Dark

RHE
Regional Health Properties, Inc.
stock NYSEAMERICAN

Inactive

Feb 3, 2025

2.77USD+3.511%(+0.09)40,235

Pre-market

0.00USD-100.000%(-2.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-03	2.6200	2.8400	2.5500	2.7741	+3.511%	40,235	0.000%
2025-01-31	2.4300	2.7800	2.2600	2.6800	+10.288%	111,411	+3.511%
2025-01-30	2.3800	2.5100	2.3300	2.4300	+0.830%	28,557	+14.160%
2025-01-29	2.4100	2.4100	2.4100	2.4100	-2.033%	20	+15.108%
2025-01-28	2.4800	2.5699	2.3000	2.4600	-1.992%	35,899	+12.768%
2025-01-27	2.7200	2.7450	2.4800	2.5100	-10.357%	45,037	+10.522%
2025-01-24	2.5200	2.9300	2.4300	2.8000	+8.949%	77,183	-0.925%
2025-01-23	2.5200	2.5700	2.4001	2.5700	+2.390%	45,352	+7.942%
2025-01-22	2.5900	2.9399	2.5100	2.5100	-11.930%	51,885	+10.522%
2025-01-21	2.4500	2.8500	2.3100	2.8500	+24.454%	252,530	-2.663%
2025-01-17	2.0700	2.4300	2.0700	2.2900	+13.366%	227,569	+21.140%
2025-01-16	2.0600	2.1200	2.0200	2.0200	-3.349%	31,695	+37.332%
2025-01-15	2.0300	2.1600	2.0200	2.0900	+0.481%	69,025	+32.732%
2025-01-14	2.1000	2.1936	2.0200	2.0800	+3.483%	85,098	+33.370%
2025-01-13	1.7800	2.5751	1.7800	2.0100	-9.865%	429,604	+38.015%
2025-01-10	2.2200	2.3600	2.1900	2.2300	-5.508%	1,075,124	+24.399%
2025-01-08	2.0000	2.6000	2.0000	2.3600	-5.221%	259,555	+17.547%
2025-01-07	2.6700	2.8300	2.2100	2.4900	-30.056%	809,334	+11.410%
2025-01-06	4.3000	6.8000	3.0701	3.5600	+129.677%	41,613,341	-22.076%
2025-01-03	1.4800	1.5500	1.4100	1.5500	-0.895%	13,093	+78.974%
2025-01-02	1.5600	1.6400	1.5600	1.5640	+0.019%	7,483	+77.372%
2024-12-31	1.5300	1.6100	1.5300	1.5637	+2.203%	16,218	+77.406%
2024-12-30	1.5500	1.7100	1.4300	1.5300	-1.290%	49,901	+81.314%
2024-12-27	1.5400	1.6400	1.5400	1.5500	+0.649%	2,950	+78.974%
2024-12-26	1.5100	1.6113	1.5100	1.5400	+1.987%	4,403	+80.136%
2024-12-24	1.5600	1.5600	1.5100	1.5100	+1.910%	8,403	+83.715%
2024-12-23	1.4900	1.5709	1.4800	1.4817	-1.874%	4,387	+87.224%
2024-12-20	1.4900	1.5100	1.4900	1.5100	+0.620%	7,577	+83.715%
2024-12-19	1.5200	1.5200	1.5007	1.5007	-1.270%	2,593	+84.854%
2024-12-18	1.5200	1.5782	1.5200	1.5200	0.000%	15,067	+82.507%
2024-12-17	1.4900	1.5669	1.4900	1.5200	+0.662%	3,555	+82.507%
2024-12-16	1.4600	1.5100	1.4600	1.5100	+3.425%	4,959	+83.715%
2024-12-13	1.5600	1.5600	1.3800	1.4600	-6.410%	10,107	+90.007%
2024-12-12	1.6300	1.6300	1.5600	1.5600	-4.866%	6,866	+77.827%
2024-12-11	1.6700	1.6700	1.6000	1.6398	-1.514%	5,861	+69.173%
2024-12-10	1.7300	1.7300	1.6100	1.6650	-2.070%	24,154	+66.613%
2024-12-09	1.7300	1.7600	1.6800	1.7002	-1.785%	11,444	+63.163%
2024-12-06	1.7599	1.7600	1.7085	1.7311	-0.511%	2,029	+60.251%
2024-12-05	1.7100	1.7500	1.7000	1.7400	+0.526%	14,470	+59.431%
2024-12-04	1.7200	1.7900	1.7023	1.7309	+0.634%	4,223	+60.269%
2024-12-03	1.7399	1.7600	1.7200	1.7200	+0.744%	5,758	+61.285%
2024-12-02	1.6900	1.7600	1.6819	1.7073	-1.631%	11,005	+62.485%
2024-11-29	1.7100	1.7356	1.6716	1.7356	+1.980%	2,555	+59.835%
2024-11-27	1.6259	1.7100	1.6200	1.7019	+5.702%	6,299	+63.000%
2024-11-26	1.6100	1.6450	1.6100	1.6101	+0.006%	3,885	+72.294%
2024-11-25	1.5300	1.6700	1.5300	1.6100	+6.623%	10,870	+72.304%
2024-11-22	1.4630	1.6370	1.3100	1.5100	+7.857%	118,964	+83.715%
2024-11-21	1.4800	1.4800	1.3684	1.4000	-7.895%	6,949	+98.150%
2024-11-20	1.5900	1.6699	1.5000	1.5200	0.000%	14,416	+82.507%
2024-11-19	1.5200	1.7100	1.5200	1.5200	+0.330%	78,165	+82.507%
2024-11-18	1.5700	1.5712	1.4350	1.5150	-3.503%	24,235	+83.109%
2024-11-15	1.4100	1.5750	1.4000	1.5700	+12.143%	37,418	+76.694%
2024-11-14	1.2700	1.4000	1.2700	1.4000	+6.870%	33,665	+98.150%
2024-11-13	1.6400	1.6400	1.1300	1.3100	-20.059%	117,969	+111.763%
2024-11-12	1.7000	1.7000	1.5000	1.6387	-1.874%	23,687	+69.287%
2024-11-11	1.9800	2.1100	1.6100	1.6700	-16.500%	175,507	+66.114%
2024-11-08	1.8400	2.0000	1.8000	2.0000	+9.649%	41,069	+38.705%
2024-11-07	1.7800	1.9199	1.7600	1.8240	+3.343%	33,267	+52.089%
2024-11-06	1.7900	1.8000	1.7650	1.7650	+0.284%	9,195	+57.173%
2024-11-05	1.7500	1.7982	1.7500	1.7600	+0.571%	5,549	+57.619%
2024-11-04	1.7500	1.7500	1.7097	1.7500	-0.256%	7,737	+58.520%
2024-11-01	1.7500	1.7600	1.7300	1.7545	+0.257%	7,187	+58.113%
2024-10-31	1.7600	1.7900	1.7500	1.7500	-2.778%	5,197	+58.520%
2024-10-30	1.7900	1.8000	1.7800	1.8000	+0.559%	3,018	+54.117%
2024-10-29	1.8000	1.8100	1.7800	1.7900	-0.556%	5,833	+54.978%
2024-10-28	1.8000	1.8100	1.7600	1.8000	-0.837%	9,329	+54.117%
2024-10-25	1.8100	1.8152	1.8000	1.8152	+0.061%	5,481	+52.826%
2024-10-24	1.8600	1.8800	1.8100	1.8141	-3.505%	8,201	+52.919%
2024-10-23	1.8700	1.9000	1.8500	1.8800	+0.535%	2,429	+47.559%
2024-10-22	1.8000	1.8800	1.8000	1.8700	+3.889%	1,173	+48.348%
2024-10-21	1.7600	1.9000	1.7600	1.8000	-1.099%	13,311	+54.117%
2024-10-18	1.8600	1.8600	1.8101	1.8200	-0.546%	9,764	+52.423%
2024-10-17	1.9300	1.9300	1.8200	1.8300	-5.573%	21,707	+51.590%
2024-10-16	1.9300	1.9390	1.8500	1.9380	-0.615%	33,968	+43.142%
2024-10-15	2.0201	2.0800	1.9500	1.9500	-2.005%	16,325	+42.262%
2024-10-14	1.9600	2.0600	1.9600	1.9899	+0.505%	8,228	+39.409%
2024-10-11	1.9792	1.9999	1.9500	1.9799	+1.533%	27,148	+40.113%
2024-10-10	1.9700	2.1930	1.9500	1.9500	-4.878%	23,871	+42.262%
2024-10-09	2.2600	2.2900	1.8600	2.0500	-17.339%	204,462	+35.322%
2024-10-08	2.0500	2.7999	2.0500	2.4800	+36.264%	3,942,510	+11.859%
2024-10-07	1.7800	1.8200	1.7800	1.8200	+0.558%	2,892	+52.423%
2024-10-04	1.8000	1.8100	1.6900	1.8099	+3.423%	4,964	+53.274%
2024-10-03	1.7500	1.7502	1.7500	1.7500	-3.846%	2,032	+58.520%
2024-10-02	1.8200	1.8200	1.8200	1.8200	-0.005%	295	+52.423%
2024-10-01	1.8201	1.8201	1.8201	1.8201	-0.186%	694	+52.415%
2024-09-30	1.8235	1.8235	1.8235	1.8235	+3.602%	733	+52.131%
2024-09-27	1.7500	1.7601	1.7500	1.7601	+0.571%	4,242	+57.610%
2024-09-26	1.7700	1.7750	1.7500	1.7501	-1.713%	6,808	+58.511%
2024-09-25	1.8000	1.8024	1.7716	1.7806	-1.078%	5,301	+55.796%
2024-09-24	1.8300	1.8300	1.8000	1.8000	-1.634%	1,194	+54.117%
2024-09-23	1.8000	1.8300	1.8000	1.8299	+1.661%	2,438	+51.598%
2024-09-20	1.8089	1.8800	1.8000	1.8000	-0.238%	4,184	+54.117%
2024-09-19	1.8500	1.8500	1.8000	1.8043	+0.239%	8,058	+53.749%
2024-09-18	1.8100	1.8100	1.8000	1.8000	-3.485%	672	+54.117%
2024-09-17	1.8100	1.8650	1.8100	1.8650	-0.866%	669	+48.745%
2024-09-16	1.9134	1.9300	1.8813	1.8813	+0.069%	963	+47.457%
2024-09-13	1.8800	1.8800	1.8792	1.8800	+1.622%	4,876	+47.559%
2024-09-12	1.9500	1.9500	1.8500	1.8500	-1.070%	2,962	+49.951%
2024-09-11	1.8401	1.8700	1.8401	1.8700	+2.130%	1,059	+48.348%
2024-09-10	1.8200	1.8310	1.8100	1.8310	-3.632%	1,528	+51.507%
2024-09-09	1.9000	1.9000	1.9000	1.9000	0.000%	562	+46.005%
2024-09-06	1.8300	1.9501	1.8300	1.9000	-2.564%	12,106	+46.005%
2024-09-05	1.8400	2.0000	1.8200	1.9500	+6.546%	22,456	+42.262%
2024-09-04	1.8300	1.8500	1.8300	1.8302	-1.602%	3,876	+51.574%
2024-09-03	1.8500	1.8600	1.8300	1.8600	+0.270%	4,671	+49.145%
2024-08-30	1.8500	1.8799	1.8220	1.8550	-2.880%	3,948	+49.547%
2024-08-29	1.8299	1.9100	1.8297	1.9100	+4.372%	4,657	+45.241%
2024-08-28	1.8201	1.8300	1.8201	1.8300	+1.667%	507	+51.590%
2024-08-26	1.7921	1.8000	1.7700	1.8000	-2.708%	1,750	+54.117%
2024-08-23	1.8000	1.8501	1.8000	1.8501	+2.391%	3,881	+49.943%
2024-08-22	1.8900	1.9000	1.7600	1.8069	+1.511%	3,706	+53.528%
2024-08-21	1.9400	1.9638	1.7800	1.7800	-7.292%	6,450	+55.848%
2024-08-20	2.0100	2.0100	1.9200	1.9200	-3.030%	1,805	+44.484%
2024-08-19	1.9977	2.0000	1.9400	1.9800	+2.857%	7,623	+40.106%
2024-08-16	2.0699	2.0699	1.9250	1.9250	+0.785%	3,238	+44.109%
2024-08-15	2.0200	2.0550	1.9100	1.9100	-6.829%	10,996	+45.241%
2024-08-14	2.0100	2.0500	2.0100	2.0500	+1.990%	1,382	+35.322%
2024-08-13	2.0100	2.0100	2.0050	2.0100	+0.500%	3,842	+38.015%
2024-08-12	2.0000	2.0000	2.0000	2.0000	+1.010%	162	+38.705%
2024-08-09	2.0500	2.0800	1.9800	1.9800	-3.415%	14,974	+40.106%
2024-08-08	2.1000	2.1000	2.0500	2.0500	0.000%	1,293	+35.322%
2024-08-07	2.1000	2.1000	2.0500	2.0500	-2.381%	2,732	+35.322%
2024-08-06	2.0750	2.1000	2.0500	2.1000	+2.439%	3,477	+32.100%
2024-08-05	2.1100	2.2000	2.0500	2.0500	-2.848%	11,323	+35.322%
2024-08-02	2.1100	2.1200	2.1100	2.1101	-0.467%	4,822	+31.468%
2024-08-01	2.1489	2.1716	2.1200	2.1200	+0.952%	8,609	+30.854%
2024-07-31	2.1100	2.1100	2.1000	2.1000	-0.943%	2,164	+32.100%
2024-07-30	2.0897	2.1650	2.0897	2.1200	+1.923%	2,882	+30.854%
2024-07-29	2.0800	2.0800	2.0700	2.0800	0.000%	7,562	+33.370%
2024-07-26	2.0550	2.0800	2.0530	2.0800	+1.463%	1,676	+33.370%
2024-07-25	2.0700	2.0747	2.0500	2.0500	-1.442%	2,811	+35.322%
2024-07-24	2.0500	2.1900	2.0500	2.0800	+1.463%	8,961	+33.370%
2024-07-23	2.1000	2.1100	2.0500	2.0500	+0.005%	2,386	+35.322%
2024-07-19	2.1200	2.1201	2.0200	2.0499	-3.765%	3,946	+35.329%
2024-07-18	2.1300	2.1540	2.1200	2.1301	-2.289%	4,517	+30.233%
2024-07-17	2.1550	2.1800	2.1300	2.1800	+7.125%	2,398	+27.252%
2024-07-16	2.1800	2.1800	2.0350	2.0350	-0.245%	1,077	+36.319%
2024-07-15	2.0750	2.0750	1.9900	2.0400	+2.071%	2,389	+35.985%
2024-07-12	1.9400	2.1678	1.9400	1.9986	+2.492%	6,302	+38.802%
2024-07-11	1.9500	1.9500	1.9302	1.9500	+2.632%	545	+42.262%
2024-07-10	1.9698	1.9699	1.9000	1.9000	-3.548%	12,328	+46.005%
2024-07-09	1.9300	1.9699	1.9300	1.9699	+2.067%	2,744	+40.824%
2024-07-08	1.9300	1.9650	1.9300	1.9300	-1.656%	4,856	+43.736%
2024-07-05	1.9300	1.9700	1.9300	1.9625	-1.382%	1,767	+41.355%
2024-07-03	1.9900	1.9900	1.9900	1.9900	-2.451%	667	+39.402%
2024-07-02	2.1001	2.1001	1.9100	2.0400	-2.857%	11,085	+35.985%
2024-07-01	2.1000	2.1000	2.1000	2.1000	+1.449%	690	+32.100%
2024-06-28	2.0700	2.0700	2.0700	2.0700	+4.545%	250	+34.014%
2024-06-27	2.0000	2.0000	1.9500	1.9800	-1.000%	3,433	+40.106%
2024-06-26	2.0500	2.0900	2.0000	2.0000	0.000%	3,558	+38.705%
2024-06-25	2.0347	2.0347	2.0000	2.0000	-4.762%	2,592	+38.705%
2024-06-24	2.1000	2.1599	2.1000	2.1000	-0.474%	1,846	+32.100%
2024-06-21	2.0074	2.1100	2.0000	2.1100	+1.296%	6,167	+31.474%
2024-06-20	2.1001	2.2400	2.0000	2.0830	-4.450%	12,425	+33.178%
2024-06-18	2.0700	2.1900	2.0700	2.1800	-1.357%	6,860	+27.252%
2024-06-17	2.2950	2.3250	2.2100	2.2100	-3.312%	5,336	+25.525%
2024-06-14	2.2500	2.2857	2.2500	2.2857	+1.137%	1,764	+21.368%
2024-06-13	2.3200	2.3200	2.2101	2.2600	-1.525%	6,968	+22.748%
2024-06-12	2.4000	2.4001	2.2100	2.2950	-2.754%	9,001	+20.876%
2024-06-11	2.3600	2.3850	2.3200	2.3600	-3.677%	3,469	+17.547%
2024-06-10	2.3300	2.5521	2.3300	2.4501	-7.543%	2,875	+13.224%
2024-06-05	2.3600	2.6800	2.3600	2.6500	+6.000%	1,663	+4.683%
2024-06-04	2.3700	2.5187	2.3700	2.5000	+2.041%	1,482	+10.964%
2024-06-03	2.3300	2.5100	2.3300	2.4500	0.000%	2,827	+13.229%
2024-05-31	2.4800	2.6250	2.4500	2.4500	-5.617%	5,286	+13.229%
2024-05-30	2.4801	2.6900	2.4800	2.5958	-1.450%	4,730	+6.869%
2024-05-29	2.5200	2.6400	2.4800	2.6340	+1.308%	7,860	+5.319%
2024-05-28	2.5001	2.6500	2.5000	2.6000	0.000%	3,230	+6.696%
2024-05-24	2.6500	2.6570	2.5100	2.6000	+2.362%	4,365	+6.696%
2024-05-23	2.6501	2.7500	2.3737	2.5400	-9.289%	12,047	+9.217%
2024-05-22	2.8000	2.8001	2.8000	2.8001	-0.529%	5,642	-0.929%
2024-05-21	2.7000	2.8150	2.7000	2.8150	+1.808%	3,190	-1.453%
2024-05-20	2.9800	2.9800	2.6600	2.7650	+1.356%	862	+0.329%
2024-05-17	2.6906	2.7280	2.6906	2.7280	+1.787%	1,527	+1.690%
2024-05-16	2.8850	2.8850	2.5500	2.6801	-4.626%	8,441	+3.507%
2024-05-15	2.8101	2.8101	2.8100	2.8101	-0.538%	2,707	-1.281%
2024-05-14	2.6500	2.9300	2.6500	2.8253	-2.911%	4,118	-1.812%
2024-05-13	2.7401	2.9100	2.7401	2.9100	+3.009%	1,775	-4.670%
2024-05-10	2.8250	2.8250	2.8250	2.8250	+1.403%	557	-1.802%
2024-05-09	2.7859	2.7859	2.7859	2.7859	-0.186%	277	-0.424%
2024-05-08	2.8731	2.9069	2.7300	2.7911	-2.749%	4,071	-0.609%
2024-05-07	2.9037	2.9037	2.8700	2.8700	-1.034%	1,434	-3.341%
2024-05-06	2.8700	2.9230	2.8700	2.9000	-0.685%	2,587	-4.341%
2024-05-03	2.8715	2.9502	2.8715	2.9200	+2.388%	2,715	-4.997%
2024-05-02	2.8600	2.8600	2.8519	2.8519	-1.089%	1,118	-2.728%
2024-05-01	2.8380	2.9800	2.8287	2.8833	+1.525%	1,589	-3.787%
2024-04-30	2.8600	2.8750	2.8200	2.8400	-2.069%	7,188	-2.320%
2024-04-29	2.9500	2.9600	2.8600	2.9000	-2.027%	7,004	-4.341%
2024-04-26	2.9981	3.0350	2.9600	2.9600	-1.333%	20,736	-6.280%
2024-04-25	2.9000	3.0750	2.9000	3.0000	+2.041%	24,358	-7.530%
2024-04-24	2.8382	2.9400	2.8300	2.9400	+2.797%	5,917	-5.643%
2024-04-23	2.8299	2.8750	2.8200	2.8600	+2.143%	14,836	-3.003%
2024-04-22	2.8750	2.8999	2.8000	2.8000	-3.114%	6,258	-0.925%
2024-04-19	2.8796	2.9000	2.8750	2.8900	+0.347%	1,978	-4.010%
2024-04-18	2.8850	2.9200	2.8800	2.8800	+0.696%	9,776	-3.677%
2024-04-17	2.8580	2.9000	2.8108	2.8601	-2.386%	3,426	-3.007%
2024-04-16	2.8324	2.9319	2.7395	2.9300	+8.010%	5,747	-5.321%
2024-04-15	2.7800	2.8868	2.6500	2.7127	-3.118%	6,777	+2.263%
2024-04-12	2.8900	2.8900	2.8000	2.8000	-2.098%	4,130	-0.925%
2024-04-11	2.9135	2.9200	2.8542	2.8600	-1.718%	8,129	-3.003%
2024-04-10	2.8100	2.9400	2.8100	2.9100	-1.353%	14,429	-4.670%
2024-04-09	2.7200	3.0000	2.7200	2.9499	+8.452%	39,409	-5.960%
2024-04-08	2.6400	2.7200	2.6003	2.7200	+4.930%	6,140	+1.989%
2024-04-05	2.5300	2.6117	2.5200	2.5922	+1.655%	5,193	+7.017%
2024-04-04	2.5300	2.6196	2.5203	2.5500	-0.971%	3,570	+8.788%
2024-04-03	2.5001	2.6300	2.5001	2.5750	+1.378%	5,246	+7.732%
2024-04-02	2.5000	2.5499	2.4850	2.5400	+1.600%	7,575	+9.217%
2024-04-01	2.4999	2.5000	2.4601	2.5000	+2.041%	1,725	+10.964%
2024-03-28	2.5100	2.5100	2.4500	2.4500	-1.961%	2,343	+13.229%
2024-03-27	2.4800	2.5100	2.3600	2.4990	-0.636%	10,609	+11.008%
2024-03-26	2.5500	2.5600	2.5100	2.5150	-0.198%	5,213	+10.302%
2024-03-25	2.5257	2.5566	2.4812	2.5200	-0.395%	4,241	+10.083%
2024-03-22	2.3850	2.5500	2.3850	2.5300	+4.545%	14,936	+9.648%
2024-03-21	2.4116	2.4200	2.3300	2.4200	+0.257%	9,476	+14.632%
2024-03-20	2.4138	2.4138	2.4138	2.4138	+0.158%	1,085	+14.927%
2024-03-19	2.4650	2.5199	2.4100	2.4100	-3.600%	2,146	+15.108%
2024-03-18	2.2800	2.5061	2.2800	2.5000	0.000%	5,501	+10.964%
2024-03-15	2.3900	2.5000	2.3450	2.5000	+3.383%	4,188	+10.964%
2024-03-14	2.4182	2.4182	2.4182	2.4182	+5.139%	556	+14.718%
2024-03-13	2.2900	2.3000	2.2900	2.3000	-2.128%	600	+20.613%
2024-03-12	2.4100	2.4100	2.3500	2.3500	+2.094%	678	+18.047%
2024-03-11	2.2900	2.3018	2.2900	2.3018	+0.511%	873	+20.519%
2024-03-08	2.3596	2.3596	2.2901	2.2901	-2.549%	4,818	+21.134%
2024-03-07	2.4200	2.4200	2.3500	2.3500	+0.427%	1,613	+18.047%
2024-03-06	2.4400	2.4800	2.3400	2.3400	+0.858%	2,063	+18.551%
2024-03-05	2.3600	2.3600	2.2800	2.3201	-6.823%	1,704	+19.568%
2024-03-04	2.2918	2.4900	2.2918	2.4900	+9.005%	4,970	+11.410%
2024-03-01	2.3904	2.4700	2.2199	2.2843	-7.891%	11,036	+21.442%
2024-02-29	2.3600	2.4900	2.3500	2.4800	0.000%	1,285	+11.859%
2024-02-28	2.3500	2.4900	2.3400	2.4800	+1.552%	2,307	+11.859%
2024-02-27	2.4950	2.5100	2.4299	2.4421	+3.479%	4,185	+13.595%
2024-02-26	2.4800	2.4800	2.3600	2.3600	-6.349%	276	+17.547%
2024-02-23	2.4801	2.6480	2.4700	2.5200	+0.151%	5,495	+10.083%
2024-02-22	2.5162	2.5162	2.5162	2.5162	-1.325%	1,149	+10.250%
2024-02-21	2.7050	2.7050	2.4483	2.5500	-8.929%	4,107	+8.788%
2024-02-20	2.7500	2.8100	2.4400	2.8000	+2.190%	3,727	-0.925%
2024-02-16	2.5580	2.7400	2.2300	2.7400	+10.306%	19,295	+1.245%
2024-02-15	2.2334	2.5900	2.2200	2.4840	+8.235%	14,639	+11.679%
2024-02-14	2.1200	2.2950	2.1200	2.2950	+8.255%	6,027	+20.876%
2024-02-13	2.1200	2.1290	2.1200	2.1200	-1.852%	1,696	+30.854%
2024-02-12	2.1702	2.2200	2.1100	2.1600	+3.349%	1,389	+28.431%
2024-02-09	2.2150	2.2150	2.0801	2.0900	-5.643%	706	+32.732%
2024-02-08	2.1559	2.2150	2.1559	2.2150	+4.388%	541	+25.242%
2024-02-07	2.1100	2.1219	2.1100	2.1219	+0.090%	532	+30.737%
2024-02-06	2.1145	2.1200	2.1145	2.1200	+1.435%	422	+30.854%
2024-02-02	2.0701	2.0900	2.0701	2.0900	-0.186%	842	+32.732%
2024-02-01	2.2100	2.2100	2.0700	2.0939	-5.253%	1,280	+32.485%
2024-01-31	2.2699	2.3000	2.2100	2.2100	-2.639%	11,170	+25.525%
2024-01-30	2.2800	2.2800	2.2200	2.2699	-0.312%	2,018	+22.212%
2024-01-29	2.2200	2.3400	2.2100	2.2770	+0.976%	5,204	+21.831%
2024-01-26	2.2706	2.2706	2.2165	2.2550	+2.036%	2,207	+23.020%
2024-01-25	2.2418	2.2418	2.2100	2.2100	-4.967%	1,768	+25.525%
2024-01-24	2.3255	2.3255	2.3255	2.3255	+2.445%	903	+19.290%
2024-01-23	2.1800	2.2700	2.1700	2.2700	+3.201%	4,191	+22.207%
2024-01-19	2.1500	2.2500	2.1500	2.1996	-0.018%	7,260	+26.118%
2024-01-18	2.2577	2.2577	2.2000	2.2000	-3.930%	2,277	+26.095%
2024-01-17	2.1001	2.3400	2.1000	2.2900	+8.531%	15,893	+21.140%
2024-01-16	2.0894	2.1500	2.0894	2.1100	+1.442%	13,865	+31.474%
2024-01-12	2.0800	2.1048	2.0701	2.0800	+0.483%	6,392	+33.370%
2024-01-11	2.0300	2.0800	2.0300	2.0700	+0.976%	8,358	+34.014%
2024-01-10	2.0800	2.0800	2.0500	2.0500	-0.485%	1,538	+35.322%
2024-01-09	2.0500	2.0900	2.0100	2.0600	-1.544%	8,410	+34.665%
2024-01-08	2.0417	2.0923	2.0417	2.0923	+1.077%	786	+32.586%
2024-01-05	2.0357	2.1099	2.0280	2.0700	-2.354%	1,593	+34.014%
2024-01-04	2.1000	2.1200	2.0247	2.1199	+5.468%	5,676	+30.860%
2024-01-03	2.0756	2.0850	2.0000	2.0100	-3.133%	9,136	+38.015%
2024-01-02	2.0900	2.0900	2.0750	2.0750	+2.282%	2,690	+33.692%
2023-12-29	2.0600	2.0600	2.0287	2.0287	-2.933%	4,007	+36.743%
2023-12-28	2.0900	2.0900	2.0900	2.0900	+1.951%	722	+32.732%
2023-12-27	2.0980	2.1100	2.0000	2.0500	-2.157%	6,946	+35.322%
2023-12-26	2.0500	2.1036	2.0500	2.0952	+0.249%	7,285	+32.403%
2023-12-22	2.1000	2.1000	2.0100	2.0900	-0.476%	6,399	+32.732%
2023-12-21	2.1999	2.1999	2.0000	2.1000	+5.000%	4,230	+32.100%
2023-12-20	2.3600	2.3600	1.9609	2.0000	-6.977%	16,452	+38.705%
2023-12-19	2.4000	2.4000	2.0400	2.1500	-8.829%	19,119	+29.028%
2023-12-18	2.1500	2.4000	2.1500	2.3582	+13.923%	23,285	+17.636%
2023-12-15	2.0500	2.2200	2.0500	2.0700	+2.730%	3,904	+34.014%
2023-12-14	2.0000	2.2500	1.9350	2.0150	-0.739%	11,413	+37.672%
2023-12-13	1.9599	2.2000	1.9543	2.0300	+2.525%	8,987	+36.655%
2023-12-12	1.8900	2.0000	1.8006	1.9800	+6.555%	8,404	+40.106%
2023-12-11	1.8500	1.8899	1.8500	1.8582	+0.989%	6,624	+49.290%
2023-12-08	1.8791	1.8791	1.8400	1.8400	-1.182%	1,065	+50.766%
2023-12-07	1.8500	1.9700	1.8200	1.8620	-1.288%	7,579	+48.985%
2023-12-06	1.9400	1.9400	1.7500	1.8863	-3.519%	10,531	+47.066%
2023-12-05	2.1000	2.1700	1.9500	1.9551	-5.092%	7,899	+41.890%
2023-12-04	1.8600	2.0999	1.8300	2.0600	+10.160%	10,601	+34.665%
2023-12-01	1.8000	1.9200	1.8000	1.8700	+6.250%	9,080	+48.348%
2023-11-30	1.7599	1.8202	1.6900	1.7600	+6.667%	14,420	+57.619%
2023-11-29	1.6900	1.8300	1.6500	1.6500	0.000%	21,417	+68.127%
2023-11-28	1.6800	1.7200	1.6500	1.6500	-3.509%	9,280	+68.127%
2023-11-27	1.6801	1.7400	1.6800	1.7100	+2.395%	8,908	+62.228%
2023-11-24	1.6400	1.7222	1.6400	1.6700	0.000%	4,804	+66.114%
2023-11-22	1.8400	1.8400	1.6300	1.6700	-6.704%	19,325	+66.114%
2023-11-21	1.6900	2.1800	1.6900	1.7900	+6.548%	81,217	+54.978%
2023-11-20	1.6800	1.6806	1.6800	1.6800	-3.448%	2,375	+65.125%
2023-11-17	1.7129	1.7699	1.6900	1.7400	+2.959%	3,295	+59.431%
2023-11-16	1.6900	1.7500	1.6583	1.6900	-0.588%	3,310	+64.148%
2023-11-15	1.8000	1.8690	1.7000	1.7000	-5.028%	2,155	+63.182%
2023-11-14	1.7000	1.8680	1.7000	1.7900	+5.294%	7,051	+54.978%
2023-11-13	1.6400	2.0100	1.5800	1.7000	+8.280%	16,324	+63.182%
2023-11-10	1.6768	1.7299	1.5700	1.5700	+1.948%	11,895	+76.694%
2023-11-09	1.8300	1.8300	1.3500	1.5400	-16.757%	16,828	+80.136%
2023-11-08	1.9000	1.9000	1.8500	1.8500	-0.591%	9,247	+49.951%
2023-11-07	1.9800	1.9800	1.8604	1.8610	-2.053%	2,386	+49.065%
2023-11-06	1.8500	2.1254	1.8500	1.9000	+1.064%	25,617	+46.005%
2023-11-03	1.9000	1.9000	1.8600	1.8800	+0.267%	18,548	+47.559%
2023-11-02	2.1000	2.1000	1.8001	1.8750	-8.537%	14,041	+47.952%
2023-11-01	2.0983	2.0983	2.0500	2.0500	-4.704%	1,028	+35.322%
2023-10-31	2.1200	2.1900	2.1200	2.1512	+1.472%	2,107	+28.956%
2023-10-30	2.1800	2.1800	2.0808	2.1200	+0.713%	3,271	+30.854%
2023-10-27	2.0850	2.1050	2.0300	2.1050	+2.683%	7,493	+31.786%
2023-10-26	2.0821	2.0928	2.0500	2.0500	-1.442%	4,710	+35.322%
2023-10-25	2.1110	2.1110	2.0800	2.0800	-0.478%	5,124	+33.370%
2023-10-24	2.0900	2.1980	2.0900	2.0900	0.000%	3,336	+32.732%
2023-10-23	2.2350	2.2350	2.0900	2.0900	-6.316%	9,966	+32.732%
2023-10-20	2.2250	2.2700	2.2000	2.2309	+2.330%	2,027	+24.349%
2023-10-19	2.1801	2.1801	2.1801	2.1801	-0.407%	242	+27.246%
2023-10-18	2.1925	2.1925	2.1890	2.1890	+0.413%	508	+26.729%
2023-10-17	2.2000	2.2690	2.1800	2.1800	+0.461%	4,619	+27.252%
2023-10-16	2.2600	2.2690	2.1700	2.1700	-3.982%	1,969	+27.839%
2023-10-13	2.2100	2.2600	2.1101	2.2600	+1.309%	4,106	+22.748%
2023-10-12	2.1100	2.2555	2.1100	2.2308	-2.158%	1,335	+24.354%
2023-10-11	2.2800	2.2800	2.2800	2.2800	+8.571%	1,054	+21.671%
2023-10-10	2.1200	2.1391	2.0901	2.1000	-0.943%	3,720	+32.100%
2023-10-09	2.1200	2.1200	2.1200	2.1200	0.000%	414	+30.854%
2023-10-06	2.1500	2.1501	2.1200	2.1200	0.000%	1,615	+30.854%
2023-10-05	2.1201	2.1201	2.1200	2.1200	0.000%	1,139	+30.854%
2023-10-04	2.1200	2.1200	2.1200	2.1200	0.000%	936	+30.854%
2023-10-03	2.1600	2.1600	2.1200	2.1200	-0.469%	3,258	+30.854%
2023-10-02	2.2800	2.2800	2.1200	2.1300	-1.389%	5,412	+30.239%
2023-09-29	2.3225	2.3225	2.1600	2.1600	-0.917%	1,802	+28.431%
2023-09-28	2.1500	2.1800	2.1500	2.1800	+0.322%	1,118	+27.252%
2023-09-27	2.1700	2.2850	2.1300	2.1730	+0.714%	8,748	+27.662%
2023-09-26	2.1469	2.2083	2.1400	2.1576	-2.371%	1,920	+28.573%
2023-09-25	2.1700	2.2100	2.1300	2.2100	+0.913%	4,104	+25.525%
2023-09-22	2.1900	2.2000	2.1900	2.1900	-0.455%	2,887	+26.671%
2023-09-21	2.2000	2.2000	2.1700	2.2000	-3.930%	7,668	+26.095%
2023-09-20	2.1790	2.3814	2.1700	2.2900	+4.091%	15,618	+21.140%
2023-09-19	2.1798	2.2000	2.1690	2.2000	0.000%	2,605	+26.095%
2023-09-18	2.2788	2.3399	2.2000	2.2000	0.000%	7,523	+26.095%
2023-09-15	2.3200	2.3800	2.2000	2.2000	-4.762%	11,641	+26.095%
2023-09-14	2.2820	2.3150	2.2820	2.3100	+2.212%	1,131	+20.091%
2023-09-13	2.4200	2.4200	2.2546	2.2600	-5.439%	4,375	+22.748%
2023-09-12	2.4000	2.4800	2.3900	2.3900	0.000%	5,640	+16.071%
2023-09-11	2.5700	2.5700	2.3620	2.3900	-5.906%	9,052	+16.071%
2023-09-08	2.5342	2.6099	2.5000	2.5400	+1.600%	3,340	+9.217%
2023-09-07	2.6400	2.7000	2.5000	2.5000	-5.660%	28,579	+10.964%
2023-09-06	2.5935	2.6590	2.5935	2.6500	0.000%	3,213	+4.683%
2023-09-05	2.6200	2.6600	2.5500	2.6500	-0.376%	5,284	+4.683%
2023-09-01	2.7500	2.7500	2.6600	2.6600	-2.564%	7,387	+4.289%
2023-08-31	2.7975	2.7975	2.6400	2.7300	-1.657%	8,356	+1.615%
2023-08-30	2.7500	2.7997	2.7500	2.7760	+2.059%	5,278	-0.068%
2023-08-29	2.6900	2.7989	2.6900	2.7200	-1.091%	3,491	+1.989%
2023-08-28	2.7312	2.7900	2.7100	2.7500	+2.892%	2,491	+0.876%
2023-08-25	2.6899	2.9390	2.6600	2.6727	+0.101%	13,283	+3.794%
2023-08-24	2.8000	2.8290	2.6500	2.6700	-9.797%	22,612	+3.899%
2023-08-23	2.8900	3.6800	2.5800	2.9600	+2.778%	260,189	-6.280%
2023-08-22	2.8700	3.0500	2.8200	2.8800	+2.128%	1,173	-3.677%
2023-08-21	3.1400	3.1400	2.8200	2.8200	-0.704%	3,650	-1.628%
2023-08-18	2.8406	2.9327	2.8200	2.8400	-2.069%	4,117	-2.320%
2023-08-17	2.9101	2.9400	2.9000	2.9000	-0.685%	2,872	-4.341%
2023-08-16	3.0700	3.0886	2.9200	2.9200	-3.311%	9,268	-4.997%
2023-08-15	3.0400	3.0499	3.0025	3.0200	-0.658%	2,026	-8.142%
2023-08-14	3.0700	3.1200	3.0400	3.0400	-0.977%	5,029	-8.747%
2023-08-11	3.0884	3.1218	3.0600	3.0700	-1.105%	7,136	-9.638%
2023-08-10	3.0944	3.1659	3.0944	3.1043	+0.139%	3,368	-10.637%
2023-08-09	3.1100	3.1200	3.1000	3.1000	-0.322%	3,193	-10.513%
2023-08-08	3.1157	3.1157	3.1100	3.1100	-1.270%	1,986	-10.801%
2023-08-07	3.1313	3.1500	3.1027	3.1500	+0.318%	1,896	-11.933%
2023-08-04	3.2000	3.2000	3.1400	3.1400	-1.258%	2,364	-11.653%