0.500000	0.500200	0.500000	0.500000	-2.913%	6,266	-21.660%
2024-11-07	0.500000	0.515000	0.500000	0.515000	-1.435%	1,941	-23.942%
2024-11-06	0.500300	0.522500	0.500300	0.522500	+4.500%	663	-25.033%
2024-11-05	0.500000	0.511250	0.500000	0.500000	0.000%	1,468	-21.660%
2024-11-04	0.500000	0.505000	0.500000	0.500000	0.000%	5,220	-21.660%
2024-11-01	0.500000	0.500000	0.500000	0.500000	-1.961%	353	-21.660%
2024-10-31	0.510000	0.510000	0.510000	0.510000	-0.196%	1	-23.196%
2024-10-30	0.500000	0.513500	0.500000	0.511000	+2.200%	3,531	-23.346%
2024-10-29	0.500000	0.504000	0.500000	0.500000	-1.029%	4,982	-21.660%
2024-10-28	0.560000	0.560000	0.500200	0.505200	-0.941%	15,944	-22.466%
2024-10-25	0.510000	0.510000	0.510000	0.510000	0.000%	892	-23.196%
2024-10-24	0.515000	0.515000	0.510000	0.510000	-3.134%	729	-23.196%
2024-10-23	0.500000	0.527000	0.500000	0.526500	+5.090%	1,065	-25.603%
2024-10-22	0.520000	0.527000	0.501000	0.501000	-0.199%	1,570	-21.816%
2024-10-21	0.502000	0.515400	0.502000	0.502000	-0.199%	15,243	-21.972%
2024-10-18	0.522211	0.526899	0.502000	0.503000	-1.276%	5,288	-22.127%
2024-10-17	0.502600	0.526999	0.502000	0.509500	+1.433%	5,419	-23.121%
2024-10-15	0.502000	0.514500	0.502000	0.502301	+0.260%	4,137	-22.019%
2024-10-14	0.501000	0.515100	0.501000	0.501000	0.000%	2,528	-21.816%
2024-10-11	0.501100	0.501100	0.501000	0.501000	0.000%	2,827	-21.816%
2024-10-10	0.501000	0.505589	0.501000	0.501000	0.000%	4,823	-21.816%
2024-10-09	0.549900	0.549900	0.501000	0.501000	-0.199%	13,683	-21.816%
2024-10-08	0.501600	0.527500	0.501600	0.502000	-0.397%	2,922	-21.972%
2024-10-07	0.501000	0.510000	0.501000	0.504000	-4.888%	4,783	-22.282%
2024-10-04	0.514500	0.529903	0.501600	0.529903	+5.664%	19,753	-26.081%
2024-10-03	0.501500	0.501500	0.501400	0.501500	+0.040%	1,743	-21.894%
2024-10-02	0.530000	0.530000	0.501000	0.501300	+0.060%	5,112	-21.863%
2024-10-01	0.510000	0.510050	0.501000	0.501000	-1.765%	5,689	-21.816%
2024-09-30	0.501000	0.511429	0.501000	0.510000	+1.776%	31,297	-23.196%
2024-09-27	0.501100	0.501100	0.501100	0.501100	+0.020%	907	-21.832%
2024-09-26	0.520000	0.525000	0.501000	0.501000	-3.673%	14,015	-21.816%
2024-09-25	0.521995	0.522000	0.520000	0.520101	+0.000%	44,317	-24.688%
2024-09-24	0.499000	0.520100	0.480000	0.520100	+10.848%	24,400	-24.688%
2024-09-23	0.451300	0.475551	0.451300	0.469200	+4.267%	5,143	-16.517%
2024-09-20	0.500000	0.500000	0.450000	0.450000	-9.820%	12,530	-12.956%
2024-09-19	0.494400	0.499900	0.470100	0.499000	+0.161%	11,926	-21.503%
2024-09-18	0.485700	0.498200	0.469600	0.498200	+2.574%	124,717	-21.377%
2024-09-17	0.499400	0.499400	0.480000	0.485700	+3.340%	1,888	-19.354%
2024-09-16	0.470000	0.470001	0.470000	0.470000	+0.064%	2,420	-16.660%
2024-09-13	0.450100	0.470000	0.450100	0.469700	+4.331%	3,529	-16.606%
2024-09-12	0.450100	0.469600	0.450100	0.450200	+0.044%	7,775	-12.994%
2024-09-11	0.470000	0.470000	0.444200	0.450000	-4.782%	30,689	-12.956%
2024-09-10	0.466300	0.473200	0.444100	0.472600	+6.417%	2,090	-17.118%
2024-09-09	0.444001	0.444100	0.444001	0.444100	-0.202%	1,969	-11.799%
2024-09-06	0.445000	0.445000	0.445000	0.445000	-5.319%	700	-11.978%
2024-09-05	0.480000	0.480000	0.465050	0.470000	+5.737%	19,689	-16.660%
2024-09-04	0.460000	0.462250	0.444501	0.444501	-3.579%	978	-11.879%
2024-09-03	0.469000	0.469000	0.443000	0.461000	+0.765%	5,136	-15.033%
2024-08-30	0.457500	0.457500	0.457500	0.457500	-1.167%	1,067	-14.383%
2024-08-29	0.484500	0.500000	0.460000	0.462900	-4.458%	13,351	-15.381%
2024-08-28	0.470000	0.500000	0.449200	0.484500	+3.085%	6,723	-19.154%
2024-08-27	0.470001	0.500000	0.470000	0.470000	0.000%	20,463	-16.660%
2024-08-26	0.460000	0.485000	0.460000	0.470000	+6.794%	21,123	-16.660%
2024-08-23	0.440100	0.443300	0.440100	0.440100	-2.211%	6,098	-10.998%
2024-08-22	0.440100	0.459000	0.440100	0.450051	+0.011%	2,150	-12.965%
2024-08-21	0.450000	0.455000	0.450000	0.450000	+1.787%	1,476	-12.956%
2024-08-20	0.440400	0.470000	0.440300	0.442100	-5.936%	5,635	-11.400%
2024-08-19	0.453833	0.470000	0.440100	0.470000	+4.352%	1,856	-16.660%
2024-08-16	0.447302	0.500000	0.447302	0.450400	-0.376%	12,018	-13.033%
2024-08-15	0.452000	0.473700	0.452000	0.452100	-7.090%	3,322	-13.360%
2024-08-14	0.477000	0.486600	0.453200	0.486600	+1.576%	5,455	-19.503%
2024-08-13	0.489900	0.489900	0.479000	0.479051	+3.022%	2,081	-18.234%
2024-08-12	0.490000	0.499000	0.403000	0.465000	+0.890%	63,143	-15.763%
2024-08-09	0.460600	0.480100	0.460600	0.460900	-3.979%	10,528	-15.014%
2024-08-08	0.491700	0.499700	0.461000	0.480000	+4.212%	8,256	-18.396%
2024-08-07	0.476000	0.483700	0.460200	0.460600	-4.776%	4,994	-14.959%
2024-08-06	0.499000	0.499000	0.466700	0.483700	+0.760%	16,479	-19.020%
2024-08-05	0.459000	0.500000	0.459000	0.480050	-3.990%	24,760	-18.404%
2024-08-02	0.519000	0.519800	0.480000	0.500000	-1.575%	18,105	-21.660%
2024-08-01	0.475200	0.520000	0.440600	0.508000	+6.499%	31,708	-22.894%