Dark

SACH
Sachem Capital Corp. Common Shares
stock NYSEAMERICAN

Market Open

May 18, 2026 11:14:21 AM EDT

1.35USD+31.068%(+0.32)11,230,788

1.33Bid 1.35Ask 0.02Spread

Pre-market

May 18, 2026 9:29:46 AM EDT

1.11USD+7.767%(+0.08)433,515

After-hours

May 15, 2026 4:26:30 PM EDT

1.05USD+0.962%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	1.1000	1.3600	1.080000	1.3500	+31.068%	11,230,788	0.000%
2026-05-15	1.0400	1.0700	1.030000	1.0300	-1.905%	71,546	+31.068%
2026-05-14	1.0600	1.0780	1.030000	1.0500	0.000%	179,289	+28.571%
2026-05-13	1.0500	1.0893	1.050000	1.0500	0.000%	53,188	+28.571%
2026-05-12	1.0600	1.0700	1.050000	1.0500	-1.869%	83,184	+28.571%
2026-05-11	1.0600	1.0899	1.060000	1.0700	-2.727%	102,945	+26.168%
2026-05-08	1.1000	1.1000	1.050000	1.1000	0.000%	149,042	+22.727%
2026-05-07	1.0800	1.1000	1.064900	1.1000	+2.804%	258,327	+22.727%
2026-05-06	1.0500	1.0700	1.040000	1.0700	+0.943%	202,418	+26.168%
2026-05-05	1.0400	1.0600	1.040000	1.0600	+0.952%	123,631	+27.358%
2026-05-04	1.0400	1.0550	1.030000	1.0500	+1.942%	172,545	+28.571%
2026-05-01	1.0200	1.0400	1.020000	1.0300	+0.980%	78,457	+31.068%
2026-04-30	1.0200	1.0495	1.020000	1.0200	-1.923%	113,044	+32.353%
2026-04-29	1.0300	1.0400	1.030000	1.0400	+1.961%	23,757	+29.808%
2026-04-28	1.0500	1.0500	1.020000	1.0200	-1.923%	257,616	+32.353%
2026-04-27	1.0400	1.0600	1.040000	1.0400	-0.952%	84,336	+29.808%
2026-04-24	1.0400	1.0697	1.040000	1.0500	-0.943%	188,049	+28.571%
2026-04-23	1.0700	1.0800	1.040000	1.0600	+0.952%	154,428	+27.358%
2026-04-22	1.0500	1.0800	1.050000	1.0500	-0.943%	121,269	+28.571%
2026-04-21	1.0500	1.0700	1.050000	1.0600	+0.952%	60,147	+27.358%
2026-04-20	1.0500	1.0641	1.040000	1.0500	-0.943%	71,146	+28.571%
2026-04-17	1.0500	1.0600	1.030000	1.0600	0.000%	101,308	+27.358%
2026-04-16	1.0400	1.0698	1.040000	1.0600	0.000%	56,613	+27.358%
2026-04-15	1.0500	1.0600	1.030000	1.0600	+2.913%	102,740	+27.358%
2026-04-14	1.0100	1.0600	1.010000	1.0300	+0.980%	98,329	+31.068%
2026-04-13	1.0400	1.0600	1.010000	1.0200	-2.857%	163,990	+32.353%
2026-04-10	1.0300	1.0600	1.030000	1.0500	+0.962%	79,784	+28.571%
2026-04-09	1.0100	1.0662	1.010000	1.0400	0.000%	104,277	+29.808%
2026-04-08	1.0700	1.0800	1.040000	1.0400	0.000%	106,220	+29.808%
2026-04-07	1.0600	1.0700	1.040000	1.0400	-0.952%	139,228	+29.808%
2026-04-06	1.0400	1.0700	1.030000	1.0500	+1.942%	157,856	+28.571%
2026-04-02	1.0000	1.0300	1.000000	1.0300	+1.980%	44,737	+31.068%
2026-04-01	1.0100	1.0300	1.005000	1.0100	0.000%	39,785	+33.663%
2026-03-31	1.0100	1.0400	1.005000	1.0100	0.000%	169,386	+33.663%
2026-03-30	1.0000	1.0700	0.960000	1.0100	+3.209%	385,118	+33.663%
2026-03-27	0.9600	0.9900	0.955800	0.9786	+2.396%	139,816	+37.952%
2026-03-26	0.9600	0.9693	0.940200	0.9557	+0.919%	188,051	+41.258%
2026-03-25	0.9500	0.9703	0.940000	0.9470	+0.949%	76,198	+42.555%
2026-03-24	0.9500	0.9899	0.938100	0.9381	-3.039%	86,675	+43.908%
2026-03-23	0.9200	0.9930	0.920000	0.9675	-2.637%	174,058	+39.535%
2026-03-20	0.9400	1.0000	0.901000	0.9937	+5.702%	855,426	+35.856%
2026-03-19	0.9800	0.9800	0.930200	0.9401	-2.590%	214,007	+43.602%
2026-03-18	0.9800	1.0100	0.960000	0.9651	-1.520%	95,017	+39.882%
2026-03-17	0.9800	1.0100	0.980000	0.9800	-0.010%	145,869	+37.755%
2026-03-16	1.0200	1.0200	0.940500	0.9801	-6.657%	839,164	+37.741%
2026-03-13	1.0900	1.1000	1.040000	1.0500	-3.670%	319,924	+28.571%
2026-03-12	1.0800	1.1000	1.075000	1.0900	-0.909%	210,632	+23.853%
2026-03-11	1.1000	1.1100	1.080000	1.1000	+0.917%	188,991	+22.727%
2026-03-10	1.0700	1.1000	1.070000	1.0900	+0.926%	118,324	+23.853%
2026-03-09	1.0800	1.1000	1.065000	1.0800	0.000%	185,325	+25.000%
2026-03-06	1.0800	1.1000	1.070000	1.0800	0.000%	157,988	+25.000%
2026-03-05	1.0600	1.1180	1.050000	1.0800	+1.887%	328,845	+25.000%
2026-03-04	1.0500	1.0699	1.040000	1.0600	+0.952%	119,749	+27.358%
2026-03-03	1.0300	1.0500	1.025000	1.0500	+1.942%	195,946	+28.571%
2026-03-02	1.0200	1.0400	1.020000	1.0300	+0.980%	127,555	+31.068%
2026-02-27	1.0200	1.0300	1.020000	1.0200	0.000%	90,711	+32.353%
2026-02-26	1.0200	1.0300	1.010000	1.0200	0.000%	103,489	+32.353%
2026-02-25	1.0000	1.0200	1.000000	1.0200	+0.990%	97,025	+32.353%
2026-02-24	1.0200	1.0200	1.010000	1.0100	+1.000%	79,406	+33.663%
2026-02-23	1.0200	1.0200	1.000000	1.0000	-0.990%	80,573	+35.000%
2026-02-20	1.0200	1.0200	1.000000	1.0100	0.000%	42,083	+33.663%
2026-02-19	1.0000	1.0250	1.000000	1.0100	-0.980%	74,169	+33.663%
2026-02-18	1.0100	1.0300	1.010000	1.0200	+0.990%	100,340	+32.353%
2026-02-17	1.0000	1.0300	1.000000	1.0100	+1.000%	108,578	+33.663%
2026-02-13	1.0200	1.0300	1.000000	1.0000	0.000%	82,681	+35.000%
2026-02-12	1.0200	1.0480	0.990000	1.0000	-2.913%	338,307	+35.000%
2026-02-11	1.0300	1.0600	1.030000	1.0300	0.000%	99,535	+31.068%
2026-02-10	1.0500	1.0564	1.030000	1.0300	0.000%	69,808	+31.068%
2026-02-09	1.0200	1.0700	1.010000	1.0300	+1.980%	297,930	+31.068%
2026-02-06	1.0200	1.0700	1.010000	1.0100	0.000%	322,769	+33.663%
2026-02-05	1.0200	1.0400	1.010000	1.0100	-1.942%	140,245	+33.663%
2026-02-04	1.0300	1.0500	1.020000	1.0300	0.000%	57,600	+31.068%
2026-02-03	1.0500	1.0500	1.020000	1.0300	-1.905%	123,883	+31.068%
2026-02-02	1.0400	1.0500	1.035000	1.0500	+0.962%	80,923	+28.571%
2026-01-30	1.0400	1.0500	1.040000	1.0400	-0.952%	81,870	+29.808%
2026-01-29	1.0500	1.0600	1.040000	1.0500	-0.943%	99,083	+28.571%
2026-01-28	1.0600	1.0687	1.050000	1.0600	0.000%	67,733	+27.358%
2026-01-27	1.0700	1.0700	1.050000	1.0600	0.000%	95,602	+27.358%
2026-01-26	1.0500	1.0600	1.050000	1.0600	+0.952%	54,280	+27.358%
2026-01-23	1.0600	1.0600	1.040000	1.0500	0.000%	128,455	+28.571%
2026-01-22	1.0500	1.0700	1.040000	1.0500	0.000%	112,554	+28.571%
2026-01-21	1.0500	1.0800	1.050000	1.0500	-0.943%	119,875	+28.571%
2026-01-20	1.0700	1.0800	1.050000	1.0600	0.000%	72,779	+27.358%
2026-01-16	1.0700	1.0900	1.060000	1.0600	-0.935%	119,414	+27.358%
2026-01-15	1.0700	1.0900	1.060000	1.0700	+0.943%	123,950	+26.168%
2026-01-14	1.0500	1.0700	1.040000	1.0600	+0.952%	85,891	+27.358%
2026-01-13	1.0400	1.0500	1.031900	1.0500	+1.942%	61,277	+28.571%
2026-01-12	1.0300	1.0499	1.029900	1.0300	-1.905%	125,548	+31.068%
2026-01-09	1.0400	1.0500	1.030000	1.0500	+0.962%	72,458	+28.571%
2026-01-08	1.0400	1.0500	1.020000	1.0400	0.000%	150,279	+29.808%
2026-01-07	1.0400	1.0599	1.014600	1.0400	+1.961%	97,559	+29.808%
2026-01-06	1.0800	1.0800	1.020000	1.0200	-4.673%	125,821	+32.353%
2026-01-05	1.0600	1.0700	1.040000	1.0700	+2.885%	167,630	+26.168%
2026-01-02	1.0300	1.0600	1.030000	1.0400	0.000%	188,586	+29.808%
2025-12-31	1.0500	1.0800	1.025000	1.0400	-0.952%	208,546	+29.808%
2025-12-30	1.0400	1.1300	1.030000	1.0500	+1.942%	414,656	+28.571%
2025-12-29	1.0100	1.0300	1.000000	1.0300	+3.507%	326,351	+31.068%
2025-12-26	1.0000	1.0268	0.995000	0.9951	-0.050%	133,959	+35.665%
2025-12-24	1.0200	1.0225	0.990100	0.9956	-1.426%	105,303	+35.597%
2025-12-23	1.0100	1.0400	1.000000	1.0100	-0.980%	166,159	+33.663%
2025-12-22	1.0400	1.0500	1.010000	1.0200	-1.923%	193,001	+32.353%
2025-12-19	1.0100	1.0400	1.010000	1.0400	+2.970%	211,650	+29.808%
2025-12-18	1.0200	1.0400	1.000000	1.0100	0.000%	394,916	+33.663%
2025-12-17	1.0300	1.0600	1.010000	1.0100	-0.980%	270,154	+33.663%
2025-12-16	1.0600	1.0900	1.020000	1.0200	-5.556%	418,393	+32.353%
2025-12-15	1.1300	1.1300	1.060000	1.0800	-6.087%	245,989	+25.000%
2025-12-12	1.1900	1.2200	1.150000	1.1500	-4.959%	546,118	+17.391%
2025-12-11	1.1400	1.2100	1.120800	1.2100	+8.036%	632,003	+11.570%
2025-12-10	1.1200	1.1500	1.110100	1.1200	-0.885%	233,183	+20.536%
2025-12-09	1.1300	1.1600	1.100000	1.1300	+0.893%	265,249	+19.469%
2025-12-08	1.1000	1.1300	1.097600	1.1200	+2.752%	113,614	+20.536%
2025-12-05	1.0500	1.1400	1.050000	1.0900	+3.810%	471,698	+23.853%
2025-12-04	1.0400	1.0700	1.040000	1.0500	+0.962%	150,641	+28.571%
2025-12-03	1.0500	1.0700	1.000000	1.0400	0.000%	386,713	+29.808%
2025-12-02	1.0300	1.0500	1.020000	1.0400	+1.961%	81,059	+29.808%
2025-12-01	1.0200	1.0450	1.020000	1.0200	-0.971%	141,513	+32.353%
2025-11-28	1.0200	1.0800	1.020000	1.0300	+0.980%	160,363	+31.068%
2025-11-26	1.0300	1.0600	1.020000	1.0200	-2.857%	131,903	+32.353%
2025-11-25	1.0300	1.0600	1.020100	1.0500	+1.942%	248,518	+28.571%
2025-11-24	0.9900	1.0358	0.990000	1.0300	+3.757%	59,528	+31.068%
2025-11-21	0.9900	1.0200	0.979900	0.9927	+2.056%	143,797	+35.993%
2025-11-20	0.9739	1.0087	0.964400	0.9727	+0.934%	248,708	+38.789%
2025-11-19	1.0200	1.0200	0.960000	0.9637	-5.520%	323,488	+40.085%
2025-11-18	1.0400	1.0504	1.010000	1.0200	-1.923%	164,288	+32.353%
2025-11-17	1.0600	1.0800	1.030000	1.0400	-0.952%	209,216	+29.808%
2025-11-14	1.0300	1.0600	1.030000	1.0500	0.000%	90,671	+28.571%
2025-11-13	1.0400	1.0800	1.000000	1.0500	0.000%	197,623	+28.571%
2025-11-12	1.0400	1.0600	1.040000	1.0500	+0.962%	84,303	+28.571%
2025-11-11	1.0500	1.0900	1.040000	1.0400	-2.804%	130,087	+29.808%
2025-11-10	1.0500	1.0800	1.040000	1.0700	+0.943%	139,350	+26.168%
2025-11-07	1.0500	1.0600	1.050000	1.0600	0.000%	68,997	+27.358%
2025-11-06	1.0500	1.0700	1.050000	1.0600	0.000%	62,430	+27.358%
2025-11-05	1.0600	1.0898	1.050000	1.0600	0.000%	128,709	+27.358%
2025-11-04	1.0900	1.0987	1.055000	1.0600	-1.852%	108,280	+27.358%
2025-11-03	1.0900	1.1000	1.060000	1.0800	-0.917%	152,353	+25.000%
2025-10-31	1.0500	1.0900	1.040000	1.0900	+2.830%	135,222	+23.853%
2025-10-30	1.0600	1.0800	1.050000	1.0600	0.000%	189,004	+27.358%
2025-10-29	1.0900	1.0900	1.060000	1.0600	-2.752%	118,315	+27.358%
2025-10-28	1.0800	1.1000	1.070000	1.0900	0.000%	86,090	+23.853%
2025-10-27	1.1200	1.1200	1.080000	1.0900	-0.909%	143,067	+23.853%
2025-10-24	1.0900	1.1101	1.080000	1.1000	+1.852%	163,401	+22.727%
2025-10-23	1.0900	1.1199	1.060000	1.0800	-1.818%	185,435	+25.000%
2025-10-22	1.0800	1.1001	1.070000	1.1000	+0.917%	89,961	+22.727%
2025-10-21	1.0900	1.1100	1.075000	1.0900	-0.909%	108,290	+23.853%
2025-10-20	1.0500	1.1000	1.050000	1.1000	+4.762%	201,950	+22.727%
2025-10-17	1.0600	1.0900	1.050000	1.0500	-3.670%	235,029	+28.571%
2025-10-16	1.1200	1.1400	1.080000	1.0900	-2.679%	74,695	+23.853%
2025-10-15	1.1100	1.1500	1.090000	1.1200	+0.901%	160,805	+20.536%
2025-10-14	1.0700	1.1100	1.070000	1.1100	+3.738%	201,018	+21.622%
2025-10-13	1.0800	1.0900	1.060000	1.0700	-0.926%	206,184	+26.168%
2025-10-10	1.1200	1.1401	1.070000	1.0800	-3.571%	192,848	+25.000%
2025-10-09	1.1400	1.1599	1.110000	1.1200	-1.754%	111,683	+20.536%
2025-10-08	1.1200	1.1800	1.120000	1.1400	+2.703%	133,865	+18.421%
2025-10-07	1.1500	1.1600	1.110000	1.1100	-2.632%	169,377	+21.622%
2025-10-06	1.1600	1.1700	1.130000	1.1400	-2.564%	170,530	+18.421%
2025-10-03	1.1200	1.1800	1.120000	1.1700	+3.540%	135,111	+15.385%
2025-10-02	1.1600	1.1600	1.115000	1.1300	-1.739%	156,177	+19.469%
2025-10-01	1.1200	1.1900	1.115000	1.1500	+3.604%	345,662	+17.391%
2025-09-30	1.1200	1.2000	1.100000	1.1100	-0.893%	607,504	+21.622%
2025-09-29	1.0900	1.1200	1.090000	1.1200	+4.673%	200,372	+20.536%
2025-09-26	1.0800	1.1193	1.070000	1.0700	0.000%	280,050	+26.168%
2025-09-25	1.1200	1.1400	1.070000	1.0700	-3.604%	135,427	+26.168%
2025-09-24	1.1300	1.1699	1.100000	1.1100	-2.632%	220,816	+21.622%
2025-09-23	1.1400	1.1800	1.130000	1.1400	+1.786%	152,078	+18.421%
2025-09-22	1.1200	1.1700	1.100000	1.1200	+6.667%	260,282	+20.536%
2025-09-19	1.2300	1.2633	1.050000	1.0500	-13.223%	542,877	+28.571%
2025-09-18	1.2000	1.2600	1.200000	1.2100	+3.419%	237,604	+11.570%
2025-09-17	1.2300	1.2400	1.170000	1.1700	-4.878%	227,247	+15.385%
2025-09-16	1.2400	1.2400	1.150000	1.2300	-2.381%	546,639	+9.756%
2025-09-15	1.2900	1.3291	1.245000	1.2600	-3.817%	395,757	+7.143%
2025-09-12	1.2600	1.3500	1.260000	1.3100	+3.968%	432,082	+3.053%
2025-09-11	1.2700	1.3000	1.254600	1.2600	-1.563%	204,509	+7.143%
2025-09-10	1.3100	1.3282	1.270000	1.2800	-2.290%	367,912	+5.469%
2025-09-09	1.2900	1.3500	1.280000	1.3100	+2.344%	386,138	+3.053%
2025-09-08	1.2600	1.3500	1.250000	1.2800	+1.587%	789,215	+5.469%
2025-09-05	1.2400	1.2800	1.220000	1.2600	+1.613%	378,170	+7.143%
2025-09-04	1.2600	1.2600	1.220000	1.2400	-2.362%	438,317	+8.871%
2025-09-03	1.2200	1.2700	1.210000	1.2700	+3.252%	148,243	+6.299%
2025-09-02	1.2300	1.2500	1.196800	1.2300	-0.806%	168,738	+9.756%
2025-08-29	1.2600	1.2800	1.230000	1.2400	-1.587%	193,272	+8.871%
2025-08-28	1.2300	1.2700	1.210000	1.2600	+3.279%	255,912	+7.143%
2025-08-27	1.2200	1.2500	1.160100	1.2200	-0.813%	125,680	+10.656%
2025-08-26	1.2100	1.2500	1.210000	1.2300	+1.653%	102,414	+9.756%
2025-08-25	1.2200	1.2500	1.210000	1.2100	-2.419%	121,699	+11.570%
2025-08-22	1.1800	1.2400	1.180000	1.2400	+5.983%	221,618	+8.871%
2025-08-21	1.1600	1.1900	1.150000	1.1700	+1.739%	105,197	+15.385%
2025-08-20	1.1500	1.1708	1.145900	1.1500	0.000%	89,417	+17.391%
2025-08-19	1.1700	1.1789	1.150000	1.1500	0.000%	128,575	+17.391%
2025-08-18	1.1300	1.1825	1.121700	1.1500	+1.770%	233,074	+17.391%
2025-08-15	1.1300	1.1494	1.120000	1.1300	0.000%	79,002	+19.469%
2025-08-14	1.1200	1.1500	1.120000	1.1300	+0.893%	165,067	+19.469%
2025-08-13	1.1200	1.1400	1.115000	1.1200	+0.901%	151,491	+20.536%
2025-08-12	1.1100	1.1344	1.100000	1.1100	0.000%	122,098	+21.622%
2025-08-11	1.1400	1.1500	1.100100	1.1100	-1.770%	192,487	+21.622%
2025-08-08	1.1500	1.1569	1.110000	1.1300	-2.586%	144,697	+19.469%
2025-08-07	1.1800	1.1900	1.100000	1.1600	0.000%	151,172	+16.379%
2025-08-06	1.1900	1.1900	1.160000	1.1600	-2.521%	55,231	+16.379%
2025-08-05	1.1600	1.2099	1.160000	1.1900	+2.586%	239,880	+13.445%
2025-08-04	1.1600	1.1800	1.160000	1.1600	0.000%	73,198	+16.379%
2025-08-01	1.1600	1.1800	1.150000	1.1600	0.000%	63,729	+16.379%
2025-07-31	1.1800	1.1900	1.160000	1.1600	-0.855%	80,116	+16.379%
2025-07-30	1.1900	1.2200	1.170000	1.1700	-2.500%	46,682	+15.385%
2025-07-29	1.2000	1.2100	1.160000	1.2000	0.000%	117,251	+12.500%
2025-07-28	1.2100	1.2400	1.200000	1.2000	-2.439%	75,376	+12.500%
2025-07-25	1.2400	1.2400	1.180000	1.2300	-1.600%	101,669	+9.756%
2025-07-24	1.2300	1.2500	1.214900	1.2500	0.000%	105,084	+8.000%
2025-07-23	1.2100	1.2600	1.199000	1.2500	+5.042%	151,340	+8.000%
2025-07-22	1.1700	1.2100	1.170000	1.1900	+1.709%	156,648	+13.445%
2025-07-21	1.1600	1.1950	1.160000	1.1700	+2.632%	102,376	+15.385%
2025-07-18	1.2100	1.2200	1.140000	1.1400	-5.785%	222,356	+18.421%
2025-07-17	1.2400	1.2400	1.210000	1.2100	-0.820%	175,229	+11.570%
2025-07-16	1.2300	1.2500	1.190000	1.2200	-1.613%	113,054	+10.656%
2025-07-15	1.2400	1.2699	1.220000	1.2400	0.000%	125,619	+8.871%
2025-07-14	1.2900	1.2900	1.220000	1.2400	-3.876%	128,373	+8.871%
2025-07-11	1.3000	1.3000	1.240000	1.2900	0.000%	116,719	+4.651%
2025-07-10	1.3000	1.3500	1.280000	1.2900	-0.769%	245,031	+4.651%
2025-07-09	1.2900	1.3000	1.270000	1.3000	+1.563%	243,938	+3.846%
2025-07-08	1.1700	1.2800	1.170000	1.2800	+11.304%	657,071	+5.469%
2025-07-07	1.2100	1.2200	1.150000	1.1500	-6.504%	141,098	+17.391%
2025-07-03	1.2100	1.2400	1.200000	1.2300	+3.361%	151,953	+9.756%
2025-07-02	1.1500	1.2100	1.150000	1.1900	+4.386%	105,258	+13.445%
2025-07-01	1.1800	1.2100	1.140000	1.1400	-5.000%	250,209	+18.421%
2025-06-30	1.2100	1.2300	1.160000	1.2000	+1.695%	471,761	+12.500%
2025-06-27	1.1000	1.1950	1.100000	1.1800	+7.273%	225,115	+14.407%
2025-06-26	1.0800	1.1000	1.077400	1.1000	+1.852%	82,185	+22.727%
2025-06-25	1.0800	1.1000	1.080000	1.0800	-1.818%	56,206	+25.000%
2025-06-24	1.0900	1.1150	1.080000	1.1000	+1.852%	122,457	+22.727%
2025-06-23	1.0700	1.1000	1.070000	1.0800	+0.935%	173,337	+25.000%
2025-06-20	1.0900	1.1000	1.070000	1.0700	-2.727%	78,013	+26.168%
2025-06-18	1.0900	1.1100	1.030000	1.1000	+4.762%	156,386	+22.727%
2025-06-17	1.0900	1.1035	1.050000	1.0500	-3.670%	228,777	+28.571%
2025-06-16	1.1900	1.1900	1.090000	1.0900	-11.382%	365,762	+23.853%
2025-06-13	1.1900	1.2500	1.170000	1.2300	+3.361%	547,413	+9.756%
2025-06-12	1.1800	1.2000	1.140000	1.1900	+0.847%	320,073	+13.445%
2025-06-11	1.1900	1.1900	1.160000	1.1800	+0.855%	169,584	+14.407%
2025-06-10	1.2100	1.2111	1.150000	1.1700	-2.500%	266,286	+15.385%
2025-06-09	1.1300	1.2189	1.130000	1.2000	+8.108%	413,942	+12.500%
2025-06-06	1.1300	1.1500	1.110000	1.1100	-1.770%	149,797	+21.622%
2025-06-05	1.0000	1.1500	1.000000	1.1300	+13.888%	529,778	+19.469%
2025-06-04	0.9995	1.0000	0.972300	0.9922	+1.070%	124,771	+36.061%
2025-06-03	0.9900	0.9998	0.955000	0.9817	-0.648%	169,173	+37.517%
2025-06-02	0.9808	1.0100	0.977700	0.9881	+0.132%	222,616	+36.626%
2025-05-30	0.9830	0.9977	0.974400	0.9868	+1.753%	120,498	+36.806%
2025-05-29	0.9700	0.9745	0.954000	0.9698	-0.103%	59,347	+39.204%
2025-05-28	0.9700	0.9830	0.940000	0.9708	+1.612%	152,501	+39.061%
2025-05-27	0.9000	0.9600	0.900000	0.9554	+3.848%	152,470	+41.302%
2025-05-23	0.9200	0.9296	0.910000	0.9200	0.000%	44,434	+46.739%
2025-05-22	0.9000	0.9200	0.900000	0.9200	+2.177%	70,604	+46.739%
2025-05-21	0.9200	0.9454	0.897700	0.9004	-2.859%	141,431	+49.933%
2025-05-20	0.8500	0.9270	0.800600	0.9269	+9.201%	1,102,884	+45.647%
2025-05-19	0.9000	0.9100	0.830000	0.8488	-6.725%	815,247	+59.048%
2025-05-16	0.9600	0.9700	0.910000	0.9100	-3.407%	663,571	+48.352%
2025-05-15	0.9900	0.9900	0.922599	0.9421	-2.876%	527,467	+43.297%
2025-05-14	0.9877	0.9997	0.970000	0.9700	-2.728%	144,236	+39.175%
2025-05-13	0.9800	0.9999	0.980000	0.9972	+1.641%	153,899	+35.379%
2025-05-12	0.9800	1.0000	0.976500	0.9811	+0.471%	153,620	+37.601%
2025-05-09	0.9764	0.9923	0.970000	0.9765	+1.825%	166,355	+38.249%
2025-05-08	1.0000	1.0099	0.959000	0.9590	-1.134%	217,975	+40.772%
2025-05-07	0.9800	1.0100	0.970000	0.9700	+0.758%	210,810	+39.175%
2025-05-06	1.0000	1.0066	0.960000	0.9627	-4.683%	395,824	+40.231%
2025-05-05	1.0000	1.0205	1.000000	1.0100	-0.980%	263,858	+33.663%
2025-05-02	1.0100	1.0300	1.010000	1.0200	+0.990%	200,348	+32.353%
2025-05-01	1.0200	1.0461	1.000000	1.0100	-1.942%	159,300	+33.663%
2025-04-30	1.0400	1.0400	1.010000	1.0300	0.000%	223,584	+31.068%
2025-04-29	1.0500	1.0600	1.030000	1.0300	-1.905%	81,434	+31.068%
2025-04-28	1.0200	1.0695	1.020000	1.0500	+1.942%	118,289	+28.571%
2025-04-25	1.0300	1.0500	1.010000	1.0300	+0.980%	230,869	+31.068%
2025-04-24	1.0300	1.0650	1.020000	1.0200	0.000%	132,270	+32.353%
2025-04-23	1.0400	1.0652	1.020000	1.0200	-0.971%	142,951	+32.353%
2025-04-22	1.0200	1.0450	0.992100	1.0300	+3.925%	134,425	+31.068%
2025-04-21	1.0100	1.0353	0.981100	0.9911	-0.761%	133,260	+36.212%
2025-04-17	0.9900	1.0600	0.990000	0.9987	-1.119%	328,458	+35.176%
2025-04-16	1.0200	1.0200	0.980300	1.0100	0.000%	232,810	+33.663%
2025-04-15	1.0500	1.0500	1.010000	1.0100	-2.885%	290,887	+33.663%
2025-04-14	1.0300	1.0550	1.010000	1.0400	+0.971%	190,774	+29.808%
2025-04-11	0.9900	1.0300	0.970700	1.0300	+3.000%	267,103	+31.068%
2025-04-10	1.0800	1.1262	0.975500	1.0000	-7.407%	444,961	+35.000%
2025-04-09	1.0200	1.0800	0.960000	1.0800	+5.882%	590,164	+25.000%
2025-04-08	1.0600	1.0600	1.020000	1.0200	0.000%	399,516	+32.353%
2025-04-07	1.0200	1.0500	0.960000	1.0200	-1.923%	913,727	+32.353%
2025-04-04	1.0600	1.0750	1.000000	1.0400	-0.952%	802,637	+29.808%
2025-04-03	1.0800	1.1461	1.030000	1.0500	-5.405%	735,698	+28.571%
2025-04-02	1.1300	1.1600	1.110000	1.1100	-4.310%	309,757	+21.622%
2025-04-01	1.1800	1.1800	1.110000	1.1600	0.000%	393,891	+16.379%
2025-03-31	1.1300	1.1850	1.050000	1.1600	+4.505%	468,676	+16.379%
2025-03-28	1.0500	1.1499	1.050000	1.1100	+6.731%	424,138	+21.622%
2025-03-27	1.0600	1.0700	1.020000	1.0400	-9.565%	407,326	+29.808%
2025-03-26	1.1500	1.1850	1.126300	1.1500	0.000%	256,292	+17.391%
2025-03-25	1.1500	1.1700	1.130000	1.1500	0.000%	247,174	+17.391%
2025-03-24	1.1800	1.1900	1.150000	1.1500	-0.862%	354,704	+17.391%
2025-03-21	1.1300	1.1600	1.120000	1.1600	+2.655%	154,964	+16.379%
2025-03-20	1.1800	1.2000	1.125000	1.1300	-4.237%	178,850	+19.469%
2025-03-19	1.1900	1.2000	1.160000	1.1800	-1.667%	179,329	+14.407%
2025-03-18	1.1800	1.2050	1.170000	1.2000	+3.448%	433,206	+12.500%
2025-03-17	1.2500	1.2600	1.160000	1.1600	-9.375%	365,863	+16.379%
2025-03-14	1.2800	1.2900	1.225000	1.2800	+0.787%	673,151	+5.469%
2025-03-13	1.2400	1.2900	1.209900	1.2700	+4.098%	643,558	+6.299%
2025-03-12	1.2700	1.2794	1.220000	1.2200	-3.175%	327,969	+10.656%
2025-03-11	1.2000	1.2800	1.190100	1.2600	+5.882%	478,662	+7.143%
2025-03-10	1.2900	1.3400	1.180000	1.1900	-10.526%	610,690	+13.445%
2025-03-07	1.1500	1.3300	1.148900	1.3300	+16.667%	786,975	+1.504%
2025-03-06	1.0700	1.1500	1.060000	1.1400	+8.571%	540,056	+18.421%
2025-03-05	1.0400	1.0600	1.040000	1.0500	+1.942%	84,716	+28.571%
2025-03-04	1.0400	1.0500	1.010000	1.0300	0.000%	370,164	+31.068%
2025-03-03	1.1100	1.1100	1.030000	1.0300	-8.036%	341,213	+31.068%
2025-02-28	1.0700	1.1200	1.055000	1.1200	+5.660%	273,937	+20.536%
2025-02-27	1.0700	1.0700	1.040000	1.0600	+0.952%	125,247	+27.358%
2025-02-26	1.0500	1.0692	1.040000	1.0500	0.000%	144,219	+28.571%
2025-02-25	1.0600	1.0800	1.050000	1.0500	-2.778%	135,517	+28.571%
2025-02-24	1.1000	1.1195	1.070000	1.0800	-0.917%	185,403	+25.000%
2025-02-21	1.0900	1.1100	1.070000	1.0900	+2.830%	218,898	+23.853%
2025-02-20	1.0600	1.1000	1.051200	1.0600	0.000%	464,995	+27.358%
2025-02-19	1.0800	1.0900	1.060000	1.0600	-0.935%	262,016	+27.358%
2025-02-18	1.0700	1.1000	1.050000	1.0700	-0.926%	299,799	+26.168%
2025-02-14	1.1400	1.1500	1.050000	1.0800	-5.263%	251,451	+25.000%
2025-02-13	1.0300	1.1400	1.030000	1.1400	+9.615%	523,621	+18.421%
2025-02-12	1.0200	1.0500	1.000000	1.0400	+0.971%	303,561	+29.808%
2025-02-11	1.0300	1.0500	1.000000	1.0300	+0.980%	480,302	+31.068%
2025-02-10	1.0200	1.0400	1.010000	1.0200	-0.971%	303,073	+32.353%
2025-02-07	1.0800	1.0800	1.010000	1.0300	-3.738%	624,378	+31.068%
2025-02-06	1.1200	1.1240	1.050000	1.0700	-5.310%	591,267	+26.168%
2025-02-05	1.1800	1.1800	1.100000	1.1300	-5.042%	724,397	+19.469%
2025-02-04	1.1700	1.1900	1.140000	1.1900	+2.586%	407,154	+13.445%
2025-02-03	1.1900	1.2000	1.150000	1.1600	-4.132%	339,093	+16.379%
2025-01-31	1.1800	1.2300	1.180000	1.2100	+3.419%	281,750	+11.570%
2025-01-30	1.2100	1.2200	1.170000	1.1700	-3.306%	329,305	+15.385%
2025-01-29	1.2100	1.2100	1.210000	1.2100	-0.820%	2	+11.570%
2025-01-28	1.2700	1.2700	1.220000	1.2200	-3.937%	244,038	+10.656%
2025-01-27	1.2100	1.2800	1.210000	1.2700	+1.600%	306,162	+6.299%
2025-01-24	1.2300	1.2700	1.210000	1.2500	+1.626%	499,832	+8.000%
2025-01-23	1.2300	1.2548	1.220000	1.2300	0.000%	129,077	+9.756%
2025-01-22	1.2400	1.2723	1.220000	1.2300	0.000%	277,283	+9.756%
2025-01-21	1.2800	1.2950	1.230000	1.2300	-3.150%	325,883	+9.756%
2025-01-17	1.2200	1.2800	1.220000	1.2700	+5.833%	205,988	+6.299%
2025-01-16	1.2800	1.2892	1.200000	1.2000	-5.512%	477,664	+12.500%
2025-01-15	1.2200	1.3000	1.210000	1.2700	+4.098%	657,846	+6.299%
2025-01-14	1.1300	1.2500	1.130000	1.2200	+7.965%	495,799	+10.656%
2025-01-13	1.1600	1.1700	1.110000	1.1300	-4.237%	462,487	+19.469%
2025-01-10	1.1400	1.1800	1.110000	1.1800	+5.357%	514,804	+14.407%
2025-01-08	1.1900	1.1900	1.120000	1.1200	-5.085%	558,235	+20.536%
2025-01-07	1.2300	1.2500	1.170000	1.1800	-3.279%	297,881	+14.407%
2025-01-06	1.2800	1.2990	1.210000	1.2200	-4.688%	375,510	+10.656%
2025-01-03	1.2500	1.3089	1.220000	1.2800	+1.587%	653,676	+5.469%
2025-01-02	1.3600	1.4000	1.250000	1.2600	-6.667%	505,250	+7.143%
2024-12-31	1.2000	1.3700	1.200000	1.3500	+12.500%	685,703	0.000%
2024-12-30	1.2100	1.2400	1.180000	1.2000	-3.226%	819,432	+12.500%
2024-12-27	1.2700	1.2900	1.210000	1.2400	-3.876%	450,736	+8.871%
2024-12-26	1.1800	1.3000	1.180000	1.2900	+8.403%	788,208	+4.651%
2024-12-24	1.2100	1.2200	1.190000	1.1900	-3.252%	234,446	+13.445%
2024-12-23	1.2000	1.2400	1.165000	1.2300	+1.653%	400,052	+9.756%
2024-12-20	1.1700	1.2400	1.150900	1.2100	+3.419%	790,539	+11.570%
2024-12-19	1.1800	1.2000	1.160000	1.1700	0.000%	435,791	+15.385%
2024-12-18	1.2400	1.2400	1.160000	1.1700	-5.645%	940,793	+15.385%
2024-12-17	1.2600	1.2670	1.210000	1.2400	-2.362%	987,045	+8.871%
2024-12-16	1.3000	1.3100	1.220000	1.2700	-3.053%	780,465	+6.299%
2024-12-13	1.3800	1.3800	1.250000	1.3100	-5.072%	701,482	+3.053%
2024-12-12	1.3600	1.3800	1.330000	1.3800	+1.471%	441,968	-2.174%
2024-12-11	1.4200	1.4200	1.350000	1.3600	-4.225%	330,664	-0.735%
2024-12-10	1.4300	1.4600	1.400000	1.4200	-0.699%	248,994	-4.930%
2024-12-09	1.4000	1.4787	1.396100	1.4300	+2.878%	484,375	-5.594%
2024-12-06	1.3800	1.4000	1.370000	1.3900	+1.460%	443,137	-2.878%
2024-12-05	1.4000	1.4200	1.350000	1.3700	-2.143%	345,156	-1.460%
2024-12-04	1.3800	1.4300	1.365000	1.4000	+2.190%	345,651	-3.571%
2024-12-03	1.5000	1.5397	1.365000	1.3700	-7.432%	583,135	-1.460%
2024-12-02	1.5600	1.5700	1.480000	1.4800	-6.329%	683,944	-8.784%
2024-11-29	1.5200	1.6000	1.520000	1.5800	+1.935%	239,617	-14.557%
2024-11-27	1.5200	1.6201	1.520000	1.5500	-3.727%	268,039	-12.903%
2024-11-26	1.6100	1.6500	1.530000	1.6100	+1.258%	362,136	-16.149%
2024-11-25	1.5700	1.6500	1.540000	1.5900	0.000%	458,907	-15.094%
2024-11-22	1.6000	1.6420	1.585000	1.5900	0.000%	263,910	-15.094%