Dark

AMTX
Aemetis, Inc. (DE) Common Stock
stock NASDAQ

At Close

Jul 17, 2025 3:59:53 PM EDT

2.78USD+1.091%(+0.03)1,090,524

2.78Bid 2.79Ask 0.01Spread

Pre-market

Jul 17, 2025 9:18:30 AM EDT

2.80USD+1.818%(+0.05)17,532

After-hours

Jul 17, 2025 4:26:30 PM EDT

2.79USD+0.360%(+0.01)2,689

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	2.770	2.860000	2.73000	2.780	+1.091%	1,090,524	0.000%
2025-07-16	2.990	3.090000	2.73000	2.750	-8.027%	1,383,389	+1.091%
2025-07-15	3.000	3.120000	2.97000	2.990	+0.336%	822,924	-7.023%
2025-07-14	2.850	3.009900	2.84000	2.980	+1.361%	842,090	-6.711%
2025-07-11	3.300	3.300000	2.80000	2.940	-11.976%	2,356,672	-5.442%
2025-07-10	3.360	3.530000	3.33000	3.340	0.000%	1,015,585	-16.766%
2025-07-09	3.520	3.660000	3.31500	3.340	-4.298%	1,961,778	-16.766%
2025-07-08	3.310	3.555000	3.30000	3.490	+5.438%	1,350,024	-20.344%
2025-07-07	3.090	3.410000	3.08000	3.310	+8.170%	2,601,407	-16.012%
2025-07-03	2.690	3.090000	2.68000	3.060	+16.794%	1,802,900	-9.150%
2025-07-02	2.510	2.690000	2.51000	2.620	+4.800%	884,561	+6.107%
2025-07-01	2.490	2.535000	2.44000	2.500	+0.806%	1,010,132	+11.200%
2025-06-30	2.500	2.535000	2.37000	2.480	+5.532%	1,354,231	+12.097%
2025-06-27	2.460	2.509900	2.35000	2.350	-2.083%	6,432,158	+18.298%
2025-06-26	2.280	2.475000	2.27000	2.400	+4.803%	797,231	+15.833%
2025-06-25	2.299	2.350000	2.25500	2.290	0.000%	716,555	+21.397%
2025-06-24	2.070	2.305000	2.07000	2.290	+12.255%	935,873	+21.397%
2025-06-23	2.150	2.171700	2.03000	2.040	-5.991%	830,516	+36.275%
2025-06-20	2.180	2.290000	2.11000	2.170	+1.402%	838,614	+28.111%
2025-06-18	2.260	2.300000	2.11000	2.140	-5.310%	875,768	+29.907%
2025-06-17	2.160	2.390000	2.14000	2.260	+5.607%	1,671,922	+23.009%
2025-06-16	1.940	2.150000	1.90000	2.140	+10.881%	1,135,855	+29.907%
2025-06-13	1.870	2.000000	1.86000	1.930	+1.047%	976,513	+44.041%
2025-06-12	1.920	1.970000	1.84000	1.910	-0.521%	686,058	+45.550%
2025-06-11	2.020	2.030000	1.90000	1.920	-4.478%	877,291	+44.792%
2025-06-10	1.990	2.119500	1.96000	2.010	+1.005%	1,182,367	+38.308%
2025-06-09	2.000	2.060000	1.96000	1.990	+2.051%	1,162,444	+39.698%
2025-06-06	1.790	1.980000	1.77500	1.950	+13.372%	2,052,550	+42.564%
2025-06-05	1.730	1.780000	1.70000	1.720	-1.149%	853,579	+61.628%
2025-06-04	1.740	1.760000	1.70000	1.740	0.000%	530,055	+59.770%
2025-06-03	1.670	1.750000	1.67000	1.740	+4.192%	829,510	+59.770%
2025-06-02	1.710	1.740000	1.63500	1.670	-2.339%	683,009	+66.467%
2025-05-30	1.770	1.780000	1.70000	1.710	-3.390%	712,698	+62.573%
2025-05-29	1.740	1.795000	1.74000	1.770	+1.724%	630,637	+57.062%
2025-05-28	1.760	1.760000	1.72500	1.740	-1.136%	691,926	+59.770%
2025-05-27	1.770	1.770000	1.71000	1.760	0.000%	773,038	+57.955%
2025-05-23	1.720	1.760000	1.71000	1.760	+0.571%	542,360	+57.955%
2025-05-22	1.720	1.775000	1.69500	1.750	+2.339%	980,418	+58.857%
2025-05-21	1.850	1.855000	1.64287	1.710	-6.044%	1,350,079	+62.573%
2025-05-20	1.690	1.835200	1.66000	1.820	+7.692%	1,792,988	+52.747%
2025-05-19	1.700	1.700000	1.62010	1.690	-0.588%	923,093	+64.497%
2025-05-16	1.650	1.720000	1.56000	1.700	+4.294%	1,731,979	+63.529%
2025-05-15	1.530	1.660000	1.51500	1.630	+5.161%	1,262,870	+70.552%
2025-05-14	1.510	1.565000	1.47500	1.550	+2.649%	1,151,812	+79.355%
2025-05-13	1.420	1.550000	1.42000	1.510	+6.338%	1,811,417	+84.106%
2025-05-12	1.345	1.450000	1.31080	1.420	+10.078%	1,735,948	+95.775%
2025-05-09	1.360	1.360000	1.26000	1.290	-5.147%	974,013	+115.504%
2025-05-08	1.270	1.400000	1.22000	1.360	+4.615%	1,852,895	+104.412%
2025-05-07	1.250	1.300000	1.23000	1.300	+4.000%	749,848	+113.846%
2025-05-06	1.280	1.290000	1.24000	1.250	-1.575%	579,439	+122.400%
2025-05-05	1.330	1.330000	1.25000	1.270	-1.550%	432,305	+118.898%
2025-05-02	1.300	1.340000	1.29000	1.290	-0.769%	646,303	+115.504%
2025-05-01	1.270	1.350000	1.27000	1.300	+3.175%	756,272	+113.846%
2025-04-30	1.250	1.280000	1.22000	1.260	-1.563%	493,232	+120.635%
2025-04-29	1.300	1.300000	1.24000	1.280	0.000%	629,993	+117.188%
2025-04-28	1.350	1.360000	1.25230	1.280	-5.185%	780,138	+117.188%
2025-04-25	1.400	1.420000	1.33000	1.350	-4.255%	763,526	+105.926%
2025-04-24	1.370	1.440000	1.35000	1.410	+2.174%	666,446	+97.163%
2025-04-23	1.410	1.410000	1.29000	1.380	+2.222%	979,818	+101.449%
2025-04-22	1.330	1.410000	1.30000	1.350	+2.662%	623,909	+105.926%
2025-04-21	1.450	1.490000	1.28000	1.315	-11.745%	1,181,446	+111.407%
2025-04-17	1.350	1.500000	1.33000	1.490	+12.030%	1,004,151	+86.577%
2025-04-16	1.430	1.430000	1.31000	1.330	-6.993%	928,603	+109.023%
2025-04-15	1.460	1.470000	1.40010	1.430	-0.694%	612,310	+94.406%
2025-04-14	1.640	1.640000	1.44000	1.440	-10.280%	1,298,486	+93.056%
2025-04-11	1.630	1.630000	1.60000	1.605	-0.311%	401,259	+73.209%
2025-04-10	1.690	1.700000	1.56000	1.610	-7.471%	514,413	+72.671%
2025-04-09	1.640	1.780600	1.60000	1.740	+3.571%	1,072,206	+59.770%
2025-04-08	1.800	2.009900	1.63000	1.680	-2.890%	1,843,538	+65.476%
2025-04-07	1.500	1.780000	1.46000	1.730	+9.841%	1,381,342	+60.694%
2025-04-04	1.480	1.615000	1.45100	1.575	+3.618%	828,961	+76.508%
2025-04-03	1.560	1.590000	1.47000	1.520	-7.317%	682,603	+82.895%
2025-04-02	1.650	1.675000	1.60000	1.640	-3.529%	596,931	+69.512%
2025-04-01	1.720	1.745000	1.66000	1.700	-2.299%	581,359	+63.529%
2025-03-31	1.800	1.800000	1.71000	1.740	-5.435%	368,829	+59.770%
2025-03-28	1.940	1.950000	1.81000	1.840	-6.122%	664,663	+51.087%
2025-03-27	1.850	2.030000	1.83000	1.960	+4.255%	805,568	+41.837%
2025-03-26	1.950	1.980000	1.80500	1.880	-3.093%	875,940	+47.872%
2025-03-25	2.010	2.040000	1.91000	1.940	-3.483%	567,434	+43.299%
2025-03-24	2.050	2.060000	1.97000	2.010	0.000%	397,310	+38.308%
2025-03-21	1.950	2.039900	1.95000	2.010	+1.005%	617,642	+38.308%
2025-03-20	1.970	2.030000	1.94000	1.990	-0.500%	523,042	+39.698%
2025-03-19	2.000	2.005000	1.91000	2.000	+1.523%	535,607	+39.000%
2025-03-18	2.040	2.060000	1.93000	1.970	-3.431%	928,753	+41.117%
2025-03-17	1.720	2.150000	1.71000	2.040	+21.429%	2,499,672	+36.275%
2025-03-14	1.590	1.690000	1.50000	1.680	+5.660%	953,925	+65.476%
2025-03-13	1.800	1.880000	1.56000	1.590	-10.169%	2,383,830	+74.843%
2025-03-12	1.700	1.860000	1.66000	1.770	+5.357%	1,527,680	+57.062%
2025-03-11	1.690	1.725000	1.63000	1.680	0.000%	354,378	+65.476%
2025-03-10	1.720	1.750000	1.65000	1.680	-3.448%	449,814	+65.476%
2025-03-07	1.720	1.760000	1.70000	1.740	+1.163%	407,683	+59.770%
2025-03-06	1.650	1.760000	1.65000	1.720	+1.775%	725,953	+61.628%
2025-03-05	1.680	1.720000	1.60000	1.690	+1.198%	484,164	+64.497%
2025-03-04	1.630	1.700000	1.60000	1.670	0.000%	793,470	+66.467%
2025-03-03	1.820	1.820000	1.62000	1.670	-7.222%	1,219,711	+66.467%
2025-02-28	1.800	1.810000	1.69000	1.800	+2.273%	770,752	+54.444%
2025-02-27	1.930	1.930000	1.76000	1.760	-7.853%	1,021,970	+57.955%
2025-02-26	2.000	2.005900	1.91000	1.910	-4.020%	530,680	+45.550%
2025-02-25	1.970	2.005000	1.85000	1.990	+1.531%	736,179	+39.698%
2025-02-24	1.980	2.110000	1.95000	1.960	+2.083%	826,162	+41.837%
2025-02-21	2.010	2.040000	1.92000	1.920	-2.785%	523,879	+44.792%
2025-02-20	2.000	2.025000	1.80000	1.975	-1.250%	1,243,510	+40.759%
2025-02-19	2.090	2.110000	1.98500	2.000	-6.103%	821,377	+39.000%
2025-02-18	2.080	2.180000	2.07000	2.130	+3.902%	875,138	+30.516%
2025-02-14	2.050	2.110000	1.99000	2.050	+1.990%	1,040,588	+35.610%
2025-02-13	2.040	2.060000	1.93000	2.010	+0.500%	941,335	+38.308%
2025-02-12	2.040	2.040000	1.95000	2.000	-3.382%	687,695	+39.000%
2025-02-11	2.120	2.150000	2.01000	2.070	-2.358%	559,479	+34.300%
2025-02-10	2.100	2.209300	2.06900	2.120	+3.922%	699,945	+31.132%
2025-02-07	2.020	2.070000	2.00000	2.040	0.000%	690,920	+36.275%
2025-02-06	2.130	2.140000	2.01000	2.040	-3.318%	1,057,066	+36.275%
2025-02-05	2.170	2.180000	2.07010	2.110	-2.315%	664,454	+31.754%
2025-02-04	2.150	2.235100	2.09000	2.160	+0.465%	796,746	+28.704%
2025-02-03	2.230	2.240000	2.13000	2.150	-6.926%	643,060	+29.302%
2025-01-31	2.300	2.365000	2.28080	2.310	+0.435%	501,641	+20.346%
2025-01-30	2.300	2.355000	2.29000	2.300	0.000%	464,119	+20.870%
2025-01-29	2.250	2.350000	2.19500	2.300	+2.222%	536,639	+20.870%
2025-01-28	2.200	2.290000	2.13500	2.250	+2.273%	562,152	+23.556%
2025-01-27	2.150	2.315000	2.11500	2.200	+0.917%	722,346	+26.364%
2025-01-24	2.300	2.300000	2.06000	2.180	-3.753%	1,017,856	+27.523%
2025-01-23	2.300	2.540000	2.23460	2.265	+5.349%	2,050,075	+22.737%
2025-01-22	2.600	2.600000	2.04000	2.150	-20.370%	3,238,837	+29.302%
2025-01-21	2.870	2.900000	2.62500	2.700	-4.930%	673,999	+2.963%
2025-01-17	2.750	2.850000	2.69000	2.840	+4.029%	622,255	-2.113%
2025-01-16	2.840	2.840000	2.68500	2.730	-2.500%	338,922	+1.832%
2025-01-15	2.690	2.840000	2.59500	2.800	+7.692%	719,723	-0.714%
2025-01-14	2.800	2.839700	2.56000	2.600	-6.810%	1,004,434	+6.923%
2025-01-13	2.810	2.920000	2.77000	2.790	-2.787%	514,321	-0.358%
2025-01-10	2.810	2.880000	2.68000	2.870	+1.954%	585,564	-3.136%
2025-01-08	2.890	2.890000	2.76000	2.815	-2.931%	419,639	-1.243%
2025-01-07	3.010	3.060000	2.84000	2.900	-3.010%	396,959	-4.138%
2025-01-06	3.100	3.100000	2.90110	2.990	+0.673%	598,655	-7.023%
2025-01-03	2.930	3.080000	2.92000	2.970	+5.319%	760,499	-6.397%
2025-01-02	2.730	2.950000	2.71090	2.820	+4.833%	647,695	-1.418%
2024-12-31	2.820	2.900000	2.64000	2.690	-4.270%	728,527	+3.346%
2024-12-30	2.800	2.920000	2.76000	2.810	0.000%	520,360	-1.068%
2024-12-27	2.880	2.940000	2.71000	2.810	-1.748%	585,292	-1.068%
2024-12-26	2.600	2.900000	2.60000	2.860	+8.745%	912,744	-2.797%
2024-12-24	2.620	2.685000	2.58000	2.630	+1.544%	362,971	+5.703%
2024-12-23	2.650	2.660000	2.51000	2.590	-1.145%	645,613	+7.336%
2024-12-20	2.660	2.840000	2.59500	2.620	-2.783%	1,031,574	+6.107%
2024-12-19	2.800	2.810000	2.66000	2.695	-0.370%	611,754	+3.154%
2024-12-18	2.980	3.040000	2.66000	2.705	-9.228%	761,100	+2.773%
2024-12-17	2.930	3.015000	2.80500	2.980	+2.055%	801,236	-6.711%
2024-12-16	3.000	3.060000	2.92000	2.920	-2.990%	412,199	-4.795%
2024-12-13	3.100	3.100000	2.87000	3.010	-1.311%	597,662	-7.641%
2024-12-12	3.090	3.158100	2.98000	3.050	-0.974%	619,579	-8.852%
2024-12-11	3.150	3.150000	3.05000	3.080	-0.324%	404,492	-9.740%
2024-12-10	3.150	3.213000	3.04140	3.090	-1.905%	536,525	-10.032%
2024-12-09	3.360	3.405000	3.07000	3.150	-6.250%	710,019	-11.746%
2024-12-06	3.380	3.440000	3.30000	3.360	-0.885%	465,931	-17.262%
2024-12-05	3.420	3.600000	3.35000	3.390	-1.166%	735,403	-17.994%
2024-12-04	3.700	3.700000	3.39500	3.430	-6.793%	941,348	-18.950%
2024-12-03	3.950	4.000000	3.65000	3.680	-7.769%	943,686	-24.457%
2024-12-02	4.100	4.150000	3.83000	3.990	-2.445%	642,085	-30.326%
2024-11-29	4.050	4.120000	3.99000	4.090	+3.283%	370,291	-32.029%
2024-11-27	3.940	4.080000	3.89500	3.960	+0.763%	493,417	-29.798%
2024-11-26	4.170	4.170000	3.85500	3.930	-5.072%	621,810	-29.262%
2024-11-25	4.060	4.320000	4.03000	4.140	+2.730%	782,495	-32.850%
2024-11-22	4.140	4.179000	4.00500	4.030	-1.467%	781,478	-31.017%
2024-11-21	3.900	4.220000	3.87500	4.090	+5.821%	941,282	-32.029%
2024-11-20	3.890	4.075000	3.76000	3.865	-1.654%	672,620	-28.072%
2024-11-19	3.750	4.129900	3.72000	3.930	+3.968%	901,572	-29.262%
2024-11-18	3.700	4.010000	3.70000	3.780	-1.305%	884,588	-26.455%
2024-11-15	4.100	4.100000	3.79000	3.830	-5.897%	709,498	-27.415%
2024-11-14	4.120	4.210000	3.86000	4.070	-1.453%	858,456	-31.695%
2024-11-13	4.570	4.583673	4.10000	4.130	-10.606%	1,614,795	-32.688%
2024-11-12	3.730	4.730000	3.50000	4.620	+28.691%	4,031,506	-39.827%
2024-11-11	3.570	3.700000	3.35000	3.590	+7.164%	1,561,289	-22.563%
2024-11-08	3.020	3.420000	2.93000	3.350	+10.379%	1,062,978	-17.015%
2024-11-07	2.790	3.129400	2.76100	3.035	+8.393%	508,809	-8.402%
2024-11-06	2.860	3.135000	2.71080	2.800	-11.111%	822,293	-0.714%
2024-11-05	2.840	3.180000	2.73000	3.150	+12.500%	666,523	-11.746%
2024-11-04	2.670	2.839500	2.62000	2.800	+5.660%	370,298	-0.714%
2024-11-01	2.710	2.765000	2.61000	2.650	-0.749%	487,346	+4.906%
2024-10-31	2.740	2.780000	2.63500	2.670	-1.476%	387,568	+4.120%
2024-10-30	2.730	2.800000	2.68000	2.710	-0.733%	410,838	+2.583%
2024-10-29	2.810	2.840000	2.70000	2.730	-5.208%	655,625	+1.832%
2024-10-28	2.970	3.015000	2.86000	2.880	-3.356%	464,543	-3.472%
2024-10-25	3.080	3.115000	2.97500	2.980	-1.325%	492,971	-6.711%
2024-10-24	2.910	3.020000	2.87000	3.020	+3.425%	252,843	-7.947%
2024-10-23	2.990	3.105000	2.82120	2.920	-2.667%	592,259	-4.795%
2024-10-22	2.980	3.050000	2.96000	3.000	0.000%	392,460	-7.333%
2024-10-21	2.960	3.070000	2.90000	3.000	0.000%	436,540	-7.333%
2024-10-18	3.050	3.080000	2.88000	3.000	0.000%	677,905	-7.333%
2024-10-17	2.900	3.200000	2.87500	3.000	+6.762%	1,254,343	-7.333%
2024-10-16	2.730	2.860000	2.71000	2.810	+3.690%	479,622	-1.068%
2024-10-15	2.650	2.730000	2.63000	2.710	+1.119%	328,774	+2.583%
2024-10-14	2.750	2.770000	2.64000	2.680	-3.597%	434,070	+3.731%
2024-10-11	2.620	2.807500	2.60000	2.780	+6.513%	600,008	0.000%
2024-10-10	2.560	2.690000	2.51000	2.610	+1.163%	488,732	+6.513%
2024-10-09	2.590	2.669200	2.55000	2.580	-1.149%	393,060	+7.752%
2024-10-08	2.830	2.830000	2.48000	2.610	-7.447%	973,984	+6.513%
2024-10-07	2.710	2.950000	2.68000	2.820	+3.676%	956,591	-1.418%
2024-10-04	2.800	2.800000	2.63000	2.720	-0.730%	750,842	+2.206%
2024-10-03	2.480	2.830000	2.46000	2.740	+10.931%	1,659,203	+1.460%
2024-10-02	2.290	2.500000	2.28000	2.470	+7.391%	610,152	+12.551%
2024-10-01	2.300	2.340000	2.25000	2.300	0.000%	624,458	+20.870%
2024-09-30	2.380	2.400000	2.28000	2.300	-4.167%	655,545	+20.870%
2024-09-27	2.330	2.520000	2.33000	2.400	+4.803%	438,249	+15.833%
2024-09-26	2.500	2.550000	2.28000	2.290	-6.531%	574,320	+21.397%
2024-09-25	2.490	2.520000	2.44000	2.450	-1.606%	337,278	+13.469%
2024-09-24	2.430	2.565000	2.43000	2.490	+1.220%	519,616	+11.647%
2024-09-23	2.390	2.480000	2.31000	2.460	+3.797%	462,186	+13.008%
2024-09-20	2.520	2.530000	2.35000	2.370	-6.693%	598,043	+17.300%
2024-09-19	2.610	2.650000	2.46000	2.540	+3.673%	738,689	+9.449%
2024-09-18	2.450	2.610000	2.38000	2.450	+0.823%	585,038	+13.469%
2024-09-17	2.370	2.450000	2.27000	2.430	+4.292%	524,050	+14.403%
2024-09-16	2.450	2.455000	2.27000	2.330	-3.719%	672,236	+19.313%
2024-09-13	2.470	2.490000	2.34000	2.420	-1.224%	344,258	+14.876%
2024-09-12	2.430	2.490000	2.32500	2.450	+0.823%	455,908	+13.469%
2024-09-11	2.350	2.440000	2.28000	2.430	+3.846%	282,308	+14.403%
2024-09-10	2.280	2.350000	2.20000	2.340	+3.084%	238,819	+18.803%
2024-09-09	2.250	2.340000	2.21500	2.270	+2.715%	337,920	+22.467%
2024-09-06	2.210	2.250000	2.17000	2.210	-0.450%	319,953	+25.792%
2024-09-05	2.280	2.280100	2.16000	2.220	-1.770%	376,591	+25.225%
2024-09-04	2.300	2.375000	2.21000	2.260	-0.877%	546,782	+23.009%
2024-09-03	2.420	2.450000	2.25500	2.280	-7.317%	610,485	+21.930%
2024-08-30	2.530	2.570000	2.43000	2.460	-1.205%	217,559	+13.008%
2024-08-29	2.460	2.590000	2.36000	2.490	+3.320%	451,737	+11.647%
2024-08-28	2.450	2.460000	2.35000	2.410	-2.429%	271,293	+15.353%
2024-08-27	2.500	2.530000	2.46000	2.470	-3.516%	231,847	+12.551%
2024-08-26	2.650	2.670000	2.50000	2.560	-3.030%	359,046	+8.594%
2024-08-23	2.510	2.665000	2.49000	2.640	+6.024%	536,158	+5.303%
2024-08-22	2.580	2.615000	2.47000	2.490	-3.488%	418,139	+11.647%
2024-08-21	2.610	2.650000	2.56000	2.580	-0.769%	276,067	+7.752%
2024-08-20	2.800	2.840000	2.60000	2.600	-7.473%	422,502	+6.923%
2024-08-19	2.850	2.850000	2.69000	2.810	0.000%	369,598	-1.068%
2024-08-16	2.690	2.890000	2.65000	2.810	+5.243%	501,517	-1.068%
2024-08-15	2.790	2.840000	2.60940	2.670	-1.476%	548,554	+4.120%
2024-08-14	2.930	2.970000	2.70000	2.710	-6.552%	407,003	+2.583%
2024-08-13	2.550	3.020000	2.54310	2.900	+15.538%	1,130,042	-4.138%
2024-08-12	2.390	2.530000	2.34000	2.510	+2.449%	520,968	+10.757%
2024-08-09	2.600	2.630000	2.42000	2.450	-4.669%	421,544	+13.469%
2024-08-08	2.530	2.585000	2.46400	2.570	+1.984%	467,288	+8.171%
2024-08-07	2.710	2.814900	2.41000	2.520	-4.545%	542,571	+10.317%
2024-08-06	2.570	2.690000	2.52000	2.640	+4.348%	565,479	+5.303%
2024-08-05	2.260	2.535000	2.10200	2.530	+1.606%	756,208	+9.881%
2024-08-02	2.750	2.750000	2.29000	2.490	-6.391%	1,555,501	+11.647%
2024-08-01	2.970	2.970000	2.54000	2.660	-17.134%	1,781,432	+4.511%
2024-07-31	3.450	3.510000	3.17000	3.210	-6.140%	783,979	-13.396%
2024-07-30	3.340	3.458000	3.34000	3.420	+0.885%	302,963	-18.713%
2024-07-29	3.590	3.620000	3.36000	3.390	-5.571%	435,745	-17.994%
2024-07-26	3.380	3.610000	3.38000	3.590	+6.845%	409,031	-22.563%
2024-07-25	3.360	3.510000	3.30000	3.360	+0.299%	302,827	-17.262%
2024-07-24	3.480	3.530000	3.34000	3.350	-5.367%	259,457	-17.015%
2024-07-23	3.500	3.580000	3.37000	3.540	+0.283%	294,515	-21.469%
2024-07-22	3.400	3.618800	3.24000	3.530	+8.951%	448,940	-21.246%
2024-07-19	3.460	3.465000	3.23000	3.240	-4.985%	265,634	-14.198%
2024-07-18	3.830	3.900000	3.40000	3.410	-11.429%	528,979	-18.475%
2024-07-17	3.900	4.050000	3.79000	3.850	-2.532%	609,679	-27.792%
2024-07-16	3.690	3.980000	3.65200	3.950	+9.267%	673,482	-29.620%
2024-07-15	3.530	3.710000	3.44000	3.615	-1.230%	489,662	-23.098%
2024-07-12	3.630	3.760000	3.52000	3.660	+2.521%	675,259	-24.044%
2024-07-11	3.400	3.570000	3.34500	3.570	+6.567%	599,858	-22.129%
2024-07-10	3.510	3.550000	3.33000	3.350	-3.179%	500,121	-17.015%
2024-07-09	3.320	3.530000	3.20000	3.460	+2.671%	485,655	-19.653%
2024-07-08	3.200	3.390000	3.17000	3.370	+5.643%	520,370	-17.507%
2024-07-05	3.150	3.200000	3.01000	3.190	+1.592%	415,080	-12.853%
2024-07-03	2.990	3.240000	2.92000	3.140	+5.724%	642,170	-11.465%
2024-07-02	2.820	2.980000	2.81000	2.970	+3.846%	591,096	-6.397%
2024-07-01	3.030	3.100000	2.83000	2.860	-4.983%	573,036	-2.797%
2024-06-28	3.060	3.100000	2.95000	3.010	-0.331%	5,559,099	-7.641%
2024-06-27	3.100	3.140000	2.96000	3.020	-1.948%	493,082	-7.947%
2024-06-26	3.020	3.090000	2.99000	3.080	+2.667%	596,075	-9.740%
2024-06-25	2.950	3.050000	2.90000	3.000	+0.671%	643,364	-7.333%
2024-06-24	3.050	3.060000	2.92000	2.980	-1.325%	494,755	-6.711%
2024-06-21	3.060	3.118900	2.98000	3.020	-1.146%	655,765	-7.947%
2024-06-20	3.120	3.150000	3.04000	3.055	-3.016%	373,103	-9.002%
2024-06-18	3.190	3.190000	3.12010	3.150	+1.942%	400,338	-11.746%
2024-06-17	3.100	3.150000	3.04000	3.090	-0.323%	368,074	-10.032%
2024-06-14	3.180	3.240000	3.07000	3.100	+0.324%	407,336	-10.323%
2024-06-13	3.150	3.180000	3.09000	3.090	-1.278%	287,299	-10.032%
2024-06-12	3.210	3.299700	3.11000	3.130	+0.968%	468,002	-11.182%
2024-06-11	3.110	3.210000	3.05500	3.100	0.000%	485,806	-10.323%
2024-06-10	3.100	3.265000	3.08000	3.100	0.000%	506,957	-10.323%
2024-06-07	3.110	3.180000	3.02000	3.100	-1.743%	354,372	-10.323%
2024-06-06	3.210	3.250000	3.12000	3.155	-2.623%	364,493	-11.886%
2024-06-05	3.210	3.290000	3.17000	3.240	+1.887%	473,633	-14.198%
2024-06-04	3.300	3.360000	3.13000	3.180	-2.752%	530,644	-12.579%
2024-06-03	3.520	3.580000	3.24000	3.270	-5.217%	510,965	-14.985%
2024-05-31	3.610	3.645000	3.43000	3.450	-3.090%	360,444	-19.420%
2024-05-30	3.530	3.626800	3.48000	3.560	+1.714%	292,812	-21.910%
2024-05-29	3.560	3.635000	3.41000	3.500	-2.235%	353,103	-20.571%
2024-05-28	3.650	3.940000	3.52000	3.580	-1.105%	905,864	-22.346%
2024-05-24	3.450	3.630000	3.45000	3.620	+4.928%	371,216	-23.204%
2024-05-23	3.700	3.720000	3.41000	3.450	-5.220%	569,248	-19.420%
2024-05-22	3.620	3.710000	3.56000	3.640	+0.552%	385,863	-23.626%
2024-05-21	3.820	3.833600	3.61000	3.620	-5.729%	453,265	-23.204%
2024-05-20	3.820	3.910000	3.74500	3.840	-0.260%	328,122	-27.604%
2024-05-17	3.870	3.960000	3.81000	3.850	-1.535%	313,740	-27.792%
2024-05-16	4.100	4.160000	3.87000	3.910	-5.783%	517,958	-28.900%
2024-05-15	4.160	4.240000	4.10000	4.150	+1.716%	562,661	-33.012%
2024-05-14	4.100	4.240000	3.99000	4.080	+1.746%	497,472	-31.863%
2024-05-13	3.960	4.350000	3.94000	4.010	+0.375%	940,278	-30.673%
2024-05-10	4.100	4.110000	3.85000	3.995	-2.798%	470,722	-30.413%
2024-05-09	4.270	4.270000	3.95000	4.110	-0.725%	435,583	-32.360%
2024-05-08	4.050	4.220000	3.92000	4.140	+2.222%	559,896	-32.850%
2024-05-07	4.400	4.420000	4.00500	4.050	-7.745%	800,697	-31.358%
2024-05-06	4.220	4.550000	4.22000	4.390	+6.813%	853,574	-36.674%
2024-05-03	3.960	4.130000	3.95000	4.110	+5.520%	311,855	-32.360%
2024-05-02	3.830	3.950000	3.70000	3.895	+4.987%	349,311	-28.626%
2024-05-01	3.890	3.910000	3.68000	3.710	-4.872%	566,517	-25.067%
2024-04-30	3.920	3.960000	3.81500	3.900	-1.266%	409,459	-28.718%
2024-04-29	3.970	4.079100	3.87000	3.950	+0.254%	377,229	-29.620%
2024-04-26	3.970	4.060000	3.90500	3.940	-2.233%	773,712	-29.442%
2024-04-25	3.870	4.030000	3.70000	4.030	+2.806%	642,123	-31.017%
2024-04-24	4.040	4.120000	3.88000	3.920	+0.513%	1,027,985	-29.082%
2024-04-23	3.790	3.905000	3.61000	3.900	+7.586%	1,251,621	-28.718%
2024-04-22	3.820	3.868800	3.60000	3.625	-4.354%	716,908	-23.310%
2024-04-19	3.600	3.850000	3.60000	3.790	+4.696%	688,179	-26.649%
2024-04-18	3.820	3.920000	3.61000	3.620	-4.485%	760,791	-23.204%
2024-04-17	3.890	4.085000	3.78000	3.790	-2.445%	1,161,101	-26.649%
2024-04-16	4.100	4.130000	3.81000	3.885	-4.779%	1,341,435	-28.443%
2024-04-15	4.360	4.360000	4.05000	4.080	-4.895%	608,225	-31.863%
2024-04-12	4.400	4.529900	4.25000	4.290	-4.027%	468,486	-35.198%
2024-04-11	4.480	4.570000	4.31000	4.470	+0.224%	619,099	-37.808%
2024-04-10	4.580	4.733300	4.35000	4.460	-8.607%	1,209,062	-37.668%
2024-04-09	5.300	5.405000	4.82000	4.880	-7.048%	1,189,068	-43.033%
2024-04-08	5.290	5.370000	5.16500	5.250	+0.575%	571,878	-47.048%
2024-04-05	5.150	5.350000	4.97080	5.220	+0.578%	814,538	-46.743%
2024-04-04	5.470	5.530000	5.14020	5.190	-4.067%	746,602	-46.435%
2024-04-03	5.470	5.490000	5.08000	5.410	-1.097%	920,867	-48.614%
2024-04-02	5.360	5.630000	5.23070	5.470	-0.726%	754,718	-49.177%
2024-04-01	5.940	6.140000	5.42000	5.510	-8.013%	1,203,134	-49.546%
2024-03-28	6.000	6.470000	5.72000	5.990	-0.498%	1,073,226	-53.589%
2024-03-27	5.800	6.380000	5.79000	6.020	+4.696%	1,726,103	-53.821%
2024-03-26	5.480	6.210000	5.38010	5.750	+5.311%	1,720,269	-51.652%
2024-03-25	5.570	6.440000	5.24000	5.460	-1.975%	3,369,108	-49.084%
2024-03-22	5.120	7.029900	5.02140	5.570	+9.216%	14,906,407	-50.090%
2024-03-21	4.320	5.230000	4.08000	5.100	+39.726%	24,627,214	-45.490%
2024-03-20	3.070	3.680000	3.00000	3.650	+19.086%	867,829	-23.836%
2024-03-19	2.840	3.110000	2.75000	3.065	+6.055%	626,547	-9.299%
2024-03-18	3.090	3.178900	2.85000	2.890	-6.774%	623,771	-3.806%
2024-03-15	3.120	3.350100	3.10000	3.100	-3.125%	589,355	-10.323%
2024-03-14	3.280	3.280000	3.15500	3.200	-3.030%	362,655	-13.125%
2024-03-13	3.240	3.390000	3.20990	3.300	+2.484%	471,228	-15.758%
2024-03-12	3.170	3.300000	3.15000	3.220	+0.312%	363,412	-13.665%
2024-03-11	3.400	3.470000	3.18000	3.210	-4.464%	519,757	-13.396%
2024-03-08	3.330	3.630000	3.25500	3.360	+3.067%	705,627	-17.262%
2024-03-07	3.190	3.500000	3.04000	3.260	-1.807%	839,908	-14.724%
2024-03-06	3.310	3.445000	3.25000	3.320	+1.529%	434,745	-16.265%
2024-03-05	3.500	3.580000	3.23090	3.270	-4.386%	511,693	-14.985%
2024-03-04	3.550	3.580000	3.42000	3.420	-2.841%	460,950	-18.713%
2024-03-01	3.590	3.660000	3.51000	3.520	-3.030%	230,397	-21.023%
2024-02-29	3.510	3.675000	3.49000	3.630	+3.714%	253,923	-23.416%
2024-02-28	3.500	3.570000	3.47000	3.500	-0.990%	251,048	-20.571%
2024-02-27	3.710	3.740000	3.50000	3.535	-3.151%	238,672	-21.358%
2024-02-26	3.660	3.840000	3.55420	3.650	-0.273%	386,487	-23.836%
2024-02-23	3.530	3.660000	3.47000	3.660	+4.274%	249,673	-24.044%
2024-02-22	3.680	3.720000	3.44000	3.510	-4.098%	387,866	-20.798%
2024-02-21	3.830	3.889100	3.62000	3.660	-5.181%	466,933	-24.044%
2024-02-20	3.470	3.910000	3.47000	3.860	+10.286%	725,704	-27.979%
2024-02-16	3.600	3.730000	3.41000	3.500	-3.581%	769,575	-20.571%
2024-02-15	3.560	3.750000	3.49000	3.630	+3.125%	925,673	-23.416%
2024-02-14	3.480	3.529900	3.39010	3.520	+4.451%	317,420	-21.023%
2024-02-13	3.500	3.525000	3.35000	3.370	-8.174%	414,072	-17.507%
2024-02-12	3.520	3.760000	3.51000	3.670	+3.672%	300,338	-24.251%
2024-02-09	3.600	3.650000	3.52000	3.540	+0.283%	284,537	-21.469%
2024-02-08	3.480	3.600000	3.44000	3.530	+1.146%	248,619	-21.246%
2024-02-07	3.500	3.515000	3.37000	3.490	+1.013%	317,575	-20.344%
2024-02-06	3.250	3.480000	3.23000	3.455	+6.308%	285,406	-19.537%
2024-02-05	3.410	3.420000	3.17100	3.250	-7.932%	502,765	-14.462%
2024-02-02	3.640	3.640000	3.36000	3.530	-3.022%	400,927	-21.246%
2024-02-01	3.700	3.860000	3.53000	3.640	0.000%	380,321	-23.626%
2024-01-31	3.630	3.890000	3.60000	3.640	0.000%	371,092	-23.626%
2024-01-30	3.680	3.680000	3.54000	3.640	-2.151%	343,028	-23.626%
2024-01-29	3.480	3.730000	3.40000	3.720	+7.205%	328,166	-25.269%
2024-01-26	3.490	3.550000	3.43000	3.470	+0.434%	242,573	-19.885%
2024-01-25	3.400	3.460000	3.22500	3.455	+3.754%	392,076	-19.537%