Dark

ACRX
AcelRx Pharmaceuticals, Inc
stock NASDAQ

Inactive

Jan 9, 2024

0.8600USD+7.500%(+0.0600)243,567

Pre-market

0.00USD-100.000%(-0.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-09	0.781100	0.877500	0.778400	0.860000	+7.500%	243,567	0.000%
2024-01-08	0.775000	0.800000	0.745300	0.800000	+3.226%	126,409	+7.500%
2024-01-05	0.764000	0.798600	0.744300	0.775000	+0.911%	77,022	+10.968%
2024-01-04	0.769800	0.775000	0.750000	0.768000	-0.195%	85,510	+11.979%
2024-01-03	0.754900	0.777000	0.730000	0.769500	+3.930%	103,671	+11.761%
2024-01-02	0.749900	0.799099	0.725100	0.740400	+0.735%	190,179	+16.153%
2023-12-29	0.810000	0.857500	0.721100	0.735000	-10.256%	919,994	+17.007%
2023-12-28	0.783600	0.825050	0.758500	0.819000	+6.364%	162,773	+5.006%
2023-12-27	0.792500	0.799799	0.750000	0.770000	-2.839%	90,049	+11.688%
2023-12-26	0.780000	0.798000	0.780000	0.792500	+0.840%	38,926	+8.517%
2023-12-22	0.780000	0.808800	0.765100	0.785900	+0.756%	102,279	+9.429%
2023-12-21	0.758900	0.780000	0.740100	0.780000	+3.311%	76,385	+10.256%
2023-12-20	0.745000	0.769900	0.735200	0.755000	+0.653%	33,429	+13.907%
2023-12-19	0.750000	0.780000	0.750000	0.750100	-1.303%	118,281	+14.651%
2023-12-18	0.809000	0.845000	0.760000	0.760000	-6.057%	126,420	+13.158%
2023-12-15	0.766300	0.839900	0.750000	0.809000	+10.068%	235,373	+6.304%
2023-12-14	0.739000	0.765000	0.730100	0.735000	+4.448%	142,978	+17.007%
2023-12-13	0.684000	0.739000	0.684000	0.703700	+4.936%	62,975	+22.211%
2023-12-12	0.724000	0.730838	0.670100	0.670600	-9.009%	75,203	+28.243%
2023-12-11	0.770000	0.789799	0.703100	0.737000	+1.153%	80,464	+16.689%
2023-12-08	0.750000	0.780000	0.728600	0.728600	-4.534%	55,621	+18.035%
2023-12-07	0.820000	0.821151	0.750900	0.763200	-7.491%	123,554	+12.683%
2023-12-06	0.845000	0.845000	0.803500	0.825000	-2.367%	38,913	+4.242%
2023-12-05	0.825000	0.846900	0.793900	0.845000	+1.807%	89,037	+1.775%
2023-12-04	0.761500	0.840000	0.750000	0.830000	+8.639%	79,880	+3.614%
2023-12-01	0.770000	0.774900	0.737845	0.764000	+3.946%	90,072	+12.565%
2023-11-30	0.712400	0.739900	0.692100	0.735000	+7.299%	57,018	+17.007%
2023-11-29	0.700000	0.713400	0.670000	0.685000	-4.702%	148,315	+25.547%
2023-11-28	0.740000	0.799000	0.670000	0.718800	-2.865%	157,016	+19.644%
2023-11-27	0.700000	0.780000	0.661101	0.740000	+7.262%	255,777	+16.216%
2023-11-24	0.620000	0.694600	0.610300	0.689900	+7.814%	71,740	+24.656%
2023-11-22	0.615000	0.648900	0.610000	0.639900	+4.902%	119,163	+34.396%
2023-11-21	0.517500	0.650000	0.500100	0.610000	+21.756%	286,298	+40.984%
2023-11-20	0.495200	0.519000	0.490100	0.501000	+1.253%	114,494	+71.657%
2023-11-17	0.485000	0.519799	0.460300	0.494799	+3.126%	43,420	+73.808%
2023-11-16	0.490200	0.500000	0.455300	0.479799	-0.250%	50,694	+79.242%
2023-11-15	0.464000	0.499900	0.450200	0.481000	+3.664%	72,947	+78.794%
2023-11-14	0.450000	0.499899	0.425000	0.464000	-0.172%	138,213	+85.345%
2023-11-13	0.463000	0.470000	0.440600	0.464800	+0.389%	68,734	+85.026%
2023-11-10	0.460000	0.480000	0.443351	0.463000	-1.489%	68,831	+85.745%
2023-11-09	0.535499	0.535499	0.460000	0.470000	-11.337%	285,383	+82.979%
2023-11-08	0.531800	0.551800	0.480000	0.530100	+1.805%	227,765	+62.234%
2023-11-07	0.560000	0.564700	0.510000	0.520700	+4.119%	92,796	+65.162%
2023-11-06	0.472800	0.529899	0.472800	0.500100	-2.950%	106,474	+71.966%
2023-11-03	0.550000	0.555000	0.495300	0.515300	-0.808%	177,005	+66.893%
2023-11-02	0.530000	0.550000	0.511000	0.519500	-1.814%	45,364	+65.544%
2023-11-01	0.520000	0.539800	0.520000	0.529100	+1.750%	16,882	+62.540%
2023-10-31	0.520000	0.538200	0.515300	0.520000	+1.961%	29,921	+65.385%
2023-10-30	0.518800	0.539599	0.500300	0.510000	+2.698%	62,501	+68.627%
2023-10-27	0.538800	0.538800	0.496600	0.496600	-3.816%	85,852	+73.178%
2023-10-26	0.520000	0.545000	0.515200	0.516300	+0.175%	49,826	+66.570%
2023-10-25	0.510000	0.549600	0.510000	0.515400	+1.059%	52,420	+66.861%
2023-10-24	0.560000	0.560000	0.506200	0.510000	-5.204%	79,869	+68.627%
2023-10-23	0.560000	0.602400	0.510000	0.538000	-4.014%	163,435	+59.851%
2023-10-20	0.638900	0.644000	0.560000	0.560500	-6.614%	65,617	+53.434%
2023-10-19	0.634900	0.654499	0.590201	0.600200	-8.604%	117,213	+43.286%
2023-10-18	0.631100	0.669400	0.630100	0.656700	+2.449%	73,438	+30.958%
2023-10-17	0.650000	0.679000	0.630100	0.641000	0.000%	66,027	+34.165%
2023-10-16	0.678000	0.689800	0.640300	0.641000	+0.376%	138,696	+34.165%
2023-10-13	0.730000	0.730000	0.600600	0.638600	-8.771%	286,367	+34.670%
2023-10-12	0.660800	0.722125	0.650000	0.700000	+2.866%	97,922	+22.857%
2023-10-11	0.700000	0.710000	0.679000	0.680500	-0.512%	107,860	+26.378%
2023-10-10	0.680000	0.725800	0.634500	0.684000	+2.166%	142,254	+25.731%
2023-10-09	0.660000	0.689800	0.660000	0.669500	+9.217%	123,301	+28.454%
2023-10-06	0.598200	0.649900	0.571200	0.613000	+5.200%	160,702	+40.294%
2023-10-05	0.584300	0.598100	0.565900	0.582700	+2.210%	55,259	+47.589%
2023-10-04	0.556300	0.589300	0.550400	0.570100	-0.593%	205,484	+50.851%
2023-10-03	0.556700	0.589800	0.540000	0.573500	+4.273%	424,808	+49.956%
2023-10-02	0.630000	0.630000	0.550000	0.550000	-5.172%	283,094	+56.364%
2023-09-29	0.590000	0.609000	0.580000	0.580000	-1.528%	342,527	+48.276%
2023-09-28	0.560700	0.589000	0.560700	0.589000	+4.248%	228,197	+46.010%
2023-09-27	0.600000	0.610900	0.561000	0.565000	-2.418%	277,013	+52.212%
2023-09-26	0.600000	0.657200	0.560100	0.579000	-3.661%	2,481,982	+48.532%
2023-09-25	0.600000	0.670000	0.560000	0.601000	-10.392%	417,991	+43.095%
2023-09-22	0.749200	0.749599	0.653300	0.670700	-9.731%	348,185	+28.224%
2023-09-21	0.750000	0.808000	0.665000	0.743000	-0.933%	613,390	+15.747%
2023-09-20	0.802700	0.845000	0.742000	0.750000	-6.250%	428,142	+14.667%
2023-09-19	0.825000	0.831699	0.776000	0.800000	-3.030%	216,913	+7.500%
2023-09-18	0.900000	0.930000	0.807500	0.825000	-10.326%	728,404	+4.242%
2023-09-15	0.899700	0.920000	0.852500	0.920000	+4.629%	246,644	-6.522%
2023-09-14	0.805400	0.906500	0.805400	0.879300	+7.481%	250,074	-2.195%
2023-09-13	0.930000	0.930000	0.818100	0.818100	-7.140%	251,719	+5.122%
2023-09-12	0.790000	0.930000	0.790000	0.881000	+12.804%	208,379	-2.384%
2023-09-11	0.870000	0.870100	0.770000	0.781000	-10.064%	396,392	+10.115%
2023-09-08	0.897900	0.898900	0.850000	0.868400	-2.207%	111,277	-0.967%
2023-09-07	0.952700	0.980000	0.855800	0.888000	-8.425%	273,122	-3.153%
2023-09-06	0.968400	0.969700	0.905800	0.969700	-1.852%	92,370	-11.313%
2023-09-05	1.010000	1.069900	0.950000	0.988000	-4.078%	265,338	-12.955%
2023-09-01	1.050000	1.075300	0.980000	1.030000	0.000%	54,435	-16.505%
2023-08-31	1.020000	1.090000	1.020000	1.030000	-0.962%	112,772	-16.505%
2023-08-30	0.970000	1.040000	0.940000	1.040000	+8.333%	146,112	-17.308%
2023-08-29	0.871000	0.999900	0.871000	0.960000	+4.348%	227,555	-10.417%
2023-08-28	1.090000	1.090000	0.827500	0.920000	-15.596%	644,534	-6.522%
2023-08-25	1.110000	1.145900	1.049000	1.090000	-4.386%	153,496	-21.101%
2023-08-24	1.130000	1.226800	1.060000	1.140000	+1.786%	277,897	-24.561%
2023-08-23	1.100000	1.148600	1.060000	1.120000	+2.752%	119,269	-23.214%
2023-08-22	1.160000	1.300000	1.020000	1.090000	-1.802%	852,747	-21.101%
2023-08-21	0.868000	1.110000	0.868000	1.110000	+27.777%	852,901	-22.523%
2023-08-18	0.930000	1.060000	0.860000	0.868700	+3.429%	2,985,473	-1.001%
2023-08-17	0.845200	0.845200	0.800600	0.839900	+4.335%	85,125	+2.393%
2023-08-16	0.799000	0.839700	0.752400	0.805000	+5.229%	305,237	+6.832%
2023-08-15	0.780000	0.800000	0.750000	0.765000	+0.460%	102,739	+12.418%
2023-08-14	0.860000	0.860000	0.750000	0.761500	-13.476%	421,928	+12.935%
2023-08-11	0.920000	0.920000	0.801000	0.880100	-1.993%	186,130	-2.284%
2023-08-10	0.949800	0.949900	0.855000	0.898000	-5.464%	255,466	-4.232%
2023-08-09	0.950000	0.971000	0.940000	0.949900	-0.011%	44,177	-9.464%
2023-08-08	0.955000	0.987944	0.941500	0.950000	-0.419%	74,296	-9.474%
2023-08-07	0.990000	0.999900	0.954000	0.954000	-3.245%	59,469	-9.853%
2023-08-04	1.000000	1.019900	0.960300	0.986000	-4.272%	40,931	-12.779%
2023-08-03	0.996500	1.048900	0.990100	1.030000	+3.010%	23,041	-16.505%
2023-08-02	0.999900	1.018800	0.970000	0.999900	-1.000%	26,881	-13.991%
2023-08-01	1.020000	1.030000	0.995500	1.010000	-1.942%	25,103	-14.851%
2023-07-31	0.999900	1.070000	0.990000	1.030000	+4.040%	52,758	-16.505%
2023-07-28	0.970000	1.030000	0.940000	0.990000	+3.125%	97,023	-13.131%
2023-07-27	0.980000	1.003900	0.950000	0.960000	-3.030%	63,040	-10.417%
2023-07-26	1.030000	1.030000	0.980000	0.990000	-2.941%	60,182	-13.131%
2023-07-25	1.010000	1.040000	0.984200	1.020000	+0.990%	51,636	-15.686%
2023-07-24	1.000000	1.040000	1.000000	1.010000	-0.980%	53,260	-14.851%
2023-07-21	1.080000	1.080000	0.995000	1.020000	-4.673%	140,988	-15.686%
2023-07-20	1.030000	1.090000	1.020000	1.070000	+1.905%	157,500	-19.626%
2023-07-19	1.070000	1.110000	1.040100	1.050000	-1.869%	148,313	-18.095%
2023-07-18	1.110000	1.120000	0.950100	1.070000	-3.604%	388,487	-19.626%
2023-07-17	1.190000	1.192300	1.100000	1.110000	-8.264%	90,462	-22.523%
2023-07-14	1.290000	1.290000	1.200000	1.210000	-5.469%	56,275	-28.926%
2023-07-13	1.240000	1.280000	1.180000	1.280000	+4.918%	76,483	-32.813%
2023-07-12	1.250000	1.260000	1.200100	1.220000	0.000%	69,092	-29.508%
2023-07-11	1.380000	1.380000	1.210000	1.220000	-8.271%	121,365	-29.508%
2023-07-10	1.400000	1.420000	1.325000	1.330000	+2.308%	136,531	-35.338%
2023-07-07	1.150000	1.318000	1.143000	1.300000	+13.043%	227,454	-33.846%
2023-07-06	1.180000	1.209900	1.130000	1.150000	0.000%	100,783	-25.217%
2023-07-05	1.170000	1.170000	1.095000	1.150000	+5.505%	69,521	-25.217%
2023-07-03	1.090000	1.140000	1.080000	1.090000	-1.802%	25,372	-21.101%
2023-06-30	1.070000	1.140000	1.060000	1.110000	+2.778%	43,169	-22.523%
2023-06-29	1.060000	1.098500	1.060000	1.080000	+2.857%	24,360	-20.370%
2023-06-28	1.050000	1.082700	1.040000	1.050000	-2.778%	70,409	-18.095%
2023-06-27	1.110000	1.110000	1.060000	1.080000	-1.818%	35,035	-20.370%
2023-06-26	1.150000	1.150000	1.040100	1.100000	0.000%	46,010	-21.818%
2023-06-23	1.160000	1.190000	1.010000	1.100000	-4.348%	90,041	-21.818%
2023-06-22	1.040000	1.190000	1.027600	1.150000	+5.505%	168,335	-25.217%
2023-06-21	1.150000	1.168200	1.010000	1.090000	-4.386%	181,522	-21.101%
2023-06-20	1.170000	1.210000	1.100000	1.140000	-3.390%	123,947	-24.561%
2023-06-16	1.270000	1.290000	1.180000	1.180000	-4.839%	101,572	-27.119%
2023-06-15	1.230000	1.340000	1.209400	1.240000	+2.479%	111,906	-30.645%
2023-06-14	1.240000	1.290000	1.164800	1.210000	-1.626%	245,311	-28.926%
2023-06-13	1.290000	1.300000	1.222000	1.230000	-2.381%	142,354	-30.081%
2023-06-12	1.250000	1.340000	1.200000	1.260000	+1.613%	243,434	-31.746%
2023-06-09	1.200000	1.250000	1.120000	1.240000	+11.712%	315,608	-30.645%
2023-06-08	1.060000	1.280000	1.060000	1.110000	+1.835%	438,209	-22.523%
2023-06-07	1.080000	1.140000	1.030000	1.090000	+5.825%	156,775	-21.101%
2023-06-06	1.120000	1.120000	1.030000	1.030000	-2.830%	39,195	-16.505%
2023-06-05	1.060000	1.080000	1.000000	1.060000	+2.913%	50,226	-18.868%
2023-06-02	1.100000	1.135000	1.030000	1.030000	-5.505%	33,903	-16.505%
2023-06-01	0.990000	1.090000	0.985000	1.090000	+9.438%	134,286	-21.101%
2023-05-31	0.963100	0.998000	0.950100	0.996000	+1.343%	75,228	-13.655%
2023-05-30	1.190000	1.190000	0.945800	0.982800	-11.459%	251,835	-12.495%
2023-05-26	0.997500	1.250000	0.997400	1.110000	+16.842%	478,488	-22.523%
2023-05-25	0.895000	1.140000	0.890000	0.950000	+7.955%	381,219	-9.474%
2023-05-24	0.880000	0.900000	0.821201	0.880000	-1.124%	71,854	-2.273%
2023-05-23	0.778900	0.897000	0.763100	0.890000	+15.885%	136,851	-3.371%
2023-05-22	0.780000	0.799999	0.750400	0.768000	-2.920%	64,939	+11.979%
2023-05-19	0.806700	0.891121	0.770000	0.791100	-8.001%	130,702	+8.709%
2023-05-18	0.738000	0.862500	0.724001	0.859900	+17.714%	153,690	+0.012%
2023-05-17	0.760000	0.777300	0.722000	0.730500	-2.626%	27,126	+17.728%
2023-05-16	0.799900	0.799900	0.741900	0.750200	-5.038%	95,683	+14.636%
2023-05-15	0.770000	0.795000	0.751100	0.790000	+2.597%	90,850	+8.861%
2023-05-12	0.790000	0.790000	0.750000	0.770000	-2.532%	94,829	+11.688%
2023-05-11	0.710000	0.792900	0.702000	0.790000	+10.877%	93,823	+8.861%
2023-05-10	0.710000	0.738000	0.690000	0.712500	+3.848%	40,807	+20.702%
2023-05-09	0.684400	0.709900	0.650000	0.686100	-7.284%	108,541	+25.346%
2023-05-08	0.658700	0.750000	0.630000	0.740000	+14.303%	128,762	+16.216%
2023-05-05	0.550000	0.662000	0.550000	0.647400	+4.436%	210,620	+32.839%
2023-05-04	0.630000	0.656999	0.602000	0.619900	-3.141%	70,037	+38.732%
2023-05-03	0.650200	0.670000	0.608400	0.640000	-3.030%	98,156	+34.375%
2023-05-02	0.640000	0.675800	0.583100	0.660000	-0.212%	138,858	+30.303%
2023-05-01	0.660000	0.695600	0.655101	0.661400	-1.284%	19,066	+30.027%
2023-04-28	0.665000	0.699799	0.660000	0.670000	-0.741%	55,084	+28.358%
2023-04-27	0.675000	0.690000	0.669900	0.675000	-0.177%	47,085	+27.407%
2023-04-26	0.680000	0.700000	0.670000	0.676200	-1.054%	43,741	+27.181%
2023-04-25	0.690000	0.700000	0.670000	0.683400	-1.171%	73,593	+25.841%
2023-04-24	0.680000	0.691500	0.650000	0.691500	-1.214%	117,544	+24.367%
2023-04-21	0.725000	0.725000	0.674401	0.700000	-2.778%	55,838	+22.857%
2023-04-20	0.770000	0.770000	0.670000	0.720000	-8.280%	132,027	+19.444%
2023-04-19	0.820000	0.837237	0.780000	0.785000	-3.681%	126,755	+9.554%
2023-04-18	0.790000	0.815000	0.780000	0.815000	+7.237%	168,368	+5.521%
2023-04-17	0.720000	0.762000	0.720000	0.760000	+9.747%	163,684	+13.158%
2023-04-14	0.710000	0.710593	0.680000	0.692500	-1.898%	46,593	+24.188%
2023-04-13	0.727500	0.770000	0.681500	0.705900	-1.685%	183,755	+21.830%
2023-04-12	0.664800	0.720000	0.660000	0.718000	+7.970%	215,896	+19.777%
2023-04-11	0.645000	0.670000	0.640000	0.665000	+3.229%	80,600	+29.323%
2023-04-10	0.601400	0.657700	0.601400	0.644200	+4.748%	125,008	+33.499%
2023-04-06	0.620000	0.635200	0.605000	0.615000	-0.806%	116,468	+39.837%
2023-04-05	0.580000	0.620000	0.575500	0.620000	+3.333%	85,733	+38.710%
2023-04-04	0.610000	0.620000	0.580000	0.600000	-1.623%	137,194	+43.333%
2023-04-03	0.667500	0.670000	0.600000	0.609900	-7.310%	239,182	+41.007%
2023-03-31	0.700000	0.700000	0.655000	0.658000	-6.000%	202,924	+30.699%
2023-03-30	0.725000	0.729900	0.690000	0.700000	-2.778%	362,864	+22.857%
2023-03-29	0.700000	0.720000	0.695000	0.720000	+3.851%	165,931	+19.444%
2023-03-28	0.822600	0.850000	0.660000	0.693300	-8.536%	1,083,552	+24.044%
2023-03-27	0.679000	0.760000	0.640000	0.758000	+8.286%	322,093	+13.456%
2023-03-24	0.718000	0.718000	0.670000	0.700000	-2.764%	115,892	+22.857%
2023-03-23	0.730000	0.745000	0.670000	0.719900	-0.566%	201,772	+19.461%
2023-03-22	0.720000	0.880900	0.674900	0.724000	+5.678%	787,188	+18.785%
2023-03-21	0.600000	0.699900	0.591100	0.685100	+18.100%	252,104	+25.529%
2023-03-20	0.655900	0.670000	0.568700	0.580100	-12.106%	407,383	+48.250%
2023-03-17	0.710000	0.730000	0.648100	0.660000	-5.714%	219,338	+30.303%
2023-03-16	0.688100	0.720000	0.648700	0.700000	-1.408%	392,623	+22.857%
2023-03-15	0.836600	0.836600	0.611000	0.710000	-18.250%	1,107,739	+21.127%
2023-03-14	1.250000	1.250000	0.855000	0.868500	-21.045%	2,038,058	-0.979%
2023-03-13	1.170000	1.180000	1.060000	1.100000	-6.780%	176,761	-21.818%
2023-03-10	1.160000	1.200000	1.100000	1.180000	+2.609%	139,916	-27.119%
2023-03-09	1.170000	1.198300	1.100000	1.150000	-1.709%	110,631	-25.217%
2023-03-08	1.230000	1.245900	1.150000	1.170000	-3.306%	113,964	-26.496%
2023-03-07	1.290000	1.317500	1.150000	1.210000	-6.923%	126,476	-28.926%
2023-03-06	1.310000	1.328400	1.240000	1.300000	-0.763%	105,003	-33.846%
2023-03-03	1.290000	1.329900	1.270000	1.310000	+0.769%	67,173	-34.351%
2023-03-02	1.330000	1.369900	1.260000	1.300000	-1.515%	114,247	-33.846%
2023-03-01	1.430000	1.431800	1.300000	1.320000	-7.042%	133,262	-34.848%
2023-02-28	1.410000	1.430000	1.370100	1.420000	+4.412%	60,248	-39.437%
2023-02-27	1.390000	1.450000	1.340000	1.360000	-2.158%	59,397	-36.765%
2023-02-24	1.450000	1.450000	1.360000	1.390000	-3.472%	104,429	-38.129%
2023-02-23	1.440000	1.470100	1.350000	1.440000	-0.690%	150,797	-40.278%
2023-02-22	1.480000	1.510000	1.420000	1.450000	-2.027%	97,341	-40.690%
2023-02-21	1.550000	1.579900	1.430000	1.480000	-4.516%	183,371	-41.892%
2023-02-17	1.540000	1.670000	1.450000	1.550000	0.000%	138,463	-44.516%
2023-02-16	1.550000	1.590000	1.500000	1.550000	-2.516%	108,957	-44.516%
2023-02-15	1.600000	1.620000	1.540000	1.590000	-1.242%	87,863	-45.912%
2023-02-14	1.660000	1.740000	1.520000	1.610000	-4.167%	248,952	-46.584%
2023-02-13	1.780000	1.780000	1.650000	1.680000	-4.545%	138,867	-48.810%
2023-02-10	1.820000	1.855000	1.700000	1.760000	-4.348%	194,423	-51.136%
2023-02-09	2.030000	2.030000	1.800000	1.840000	-5.155%	164,611	-53.261%
2023-02-08	2.080000	2.080000	1.850000	1.940000	-4.433%	160,985	-55.670%
2023-02-07	2.020000	2.070000	1.860000	2.030000	+0.495%	315,556	-57.635%
2023-02-06	2.120000	2.120000	1.960000	2.020000	-2.885%	177,722	-57.426%
2023-02-03	2.210000	2.240000	2.040000	2.080000	-5.455%	108,679	-58.654%
2023-02-02	2.160000	2.300000	2.050000	2.200000	+3.774%	172,439	-60.909%
2023-02-01	2.010000	2.170000	2.000000	2.120000	+6.000%	135,277	-59.434%
2023-01-31	1.970000	2.100000	1.950000	2.000000	+2.041%	190,390	-57.000%
2023-01-30	2.070000	2.070000	1.910000	1.960000	-1.508%	149,466	-56.122%
2023-01-27	2.100000	2.140000	1.950000	1.990000	0.000%	211,164	-56.784%
2023-01-26	2.090000	2.150000	1.990000	1.990000	-5.238%	234,460	-56.784%
2023-01-25	2.170000	2.170000	2.040000	2.100000	-1.869%	92,032	-59.048%
2023-01-24	2.200000	2.250000	2.010000	2.140000	-1.835%	369,548	-59.813%
2023-01-23	2.220000	2.310000	2.100000	2.180000	-2.679%	167,776	-60.550%
2023-01-20	2.300000	2.520000	2.180000	2.240000	-2.609%	164,257	-61.607%
2023-01-19	2.350000	2.470000	2.240000	2.300000	-3.766%	68,659	-62.609%
2023-01-18	2.540000	2.750000	2.300000	2.390000	-7.364%	162,241	-64.017%
2023-01-17	2.610000	2.670000	2.530000	2.580000	-0.386%	76,379	-66.667%
2023-01-13	2.460000	2.780000	2.460000	2.590000	+3.600%	203,408	-66.795%
2023-01-12	2.290000	2.610000	2.243400	2.500000	+10.132%	330,796	-65.600%
2023-01-11	2.260000	2.350000	2.150000	2.270000	+1.339%	128,418	-62.115%
2023-01-10	2.150000	2.330000	2.150000	2.240000	+2.752%	124,829	-61.607%
2023-01-09	2.190000	2.260000	2.140000	2.180000	0.000%	99,850	-60.550%
2023-01-06	2.300000	2.350000	2.130000	2.180000	-4.386%	198,996	-60.550%
2023-01-05	2.150000	2.350000	2.120000	2.280000	+6.047%	183,297	-62.281%
2023-01-04	2.230000	2.300000	2.110000	2.150000	-3.153%	139,234	-60.000%
2023-01-03	2.300000	2.370000	2.150000	2.220000	-1.770%	219,721	-61.261%
2022-12-30	2.080000	2.340000	2.080000	2.260000	+6.103%	142,121	-61.947%
2022-12-29	1.990000	2.310000	1.990000	2.130000	+7.576%	316,663	-59.624%
2022-12-28	1.990000	2.010000	1.900000	1.980000	-1.000%	126,964	-56.566%
2022-12-27	1.990000	2.080000	1.910000	2.000000	-3.382%	344,702	-57.000%
2022-12-23	2.290000	2.450000	1.990000	2.070000	-9.211%	246,208	-58.454%
2022-12-22	2.070000	2.290000	1.930000	2.280000	+9.615%	249,346	-62.281%
2022-12-21	2.170000	2.260000	1.920000	2.080000	-3.704%	186,504	-58.654%
2022-12-20	2.150000	2.280000	2.100000	2.160000	-1.818%	82,042	-60.185%
2022-12-19	2.400000	2.490000	2.137500	2.200000	-7.950%	108,172	-60.909%
2022-12-16	2.370000	2.400000	2.280000	2.390000	-0.830%	105,069	-64.017%
2022-12-15	2.450000	2.590000	2.280000	2.410000	-4.365%	117,677	-64.315%
2022-12-14	2.490000	2.600000	2.410000	2.520000	+5.000%	165,766	-65.873%
2022-12-13	2.630000	2.640000	2.260000	2.400000	+7.143%	180,907	-64.167%
2022-12-12	2.180000	2.380000	2.150000	2.240000	+6.667%	217,956	-61.607%
2022-12-09	1.900000	2.100000	1.880000	2.100000	+10.526%	92,139	-59.048%
2022-12-08	1.870000	2.070000	1.855000	1.900000	+1.064%	140,670	-54.737%
2022-12-07	1.970000	2.090000	1.850000	1.880000	-6.468%	145,770	-54.255%
2022-12-06	2.160000	2.200000	1.950000	2.010000	-8.636%	129,371	-57.214%
2022-12-05	2.250000	2.290000	2.160000	2.200000	-1.786%	42,812	-60.909%
2022-12-02	2.220000	2.300000	2.199200	2.240000	+2.283%	59,450	-61.607%
2022-12-01	2.340000	2.440000	2.150000	2.190000	-8.368%	448,120	-60.731%
2022-11-30	2.390000	2.400000	2.250000	2.390000	0.000%	132,803	-64.017%
2022-11-29	2.370000	2.440000	2.310000	2.390000	+0.420%	49,926	-64.017%
2022-11-28	2.350000	2.460000	2.334900	2.380000	+1.277%	65,608	-63.866%
2022-11-25	2.280000	2.390000	2.210000	2.350000	+3.070%	34,985	-63.404%
2022-11-23	2.220000	2.330000	2.160000	2.280000	+3.167%	73,551	-62.281%
2022-11-22	2.270000	2.390000	2.140000	2.210000	-2.212%	188,275	-61.086%
2022-11-21	2.330000	2.510000	2.180000	2.260000	-5.439%	328,584	-61.947%
2022-11-18	2.410000	2.480000	2.250000	2.390000	-1.240%	433,633	-64.017%
2022-11-17	2.380000	2.490000	2.250000	2.420000	0.000%	173,379	-64.463%
2022-11-16	2.580000	2.600000	2.320000	2.420000	-3.968%	137,353	-64.463%
2022-11-15	2.310000	2.980000	2.264400	2.520000	+3.704%	346,030	-65.873%
2022-11-14	2.170000	2.430000	2.060000	2.430000	+17.961%	273,711	-64.609%
2022-11-11	2.070000	2.210000	1.970000	2.060000	+0.488%	186,457	-58.252%
2022-11-10	1.790000	2.050000	1.784000	2.050000	+15.169%	110,344	-58.049%
2022-11-09	1.970000	2.030000	1.760000	1.780000	-9.645%	170,946	-51.685%
2022-11-08	2.160000	2.200000	1.940000	1.970000	-7.728%	129,610	-56.345%
2022-11-07	1.970000	2.340000	1.910000	2.135000	+10.052%	186,667	-59.719%
2022-11-04	2.240000	2.250000	1.940000	1.940000	-13.004%	167,615	-55.670%
2022-11-03	2.210000	2.300000	2.200000	2.230000	-1.762%	63,478	-61.435%
2022-11-02	2.420000	2.480000	2.231300	2.270000	-8.097%	126,927	-62.115%
2022-11-01	2.640000	2.658900	2.400000	2.470000	-6.439%	123,462	-65.182%
2022-10-31	2.750000	2.850000	2.500000	2.640000	-4.693%	207,293	-67.424%
2022-10-28	3.230000	3.370000	2.600000	2.770000	-14.241%	382,021	-68.953%
2022-10-27	3.650000	3.814700	3.220000	3.230000	-12.466%	332,246	-73.375%
2022-10-26	3.860000	4.140000	3.360000	3.690000	-12.807%	416,542	-76.694%
2022-10-25	4.540000	4.592000	3.902000	4.232000	-0.750%	86,773	-79.679%
2022-10-24	4.044000	4.556000	4.044000	4.264000	+6.122%	34,666	-79.831%
2022-10-21	4.010000	4.374000	3.902000	4.018000	-0.545%	35,321	-78.596%
2022-10-20	4.044000	4.336000	4.040000	4.040000	-6.003%	22,514	-78.713%
2022-10-19	4.538000	4.738000	4.100000	4.298000	-6.565%	33,855	-79.991%
2022-10-18	4.400000	4.788000	4.328000	4.600000	+7.477%	27,227	-81.304%
2022-10-17	4.204000	4.400000	4.202000	4.280000	-0.926%	17,535	-79.907%
2022-10-14	4.400000	4.400000	4.200000	4.320000	-0.369%	18,126	-80.093%
2022-10-13	4.000000	4.400000	3.930000	4.336000	+6.588%	49,199	-80.166%
2022-10-12	4.040000	4.196000	3.930000	4.068000	+1.295%	36,190	-78.859%
2022-10-11	3.900000	4.200000	3.900000	4.016000	-0.741%	20,276	-78.586%
2022-10-10	4.000000	4.122000	3.960000	4.046000	+0.647%	20,058	-78.744%
2022-10-07	4.230000	4.396000	3.970000	4.020000	-4.011%	32,632	-78.607%
2022-10-06	4.358000	4.512000	4.014000	4.188000	-5.120%	31,069	-79.465%
2022-10-05	4.264000	4.578000	4.200000	4.414000	+0.409%	14,678	-80.517%
2022-10-04	4.800000	4.860000	4.340000	4.396000	-0.091%	28,782	-80.437%
2022-10-03	4.000000	4.600000	3.960000	4.400000	+5.263%	59,925	-80.455%
2022-09-30	4.220000	4.594000	4.166000	4.180000	-1.415%	29,875	-79.426%
2022-09-29	4.420000	4.600000	4.200000	4.240000	-2.349%	194,163	-79.717%
2022-09-28	4.280000	4.464000	4.198000	4.342000	+1.259%	16,379	-80.193%
2022-09-27	4.200000	4.500000	4.152000	4.288000	+3.475%	35,066	-79.944%
2022-09-26	4.580000	4.600000	4.000000	4.144000	-13.667%	60,200	-79.247%
2022-09-23	4.600000	4.800000	4.400000	4.800000	+5.079%	46,022	-82.083%
2022-09-22	4.746000	4.752000	4.346000	4.568000	-1.806%	48,514	-81.173%
2022-09-21	5.086000	5.086000	4.630000	4.652000	-8.533%	76,810	-81.513%
2022-09-20	5.200000	5.362000	5.074000	5.086000	-1.089%	52,285	-83.091%
2022-09-19	5.580000	5.580000	5.036000	5.142000	-8.179%	34,025	-83.275%
2022-09-16	5.580000	5.600000	5.220000	5.600000	+3.321%	44,551	-84.643%
2022-09-15	5.600000	5.600000	5.400000	5.420000	+4.231%	48,879	-84.133%
2022-09-14	5.334000	5.598000	5.190000	5.200000	0.000%	66,929	-83.462%
2022-09-13	5.378000	5.378000	5.112000	5.200000	+3.421%	107,776	-83.462%
2022-09-12	5.400000	5.496000	5.012000	5.028000	-9.892%	128,337	-82.896%
2022-09-09	5.592000	5.760000	5.420000	5.580000	-2.105%	76,240	-84.588%
2022-09-08	5.832000	6.088000	5.610000	5.700000	-1.418%	633,879	-84.912%
2022-09-07	5.402000	5.800000	5.400000	5.782000	+5.743%	17,829	-85.126%
2022-09-06	5.770000	6.000000	5.400000	5.468000	-7.322%	35,019	-84.272%
2022-09-02	5.722000	5.960000	5.662000	5.900000	0.000%	9,803	-85.424%
2022-09-01	6.000000	6.000000	5.620000	5.900000	0.000%	12,332	-85.424%
2022-08-31	5.600000	6.000000	5.422000	5.900000	+2.787%	39,666	-85.424%
2022-08-30	6.090000	6.180000	5.614000	5.740000	-6.606%	33,919	-85.017%
2022-08-29	5.506000	6.198000	5.424000	6.146000	+4.346%	35,252	-86.007%
2022-08-26	6.284000	6.300000	5.650000	5.890000	-5.245%	55,442	-85.399%
2022-08-25	6.120000	6.400000	6.000000	6.216000	+0.355%	32,610	-86.165%
2022-08-24	6.200000	6.602000	6.000000	6.194000	-4.355%	64,445	-86.116%
2022-08-23	7.000000	7.140000	6.302000	6.476000	-7.985%	110,547	-86.720%
2022-08-22	6.304000	7.170000	6.200000	7.038000	+10.313%	204,386	-87.781%
2022-08-19	6.200000	6.562000	6.022000	6.380000	-1.846%	75,624	-86.520%
2022-08-18	6.114000	6.600000	5.802000	6.500000	+6.383%	131,755	-86.769%
2022-08-17	6.200000	6.338000	5.800000	6.110000	-4.531%	100,289	-85.925%
2022-08-16	5.798000	6.460000	5.620000	6.400000	+4.746%	201,664	-86.563%
2022-08-15	5.400000	6.176000	5.262000	6.110000	+13.148%	195,235	-85.925%
2022-08-12	5.100000	5.696000	5.100000	5.400000	-13.628%	284,368	-84.074%
2022-08-11	7.220000	7.600000	5.626000	6.252000	+33.021%	2,424,158	-86.244%
2022-08-10	4.800000	4.900000	4.551000	4.700000	+2.174%	31,862	-81.702%
2022-08-09	4.500000	4.794000	4.441600	4.600000	-3.926%	19,314	-81.304%
2022-08-08	4.448000	4.800000	4.406000	4.788000	+4.405%	50,337	-82.038%
2022-08-05	4.600000	4.646000	4.400000	4.586000	-0.304%	35,695	-81.247%
2022-08-04	4.396000	4.700000	4.300000	4.600000	+3.510%	52,024	-81.304%
2022-08-03	4.228000	4.600000	4.036000	4.444000	+2.444%	43,165	-80.648%
2022-08-02	3.918000	4.442000	3.880000	4.338000	+8.722%	71,367	-80.175%
2022-08-01	4.120000	4.242000	3.856000	3.990000	-3.155%	60,423	-78.446%
2022-07-29	4.044000	4.240000	3.970000	4.120000	+3.000%	54,710	-79.126%
2022-07-28	4.208000	4.208000	3.900000	4.000000	0.000%	64,729	-78.500%
2022-07-27	4.184000	4.196000	3.800000	4.000000	-4.717%	70,764	-78.500%
2022-07-26	4.430000	4.678000	3.926000	4.198000	-6.169%	102,859	-79.514%
2022-07-25	4.502000	4.720000	4.200000	4.474000	-4.565%	54,293	-80.778%
2022-07-22	5.088000	5.178000	4.510000	4.688000	-7.862%	52,242	-81.655%
2022-07-21	5.166000	5.170000	4.860000	5.088000	-3.964%	47,026	-83.097%