Dark

PLM
PolyMet Mining Corp.
stock NYSEAMERICAN

Inactive

Nov 6, 2023

2.10USD-0.474%(-0.01)486,750

Pre-market

0.00USD-100.000%(-2.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-06	2.1000	2.110000	2.100000	2.1000	-0.474%	486,750	0.000%
2023-11-03	2.1000	2.110000	2.100000	2.1100	+0.476%	158,355	-0.474%
2023-11-02	2.1100	2.110000	2.100000	2.1000	0.000%	144,130	0.000%
2023-11-01	2.1000	2.110000	2.100000	2.1000	0.000%	339,893	0.000%
2023-10-31	2.1000	2.100000	2.090000	2.1000	0.000%	50,759	0.000%
2023-10-30	2.0900	2.100000	2.090000	2.1000	+0.478%	79,413	0.000%
2023-10-27	2.0900	2.100000	2.090000	2.0900	-0.476%	135,992	+0.478%
2023-10-26	2.1000	2.100000	2.090000	2.1000	+0.478%	136,533	0.000%
2023-10-25	2.0900	2.100000	2.090000	2.0900	-0.476%	160,045	+0.478%
2023-10-24	2.0900	2.100000	2.090000	2.1000	+0.478%	77,112	0.000%
2023-10-23	2.0900	2.100000	2.090000	2.0900	0.000%	124,008	+0.478%
2023-10-20	2.0900	2.100000	2.090000	2.0900	0.000%	105,610	+0.478%
2023-10-19	2.0900	2.100000	2.090000	2.0900	0.000%	171,770	+0.478%
2023-10-18	2.0900	2.100000	2.090000	2.0900	-0.476%	90,403	+0.478%
2023-10-17	2.0900	2.100000	2.090000	2.1000	0.000%	101,009	0.000%
2023-10-16	2.0900	2.100000	2.090000	2.1000	0.000%	118,406	0.000%
2023-10-13	2.0900	2.100000	2.090000	2.1000	+0.478%	150,821	0.000%
2023-10-12	2.0900	2.100000	2.090000	2.0900	-0.476%	142,008	+0.478%
2023-10-11	2.0900	2.100000	2.090000	2.1000	+0.478%	154,771	0.000%
2023-10-10	2.0900	2.100000	2.090000	2.0900	0.000%	69,638	+0.478%
2023-10-09	2.1000	2.100000	2.090000	2.0900	-0.476%	69,095	+0.478%
2023-10-06	2.0900	2.100000	2.080000	2.1000	0.000%	131,414	0.000%
2023-10-05	2.0900	2.100000	2.080000	2.1000	+0.478%	313,332	0.000%
2023-10-04	2.0800	2.100000	2.080000	2.0900	0.000%	414,853	+0.478%
2023-10-03	2.0900	2.100000	2.090000	2.0900	0.000%	221,358	+0.478%
2023-10-02	2.0800	2.100000	2.080000	2.0900	+0.481%	168,533	+0.478%
2023-09-29	2.0800	2.090000	2.080000	2.0800	0.000%	119,515	+0.962%
2023-09-28	2.0800	2.090000	2.080000	2.0800	0.000%	169,681	+0.962%
2023-09-27	2.0800	2.090000	2.080000	2.0800	0.000%	189,522	+0.962%
2023-09-26	2.0800	2.090000	2.080000	2.0800	-0.478%	111,561	+0.962%
2023-09-25	2.0800	2.090000	2.080000	2.0900	+0.481%	91,613	+0.478%
2023-09-22	2.0800	2.090000	2.080000	2.0800	-0.478%	255,797	+0.962%
2023-09-21	2.0800	2.090000	2.080000	2.0900	0.000%	119,106	+0.478%
2023-09-20	2.0800	2.090000	2.080000	2.0900	+0.481%	89,499	+0.478%
2023-09-19	2.0800	2.090000	2.080000	2.0800	0.000%	104,060	+0.962%
2023-09-18	2.0800	2.090000	2.080000	2.0800	+0.483%	86,236	+0.962%
2023-09-15	2.0900	2.090000	2.070000	2.0700	-0.957%	504,877	+1.449%
2023-09-14	2.0800	2.090000	2.080000	2.0900	+0.481%	112,699	+0.478%
2023-09-13	2.0800	2.090000	2.080000	2.0800	-0.952%	75,154	+0.962%
2023-09-12	2.0800	2.100000	2.080000	2.1000	+0.478%	132,521	0.000%
2023-09-11	2.0800	2.090000	2.080000	2.0900	0.000%	133,364	+0.478%
2023-09-08	2.0800	2.090000	2.080000	2.0900	-0.476%	73,590	+0.478%
2023-09-07	2.0900	2.100000	2.080000	2.1000	+0.478%	390,711	0.000%
2023-09-06	2.0800	2.090000	2.080000	2.0900	+0.481%	86,439	+0.478%
2023-09-05	2.0900	2.090000	2.080000	2.0800	-0.478%	119,445	+0.962%
2023-09-01	2.0800	2.090000	2.080000	2.0900	+0.481%	30,159	+0.478%
2023-08-31	2.0900	2.090000	2.080000	2.0800	-0.478%	119,637	+0.962%
2023-08-30	2.0900	2.090000	2.080000	2.0900	0.000%	60,336	+0.478%
2023-08-29	2.0800	2.090000	2.070000	2.0900	+0.966%	63,681	+0.478%
2023-08-28	2.0700	2.080000	2.070000	2.0700	-0.957%	93,532	+1.449%
2023-08-25	2.0700	2.090000	2.070000	2.0900	+0.966%	173,586	+0.478%
2023-08-24	2.0700	2.080000	2.070000	2.0700	-0.481%	87,219	+1.449%
2023-08-23	2.0700	2.080000	2.070000	2.0800	+0.483%	117,061	+0.962%
2023-08-22	2.0700	2.080000	2.070000	2.0700	-0.481%	78,678	+1.449%
2023-08-21	2.0800	2.090000	2.070000	2.0800	-0.478%	167,088	+0.962%
2023-08-18	2.0800	2.090000	2.080000	2.0900	0.000%	107,974	+0.478%
2023-08-17	2.0800	2.090000	2.080000	2.0900	0.000%	106,427	+0.478%
2023-08-16	2.0800	2.090000	2.080000	2.0900	+0.481%	105,555	+0.478%
2023-08-15	2.0900	2.090000	2.080000	2.0800	-0.478%	44,553	+0.962%
2023-08-14	2.0700	2.090000	2.070000	2.0900	0.000%	155,496	+0.478%
2023-08-11	2.0700	2.090000	2.070000	2.0900	+0.481%	129,991	+0.478%
2023-08-10	2.0900	2.090000	2.080000	2.0800	-0.478%	116,179	+0.962%
2023-08-09	2.0700	2.090000	2.070000	2.0900	+0.481%	186,838	+0.478%
2023-08-08	2.0800	2.090000	2.070000	2.0800	-0.478%	564,891	+0.962%
2023-08-07	2.0800	2.110000	2.080000	2.0900	+0.481%	372,414	+0.478%
2023-08-04	2.0800	2.090000	2.080000	2.0800	0.000%	146,221	+0.962%
2023-08-03	2.0800	2.090000	2.080000	2.0800	0.000%	247,017	+0.962%
2023-08-02	2.0800	2.090000	2.080000	2.0800	-0.478%	194,173	+0.962%
2023-08-01	2.0800	2.090000	2.080000	2.0900	+0.481%	319,216	+0.478%
2023-07-31	2.0800	2.090000	2.080000	2.0800	0.000%	211,540	+0.962%
2023-07-28	2.0800	2.090000	2.080000	2.0800	0.000%	221,452	+0.962%
2023-07-27	2.0900	2.092800	2.080000	2.0800	-0.478%	589,462	+0.962%
2023-07-26	2.0900	2.100000	2.080000	2.0900	-0.476%	147,327	+0.478%
2023-07-25	2.0800	2.110000	2.080000	2.1000	+0.962%	843,188	0.000%
2023-07-24	2.0800	2.090000	2.080000	2.0800	-0.478%	282,089	+0.962%
2023-07-21	2.0800	2.090000	2.080000	2.0900	+0.481%	249,119	+0.478%
2023-07-20	2.0900	2.090000	2.080000	2.0800	0.000%	288,367	+0.962%
2023-07-19	2.0800	2.090000	2.080000	2.0800	0.000%	432,901	+0.962%
2023-07-18	2.0900	2.090500	2.070000	2.0800	-0.478%	846,655	+0.962%
2023-07-17	2.0700	2.100000	2.070000	2.0900	+1.951%	1,657,243	+0.478%
2023-07-14	1.9700	2.050000	1.970000	2.0500	+3.535%	242,912	+2.439%
2023-07-13	1.9500	2.000000	1.950000	1.9800	+1.538%	313,246	+6.061%
2023-07-12	1.9600	1.995000	1.940000	1.9500	-0.510%	402,066	+7.692%
2023-07-11	1.9400	1.960000	1.930000	1.9600	+0.513%	292,185	+7.143%
2023-07-10	1.9500	1.997200	1.940000	1.9500	0.000%	420,670	+7.692%
2023-07-07	1.9200	1.980000	1.920000	1.9500	+1.036%	465,021	+7.692%
2023-07-06	1.9500	1.980000	1.865000	1.9300	-2.525%	1,117,788	+8.808%
2023-07-05	1.9500	2.000000	1.910000	1.9800	-1.000%	1,355,056	+6.061%
2023-07-03	1.8700	2.040000	1.850000	2.0000	+153.165%	27,455,600	+5.000%
2023-06-30	0.7957	0.800000	0.760000	0.7900	-0.928%	94,512	+165.823%
2023-06-29	0.7969	0.808800	0.780000	0.7974	-0.660%	63,450	+163.356%
2023-06-28	0.7900	0.820000	0.781000	0.8027	+2.047%	77,101	+161.617%
2023-06-27	0.7870	0.846300	0.780001	0.7866	+0.089%	112,057	+166.972%
2023-06-26	0.8000	0.821900	0.770000	0.7859	-1.897%	124,968	+167.210%
2023-06-23	0.8100	0.825000	0.751000	0.8011	+2.312%	1,763,917	+162.140%
2023-06-22	0.8100	0.850800	0.760000	0.7830	-3.070%	367,855	+168.199%
2023-06-21	0.8157	0.849100	0.803000	0.8078	-1.799%	249,931	+159.965%
2023-06-20	0.8909	0.890900	0.810100	0.8226	-5.448%	348,829	+155.288%
2023-06-16	0.8250	0.923500	0.824100	0.8700	+4.342%	432,302	+141.379%
2023-06-15	0.8263	0.842700	0.800900	0.8338	+2.558%	167,104	+151.859%
2023-06-14	0.8500	0.850000	0.813000	0.8130	-1.455%	223,294	+158.303%
2023-06-13	0.8515	0.861899	0.824100	0.8250	-1.786%	228,400	+154.545%
2023-06-12	0.8610	0.876400	0.820000	0.8400	-3.181%	365,976	+150.000%
2023-06-09	0.9650	1.000000	0.860200	0.8676	-10.851%	417,868	+142.047%
2023-06-08	1.1400	1.180000	0.940000	0.9732	-19.570%	744,823	+115.783%
2023-06-07	1.5000	1.500000	1.170000	1.2100	-23.418%	850,664	+73.554%
2023-06-06	1.3700	1.630000	1.370000	1.5800	+15.328%	200,292	+32.911%
2023-06-05	1.4400	1.460000	1.370000	1.3700	-4.861%	88,769	+53.285%
2023-06-02	1.4000	1.460000	1.370000	1.4400	+6.667%	134,061	+45.833%
2023-06-01	1.3900	1.400000	1.350000	1.3500	-1.460%	87,187	+55.556%
2023-05-31	1.4100	1.445600	1.360000	1.3700	-3.521%	159,096	+53.285%
2023-05-30	1.4800	1.520000	1.410000	1.4200	-2.069%	105,285	+47.887%
2023-05-26	1.4500	1.500000	1.450000	1.4500	-1.361%	123,316	+44.828%
2023-05-25	1.5100	1.520000	1.460000	1.4700	-3.289%	79,899	+42.857%
2023-05-24	1.5500	1.570000	1.500000	1.5200	-2.564%	90,944	+38.158%
2023-05-23	1.5800	1.580000	1.510000	1.5600	-0.637%	127,439	+34.615%
2023-05-22	1.6000	1.615000	1.550000	1.5700	-1.875%	128,557	+33.758%
2023-05-19	1.6400	1.659000	1.600000	1.6000	-0.621%	78,612	+31.250%
2023-05-18	1.6200	1.690000	1.570000	1.6100	+0.625%	125,712	+30.435%
2023-05-17	1.6100	1.610000	1.530000	1.6000	+4.575%	68,893	+31.250%
2023-05-16	1.5900	1.590000	1.530000	1.5300	-2.548%	41,898	+37.255%
2023-05-15	1.5800	1.610000	1.539900	1.5700	-1.258%	74,930	+33.758%
2023-05-12	1.5600	1.600000	1.550000	1.5900	+2.581%	55,142	+32.075%
2023-05-11	1.6000	1.600000	1.550000	1.5500	-4.908%	68,733	+35.484%
2023-05-10	1.6700	1.670000	1.550000	1.6300	-0.610%	101,932	+28.834%
2023-05-09	1.6400	1.670000	1.570000	1.6400	0.000%	43,181	+28.049%
2023-05-08	1.6600	1.710000	1.600000	1.6400	-0.606%	131,758	+28.049%
2023-05-05	1.6300	1.650000	1.540000	1.6500	+7.843%	110,613	+27.273%
2023-05-04	1.6600	1.661000	1.525000	1.5300	-7.831%	162,538	+37.255%
2023-05-03	1.7000	1.730000	1.660000	1.6600	-2.924%	104,745	+26.506%
2023-05-02	1.7400	1.751000	1.700000	1.7100	-3.390%	128,044	+22.807%
2023-05-01	1.7900	1.840000	1.760000	1.7700	-2.747%	50,979	+18.644%
2023-04-28	1.8200	1.870000	1.800000	1.8200	-1.622%	82,724	+15.385%
2023-04-27	1.8200	1.860000	1.780000	1.8500	+1.648%	79,337	+13.514%
2023-04-26	1.8400	1.860000	1.750000	1.8200	+0.552%	127,475	+15.385%
2023-04-25	1.9700	1.970000	1.780000	1.8100	-6.218%	208,728	+16.022%
2023-04-24	2.0000	2.020000	1.930000	1.9300	-3.500%	175,089	+8.808%
2023-04-21	2.0200	2.050000	2.000000	2.0000	-2.439%	88,967	+5.000%
2023-04-20	2.0300	2.050000	2.020000	2.0500	+0.985%	40,090	+2.439%
2023-04-19	2.0200	2.050000	2.020000	2.0300	-0.490%	33,522	+3.448%
2023-04-18	2.0300	2.050000	2.010000	2.0400	+0.990%	45,735	+2.941%
2023-04-17	2.0400	2.050000	2.010000	2.0200	-0.493%	76,685	+3.960%
2023-04-14	2.0600	2.100000	2.020000	2.0300	-2.871%	154,921	+3.448%
2023-04-13	2.1600	2.160000	2.050000	2.0900	+1.456%	110,019	+0.478%
2023-04-12	2.1200	2.160000	2.060000	2.0600	-2.830%	92,044	+1.942%
2023-04-11	2.1300	2.140000	2.083800	2.1200	+3.415%	110,284	-0.943%
2023-04-10	2.1000	2.120000	2.045000	2.0500	-3.302%	140,773	+2.439%
2023-04-06	2.1000	2.150000	2.090000	2.1200	+0.952%	101,593	-0.943%
2023-04-05	2.1200	2.120000	2.070000	2.1000	-1.408%	170,716	0.000%
2023-04-04	2.1500	2.170000	2.120000	2.1300	-1.389%	124,774	-1.408%
2023-04-03	2.1300	2.170000	2.100000	2.1600	+0.465%	108,841	-2.778%
2023-03-31	2.1000	2.150000	2.100000	2.1500	+1.415%	137,452	-2.326%
2023-03-30	2.1500	2.190000	2.070000	2.1200	-2.304%	164,617	-0.943%
2023-03-29	2.1700	2.210000	2.130000	2.1700	-0.913%	152,362	-3.226%
2023-03-28	2.1300	2.190000	2.110000	2.1900	+2.336%	223,006	-4.110%
2023-03-27	2.1700	2.180000	2.120000	2.1400	-1.382%	104,396	-1.869%
2023-03-24	2.1200	2.180000	2.120000	2.1700	0.000%	153,905	-3.226%
2023-03-23	2.1500	2.180000	2.140000	2.1700	0.000%	109,423	-3.226%
2023-03-22	2.1700	2.200000	2.139000	2.1700	-1.364%	187,002	-3.226%
2023-03-21	2.2400	2.251000	2.160000	2.2000	-3.509%	169,665	-4.545%
2023-03-20	2.1100	2.280000	2.110000	2.2800	+3.636%	228,926	-7.895%
2023-03-17	2.2000	2.280000	2.120000	2.2000	-0.452%	459,631	-4.545%
2023-03-16	2.2200	2.270000	2.180000	2.2100	0.000%	108,824	-4.977%
2023-03-15	2.3200	2.359800	2.165000	2.2100	-8.299%	192,181	-4.977%
2023-03-14	2.4600	2.460000	2.350000	2.4100	-0.413%	140,763	-12.863%
2023-03-13	2.3200	2.520000	2.312000	2.4200	+4.762%	89,758	-13.223%
2023-03-10	2.3700	2.370000	2.290000	2.3100	+0.435%	269,859	-9.091%
2023-03-09	2.4300	2.450000	2.300000	2.3000	-7.631%	460,347	-8.696%
2023-03-08	2.5800	2.600000	2.460000	2.4900	-1.969%	251,331	-15.663%
2023-03-07	2.7500	2.750000	2.500000	2.5400	-7.299%	160,948	-17.323%
2023-03-06	2.6800	2.750000	2.640000	2.7400	+3.396%	103,515	-23.358%
2023-03-03	2.6200	2.695500	2.600000	2.6500	+0.760%	77,434	-20.755%
2023-03-02	2.5200	2.640000	2.475000	2.6300	+6.478%	62,429	-20.152%
2023-03-01	2.5200	2.530000	2.330000	2.4700	-1.200%	356,030	-14.980%
2023-02-28	2.3100	2.570000	2.310000	2.5000	+7.296%	179,881	-16.000%
2023-02-27	2.4000	2.420000	2.310000	2.3300	-1.688%	91,365	-9.871%
2023-02-24	2.4200	2.480000	2.359800	2.3700	-2.469%	54,089	-11.392%
2023-02-23	2.4700	2.480000	2.420000	2.4300	-2.016%	63,489	-13.580%
2023-02-22	2.5000	2.535000	2.449900	2.4800	0.000%	74,670	-15.323%
2023-02-21	2.5300	2.530000	2.470000	2.4800	-1.976%	441,138	-15.323%
2023-02-17	2.5800	2.580000	2.510000	2.5300	-0.784%	74,734	-16.996%
2023-02-16	2.5400	2.550000	2.510000	2.5500	+0.791%	62,778	-17.647%
2023-02-15	2.4900	2.530000	2.463000	2.5300	+1.200%	47,804	-16.996%
2023-02-14	2.5200	2.530000	2.495000	2.5000	-1.575%	46,378	-16.000%
2023-02-13	2.5400	2.550000	2.500500	2.5400	+0.395%	31,433	-17.323%
2023-02-10	2.5100	2.540000	2.500000	2.5300	+0.797%	49,685	-16.996%
2023-02-09	2.5300	2.589600	2.500000	2.5100	-0.791%	38,033	-16.335%
2023-02-08	2.5200	2.590000	2.520000	2.5300	+0.397%	42,048	-16.996%
2023-02-07	2.5800	2.599900	2.515000	2.5200	-2.326%	46,740	-16.667%
2023-02-06	2.5800	2.610000	2.573000	2.5800	-1.149%	32,232	-18.605%
2023-02-03	2.5800	2.675100	2.580000	2.6100	-2.974%	35,554	-19.540%
2023-02-02	2.6600	2.690000	2.600000	2.6900	+1.894%	35,853	-21.933%
2023-02-01	2.6000	2.650000	2.580000	2.6400	+0.763%	28,857	-20.455%
2023-01-31	2.6100	2.650000	2.580000	2.6200	+3.968%	62,212	-19.847%
2023-01-30	2.5700	2.600100	2.520000	2.5200	-3.077%	54,930	-16.667%
2023-01-27	2.6500	2.650000	2.600000	2.6000	-3.346%	80,463	-19.231%
2023-01-26	2.7300	2.730000	2.630000	2.6900	-1.465%	36,213	-21.933%
2023-01-25	2.7200	2.730000	2.650000	2.7300	+3.019%	44,214	-23.077%
2023-01-24	2.6600	2.690000	2.630000	2.6500	-1.119%	27,940	-20.755%
2023-01-23	2.7200	2.720000	2.650000	2.6800	-1.832%	32,911	-21.642%
2023-01-20	2.7500	2.750000	2.655200	2.7300	+3.409%	42,932	-23.077%
2023-01-19	2.5600	2.740000	2.560000	2.6400	+1.538%	50,349	-20.455%
2023-01-18	2.7700	2.770000	2.600000	2.6000	-1.515%	37,419	-19.231%
2023-01-17	2.7500	2.750000	2.620000	2.6400	-2.941%	37,104	-20.455%
2023-01-13	2.7300	2.770000	2.700000	2.7200	-0.366%	26,132	-22.794%
2023-01-12	2.7500	2.750000	2.691700	2.7300	+0.368%	45,707	-23.077%
2023-01-11	2.7000	2.720000	2.670000	2.7200	+0.741%	12,400	-22.794%
2023-01-10	2.6100	2.710000	2.610000	2.7000	+3.053%	47,872	-22.222%
2023-01-09	2.7000	2.700000	2.620000	2.6200	-1.132%	35,072	-19.847%
2023-01-06	2.5700	2.650000	2.570000	2.6500	+3.113%	24,833	-20.755%
2023-01-05	2.5300	2.630000	2.520000	2.5700	+1.181%	51,590	-18.288%
2023-01-04	2.5700	2.620000	2.540000	2.5400	0.000%	40,359	-17.323%
2023-01-03	2.6400	2.660000	2.530000	2.5400	-4.151%	42,268	-17.323%
2022-12-30	2.5500	2.670200	2.550000	2.6500	+1.923%	51,045	-20.755%
2022-12-29	2.6500	2.650000	2.520000	2.6000	+3.586%	44,979	-19.231%
2022-12-28	2.6100	2.610000	2.500000	2.5100	-0.791%	51,377	-16.335%
2022-12-27	2.6100	2.665700	2.530000	2.5300	-4.167%	60,818	-16.996%
2022-12-23	2.6700	2.680000	2.640000	2.6400	+0.763%	23,027	-20.455%
2022-12-22	2.6600	2.680000	2.610000	2.6200	-2.602%	44,031	-19.847%
2022-12-21	2.6800	2.690000	2.650000	2.6900	+1.894%	17,783	-21.933%
2022-12-20	2.7000	2.700000	2.550000	2.6400	+3.937%	52,470	-20.455%
2022-12-19	2.7200	2.720000	2.520000	2.5400	-6.618%	82,811	-17.323%
2022-12-16	2.7000	2.770000	2.530000	2.7200	+0.741%	267,861	-22.794%
2022-12-15	2.7100	2.746900	2.700000	2.7000	-1.818%	36,336	-22.222%
2022-12-14	2.7400	2.820000	2.710000	2.7500	-0.362%	68,534	-23.636%
2022-12-13	2.8800	2.880000	2.710000	2.7600	-0.719%	49,353	-23.913%
2022-12-12	2.7600	2.790000	2.700000	2.7800	+0.361%	38,043	-24.460%
2022-12-09	2.7000	2.870000	2.700000	2.7700	+1.465%	60,025	-24.188%
2022-12-08	2.7300	2.748000	2.700000	2.7300	+1.111%	68,884	-23.077%
2022-12-07	2.8500	2.850000	2.700000	2.7000	-3.915%	117,548	-22.222%
2022-12-06	2.9200	2.920000	2.770000	2.8100	-4.422%	117,573	-25.267%
2022-12-05	2.9600	2.999900	2.860000	2.9400	-1.672%	57,826	-28.571%
2022-12-02	3.0000	3.000000	2.910000	2.9900	+1.701%	35,409	-29.766%
2022-12-01	2.9700	3.000000	2.930000	2.9400	-2.000%	120,335	-28.571%
2022-11-30	2.9800	3.000000	2.900000	3.0000	+2.041%	77,248	-30.000%
2022-11-29	2.9500	2.990000	2.930000	2.9400	-0.676%	27,143	-28.571%
2022-11-28	3.0000	3.020000	2.930000	2.9600	-1.987%	61,874	-29.054%
2022-11-25	3.1000	3.100000	3.010000	3.0200	-1.948%	7,913	-30.464%
2022-11-23	3.0200	3.110000	3.020000	3.0800	+0.654%	36,640	-31.818%
2022-11-22	3.0400	3.060000	2.990000	3.0600	+2.341%	35,521	-31.373%
2022-11-21	2.9700	3.035000	2.959700	2.9900	+0.336%	28,958	-29.766%
2022-11-18	3.2200	3.220000	2.967700	2.9800	-2.295%	69,027	-29.530%
2022-11-17	3.0200	3.100000	3.000000	3.0500	-0.651%	28,765	-31.148%
2022-11-16	3.0700	3.190000	3.040000	3.0700	-0.647%	35,756	-31.596%
2022-11-15	3.1200	3.132200	3.010000	3.0900	-0.323%	32,991	-32.039%
2022-11-14	3.1100	3.170000	3.040000	3.1000	+0.649%	35,265	-32.258%
2022-11-11	3.1600	3.160000	3.010100	3.0800	-0.965%	44,162	-31.818%
2022-11-10	3.1000	3.170000	2.980000	3.1100	+3.322%	80,547	-32.476%
2022-11-09	3.0900	3.090000	2.960000	3.0100	-2.589%	24,614	-30.233%
2022-11-08	3.0500	3.090000	2.990000	3.0900	+1.311%	37,810	-32.039%
2022-11-07	2.9800	3.050000	2.940000	3.0500	+1.667%	26,175	-31.148%
2022-11-04	2.9300	3.010000	2.930000	3.0000	+2.740%	33,149	-30.000%
2022-11-03	2.9200	2.960000	2.870000	2.9200	+3.915%	20,064	-28.082%
2022-11-02	2.9781	3.041100	2.810000	2.8100	-6.954%	51,688	-25.267%
2022-11-01	3.0700	3.080000	2.990000	3.0200	+1.003%	33,276	-30.464%
2022-10-31	3.0000	3.010000	2.930000	2.9900	-0.664%	35,142	-29.766%
2022-10-28	2.9700	3.020000	2.860000	3.0100	+0.669%	47,681	-30.233%
2022-10-27	3.0900	3.090000	2.950000	2.9900	-0.993%	37,670	-29.766%
2022-10-26	2.9900	3.070000	2.960000	3.0200	+2.027%	46,819	-30.464%
2022-10-25	2.8800	3.060000	2.880000	2.9600	+1.718%	39,129	-29.054%
2022-10-24	3.0500	3.050000	2.860000	2.9100	-3.642%	55,349	-27.835%
2022-10-21	2.8900	3.044300	2.780000	3.0200	+7.092%	105,379	-30.464%
2022-10-20	2.8000	2.890000	2.730000	2.8200	+2.545%	43,851	-25.532%
2022-10-19	2.8400	2.840000	2.750000	2.7500	-3.509%	21,232	-23.636%
2022-10-18	2.7800	2.850000	2.760000	2.8500	+1.064%	35,912	-26.316%
2022-10-17	2.7700	2.820000	2.730000	2.8200	+3.676%	37,792	-25.532%
2022-10-14	2.8000	2.856000	2.710000	2.7200	-4.225%	39,382	-22.794%
2022-10-13	2.7600	2.860000	2.710000	2.8400	+2.527%	40,010	-26.056%
2022-10-12	2.7700	2.799900	2.730000	2.7700	-1.071%	14,722	-24.188%
2022-10-11	2.8199	2.849900	2.740000	2.8000	-1.408%	45,602	-25.000%
2022-10-10	2.8700	2.972100	2.825200	2.8400	-1.730%	18,184	-26.056%
2022-10-07	2.9000	3.000500	2.850000	2.8900	-0.345%	48,375	-27.336%
2022-10-06	3.0300	3.030000	2.900000	2.9000	-2.685%	22,540	-27.586%
2022-10-05	2.9700	3.030000	2.940000	2.9800	-0.334%	20,684	-29.530%
2022-10-04	3.0800	3.080100	2.917300	2.9900	-2.922%	67,131	-29.766%
2022-10-03	2.8900	3.110000	2.890000	3.0800	+6.944%	57,376	-31.818%
2022-09-30	2.8800	2.980000	2.880000	2.8800	-0.346%	26,814	-27.083%
2022-09-29	3.0800	3.115000	2.890000	2.8900	-6.472%	30,095	-27.336%
2022-09-28	2.8500	3.095000	2.850000	3.0900	+8.042%	55,796	-32.039%
2022-09-27	2.8900	2.954300	2.840000	2.8600	-1.038%	36,269	-26.573%
2022-09-26	2.9900	3.060000	2.840000	2.8900	-1.027%	44,798	-27.336%
2022-09-23	3.1000	3.120000	2.860000	2.9200	-7.595%	73,454	-28.082%
2022-09-22	3.2400	3.240000	3.140000	3.1600	-3.067%	37,818	-33.544%
2022-09-21	3.2800	3.322600	3.200000	3.2600	-0.306%	39,324	-35.583%
2022-09-20	3.4100	3.430000	3.270000	3.2700	-3.824%	34,366	-35.780%
2022-09-19	3.2800	3.400000	3.280000	3.4000	+3.030%	52,646	-38.235%
2022-09-16	3.2500	3.300000	3.165000	3.3000	0.000%	130,766	-36.364%
2022-09-15	3.3300	3.338300	3.270000	3.3000	-0.602%	40,859	-36.364%
2022-09-14	3.2500	3.340000	3.250000	3.3200	+1.840%	45,781	-36.747%
2022-09-13	3.2400	3.319000	3.210000	3.2600	-2.976%	56,418	-35.583%
2022-09-12	3.3000	3.360000	3.283800	3.3600	+1.818%	39,066	-37.500%
2022-09-09	3.2700	3.330000	3.270000	3.3000	+0.917%	53,581	-36.364%
2022-09-08	3.2600	3.329900	3.260000	3.2700	-1.506%	42,279	-35.780%
2022-09-07	3.2500	3.350000	3.230000	3.3200	+1.840%	55,092	-36.747%
2022-09-06	3.3300	3.330000	3.250000	3.2600	+0.308%	31,799	-35.583%
2022-09-02	3.3300	3.330000	3.230000	3.2500	-2.108%	68,180	-35.385%
2022-09-01	3.1300	3.320000	3.120000	3.3200	+6.410%	121,012	-36.747%
2022-08-31	3.1300	3.190000	3.070000	3.1200	0.000%	46,747	-32.692%
2022-08-30	3.0300	3.200000	3.030000	3.1200	+1.961%	80,851	-32.692%
2022-08-29	2.9400	3.100000	2.940000	3.0600	+2.000%	67,217	-31.373%
2022-08-26	3.0000	3.030000	2.980000	3.0000	0.000%	80,299	-30.000%
2022-08-25	3.0500	3.050000	2.980000	3.0000	-1.316%	28,184	-30.000%
2022-08-24	2.9800	3.040000	2.931900	3.0400	+2.703%	66,795	-30.921%
2022-08-23	2.8700	3.014700	2.870000	2.9600	+2.069%	55,904	-29.054%
2022-08-22	2.8100	2.940000	2.810000	2.9000	+1.045%	54,177	-27.586%
2022-08-19	2.9100	2.956100	2.857800	2.8700	-3.041%	55,439	-26.829%
2022-08-18	2.9500	2.984200	2.900100	2.9600	+0.339%	29,384	-29.054%
2022-08-17	2.9500	2.999900	2.930000	2.9500	-1.667%	16,081	-28.814%
2022-08-16	3.0000	3.030000	2.910000	3.0000	0.000%	42,421	-30.000%
2022-08-15	3.0400	3.040000	2.950000	3.0000	0.000%	35,076	-30.000%
2022-08-12	3.0000	3.000000	2.890000	3.0000	+1.010%	45,066	-30.000%
2022-08-11	3.0000	3.000000	2.920000	2.9700	0.000%	41,583	-29.293%
2022-08-10	2.8600	2.970000	2.860000	2.9700	+2.768%	37,463	-29.293%
2022-08-09	2.9300	2.930000	2.760000	2.8900	-0.687%	35,868	-27.336%
2022-08-08	2.8900	2.910000	2.810000	2.9100	+1.042%	57,855	-27.835%
2022-08-05	2.6700	2.880000	2.670000	2.8800	+6.273%	88,099	-27.083%
2022-08-04	2.8000	2.830000	2.650000	2.7100	-3.901%	61,302	-22.509%
2022-08-03	2.8900	2.890000	2.740000	2.8200	-2.422%	60,095	-25.532%
2022-08-02	2.9200	2.980000	2.840000	2.8900	-1.701%	45,085	-27.336%
2022-08-01	2.9900	2.990000	2.860000	2.9400	-1.342%	32,917	-28.571%
2022-07-29	2.9000	3.000000	2.856000	2.9800	+3.833%	60,980	-29.530%
2022-07-28	2.9000	2.950000	2.860000	2.8700	-4.013%	64,558	-26.829%
2022-07-27	2.9500	2.990000	2.910000	2.9900	+1.014%	39,735	-29.766%
2022-07-26	2.9800	2.980000	2.900000	2.9600	-0.337%	32,517	-29.054%
2022-07-25	3.0200	3.039900	2.830000	2.9700	+4.211%	52,851	-29.293%
2022-07-22	2.8700	2.939900	2.850000	2.8500	-1.724%	61,735	-26.316%
2022-07-21	2.9500	2.982700	2.800000	2.9000	-2.357%	89,378	-27.586%
2022-07-20	2.8100	3.170000	2.800000	2.9700	+8.394%	357,759	-29.293%
2022-07-19	2.7900	2.830000	2.740000	2.7400	-1.439%	40,028	-23.358%
2022-07-18	2.8000	2.820000	2.720000	2.7800	-0.358%	38,980	-24.460%
2022-07-15	2.8100	2.810000	2.695000	2.7900	+5.682%	70,387	-24.731%
2022-07-14	2.6800	2.720000	2.620000	2.6400	-3.650%	35,422	-20.455%
2022-07-13	2.5800	2.750000	2.580000	2.7400	+3.396%	77,678	-23.358%
2022-07-12	2.6300	2.700000	2.590000	2.6500	+0.760%	32,404	-20.755%
2022-07-11	2.7200	2.720000	2.625000	2.6300	-2.230%	37,534	-20.152%
2022-07-08	2.7500	2.809100	2.690000	2.6900	-3.584%	16,398	-21.933%
2022-07-07	2.7800	2.879900	2.710000	2.7900	+1.455%	53,770	-24.731%
2022-07-06	2.7300	2.750000	2.610000	2.7500	+4.167%	61,609	-23.636%
2022-07-05	2.7600	2.760000	2.600000	2.6400	-4.693%	52,991	-20.455%
2022-07-01	2.7200	2.790000	2.680000	2.7700	+0.727%	34,796	-24.188%
2022-06-30	2.7700	2.790000	2.690000	2.7500	-0.722%	46,121	-23.636%
2022-06-29	2.7900	2.790000	2.675000	2.7700	-0.360%	43,064	-24.188%
2022-06-28	3.0700	3.080000	2.740000	2.7800	-7.947%	82,944	-24.460%
2022-06-27	3.0500	3.060000	2.980000	3.0200	0.000%	35,028	-30.464%
2022-06-24	2.9400	3.100000	2.820000	3.0200	+2.373%	334,973	-30.464%
2022-06-23	2.7700	2.950000	2.610000	2.9500	+7.273%	116,281	-28.814%
2022-06-22	2.7400	2.920000	2.620000	2.7500	+2.612%	98,730	-23.636%
2022-06-21	2.6000	2.700000	2.600000	2.6800	+3.475%	40,749	-21.642%
2022-06-17	2.5900	2.610000	2.520000	2.5900	-0.766%	78,524	-18.919%
2022-06-16	2.8100	2.810000	2.550000	2.6100	-5.776%	99,528	-19.540%
2022-06-15	2.6300	2.800000	2.630000	2.7700	+4.135%	74,266	-24.188%
2022-06-14	2.6600	2.730000	2.630000	2.6600	+0.377%	61,999	-21.053%
2022-06-13	2.8900	2.890000	2.650000	2.6500	-8.304%	78,001	-20.755%
2022-06-10	2.9700	2.970000	2.790000	2.8900	-1.701%	65,020	-27.336%
2022-06-09	2.8800	3.030000	2.880000	2.9400	-1.672%	34,155	-28.571%
2022-06-08	3.0000	3.010000	2.900000	2.9900	-0.333%	39,272	-29.766%
2022-06-07	3.0400	3.050000	2.950000	3.0000	-2.280%	49,118	-30.000%
2022-06-06	2.9800	3.100000	2.920000	3.0700	+3.716%	90,763	-31.596%
2022-06-03	2.9400	2.960000	2.880000	2.9600	-0.671%	43,581	-29.054%
2022-06-02	2.9400	3.048700	2.880000	2.9800	+2.759%	77,707	-29.530%
2022-06-01	3.0000	3.000000	2.740000	2.9000	+4.693%	147,876	-27.586%
2022-05-31	2.8300	3.050000	2.760000	2.7700	-9.180%	148,985	-24.188%
2022-05-27	2.9500	3.075000	2.920000	3.0500	+3.390%	127,995	-31.148%
2022-05-26	2.8900	3.018500	2.860000	2.9500	+2.431%	70,161	-28.814%
2022-05-25	2.8900	2.960000	2.830000	2.8800	-0.346%	32,368	-27.083%
2022-05-24	2.8000	2.890000	2.720000	2.8900	+2.120%	38,460	-27.336%
2022-05-23	2.9000	2.930900	2.810000	2.8300	+1.434%	64,953	-25.795%
2022-05-20	2.8500	2.850000	2.760000	2.7900	0.000%	43,848	-24.731%
2022-05-19	2.8100	2.980000	2.790000	2.7900	-2.105%	81,554	-24.731%
2022-05-18	2.9800	2.980000	2.800000	2.8500	-2.730%	77,025	-26.316%