Dark

SIF
SIFCO Industries, Inc.
stock NYSEAMERICAN

At Close

May 23, 2025

3.02USD+1.342%(+0.04)5,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 8:00:30 AM EDT

3.00USD+0.671%(+0.02)300

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	2.9500	3.0300	2.9500	3.02000	+1.342%	5,747	0.000%
2025-05-22	2.9500	2.9850	2.9500	2.98000	+1.017%	4,363	+1.342%
2025-05-21	2.9900	3.0700	2.8000	2.95000	-0.338%	37,134	+2.373%
2025-05-20	3.0250	3.0395	2.9500	2.96000	-3.233%	9,172	+2.027%
2025-05-19	3.0000	3.0800	2.9614	3.05890	+1.963%	49,000	-1.272%
2025-05-16	3.1100	3.1862	3.0000	3.00000	-3.226%	19,105	+0.667%
2025-05-15	3.2900	3.5186	3.1000	3.10000	-5.775%	42,524	-2.581%
2025-05-14	3.3616	3.4184	3.1200	3.29000	-5.566%	18,334	-8.207%
2025-05-13	3.0700	3.5929	3.0000	3.48390	+15.744%	20,037	-13.316%
2025-05-12	2.8193	3.5600	2.8193	3.01000	+7.117%	102,851	+0.332%
2025-05-09	2.5700	2.8500	2.5700	2.81000	+4.694%	16,755	+7.473%
2025-05-08	2.7933	2.7933	2.6840	2.68400	-2.849%	2,903	+12.519%
2025-05-07	2.7801	2.8200	2.7627	2.76270	+0.462%	3,816	+9.313%
2025-05-06	2.7870	2.7870	2.7145	2.75000	-1.786%	2,018	+9.818%
2025-05-05	2.7500	2.8675	2.7001	2.80000	+1.818%	1,839	+7.857%
2025-05-02	2.8400	2.9043	2.7372	2.75000	+0.365%	8,992	+9.818%
2025-05-01	2.6501	2.8855	2.6501	2.74000	+3.396%	10,473	+10.219%
2025-04-30	2.5800	2.8400	2.5800	2.65000	-1.487%	11,966	+13.962%
2025-04-29	2.7600	2.7900	2.6070	2.69000	+0.373%	16,696	+12.268%
2025-04-28	2.5556	2.7526	2.5556	2.68000	+4.280%	8,584	+12.687%
2025-04-25	2.6470	2.6590	2.5444	2.57000	-3.383%	2,783	+17.510%
2025-04-24	2.5100	2.6600	2.4000	2.66000	+6.400%	7,631	+13.534%
2025-04-23	2.4200	2.5000	2.3850	2.50000	+2.881%	3,174	+20.800%
2025-04-22	2.4200	2.4777	2.4072	2.43000	+3.846%	1,488	+24.280%
2025-04-21	2.4200	2.4200	2.3300	2.34000	-2.500%	2,437	+29.060%
2025-04-17	2.4300	2.4800	2.4000	2.40000	-0.415%	2,330	+25.833%
2025-04-16	2.4600	2.4600	2.4100	2.41000	-0.413%	3,115	+25.311%
2025-04-15	2.4289	2.4910	2.4200	2.42000	-3.586%	4,964	+24.793%
2025-04-14	2.4300	2.6400	2.4300	2.51000	-2.524%	5,474	+20.319%
2025-04-11	2.7199	2.7199	2.5025	2.57500	-1.905%	3,677	+17.282%
2025-04-09	2.6000	2.6900	2.5670	2.62500	+2.355%	1,679	+15.048%
2025-04-08	2.7300	2.7300	2.4458	2.56460	-2.856%	3,241	+17.757%
2025-04-07	2.6100	2.6400	2.5050	2.64000	+0.258%	2,305	+14.394%
2025-04-04	2.8000	2.8000	2.6332	2.63320	-5.957%	3,889	+14.689%
2025-04-03	2.7777	2.8000	2.6500	2.80000	0.000%	7,212	+7.857%
2025-04-02	2.8300	2.8800	2.8000	2.80000	+2.190%	4,634	+7.857%
2025-04-01	2.8000	2.8000	2.7300	2.74000	-0.725%	2,363	+10.219%
2025-03-31	2.8600	2.8600	2.7600	2.76000	-2.817%	3,238	+9.420%
2025-03-28	2.8700	2.8700	2.7900	2.84000	+0.353%	2,338	+6.338%
2025-03-27	2.8501	2.9132	2.8200	2.83000	+1.071%	5,157	+6.714%
2025-03-26	2.8500	2.8900	2.8000	2.80000	+0.358%	4,888	+7.857%
2025-03-25	2.9197	2.9197	2.7900	2.79000	0.000%	3,645	+8.244%
2025-03-24	2.8500	2.8500	2.7900	2.79000	-0.357%	4,427	+8.244%
2025-03-21	2.8500	2.8550	2.7900	2.80000	0.000%	3,463	+7.857%
2025-03-20	2.8500	2.9100	2.8000	2.80000	-0.709%	7,199	+7.857%
2025-03-19	2.9500	2.9600	2.8200	2.82000	-2.759%	5,461	+7.092%
2025-03-18	2.8900	2.9172	2.8561	2.90000	+2.473%	4,605	+4.138%
2025-03-17	2.8700	2.8900	2.8300	2.83000	-1.736%	11,307	+6.714%
2025-03-14	2.9860	2.9860	2.8512	2.88000	+1.408%	2,163	+4.861%
2025-03-13	2.8400	2.8400	2.8400	2.84000	0.000%	1,289	+6.338%
2025-03-12	2.8600	2.8600	2.7700	2.84000	-2.405%	972	+6.338%
2025-03-11	2.8700	2.9200	2.8400	2.91000	-0.683%	5,484	+3.780%
2025-03-10	2.9500	2.9957	2.9300	2.93000	-0.678%	7,972	+3.072%
2025-03-07	3.0000	3.0000	2.9300	2.95000	-0.338%	1,195	+2.373%
2025-03-06	2.9300	3.0200	2.9300	2.96000	+1.024%	2,168	+2.027%
2025-03-05	3.1200	3.1200	2.9300	2.93000	-3.934%	4,179	+3.072%
2025-03-04	3.1598	3.2200	3.0500	3.05000	-3.481%	2,857	-0.984%
2025-03-03	3.2100	3.2100	3.1600	3.16000	-2.769%	1,913	-4.430%
2025-02-28	3.2531	3.2531	3.1210	3.25000	-0.307%	1,496	-7.077%
2025-02-26	3.1900	3.2600	3.1100	3.26000	+3.178%	19,734	-7.362%
2025-02-25	3.1100	3.1722	3.1100	3.15960	-0.013%	2,275	-4.418%
2025-02-24	3.3800	3.3800	3.1600	3.16000	-2.769%	1,507	-4.430%
2025-02-21	3.1700	3.2900	3.1700	3.25000	-1.216%	939	-7.077%
2025-02-20	3.3732	3.3732	3.2900	3.29000	0.000%	3,495	-8.207%
2025-02-19	3.3550	3.4291	3.2900	3.29000	+0.305%	6,195	-8.207%
2025-02-18	3.6100	3.6100	3.2800	3.28000	-10.627%	14,272	-7.927%
2025-02-14	3.7000	3.7000	3.5900	3.67000	0.000%	659	-17.711%
2025-02-13	3.7460	3.7460	3.6700	3.67000	+1.944%	1,123	-17.711%
2025-02-12	3.8443	3.8443	3.6000	3.60000	-4.000%	2,822	-16.111%
2025-02-11	3.7600	3.9000	3.7500	3.75000	-3.846%	2,303	-19.467%
2025-02-10	3.8500	3.9000	3.7500	3.90000	+1.325%	6,673	-22.564%
2025-02-07	3.8427	3.8490	3.7535	3.84900	+4.027%	3,107	-21.538%
2025-02-06	3.6399	3.7500	3.6399	3.70000	+1.651%	2,829	-18.378%
2025-02-05	3.5500	3.6399	3.5500	3.63990	-0.003%	620	-17.031%
2025-02-04	3.6000	3.7000	3.6000	3.64000	-1.622%	1,235	-17.033%
2025-02-03	3.7700	3.8800	3.6300	3.70000	-4.732%	8,337	-18.378%
2025-01-31	3.7500	3.8900	3.7500	3.88380	+3.430%	1,900	-22.241%
2025-01-30	3.7000	3.7550	3.7000	3.75500	+1.486%	869	-19.574%
2025-01-29	3.6500	3.7000	3.6500	3.70000	+1.013%	552	-18.378%
2025-01-28	3.7500	3.7500	3.5710	3.66290	-1.267%	2,290	-17.552%
2025-01-27	3.7300	3.7300	3.7000	3.70990	-0.272%	2,128	-18.596%
2025-01-24	3.7200	3.7300	3.7200	3.72000	0.000%	3,800	-18.817%
2025-01-23	3.6350	3.7200	3.6000	3.72000	+3.333%	4,385	-18.817%
2025-01-22	3.5018	3.6750	3.5018	3.60000	-1.099%	2,255	-16.111%
2025-01-21	3.6400	3.6400	3.4750	3.64000	0.000%	14,736	-17.033%
2025-01-17	3.6358	3.6400	3.5500	3.64000	+1.961%	3,272	-17.033%
2025-01-16	3.5926	3.6100	3.5070	3.57000	+0.196%	2,487	-15.406%
2025-01-15	3.5700	3.5900	3.5100	3.56300	+0.366%	6,767	-15.240%
2025-01-14	3.6700	3.7464	3.5100	3.55000	-4.313%	15,139	-14.930%
2025-01-13	3.7600	3.8000	3.7100	3.71000	+1.571%	935	-18.598%
2025-01-10	3.6000	3.7250	3.6000	3.65260	+0.071%	2,539	-17.319%
2025-01-08	3.5500	3.6500	3.5500	3.65000	+1.389%	2,211	-17.260%
2025-01-07	3.6700	3.7801	3.5200	3.60000	-1.639%	16,523	-16.111%
2025-01-06	3.6500	3.7000	3.6500	3.66000	-0.272%	2,438	-17.486%
2025-01-03	3.7500	3.7500	3.5202	3.67000	+0.273%	6,578	-17.711%
2025-01-02	3.6500	3.6950	3.6500	3.66000	+3.244%	4,959	-17.486%
2024-12-31	3.5900	3.7000	3.4500	3.54500	-4.704%	1,591	-14.810%
2024-12-30	3.6100	3.7701	3.4600	3.72000	+1.918%	12,088	-18.817%
2024-12-27	3.5800	3.6900	3.5800	3.65000	+2.817%	1,901	-17.260%
2024-12-26	3.2100	3.5800	3.0500	3.55000	+18.333%	19,750	-14.930%
2024-12-24	3.2500	3.4000	2.9500	3.00000	-7.692%	31,689	+0.667%
2024-12-23	3.9500	4.0215	3.2500	3.25000	-18.750%	21,384	-7.077%
2024-12-20	3.7600	4.4048	3.7600	4.00000	+9.287%	72,275	-24.500%
2024-12-19	3.6600	3.7817	3.6600	3.66010	+1.108%	2,998	-17.489%
2024-12-18	3.6300	3.9000	3.6200	3.62000	-4.739%	4,941	-16.575%
2024-12-17	3.7100	3.8900	3.5700	3.80010	-1.296%	3,460	-20.528%
2024-12-16	3.8100	4.0299	3.8100	3.85000	-0.645%	2,240	-21.558%
2024-12-13	4.0400	4.0400	3.8200	3.87500	-0.641%	1,080	-22.065%
2024-12-12	3.8600	4.1300	3.8000	3.90000	-2.500%	10,552	-22.564%
2024-12-11	4.0400	4.0950	4.0000	4.00000	+0.251%	2,365	-24.500%
2024-12-10	3.8946	4.1197	3.8500	3.99000	+0.504%	16,142	-24.311%
2024-12-09	3.9450	4.0000	3.8000	3.97000	+1.795%	5,152	-23.929%
2024-12-06	4.0000	4.0000	3.8700	3.90000	-2.500%	7,006	-22.564%
2024-12-05	3.8900	4.0000	3.7400	4.00000	+3.093%	25,965	-24.500%
2024-12-04	3.8800	3.8800	3.8800	3.88000	+3.191%	478	-22.165%
2024-12-03	3.8800	3.9000	3.7500	3.76000	+0.267%	3,176	-19.681%
2024-12-02	3.8600	3.8600	3.7500	3.75000	0.000%	3,566	-19.467%
2024-11-27	3.8880	3.9000	3.7500	3.75000	-2.597%	1,925	-19.467%
2024-11-26	4.0150	4.0150	3.8500	3.85000	-1.282%	4,012	-21.558%
2024-11-25	3.9500	4.0100	3.8700	3.90000	-2.743%	4,339	-22.564%
2024-11-22	3.9550	4.0900	3.9531	4.01000	+3.351%	2,373	-24.688%
2024-11-21	3.7005	3.9599	3.7005	3.88000	+4.582%	12,626	-22.165%
2024-11-20	3.5300	3.7100	3.5300	3.71000	+5.698%	3,357	-18.598%
2024-11-19	3.5500	3.5550	3.5100	3.51000	-0.847%	1,446	-13.960%
2024-11-18	3.5000	3.5900	3.5000	3.54000	-1.667%	4,104	-14.689%
2024-11-15	3.5500	3.6001	3.5500	3.60000	0.000%	5,524	-16.111%
2024-11-14	3.6200	3.6800	3.5100	3.60000	0.000%	7,094	-16.111%
2024-11-13	3.6000	3.6500	3.5900	3.60000	+0.840%	5,330	-16.111%
2024-11-12	3.7001	3.7001	3.5700	3.57000	-1.653%	4,655	-15.406%
2024-11-11	3.5300	3.6850	3.5300	3.63000	+5.370%	35,613	-16.804%
2024-11-08	3.6500	3.6500	3.4450	3.44500	-5.357%	11,370	-12.337%
2024-11-07	3.6500	3.6800	3.5900	3.64000	+1.676%	4,616	-17.033%
2024-11-06	3.5500	3.6100	3.5000	3.58000	+2.579%	43,119	-15.642%
2024-11-05	3.5100	3.7010	3.4800	3.49000	-3.056%	22,109	-13.467%
2024-11-04	3.5548	4.1600	3.4200	3.60000	+0.559%	108,251	-16.111%
2024-11-01	3.6000	3.6800	3.5800	3.58000	-1.377%	13,071	-15.642%
2024-10-31	3.6700	3.7500	3.6200	3.63000	-1.090%	7,415	-16.804%
2024-10-30	3.6400	3.7857	3.6400	3.67000	-1.477%	5,063	-17.711%
2024-10-29	3.8900	3.9500	3.6000	3.72500	-3.497%	41,459	-18.926%
2024-10-28	4.1000	4.1000	3.8600	3.86000	-1.279%	15,061	-21.762%
2024-10-25	3.9550	4.0000	3.9100	3.91000	-1.511%	27,364	-22.762%
2024-10-24	4.1000	4.1001	3.9700	3.97000	-4.106%	7,744	-23.929%
2024-10-23	4.0100	4.1781	4.0100	4.14000	+1.471%	3,005	-27.053%
2024-10-22	4.3858	4.3858	4.0800	4.08000	-5.336%	6,751	-25.980%
2024-10-21	4.3950	4.5300	4.3100	4.31000	-2.045%	4,466	-29.930%
2024-10-18	4.2800	4.4000	4.2500	4.40000	-0.677%	15,773	-31.364%
2024-10-17	4.3500	4.4300	4.3400	4.43000	+2.074%	3,559	-31.828%
2024-10-16	4.5000	4.5000	4.1001	4.34000	+0.930%	38,365	-30.415%
2024-10-15	4.4400	4.4400	4.3000	4.30000	-0.463%	1,821	-29.767%
2024-10-14	4.5000	4.6000	4.2800	4.32000	-1.818%	41,077	-30.093%
2024-10-11	4.1200	4.4000	4.1200	4.40000	+4.513%	34,362	-31.364%
2024-10-10	4.3421	4.4495	4.2100	4.21000	-0.941%	6,997	-28.266%
2024-10-09	4.2000	4.3400	4.1000	4.25000	-2.299%	34,019	-28.941%
2024-10-08	4.3000	4.4399	4.1600	4.35000	+1.139%	7,323	-30.575%
2024-10-07	4.2500	4.3501	4.1800	4.30100	-1.804%	14,461	-29.784%
2024-10-04	4.5500	4.5500	4.3000	4.38000	-1.017%	2,829	-31.050%
2024-10-03	4.4700	4.5801	4.3100	4.42502	+3.147%	13,066	-31.752%
2024-10-02	4.8400	4.8400	4.0100	4.29000	-11.180%	77,934	-29.604%
2024-10-01	4.6875	4.8400	4.6000	4.83000	+3.871%	8,022	-37.474%
2024-09-30	4.4400	4.6900	4.4400	4.65000	-1.899%	13,686	-35.054%
2024-09-27	4.9000	4.9000	4.4490	4.74000	-2.469%	17,750	-36.287%
2024-09-26	4.8762	4.8762	4.7500	4.86000	+3.625%	4,655	-37.860%
2024-09-25	4.7500	4.7500	4.6000	4.69000	+0.860%	2,143	-35.608%
2024-09-24	4.6000	4.6600	4.6000	4.65000	-1.899%	1,424	-35.054%
2024-09-23	4.6100	4.8900	4.4900	4.74000	0.000%	3,688	-36.287%
2024-09-20	4.7700	4.9000	4.5500	4.74000	-0.629%	11,880	-36.287%
2024-09-19	4.4900	4.8987	4.4400	4.77000	+6.236%	10,819	-36.688%
2024-09-18	4.4410	4.6450	4.4400	4.49000	+1.126%	9,489	-32.739%
2024-09-17	4.6500	4.7000	4.4400	4.44000	-4.516%	6,376	-31.982%
2024-09-16	4.7400	4.8500	4.6500	4.65000	-3.387%	9,329	-35.054%
2024-09-13	4.9000	4.9000	4.6500	4.81300	-1.373%	9,985	-37.253%
2024-09-12	4.8979	5.1699	4.6598	4.88000	+4.497%	14,404	-38.115%
2024-09-11	4.9750	5.0712	4.6600	4.67000	-4.888%	11,525	-35.332%
2024-09-10	4.8900	5.0679	4.8200	4.91000	+5.591%	3,718	-38.493%
2024-09-09	4.7300	4.8482	4.6500	4.65000	+0.432%	3,657	-35.054%
2024-09-06	4.7800	5.0100	4.6100	4.63000	-3.138%	13,125	-34.773%
2024-09-05	5.5500	5.5500	4.6800	4.78000	-12.775%	37,480	-36.820%
2024-09-04	5.4100	5.6900	5.3500	5.48010	+1.296%	16,439	-44.892%
2024-09-03	5.2000	5.9600	5.1400	5.41000	+5.384%	57,916	-44.177%
2024-08-30	4.5200	5.2100	4.5000	5.13360	+15.622%	42,411	-41.172%
2024-08-29	3.9871	4.5000	3.9200	4.44000	+13.265%	45,453	-31.982%
2024-08-28	3.8401	3.9500	3.8401	3.92000	-1.508%	1,805	-22.959%
2024-08-27	3.9100	3.9900	3.8300	3.98000	+2.398%	5,701	-24.121%
2024-08-26	3.7650	3.8934	3.7650	3.88680	+3.098%	3,958	-22.301%
2024-08-23	3.6800	3.7700	3.6800	3.77000	+1.412%	3,143	-19.894%
2024-08-22	3.6623	3.8199	3.6000	3.71750	+1.156%	16,571	-18.763%
2024-08-21	3.7500	3.8100	3.6750	3.67500	-2.600%	4,740	-17.823%
2024-08-20	3.7400	3.7731	3.6800	3.77310	-2.740%	2,606	-19.960%
2024-08-19	3.9100	3.9100	3.6600	3.87940	-0.270%	14,594	-22.153%
2024-08-16	3.7400	3.8899	3.6800	3.88990	+7.753%	10,346	-22.363%
2024-08-15	3.6899	3.7000	3.5500	3.61000	+1.690%	11,092	-16.343%
2024-08-14	3.7100	3.7400	3.5100	3.55000	-1.389%	22,174	-14.930%
2024-08-13	3.6000	3.6600	3.4700	3.60000	+6.509%	89,387	-16.111%
2024-08-12	3.3900	3.5500	3.3800	3.38000	-1.170%	18,712	-10.651%
2024-08-09	3.3900	3.5000	3.3900	3.42000	-0.870%	1,184	-11.696%
2024-08-08	3.7500	3.8050	3.3600	3.45000	-7.208%	53,715	-12.464%
2024-08-07	3.9600	4.0101	3.6100	3.71800	+7.457%	79,157	-18.774%
2024-08-06	3.3000	3.5000	3.3000	3.46000	+4.848%	2,743	-12.717%
2024-08-05	3.2800	3.3583	3.2601	3.30000	-1.198%	1,658	-8.485%
2024-08-02	3.2900	3.3400	3.2900	3.34000	+1.212%	518	-9.581%
2024-08-01	3.4000	3.4000	3.3000	3.30000	-1.493%	3,053	-8.485%
2024-07-31	3.4500	3.5000	3.3500	3.35000	-1.180%	2,496	-9.851%
2024-07-30	3.3600	3.4350	3.2600	3.39000	-2.586%	5,774	-10.914%
2024-07-29	3.4800	3.4800	3.4800	3.48000	+2.254%	373	-13.218%
2024-07-25	3.3916	3.4200	3.3900	3.40330	-0.778%	1,783	-11.263%
2024-07-24	3.3499	3.4613	3.3497	3.43000	+2.388%	6,923	-11.953%
2024-07-23	3.2750	3.3500	3.2500	3.35000	+4.361%	9,400	-9.851%
2024-07-22	3.1782	3.2501	3.1300	3.21000	-1.231%	4,169	-5.919%
2024-07-19	3.2500	3.2500	3.2500	3.25000	-1.913%	269	-7.077%
2024-07-18	3.3400	3.3400	3.3000	3.31340	+0.711%	2,250	-8.855%
2024-07-17	3.2500	3.2900	3.2200	3.29000	+1.231%	3,640	-8.207%
2024-07-16	3.1224	3.2500	3.1224	3.25000	+8.333%	1,277	-7.077%
2024-07-15	3.0300	3.1550	3.0000	3.00000	-4.762%	4,083	+0.667%
2024-07-12	3.1599	3.2000	3.1000	3.15000	+1.942%	9,330	-4.127%
2024-07-11	3.1180	3.1199	3.0700	3.09000	+1.311%	5,034	-2.265%
2024-07-10	3.1600	3.1600	3.0500	3.05000	-1.613%	1,313	-0.984%
2024-07-03	3.1700	3.1700	2.9700	3.10000	0.000%	1,841	-2.581%
2024-07-02	3.2600	3.2600	3.1000	3.10000	-2.821%	3,418	-2.581%
2024-07-01	3.2000	3.2300	3.1000	3.19000	+2.903%	3,123	-5.329%
2024-06-28	3.1000	3.1000	3.1000	3.10000	+1.974%	206	-2.581%
2024-06-27	3.0000	3.0500	2.9700	3.04000	+2.013%	14,173	-0.658%
2024-06-26	2.9500	3.0499	2.9500	2.98000	+2.405%	5,707	+1.342%
2024-06-25	3.0000	3.0740	2.9100	2.91000	-2.020%	4,835	+3.780%
2024-06-24	2.9700	3.0321	2.9560	2.97000	+2.414%	4,646	+1.684%
2024-06-21	3.0500	3.0700	2.9000	2.90000	-8.228%	8,387	+4.138%
2024-06-20	3.1800	3.2000	3.1600	3.16000	0.000%	4,322	-4.430%
2024-06-18	3.2500	3.2500	3.1600	3.16000	-0.315%	1,566	-4.430%
2024-06-17	3.0600	3.3000	3.0500	3.17000	+0.955%	5,491	-4.732%
2024-06-14	3.3789	3.3789	3.1400	3.14000	-8.890%	2,108	-3.822%
2024-06-13	3.4464	3.4464	3.4464	3.44640	-0.104%	772	-12.372%
2024-06-12	3.4700	3.4700	3.4000	3.45000	+0.583%	2,682	-12.464%
2024-06-11	3.4600	3.4600	3.4000	3.43000	+1.780%	935	-11.953%
2024-06-10	3.3000	3.4699	3.3000	3.37000	+5.313%	947	-10.386%
2024-06-07	3.2000	3.2000	3.2000	3.20000	-3.904%	441	-5.625%
2024-06-06	3.3150	3.3300	3.3000	3.33000	+0.909%	6,325	-9.309%
2024-06-05	3.2500	3.3000	3.2500	3.30000	+1.538%	1,042	-8.485%
2024-06-04	3.3000	3.3000	3.2500	3.25000	-0.915%	1,976	-7.077%
2024-06-03	3.2300	3.2900	3.2300	3.28000	+5.128%	3,327	-7.927%
2024-05-31	3.1750	3.2899	3.1200	3.12000	-0.952%	1,979	-3.205%
2024-05-30	3.2803	3.2842	3.1500	3.15000	-2.174%	3,620	-4.127%
2024-05-29	3.2800	3.3114	3.2200	3.22000	-1.227%	5,490	-6.211%
2024-05-28	3.3200	3.3200	3.2100	3.26000	-1.807%	2,054	-7.362%
2024-05-24	3.3200	3.3200	3.3200	3.32000	-0.297%	201	-9.036%
2024-05-23	3.1800	3.3299	3.1800	3.32990	+0.601%	580	-9.307%
2024-05-22	3.1700	3.3200	3.1700	3.31000	+0.608%	2,272	-8.761%
2024-05-21	3.2900	3.3247	3.2100	3.29000	-0.303%	4,853	-8.207%
2024-05-20	3.2599	3.3300	3.2500	3.30000	+1.227%	2,253	-8.485%
2024-05-17	3.3150	3.3150	3.2600	3.26000	-1.511%	1,473	-7.362%
2024-05-16	3.2700	3.3600	3.2699	3.31000	+0.303%	8,440	-8.761%
2024-05-15	3.2900	3.3000	3.1866	3.30000	+4.430%	5,273	-8.485%
2024-05-14	3.1300	3.1700	3.1009	3.16000	+0.317%	11,146	-4.430%
2024-05-13	3.1250	3.2051	3.0156	3.15000	0.000%	15,644	-4.127%
2024-05-10	3.2612	3.3600	3.0500	3.15000	-5.120%	21,703	-4.127%
2024-05-09	3.3151	3.3427	3.2000	3.32000	+3.109%	12,395	-9.036%
2024-05-08	3.1500	3.3199	3.1500	3.21990	-0.620%	4,262	-6.208%
2024-05-07	3.2450	3.3799	3.2030	3.24000	-0.917%	16,041	-6.790%
2024-05-06	3.2067	3.4767	3.1900	3.27000	+4.473%	18,671	-7.645%
2024-05-03	3.1300	3.1300	3.1300	3.13000	-1.973%	477	-3.514%
2024-05-02	3.1503	3.1930	3.1500	3.19300	+1.365%	2,500	-5.418%
2024-05-01	3.1667	3.2190	3.1360	3.15000	+0.194%	1,206	-4.127%
2024-04-30	3.1300	3.1500	3.1300	3.14390	+0.444%	1,065	-3.941%
2024-04-29	3.1100	3.1300	3.1100	3.13000	-1.572%	1,539	-3.514%
2024-04-26	3.0501	3.1800	3.0500	3.18000	+4.262%	989	-5.031%
2024-04-25	3.0500	3.0600	3.0500	3.05000	-1.613%	1,918	-0.984%
2024-04-24	3.0100	3.1000	3.0100	3.10000	+3.333%	4,445	-2.581%
2024-04-23	3.0200	3.0600	3.0000	3.00000	-0.662%	1,586	+0.667%
2024-04-22	3.0300	3.0885	2.9900	3.02000	+0.166%	8,823	0.000%
2024-04-19	3.0000	3.0400	3.0000	3.01500	-1.148%	2,034	+0.166%
2024-04-18	3.1600	3.1600	3.0400	3.05000	-0.974%	760	-0.984%
2024-04-17	3.0800	3.0944	3.0700	3.08000	-2.532%	5,013	-1.948%
2024-04-16	3.0900	3.1600	3.0600	3.16000	+3.437%	5,217	-4.430%
2024-04-15	2.9950	3.1300	2.9574	3.05500	+0.825%	9,579	-1.146%
2024-04-12	3.1000	3.1000	3.0300	3.03000	-3.810%	3,737	-0.330%
2024-04-11	3.1400	3.2147	3.0800	3.15000	-0.316%	4,850	-4.127%
2024-04-10	3.1600	3.1600	3.1400	3.16000	-1.558%	844	-4.430%
2024-04-09	3.1500	3.2161	3.1450	3.21000	+1.905%	9,093	-5.919%
2024-04-08	3.1400	3.1690	3.1400	3.15000	-1.869%	2,721	-4.127%
2024-04-05	3.1600	3.2100	3.1600	3.21000	-0.926%	804	-5.919%
2024-04-04	3.1900	3.2400	3.1600	3.24000	+0.139%	6,155	-6.790%
2024-04-03	3.1900	3.2355	3.1900	3.23550	+0.481%	2,935	-6.660%
2024-04-02	3.1600	3.2200	3.1600	3.22000	+1.899%	628	-6.211%
2024-04-01	3.0700	3.1601	3.0700	3.16000	-0.629%	3,054	-4.430%
2024-03-28	3.1800	3.2000	3.1800	3.18000	-0.003%	1,950	-5.031%
2024-03-27	3.1900	3.2000	3.1800	3.18010	-0.016%	2,477	-5.034%
2024-03-26	3.1806	3.1806	3.1806	3.18060	-0.606%	564	-5.049%
2024-03-25	3.2040	3.2260	3.2000	3.20000	0.000%	1,880	-5.625%
2024-03-22	3.1500	3.2200	3.1500	3.20000	+3.560%	14,931	-5.625%
2024-03-21	3.2400	3.2400	3.0900	3.09000	-4.037%	2,614	-2.265%
2024-03-20	3.1300	3.2200	3.1200	3.22000	+4.545%	1,478	-6.211%
2024-03-19	3.1000	3.1000	3.0800	3.08000	-0.645%	3,070	-1.948%
2024-03-18	3.2000	3.2300	3.0846	3.10000	-2.516%	2,094	-2.581%
2024-03-15	3.1100	3.1800	3.0701	3.18000	+3.583%	2,013	-5.031%
2024-03-13	3.0800	3.0800	3.0700	3.07000	0.000%	1,173	-1.629%
2024-03-12	3.0700	3.1599	3.0700	3.07000	+1.656%	2,478	-1.629%
2024-03-11	3.0200	3.0200	3.0200	3.02000	-1.629%	685	0.000%
2024-03-08	3.2001	3.2001	3.0700	3.07000	0.000%	673	-1.629%
2024-03-07	3.0850	3.2153	3.0700	3.07000	-0.325%	3,150	-1.629%
2024-03-06	3.0800	3.0800	3.0800	3.08000	+0.326%	660	-1.948%
2024-03-05	3.0700	3.0773	3.0700	3.07000	0.000%	1,709	-1.629%
2024-03-04	3.2400	3.2400	3.0700	3.07000	0.000%	1,990	-1.629%
2024-03-01	3.0700	3.2294	3.0700	3.07000	-1.917%	2,132	-1.629%
2024-02-29	3.1500	3.2300	3.0900	3.13000	-0.635%	9,082	-3.514%
2024-02-28	3.1600	3.2087	3.1400	3.15000	+0.318%	3,881	-4.127%
2024-02-27	3.1907	3.1907	3.1400	3.14000	-3.976%	6,953	-3.822%
2024-02-26	3.1400	3.2700	3.1400	3.27000	+4.140%	609	-7.645%
2024-02-23	3.0600	3.1400	3.0350	3.14000	+1.948%	3,688	-3.822%
2024-02-22	3.0451	3.0800	3.0000	3.08000	+2.387%	7,258	-1.948%
2024-02-21	2.9900	3.0400	2.9900	3.00820	+0.609%	4,376	+0.392%
2024-02-20	3.1600	3.1600	2.9900	2.99000	-1.320%	3,795	+1.003%
2024-02-16	3.0800	3.0800	3.0200	3.03000	+0.664%	17,657	-0.330%
2024-02-15	3.4000	3.4000	3.0000	3.01000	-15.211%	46,483	+0.332%
2024-02-14	3.4430	3.5672	3.2700	3.55000	-1.004%	18,411	-14.930%
2024-02-13	3.5900	3.6399	3.5138	3.58600	+2.457%	14,124	-15.784%
2024-02-12	3.3117	3.5600	3.3100	3.50000	+4.850%	17,448	-13.714%
2024-02-09	3.3000	3.4150	3.3000	3.33810	-2.395%	837	-9.529%
2024-02-08	3.4000	3.4750	3.3500	3.42000	-0.581%	9,430	-11.696%
2024-02-07	3.3765	3.4400	3.3765	3.44000	+4.242%	2,492	-12.209%
2024-02-06	3.1550	3.3503	3.1550	3.30000	+4.430%	3,354	-8.485%
2024-02-05	3.2337	3.2337	3.1500	3.16000	-1.447%	3,705	-4.430%
2024-02-02	3.1150	3.2999	3.1148	3.20640	+1.584%	3,945	-5.813%
2024-02-01	3.1732	3.1852	3.0800	3.15640	+2.481%	2,979	-4.321%
2024-01-31	3.2025	3.2025	3.0800	3.08000	-0.645%	2,583	-1.948%
2024-01-30	3.1000	3.1400	3.0800	3.10000	+0.003%	11,438	-2.581%
2024-01-29	3.0811	3.0999	3.0780	3.09990	-2.211%	1,704	-2.578%
2024-01-26	3.1800	3.1800	3.0700	3.17000	-4.230%	1,345	-4.732%
2024-01-25	3.1600	3.3100	3.1101	3.31000	+3.438%	20,933	-8.761%
2024-01-24	3.0500	3.2000	3.0500	3.20000	+3.560%	6,329	-5.625%
2024-01-23	3.0200	3.1300	3.0200	3.09000	+2.318%	19,427	-2.265%
2024-01-22	3.0300	3.0900	3.0200	3.02000	-0.386%	8,156	0.000%
2024-01-19	2.9700	3.0999	2.9700	3.03170	-0.046%	5,836	-0.386%
2024-01-18	3.0745	3.0745	3.0000	3.03310	+1.441%	1,588	-0.432%
2024-01-17	3.0000	3.0000	2.8700	2.99000	-0.333%	6,690	+1.003%
2024-01-16	3.0200	3.0930	3.0000	3.00000	-2.060%	21,243	+0.667%
2024-01-12	3.1700	3.1700	3.0550	3.06310	+0.760%	1,678	-1.407%
2024-01-11	3.1900	3.2200	3.0400	3.04000	-2.580%	11,482	-0.658%
2024-01-10	3.1297	3.1799	3.0500	3.12050	+0.661%	19,114	-3.221%
2024-01-09	3.2501	3.2900	3.0600	3.10000	-5.488%	14,722	-2.581%
2024-01-08	3.5500	3.6900	3.2800	3.28000	-7.865%	44,303	-7.927%
2024-01-05	3.5700	3.7500	3.5600	3.56000	-0.280%	15,088	-15.169%
2024-01-04	3.7248	3.7400	3.5700	3.57000	-0.833%	15,160	-15.406%
2024-01-03	3.7000	3.7883	3.6000	3.60000	-2.965%	6,665	-16.111%
2024-01-02	4.0500	4.1700	3.7000	3.71000	-18.282%	138,307	-18.598%
2023-12-29	4.5855	4.6000	4.5400	4.54000	-2.445%	5,068	-33.480%
2023-12-28	4.6600	4.7000	4.4500	4.65380	-0.345%	27,838	-35.107%
2023-12-27	4.5900	4.6700	4.3500	4.66990	+4.241%	15,358	-35.331%
2023-12-26	4.3669	4.4800	4.2500	4.47990	+2.986%	9,386	-32.588%
2023-12-22	4.0900	4.4394	4.0900	4.35000	+1.163%	9,006	-30.575%
2023-12-21	4.3000	4.4400	4.2720	4.30000	-3.153%	6,781	-29.767%
2023-12-20	4.4399	4.4400	4.3231	4.44000	0.000%	1,256	-31.982%
2023-12-19	4.2800	4.4400	4.2200	4.44000	+3.738%	9,435	-31.982%
2023-12-18	4.3500	4.4518	4.2700	4.28000	-5.519%	8,302	-29.439%
2023-12-15	4.4300	4.5300	4.4000	4.53000	+2.257%	33,414	-33.333%
2023-12-14	4.0200	4.4300	4.0200	4.43000	+8.049%	11,843	-31.828%
2023-12-13	4.1500	4.1500	3.9350	4.10000	+1.990%	14,339	-26.341%
2023-12-12	3.8700	4.3600	3.7300	4.02000	+3.873%	33,571	-24.876%
2023-12-11	3.9100	3.9399	3.8701	3.87010	-1.524%	1,678	-21.966%
2023-12-08	3.8800	3.9400	3.8800	3.93000	+0.512%	2,670	-23.155%
2023-12-07	3.9499	4.0250	3.9100	3.91000	-1.013%	13,022	-22.762%
2023-12-06	4.0000	4.0700	3.7200	3.95000	-3.423%	189,635	-23.544%
2023-12-05	3.8800	4.1300	3.7700	4.09000	+9.067%	36,704	-26.161%
2023-12-04	3.7600	3.8650	3.6800	3.75000	+3.309%	12,093	-19.467%
2023-12-01	3.3800	3.7800	3.3800	3.62990	+5.828%	61,698	-16.802%
2023-11-30	3.4550	3.5200	3.2600	3.43000	+0.882%	21,288	-11.953%
2023-11-29	3.4700	3.5439	3.4000	3.40000	-2.299%	39,808	-11.176%
2023-11-28	3.6200	3.6722	3.4700	3.48000	-3.064%	37,916	-13.218%
2023-11-27	3.4900	3.7000	3.4800	3.59000	+5.279%	48,082	-15.877%
2023-11-24	3.4900	3.4900	3.4100	3.41000	0.000%	2,753	-11.437%
2023-11-22	3.4600	3.6450	3.3600	3.41000	-5.278%	36,264	-11.437%
2023-11-21	3.7499	3.7499	3.5600	3.60000	-4.000%	22,285	-16.111%
2023-11-20	3.7500	3.8699	3.7500	3.75000	-1.053%	7,461	-19.467%