Dark

UUU
Universal Safety Products, Inc.
stock NYSEAMERICAN

At Close

Sep 5, 2025 3:59:52 PM EDT

8.05USD+10.425%(+0.76)707,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:26:30 AM EDT

7.05USD-3.292%(-0.24)20,037

After-hours

Sep 5, 2025 4:56:30 PM EDT

7.89USD-1.988%(-0.16)16,936

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	7.070000	8.2694	6.710000	8.0200	+10.014%	707,296	0.000%
2025-09-04	6.430000	7.7700	5.583600	7.2900	+13.023%	1,759,511	+10.014%
2025-09-03	5.880000	6.6500	5.830000	6.4500	+11.592%	2,989,463	+24.341%
2025-09-02	5.790000	7.1000	5.110000	5.7800	+75.152%	65,266,389	+38.754%
2025-08-29	3.450000	3.7300	3.130000	3.3000	-4.348%	91,334	+143.030%
2025-08-28	3.440000	3.4500	3.357900	3.4500	+1.471%	27,086	+132.464%
2025-08-27	3.273375	3.4500	3.273375	3.4000	+2.719%	25,495	+135.882%
2025-08-26	3.300000	3.5699	3.260000	3.3100	+0.915%	21,289	+142.296%
2025-08-25	3.430000	3.5450	3.030000	3.2800	-8.123%	49,597	+144.512%
2025-08-22	3.200000	3.6058	3.110100	3.5700	+9.174%	68,915	+124.650%
2025-08-21	2.870000	3.3300	2.860000	3.2700	+10.847%	68,542	+145.260%
2025-08-20	3.020000	3.3500	2.900000	2.9500	-8.385%	49,872	+171.864%
2025-08-19	3.680000	3.6800	2.860000	3.2200	-5.294%	201,112	+149.068%
2025-08-18	3.550000	3.5799	3.400000	3.4000	-1.163%	47,006	+135.882%
2025-08-15	3.390000	3.6256	3.350000	3.4400	+4.242%	11,413	+133.140%
2025-08-14	3.480000	3.7087	3.260000	3.3000	-5.172%	25,113	+143.030%
2025-08-13	3.740000	3.7400	3.458500	3.4800	+0.870%	16,046	+130.460%
2025-08-12	3.370000	3.5000	3.370000	3.4500	+2.374%	17,122	+132.464%
2025-08-11	3.340000	3.5299	3.330000	3.3700	+1.180%	21,863	+137.982%
2025-08-08	3.330000	3.5320	3.330000	3.3307	+0.021%	11,087	+140.790%
2025-08-07	3.300000	3.4199	3.290000	3.3300	+1.835%	12,251	+140.841%
2025-08-06	3.291900	3.2919	3.163800	3.2700	-1.589%	8,848	+145.260%
2025-08-05	3.190000	3.4800	3.120000	3.3228	+1.305%	26,558	+141.363%
2025-08-04	3.030000	3.3000	2.990000	3.2800	+5.470%	27,970	+144.512%
2025-08-01	3.240000	3.2999	3.020000	3.1099	-7.991%	42,304	+157.886%
2025-07-31	3.300000	3.5900	3.200000	3.3800	-3.429%	129,321	+137.278%
2025-07-30	3.720000	3.7200	3.230100	3.5000	-1.685%	73,970	+129.143%
2025-07-29	3.300000	3.7800	3.180000	3.5600	+4.734%	222,347	+125.281%
2025-07-28	3.540000	3.5400	3.300500	3.3991	-2.325%	64,310	+135.945%
2025-07-25	3.048900	3.8000	3.048900	3.4800	+14.098%	173,552	+130.460%
2025-07-24	3.126000	3.1608	3.021000	3.0500	-2.469%	17,186	+162.951%
2025-07-23	3.150000	3.1873	3.050000	3.1272	+0.553%	5,697	+156.459%
2025-07-22	3.040000	3.3100	3.010000	3.1100	+0.647%	17,749	+157.878%
2025-07-21	3.350000	3.5714	3.000000	3.0900	-6.079%	24,492	+159.547%
2025-07-18	3.460000	3.6100	3.280000	3.2900	-5.731%	13,243	+143.769%
2025-07-17	3.350000	3.6000	3.270000	3.4900	+7.164%	18,387	+129.799%
2025-07-16	3.120000	3.3604	3.078900	3.2567	+5.055%	22,722	+146.262%
2025-07-15	3.090000	3.3299	3.090000	3.1000	-2.208%	25,608	+158.710%
2025-07-14	3.330000	3.3300	3.050000	3.1700	-4.805%	16,178	+152.997%
2025-07-11	3.500000	3.5255	3.270000	3.3300	-6.329%	20,515	+140.841%
2025-07-10	3.620000	3.6200	3.340000	3.5550	-1.796%	22,628	+125.598%
2025-07-09	3.696700	3.7486	3.565600	3.6200	-0.549%	14,725	+121.547%
2025-07-08	3.670000	3.7999	3.480000	3.6400	-0.753%	39,538	+120.330%
2025-07-07	3.860000	3.9900	3.360000	3.6676	+10.470%	143,764	+118.672%
2025-07-03	3.170000	3.5000	3.080000	3.3200	+7.097%	87,072	+141.566%
2025-07-02	3.130000	3.1508	3.002000	3.1000	+2.649%	9,975	+158.710%
2025-07-01	2.910000	3.0600	2.910000	3.0200	-0.984%	13,073	+165.563%
2025-06-30	2.900000	3.1100	2.880000	3.0500	+6.272%	26,742	+162.951%
2025-06-27	3.000000	3.0000	2.820000	2.8700	-4.333%	39,217	+179.443%
2025-06-26	3.080000	3.0800	3.000000	3.0000	-2.597%	19,420	+167.333%
2025-06-25	3.200000	3.2000	3.080000	3.0800	-0.965%	9,755	+160.390%
2025-06-24	3.190000	3.1900	3.089100	3.1100	-2.813%	7,274	+157.878%
2025-06-23	3.110000	3.2000	3.069100	3.2000	+2.894%	23,353	+150.625%
2025-06-20	3.110000	3.1900	3.000000	3.1100	+1.634%	24,530	+157.878%
2025-06-18	3.080000	3.1899	3.060000	3.0600	-1.608%	13,629	+162.092%
2025-06-17	3.150000	3.1500	3.000000	3.1100	+1.967%	23,363	+157.878%
2025-06-16	3.130000	3.1300	2.990000	3.0500	-1.929%	29,303	+162.951%
2025-06-13	3.040000	3.1150	3.010000	3.1100	+1.303%	16,206	+157.878%
2025-06-12	3.180000	3.1800	3.040000	3.0700	-3.459%	12,191	+161.238%
2025-06-11	3.020100	3.1800	3.020000	3.1800	+2.251%	10,638	+152.201%
2025-06-10	2.990000	3.1900	2.950100	3.1100	+1.967%	80,014	+157.878%
2025-06-09	2.950000	3.0500	2.900000	3.0500	+5.172%	40,989	+162.951%
2025-06-06	2.923500	2.9300	2.830000	2.9000	-0.685%	19,612	+176.552%
2025-06-05	2.840000	2.9300	2.800000	2.9200	-0.171%	37,561	+174.658%
2025-06-04	2.870000	3.0800	2.800000	2.9250	+2.993%	100,968	+174.188%
2025-06-03	2.610000	3.0150	2.575400	2.8400	+10.506%	106,060	+182.394%
2025-06-02	2.450000	2.5900	2.415000	2.5700	+6.852%	139,835	+212.062%
2025-05-30	2.400000	2.4300	2.300000	2.4052	-0.199%	102,029	+233.444%
2025-05-29	2.400000	2.4300	2.310100	2.4100	-0.823%	43,635	+232.780%
2025-05-28	2.375000	2.4535	2.317100	2.4300	+2.532%	22,270	+230.041%
2025-05-27	2.380000	2.4200	2.350000	2.3700	-0.269%	19,543	+238.397%
2025-05-23	2.399900	2.4700	2.300000	2.3764	+1.123%	92,531	+237.485%
2025-05-22	2.480000	2.4800	2.254000	2.3500	-4.082%	71,669	+241.277%
2025-05-21	2.210000	2.4700	2.210000	2.4500	+10.860%	112,059	+227.347%
2025-05-20	2.190000	2.2100	2.140000	2.2100	+3.030%	25,280	+262.896%
2025-05-19	2.100000	2.2200	2.046000	2.1450	+1.179%	53,813	+273.893%
2025-05-16	2.096000	2.1899	2.090000	2.1200	-0.516%	19,338	+278.302%
2025-05-15	2.130000	2.1500	2.110000	2.1310	+1.476%	8,281	+276.349%
2025-05-14	2.100000	2.1800	2.100000	2.1000	0.000%	10,373	+281.905%
2025-05-13	2.200000	2.2000	2.100000	2.1000	-2.778%	9,480	+281.905%
2025-05-12	2.260000	2.3000	2.126400	2.1600	+0.935%	26,140	+271.296%
2025-05-09	2.120000	2.2500	2.090000	2.1400	-0.779%	37,331	+274.766%
2025-05-08	2.090000	2.2945	2.050000	2.1568	+6.772%	66,757	+271.847%
2025-05-07	2.030000	2.1814	2.020000	2.0200	-1.463%	21,546	+297.030%
2025-05-06	2.050000	2.0914	2.020000	2.0500	-0.966%	16,186	+291.220%
2025-05-05	1.960000	2.2200	1.960000	2.0700	-2.817%	33,253	+287.440%
2025-05-02	2.249900	2.2499	2.060000	2.1300	-0.713%	36,965	+276.526%
2025-05-01	2.081200	2.1866	2.081200	2.1453	+3.139%	11,470	+273.840%
2025-04-30	2.100000	2.2000	2.080000	2.0800	-2.804%	6,190	+285.577%
2025-04-29	2.080000	2.2200	2.050000	2.1400	+3.113%	17,869	+274.766%
2025-04-28	2.100000	2.2600	2.050000	2.0754	-5.664%	97,333	+286.432%
2025-04-25	2.170000	2.2400	2.079100	2.2000	+1.382%	13,036	+264.545%
2025-04-24	2.050700	2.2200	2.020000	2.1700	+6.373%	54,750	+269.585%
2025-04-23	2.033600	2.0900	2.020000	2.0400	-0.971%	31,923	+293.137%
2025-04-22	1.900000	2.1300	1.900000	2.0600	+2.488%	86,311	+289.320%
2025-04-21	2.140000	2.2000	2.000000	2.0100	-4.640%	78,663	+299.005%
2025-04-17	1.940000	2.1796	1.905700	2.1078	+6.455%	85,567	+280.492%
2025-04-16	2.140000	2.1499	1.950000	1.9800	-1.980%	52,409	+305.051%
2025-04-15	1.697900	2.1600	1.670000	2.0200	+16.925%	197,261	+297.030%
2025-04-14	1.720000	1.7400	1.690000	1.7276	+1.029%	53,481	+364.228%
2025-04-11	1.750000	1.7902	1.700000	1.7100	+1.786%	2,558	+369.006%
2025-04-10	1.721200	1.7212	1.660000	1.6800	-0.592%	4,046	+377.381%
2025-04-09	1.650000	1.7700	1.650000	1.6900	-0.588%	29,329	+374.556%
2025-04-08	1.840000	1.8400	1.690200	1.7000	-3.955%	34,941	+371.765%
2025-04-07	1.760000	1.9341	1.760000	1.7700	-0.562%	4,973	+353.107%
2025-04-04	1.840000	1.8400	1.780000	1.7800	-1.111%	6,025	+350.562%
2025-04-03	1.790000	1.9000	1.790000	1.8000	+0.559%	6,136	+345.556%
2025-04-02	1.760000	1.8100	1.760000	1.7900	+0.562%	3,810	+348.045%
2025-04-01	1.780000	1.8702	1.780000	1.7800	0.000%	1,546	+350.562%
2025-03-31	1.760000	1.7973	1.760000	1.7800	-0.247%	2,768	+350.562%
2025-03-28	1.950000	1.9500	1.660000	1.7844	+0.247%	3,755	+349.451%
2025-03-27	1.760000	1.8300	1.760000	1.7800	-2.198%	3,872	+350.562%
2025-03-26	1.815800	1.8340	1.800000	1.8200	+1.676%	4,694	+340.659%
2025-03-25	1.770000	1.9000	1.735000	1.7900	-3.763%	13,350	+348.045%
2025-03-24	1.940000	1.9600	1.860000	1.8600	-4.124%	17,186	+331.183%
2025-03-21	1.820000	1.9600	1.810100	1.9400	+6.593%	11,129	+313.402%
2025-03-20	1.885000	1.9570	1.820000	1.8200	-0.546%	5,850	+340.659%
2025-03-19	1.881000	1.9200	1.830000	1.8300	0.000%	3,266	+338.251%
2025-03-18	1.830000	1.8660	1.810000	1.8300	+1.667%	8,893	+338.251%
2025-03-17	1.810000	1.8100	1.800000	1.8000	-2.174%	1,599	+345.556%
2025-03-14	1.800000	1.8400	1.795000	1.8400	+2.222%	2,486	+335.870%
2025-03-13	1.812500	1.8164	1.800000	1.8000	-2.174%	2,764	+345.556%
2025-03-12	1.790000	1.8583	1.790000	1.8400	+2.793%	9,778	+335.870%
2025-03-11	1.790000	1.7900	1.740000	1.7900	0.000%	6,725	+348.045%
2025-03-10	1.715000	1.7975	1.710000	1.7900	+3.170%	20,206	+348.045%
2025-03-07	1.690000	1.7400	1.690000	1.7350	+0.872%	14,344	+362.248%
2025-03-06	1.890000	1.9100	1.650000	1.7200	-9.948%	162,276	+366.279%
2025-03-05	1.960000	1.9799	1.900000	1.9100	-3.046%	30,738	+319.895%
2025-03-04	1.990000	2.0100	1.970000	1.9700	0.000%	11,311	+307.107%
2025-03-03	1.990000	2.0000	1.970000	1.9700	-1.500%	40,957	+307.107%
2025-02-28	1.980000	2.0100	1.980000	2.0000	+0.659%	13,450	+301.000%
2025-02-27	1.980000	2.0000	1.980000	1.9869	+0.005%	12,779	+303.644%
2025-02-26	1.980000	1.9900	1.980000	1.9868	+0.343%	2,630	+303.664%
2025-02-25	1.990000	2.0000	1.980000	1.9800	-0.503%	27,467	+305.051%
2025-02-24	1.990000	2.0000	1.980000	1.9900	-0.995%	44,012	+303.015%
2025-02-21	2.045000	2.0544	1.980000	2.0100	0.000%	6,613	+299.005%
2025-02-20	2.010000	2.0400	2.000000	2.0100	-0.495%	19,819	+299.005%
2025-02-19	2.020000	2.0600	1.970600	2.0200	-1.942%	71,517	+297.030%
2025-02-18	1.950000	2.0902	1.950000	2.0600	-3.738%	95,612	+289.320%
2025-02-14	2.133900	2.1908	2.133600	2.1400	+0.706%	2,690	+274.766%
2025-02-13	2.100000	2.2050	2.100000	2.1250	+0.236%	9,773	+277.412%
2025-02-12	2.140000	2.2050	2.023700	2.1200	-0.935%	37,027	+278.302%
2025-02-11	2.160000	2.1700	2.110000	2.1400	-0.926%	3,417	+274.766%
2025-02-10	2.090000	2.1600	2.090000	2.1600	-0.917%	28,652	+271.296%
2025-02-07	2.130000	2.1800	2.120000	2.1800	+1.869%	29,279	+267.890%
2025-02-06	2.180000	2.2000	2.130900	2.1400	-0.926%	64,051	+274.766%
2025-02-05	2.230000	2.2899	2.050000	2.1600	-3.139%	112,386	+271.296%
2025-02-04	2.260000	2.3000	2.170000	2.2300	-2.620%	21,210	+259.641%
2025-02-03	2.220000	2.3000	2.220000	2.2900	+0.881%	12,472	+250.218%
2025-01-31	2.230000	2.2800	2.216400	2.2700	+1.794%	14,928	+253.304%
2025-01-30	2.160000	2.2600	2.160000	2.2300	+2.294%	8,687	+259.641%
2025-01-29	2.180000	2.1800	2.180000	2.1800	+0.461%	0	+267.890%
2025-01-28	2.156000	2.2100	2.130000	2.1700	+0.416%	3,377	+269.585%
2025-01-27	2.330000	2.3300	2.130000	2.1610	-4.381%	27,288	+271.124%
2025-01-24	2.320000	2.3201	2.220000	2.2600	-3.419%	55,934	+254.867%
2025-01-23	2.350000	2.3600	2.321400	2.3400	-0.213%	5,234	+242.735%
2025-01-22	2.360000	2.3699	2.310000	2.3450	+0.214%	25,922	+242.004%
2025-01-21	2.340000	2.3500	2.300000	2.3400	+1.299%	16,405	+242.735%
2025-01-17	2.360000	2.3799	2.310000	2.3100	-1.282%	13,236	+247.186%
2025-01-16	2.300000	2.3400	2.300000	2.3400	+1.198%	8,106	+242.735%
2025-01-15	2.330000	2.3400	2.300100	2.3123	-1.184%	9,728	+246.841%
2025-01-14	2.350000	2.3500	2.304400	2.3400	+1.080%	4,728	+242.735%
2025-01-13	2.300000	2.3300	2.300000	2.3150	-0.216%	45,903	+246.436%
2025-01-10	2.330000	2.3600	2.300000	2.3200	-1.695%	37,165	+245.690%
2025-01-08	2.340000	2.3800	2.304300	2.3600	+0.855%	18,594	+239.831%
2025-01-07	2.370000	2.3850	2.340000	2.3400	-1.266%	10,940	+242.735%
2025-01-06	2.350000	2.4000	2.320000	2.3700	+2.155%	69,943	+238.397%
2025-01-03	2.350000	2.3500	2.310000	2.3200	-2.110%	17,107	+245.690%
2025-01-02	2.340000	2.3800	2.302000	2.3700	0.000%	11,243	+238.397%
2024-12-31	2.300000	2.3800	2.270000	2.3700	+4.401%	30,115	+238.397%
2024-12-30	2.300000	2.3100	2.250100	2.2701	-1.727%	30,246	+253.288%
2024-12-27	2.340000	2.3785	2.310000	2.3100	-1.702%	10,955	+247.186%
2024-12-26	2.280000	2.4100	2.280000	2.3500	+3.982%	67,152	+241.277%
2024-12-24	2.250000	2.3700	2.250000	2.2600	+1.345%	90,810	+254.867%
2024-12-23	2.200000	2.3280	2.147100	2.2300	+0.905%	87,695	+259.641%
2024-12-20	2.200000	2.2189	2.160000	2.2100	+0.455%	64,280	+262.896%
2024-12-19	2.290000	2.2932	2.200000	2.2000	-5.579%	28,652	+264.545%
2024-12-18	2.470000	2.4700	2.300000	2.3300	-5.668%	30,754	+244.206%
2024-12-17	2.410000	2.4700	2.380000	2.4700	+4.219%	147,354	+224.696%
2024-12-16	2.290000	2.4500	2.290000	2.3700	+3.043%	169,767	+238.397%
2024-12-13	2.349900	2.3499	2.260000	2.3000	-0.862%	64,438	+248.696%
2024-12-12	2.230000	2.3300	2.213900	2.3200	+4.505%	55,443	+245.690%
2024-12-11	2.208000	2.2399	2.208000	2.2200	+0.498%	10,365	+261.261%
2024-12-10	2.229700	2.2400	2.200000	2.2090	-0.495%	15,082	+263.060%
2024-12-09	2.240000	2.2500	2.170000	2.2200	+0.226%	86,907	+261.261%
2024-12-06	2.170000	2.2200	2.170000	2.2150	+0.911%	24,690	+262.077%
2024-12-05	2.220000	2.2200	2.170000	2.1950	+0.228%	20,556	+265.376%
2024-12-04	2.180000	2.2200	2.180000	2.1900	-0.455%	9,225	+266.210%
2024-12-03	2.180000	2.2252	2.180000	2.2000	+0.917%	24,472	+264.545%
2024-12-02	2.200000	2.2000	2.170000	2.1800	-0.457%	9,223	+267.890%
2024-11-29	2.140000	2.1900	2.140000	2.1900	+0.926%	11,715	+266.210%
2024-11-27	2.170000	2.1700	2.130000	2.1699	+0.458%	8,088	+269.602%
2024-11-26	2.170000	2.1700	2.120000	2.1600	+0.935%	16,468	+271.296%
2024-11-25	2.170000	2.1700	2.130000	2.1400	-0.926%	40,362	+274.766%
2024-11-22	2.140000	2.1700	2.125400	2.1600	+0.232%	6,688	+271.296%
2024-11-21	2.110000	2.1700	2.110000	2.1550	+2.133%	37,810	+272.158%
2024-11-20	2.150000	2.2000	2.080000	2.1100	-1.860%	52,788	+280.095%
2024-11-19	2.110000	2.2000	2.110000	2.1500	+1.415%	207,199	+273.023%
2024-11-18	2.130000	2.1300	2.085000	2.1200	+1.193%	25,835	+278.302%
2024-11-15	2.070000	2.1200	2.070000	2.0950	-0.475%	10,349	+282.816%
2024-11-14	2.150000	2.1500	2.080000	2.1050	-2.093%	105,583	+280.998%
2024-11-13	2.120000	2.1500	2.060000	2.1500	+3.865%	70,217	+273.023%
2024-11-12	2.080000	2.1500	2.070000	2.0700	-0.481%	145,811	+287.440%
2024-11-11	2.110000	2.1397	2.070000	2.0800	-2.347%	134,809	+285.577%
2024-11-08	2.100000	2.1300	2.090000	2.1300	+0.235%	71,282	+276.526%
2024-11-07	2.090000	2.1500	2.080000	2.1250	+0.711%	128,215	+277.412%
2024-11-06	2.120000	2.1430	2.080000	2.1100	+1.442%	73,453	+280.095%
2024-11-05	2.160000	2.1800	2.080000	2.0800	-0.478%	84,434	+285.577%
2024-11-04	2.130000	2.1900	2.090000	2.0900	-1.878%	162,583	+283.732%
2024-11-01	2.130000	2.2500	2.120000	2.1300	-2.740%	412,457	+276.526%
2024-10-31	2.010000	2.3500	1.750000	2.1900	+51.034%	11,199,147	+266.210%
2024-10-30	1.350000	1.4600	1.320000	1.4500	+5.839%	195,929	+453.103%
2024-10-29	1.370000	2.0900	1.260000	1.3700	-2.837%	6,297,129	+485.401%
2024-10-28	1.320000	1.4100	1.320000	1.4100	+7.634%	16,041	+468.794%
2024-10-25	1.250000	1.3899	1.250000	1.3100	+1.550%	8,207	+512.214%
2024-10-24	1.240000	1.3094	1.240000	1.2900	+4.032%	16,232	+521.705%
2024-10-23	1.350000	1.3501	1.220000	1.2400	-9.482%	30,799	+546.774%
2024-10-22	1.440000	1.4400	1.324200	1.3699	-3.528%	25,834	+485.444%
2024-10-21	1.380000	1.4700	1.380000	1.4200	0.000%	58,197	+464.789%
2024-10-18	1.360000	1.4400	1.340800	1.4200	+7.576%	105,245	+464.789%
2024-10-17	1.260000	1.3595	1.250400	1.3200	+7.317%	56,536	+507.576%
2024-10-16	1.180200	1.2700	1.180200	1.2300	+3.353%	15,998	+552.033%
2024-10-15	1.180000	1.2200	1.180000	1.1901	-0.825%	4,232	+573.893%
2024-10-14	1.200000	1.2400	1.180000	1.2000	0.000%	8,274	+568.333%
2024-10-11	1.200000	1.2200	1.175700	1.2000	+1.695%	10,441	+568.333%
2024-10-10	1.190000	1.2000	1.152200	1.1800	-1.214%	6,040	+579.661%
2024-10-09	1.242200	1.2600	1.194500	1.1945	-5.198%	10,390	+571.411%
2024-10-08	1.290000	1.2900	1.230000	1.2600	-3.069%	18,965	+536.508%
2024-10-07	1.340000	1.3800	1.270000	1.2999	+2.346%	216,534	+516.971%
2024-10-04	1.220000	1.4000	1.220000	1.2701	+3.260%	364,021	+531.446%
2024-10-03	1.118600	1.3500	1.117100	1.2300	+6.595%	418,109	+552.033%
2024-10-02	1.120000	1.1539	1.120000	1.1539	+2.115%	2,714	+595.034%
2024-10-01	1.130000	1.1369	1.110000	1.1300	-2.586%	4,500	+609.735%
2024-09-30	1.150000	1.2000	1.150000	1.1600	-0.863%	1,299	+591.379%
2024-09-27	1.170000	1.1900	1.160000	1.1701	-2.492%	3,553	+585.412%
2024-09-26	1.180000	1.2000	1.170000	1.2000	+4.348%	3,112	+568.333%
2024-09-25	1.220000	1.2200	1.150000	1.1500	-3.361%	5,915	+597.391%
2024-09-24	1.230000	1.2300	1.150000	1.1900	+0.847%	16,034	+573.950%
2024-09-23	1.220000	1.2200	1.160000	1.1800	+1.724%	4,590	+579.661%
2024-09-20	1.240000	1.2800	1.160000	1.1600	-4.918%	44,172	+591.379%
2024-09-19	1.270000	1.2700	1.200000	1.2200	-2.400%	44,367	+557.377%
2024-09-18	1.275000	1.2800	1.250000	1.2500	-1.575%	2,152	+541.600%
2024-09-17	1.240000	1.3300	1.240000	1.2700	0.000%	4,673	+531.496%
2024-09-16	1.240000	1.2700	1.240000	1.2700	+3.673%	3,540	+531.496%
2024-09-13	1.220000	1.2900	1.210100	1.2250	+3.814%	14,132	+554.694%
2024-09-12	1.190000	1.2033	1.175000	1.1800	-3.532%	7,110	+579.661%
2024-09-11	1.242600	1.2640	1.220000	1.2232	-2.144%	9,246	+555.657%
2024-09-10	1.190000	1.2700	1.160100	1.2500	+6.838%	14,176	+541.600%
2024-09-09	1.130000	1.1901	1.130000	1.1700	+2.335%	4,546	+585.470%
2024-09-06	1.210000	1.2100	1.132000	1.1433	-4.725%	16,253	+601.478%
2024-09-05	1.140000	1.2000	1.130000	1.2000	+2.564%	9,721	+568.333%
2024-09-04	1.160000	1.1900	1.130000	1.1700	-0.847%	8,532	+585.470%
2024-09-03	1.180000	1.1950	1.180000	1.1800	0.000%	13,782	+579.661%
2024-08-30	1.264500	1.2650	1.170000	1.1800	-7.087%	26,716	+579.661%
2024-08-29	1.258600	1.2900	1.258600	1.2700	0.000%	6,092	+531.496%
2024-08-28	1.250000	1.2700	1.250000	1.2700	+0.794%	1,303	+531.496%
2024-08-27	1.250000	1.2600	1.240000	1.2600	+3.279%	16,594	+536.508%
2024-08-26	1.222000	1.2595	1.200000	1.2200	+2.521%	9,755	+557.377%
2024-08-23	1.120000	1.1999	1.120000	1.1900	+5.310%	15,392	+573.950%
2024-08-22	1.200000	1.2050	1.110100	1.1300	-5.833%	40,394	+609.735%
2024-08-21	1.180000	1.2200	1.170100	1.2000	+4.339%	16,457	+568.333%
2024-08-20	1.270000	1.2800	1.139100	1.1501	-11.531%	112,948	+597.331%
2024-08-19	1.340000	1.3899	1.280000	1.3000	-2.256%	29,464	+516.923%
2024-08-16	1.400000	1.4000	1.330000	1.3300	-2.206%	21,644	+503.008%
2024-08-15	1.370000	1.3799	1.330000	1.3600	+1.493%	16,508	+489.706%
2024-08-14	1.310000	1.3500	1.310000	1.3400	+1.193%	14,581	+498.507%
2024-08-13	1.296700	1.4600	1.270000	1.3242	+2.651%	270,270	+505.649%
2024-08-12	1.280000	1.3800	1.280000	1.2900	+0.781%	192,790	+521.705%
2024-08-09	1.302000	1.3318	1.240000	1.2800	-5.185%	30,818	+526.563%
2024-08-08	1.350100	1.3699	1.350000	1.3500	-1.179%	4,984	+494.074%
2024-08-07	1.300000	1.3661	1.300000	1.3661	+4.282%	8,959	+487.073%
2024-08-06	1.380000	1.4186	1.310000	1.3100	-6.429%	68,175	+512.214%
2024-08-05	1.390000	1.5000	1.360000	1.4000	-0.646%	328,439	+472.857%
2024-08-02	1.430000	1.4401	1.390000	1.4091	-2.146%	9,633	+469.158%
2024-08-01	1.470000	1.4800	1.431500	1.4400	-2.041%	4,716	+456.944%
2024-07-31	1.490000	1.5300	1.430000	1.4700	-2.000%	33,361	+445.578%
2024-07-30	1.510000	1.5100	1.500000	1.5000	-0.662%	8,171	+434.667%
2024-07-29	1.540000	1.5900	1.510000	1.5100	-2.894%	30,533	+431.126%
2024-07-26	1.580000	1.5800	1.540000	1.5550	-1.582%	6,164	+415.756%
2024-07-25	1.550000	1.6100	1.550000	1.5800	+1.935%	2,987	+407.595%
2024-07-24	1.510000	1.6700	1.500000	1.5500	+1.974%	196,056	+417.419%
2024-07-23	1.530000	1.5800	1.510000	1.5200	-4.403%	22,961	+427.632%
2024-07-22	1.530000	1.6600	1.530000	1.5900	0.000%	112,125	+404.403%
2024-07-19	1.570000	1.6100	1.480000	1.5900	+2.093%	60,958	+404.403%
2024-07-18	1.469900	1.5800	1.450000	1.5574	+5.230%	211,386	+414.961%
2024-07-17	1.380000	1.5500	1.380000	1.4800	+2.069%	646,468	+441.892%
2024-07-16	1.400000	1.4700	1.370000	1.4500	+6.336%	233,140	+453.103%
2024-07-15	1.500000	1.5000	1.335300	1.3636	-7.238%	216,364	+488.149%
2024-07-12	1.550000	1.5700	1.420000	1.4700	-2.970%	76,243	+445.578%
2024-07-11	1.420000	1.5300	1.400000	1.5150	+6.518%	184,128	+429.373%
2024-07-10	1.478100	1.4781	1.420000	1.4223	-1.964%	6,497	+463.875%
2024-07-09	1.475000	1.5299	1.450000	1.4508	+0.055%	9,792	+452.798%
2024-07-08	1.470000	1.4700	1.440000	1.4500	+0.625%	5,390	+453.103%
2024-07-05	1.500000	1.5150	1.425000	1.4410	-6.429%	16,411	+456.558%
2024-07-03	1.549900	1.5499	1.370000	1.5400	+0.654%	54,906	+420.779%
2024-07-02	1.567300	1.5673	1.530000	1.5300	-2.548%	10,077	+424.183%
2024-07-01	1.560000	1.5868	1.560000	1.5700	-2.418%	12,854	+410.828%
2024-06-28	1.600000	1.6400	1.510000	1.6089	-4.232%	37,704	+398.477%
2024-06-27	1.670000	1.7160	1.660000	1.6800	0.000%	26,020	+377.381%
2024-06-26	1.670000	1.7600	1.617700	1.6800	+0.605%	66,442	+377.381%
2024-06-25	1.620000	1.6699	1.600200	1.6699	+3.966%	6,374	+380.268%
2024-06-24	1.660000	1.6600	1.600000	1.6062	-2.655%	6,577	+399.315%
2024-06-21	1.653600	1.6799	1.600000	1.6500	+1.227%	12,070	+386.061%
2024-06-20	1.640000	1.6900	1.624200	1.6300	+1.875%	35,986	+392.025%
2024-06-18	1.570000	1.6400	1.570000	1.6000	+0.629%	32,542	+401.250%
2024-06-17	1.610000	1.6300	1.590000	1.5900	-1.242%	11,734	+404.403%
2024-06-14	1.630100	1.6489	1.610000	1.6100	-1.227%	12,498	+398.137%
2024-06-13	1.600000	1.6500	1.590000	1.6300	+0.617%	16,651	+392.025%
2024-06-12	1.610100	1.6400	1.610000	1.6200	+0.621%	1,544	+395.062%
2024-06-11	1.590100	1.6400	1.590100	1.6100	0.000%	5,546	+398.137%
2024-06-10	1.580000	1.6600	1.560000	1.6100	+1.899%	34,729	+398.137%
2024-06-07	1.610000	1.6100	1.550000	1.5800	0.000%	7,930	+407.595%
2024-06-06	1.540000	1.6170	1.540000	1.5800	+1.282%	22,160	+407.595%
2024-06-05	1.590000	1.6001	1.540000	1.5600	0.000%	27,339	+414.103%
2024-06-04	1.570000	1.5900	1.550000	1.5600	-0.637%	10,123	+414.103%
2024-06-03	1.584000	1.5900	1.560000	1.5700	0.000%	11,738	+410.828%
2024-05-31	1.640000	1.6400	1.570000	1.5700	-0.633%	5,193	+410.828%
2024-05-30	1.520000	1.6800	1.520000	1.5800	+3.947%	45,556	+407.595%
2024-05-29	1.552000	1.5600	1.510000	1.5200	-2.564%	30,949	+427.632%
2024-05-28	1.610000	1.6100	1.530000	1.5600	-0.006%	28,108	+414.103%
2024-05-24	1.550000	1.6200	1.530000	1.5601	+3.318%	98,372	+414.070%
2024-05-23	1.530000	1.5400	1.490000	1.5100	+0.332%	3,859	+431.126%
2024-05-22	1.540000	1.5450	1.496400	1.5050	-4.140%	4,734	+432.890%
2024-05-21	1.530000	1.6300	1.480000	1.5700	+6.081%	46,153	+410.828%
2024-05-20	1.480000	1.4900	1.460000	1.4800	-0.451%	18,142	+441.892%
2024-05-17	1.500000	1.5000	1.480000	1.4867	-2.191%	2,807	+439.450%
2024-05-16	1.490000	1.5400	1.460000	1.5200	-1.299%	15,592	+427.632%
2024-05-15	1.470000	1.5400	1.450000	1.5400	+4.054%	11,287	+420.779%
2024-05-14	1.520000	1.6600	1.450000	1.4800	0.000%	106,728	+441.892%
2024-05-13	1.470000	1.5200	1.470000	1.4800	+2.771%	23,241	+441.892%
2024-05-10	1.510000	1.5100	1.430000	1.4401	-2.034%	4,722	+456.906%
2024-05-09	1.510000	1.5200	1.470000	1.4700	-3.296%	9,174	+445.578%
2024-05-08	1.530000	1.5400	1.520000	1.5201	+0.669%	9,199	+427.597%
2024-05-07	1.490000	1.5469	1.465000	1.5100	+2.027%	13,987	+431.126%
2024-05-06	1.510000	1.5188	1.480000	1.4800	-0.671%	11,928	+441.892%
2024-05-03	1.455000	1.5000	1.455000	1.4900	+2.752%	13,669	+438.255%
2024-05-02	1.460000	1.4600	1.380000	1.4501	+0.708%	30,323	+453.065%
2024-05-01	1.530000	1.5300	1.410000	1.4399	-5.276%	39,785	+456.983%
2024-04-30	1.600000	1.6000	1.500000	1.5201	-4.396%	10,725	+427.597%
2024-04-29	1.600000	1.6100	1.570000	1.5900	-1.548%	7,729	+404.403%
2024-04-26	1.610000	1.6500	1.610000	1.6150	-0.309%	5,074	+396.594%
2024-04-25	1.636700	1.6367	1.600000	1.6200	-0.154%	9,140	+395.062%
2024-04-24	1.630000	1.6300	1.622500	1.6225	-0.362%	1,178	+394.299%
2024-04-23	1.613500	1.6300	1.572900	1.6284	-0.098%	13,063	+392.508%
2024-04-22	1.581000	1.6400	1.580000	1.6300	+1.875%	20,609	+392.025%
2024-04-19	1.635000	1.6700	1.590000	1.6000	-3.323%	32,436	+401.250%
2024-04-18	1.590000	1.7000	1.560000	1.6550	+3.925%	36,993	+384.592%
2024-04-17	1.650000	1.6500	1.592500	1.5925	-2.896%	12,398	+403.611%
2024-04-16	1.625000	1.6800	1.596900	1.6400	+0.613%	12,232	+389.024%
2024-04-15	1.710000	1.7300	1.580000	1.6300	-1.511%	47,373	+392.025%
2024-04-12	1.629900	1.6900	1.600000	1.6550	+2.318%	26,129	+384.592%
2024-04-11	1.681000	1.6900	1.590000	1.6175	-1.970%	27,601	+395.827%
2024-04-10	1.700000	1.8000	1.645100	1.6500	-3.537%	30,522	+386.061%
2024-04-09	1.680000	1.7400	1.650000	1.7105	+2.770%	43,386	+368.869%
2024-04-08	1.620000	1.7000	1.549100	1.6644	+3.180%	60,835	+381.855%
2024-04-05	1.580000	1.6200	1.520000	1.6131	+0.193%	37,684	+397.179%
2024-04-04	1.610000	1.6150	1.550000	1.6100	0.000%	93,798	+398.137%
2024-04-03	1.610000	1.6400	1.600000	1.6100	-0.617%	22,010	+398.137%
2024-04-02	1.600000	1.6299	1.590000	1.6200	+1.250%	14,706	+395.062%
2024-04-01	1.600000	1.6000	1.550000	1.6000	+0.946%	12,181	+401.250%
2024-03-28	1.560000	1.6000	1.537900	1.5850	+2.258%	27,390	+405.994%
2024-03-27	1.545000	1.5509	1.545000	1.5500	0.000%	2,602	+417.419%
2024-03-26	1.530300	1.5849	1.510000	1.5500	-3.727%	8,427	+417.419%
2024-03-25	1.590000	1.6358	1.570000	1.6100	+3.871%	42,883	+398.137%
2024-03-22	1.520000	1.5550	1.500000	1.5500	+3.333%	14,890	+417.419%
2024-03-21	1.490000	1.5300	1.490000	1.5000	-1.316%	15,328	+434.667%
2024-03-20	1.460000	1.5300	1.450000	1.5200	+4.828%	4,064	+427.632%
2024-03-19	1.450000	1.5204	1.440000	1.4500	+0.694%	18,617	+453.103%
2024-03-18	1.420000	1.4800	1.410000	1.4400	-0.690%	29,026	+456.944%
2024-03-15	1.495000	1.5100	1.450000	1.4500	-2.685%	19,136	+453.103%