Dark

NAOV
NanoVibronix, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.23USD-13.986%(-0.20)788,045

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:02 AM EDT

1.43USD0.000%(0.00)48,064

After-hours

May 16, 2025 4:49:30 PM EDT

1.31USD+6.504%(+0.08)5,897

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.4400	1.4400	1.1500	1.2300	-13.986%	788,045	0.000%
2025-05-15	1.4500	1.5500	1.3300	1.4300	-62.565%	3,356,872	-13.986%
2025-05-14	3.9900	4.0803	3.8000	3.8200	-4.261%	46,135	-67.801%
2025-05-13	4.1000	4.2100	3.9100	3.9900	-2.920%	83,045	-69.173%
2025-05-12	4.0600	4.4500	3.8552	4.1100	-0.243%	211,301	-70.073%
2025-05-09	4.1400	4.2700	4.1000	4.1200	-0.962%	76,306	-70.146%
2025-05-08	4.0800	4.3000	3.9450	4.1600	-5.239%	169,349	-70.433%
2025-05-07	4.4500	4.4500	4.1200	4.3900	-0.679%	173,195	-71.982%
2025-05-06	4.0700	4.5250	4.0700	4.4200	+1.609%	178,603	-72.172%
2025-05-05	4.0700	4.5600	4.0501	4.3500	+1.163%	660,106	-71.724%
2025-05-02	3.5700	4.4200	3.5010	4.3000	+10.968%	1,122,783	-71.395%
2025-05-01	4.1900	4.4900	3.2500	3.8750	+35.490%	22,233,377	-68.258%
2025-04-30	3.7100	3.7100	2.8045	2.8600	-22.911%	1,214,487	-56.993%
2025-04-29	4.6600	4.6900	3.7000	3.7100	-21.895%	124,255	-66.846%
2025-04-28	5.0600	5.1199	4.6401	4.7500	-7.767%	216,664	-74.105%
2025-04-25	5.7900	5.7900	5.0000	5.1500	-12.712%	534,280	-76.117%
2025-04-24	6.0400	6.2386	5.7211	5.9000	-2.640%	284,026	-79.153%
2025-04-23	5.9700	6.2000	5.9700	6.0600	+1.508%	57,104	-79.703%
2025-04-22	6.0500	6.2200	5.8601	5.9700	-2.131%	272,555	-79.397%
2025-04-21	7.0200	7.1500	6.0000	6.1000	-14.804%	111,170	-79.836%
2025-04-17	7.5000	7.5475	7.0500	7.1600	-2.452%	97,533	-82.821%
2025-04-16	7.2600	7.3982	7.0150	7.3400	-3.421%	96,188	-83.243%
2025-04-15	7.8200	8.1297	6.7600	7.6000	-1.935%	197,989	-83.816%
2025-04-14	7.0000	8.8199	6.9200	7.7500	+14.476%	882,649	-84.129%
2025-04-11	5.4900	7.7699	5.3800	6.7700	+4.961%	2,781,361	-81.832%
2025-04-10	6.1300	6.6900	5.6700	6.4500	-3.587%	355,174	-80.930%
2025-04-09	6.0500	7.0100	5.5800	6.6900	-7.083%	1,523,155	-81.614%
2025-04-08	8.2300	16.2500	6.8900	7.2000	+144.898%	91,681,816	-82.917%
2025-04-07	2.2400	3.0200	2.2400	2.9400	+24.576%	97,337	-58.163%
2025-04-04	2.2900	2.6424	2.2601	2.3600	+1.724%	36,224	-47.881%
2025-04-03	2.5000	2.5300	2.3000	2.3200	-9.375%	38,352	-46.983%
2025-04-02	2.9700	3.3000	2.5000	2.5600	-16.066%	132,862	-51.953%
2025-04-01	3.2200	3.2600	2.9000	3.0500	-10.557%	52,021	-59.672%
2025-03-31	3.6900	3.6900	3.3000	3.4100	-9.549%	12,842	-63.930%
2025-03-28	3.8400	3.8500	3.6100	3.7700	-3.581%	30,733	-67.374%
2025-03-27	3.8300	4.0000	3.6600	3.9100	+0.644%	23,000	-68.542%
2025-03-26	4.3500	4.6900	3.8700	3.8850	-10.690%	54,257	-68.340%
2025-03-25	4.1400	4.4500	4.0600	4.3500	+2.353%	79,860	-71.724%
2025-03-24	4.2100	4.3440	4.0310	4.2500	-3.189%	77,925	-71.059%
2025-03-21	4.0600	4.6562	4.0200	4.3900	-1.348%	199,970	-71.982%
2025-03-20	3.2100	5.3000	3.1208	4.4500	+36.503%	1,057,595	-72.360%
2025-03-19	2.9200	3.4000	2.9000	3.2600	+6.189%	194,746	-62.270%
2025-03-18	3.3200	3.4300	3.0300	3.0700	-10.496%	713,032	-59.935%
2025-03-17	3.8700	4.1500	2.7808	3.4300	+55.492%	42,177,896	-64.140%
2025-03-14	1.9400	2.3800	1.9200	2.2059	-16.408%	789,971	-44.240%
2025-03-13	2.8611	3.1174	2.2077	2.6389	-2.321%	55,243	-53.390%
2025-03-12	3.5090	3.5893	2.5322	2.7016	-32.155%	94,077	-54.471%
2025-03-11	4.1910	4.1910	3.7576	3.9820	+3.222%	5,253	-69.111%
2025-03-10	3.9050	3.9820	3.7411	3.8577	-2.012%	5,852	-68.116%
2025-03-07	3.7279	4.1800	3.7279	3.9369	+2.082%	9,033	-68.757%
2025-03-06	3.7884	3.8841	3.6124	3.8566	+6.242%	12,623	-68.107%
2025-03-05	3.4100	3.6883	3.3572	3.6300	+2.516%	17,666	-66.116%
2025-03-04	3.4782	3.5497	3.3550	3.5409	+1.899%	16,787	-65.263%
2025-03-03	3.6850	3.7400	3.4144	3.4749	-8.884%	23,613	-64.603%
2025-02-28	3.8500	3.8500	3.5310	3.8137	-0.915%	9,697	-67.748%
2025-02-27	3.5420	3.9391	3.5420	3.8489	+7.628%	13,277	-68.043%
2025-02-26	3.5310	3.7532	3.4331	3.5761	+0.340%	7,518	-65.605%
2025-02-25	4.1140	4.1140	3.3550	3.5640	-11.379%	46,372	-65.488%
2025-02-24	4.3780	4.3780	3.9600	4.0216	-4.742%	38,391	-69.415%
2025-02-21	4.1800	4.3395	4.0744	4.2218	-0.312%	21,299	-70.866%
2025-02-20	4.1800	4.3252	3.9820	4.2350	-2.532%	28,693	-70.956%
2025-02-19	4.5848	4.5848	4.1305	4.3450	-5.795%	58,210	-71.692%
2025-02-18	4.5925	4.9566	4.4242	4.6123	-4.705%	97,490	-73.332%
2025-02-14	5.2525	7.8562	4.6585	4.8400	-5.579%	1,359,092	-74.587%
2025-02-13	4.8180	5.2800	4.8180	5.1260	+4.813%	27,009	-76.005%
2025-02-12	4.7410	5.0919	4.6750	4.8906	+4.366%	19,916	-74.850%
2025-02-11	4.7773	4.8400	4.6354	4.6860	-4.270%	19,364	-73.752%
2025-02-10	5.0600	5.1553	4.7861	4.8950	-5.117%	45,184	-74.872%
2025-02-07	5.3130	5.4428	5.0600	5.1590	-6.200%	37,284	-76.158%
2025-02-06	4.9940	6.6000	4.9940	5.5000	+10.132%	185,696	-77.636%
2025-02-05	4.9500	5.1854	4.6475	4.9940	-5.633%	52,142	-75.370%
2025-02-04	5.4340	5.5660	5.1700	5.2921	-8.011%	45,131	-76.758%
2025-02-03	5.5000	5.8190	5.0369	5.7530	-4.597%	131,984	-78.620%
2025-01-31	5.9939	6.2843	5.5000	6.0302	-7.085%	339,547	-79.603%
2025-01-30	6.0324	7.3700	5.2955	6.4900	+53.846%	9,531,582	-81.048%
2025-01-29	4.3010	4.5463	4.0920	4.2185	-1.868%	83,345	-70.843%
2025-01-28	4.3978	4.5100	4.0150	4.2988	+4.969%	28,485	-71.387%
2025-01-27	4.5331	4.5331	4.0843	4.0953	-9.658%	25,618	-69.966%
2025-01-24	4.4000	4.6629	4.1250	4.5331	+3.283%	36,025	-72.866%
2025-01-23	5.1161	5.2800	4.0634	4.3890	-16.000%	214,868	-71.975%
2025-01-22	5.3482	5.6100	5.0666	5.2250	-4.810%	36,192	-76.459%
2025-01-21	5.3900	5.6045	4.9830	5.4890	-0.200%	35,689	-77.592%
2025-01-17	5.6540	5.8179	5.2910	5.5000	-3.809%	50,831	-77.636%
2025-01-16	5.8872	5.9290	5.1700	5.7178	-8.807%	72,856	-78.488%
2025-01-15	5.2877	7.1819	5.0677	6.2700	+19.975%	401,939	-80.383%
2025-01-14	5.5000	5.5000	4.8840	5.2261	-3.238%	47,674	-76.464%
2025-01-13	5.5715	5.8300	5.1700	5.4010	-4.660%	38,583	-77.226%
2025-01-10	6.1600	6.5120	5.5330	5.6650	-5.591%	26,030	-78.288%
2025-01-08	6.4790	7.3205	5.9367	6.0005	-4.616%	109,554	-79.502%
2025-01-07	7.0411	7.4437	6.1754	6.2909	-18.300%	211,052	-80.448%
2025-01-06	6.9289	13.9700	6.5406	7.7000	+16.473%	5,503,179	-84.026%
2025-01-03	6.7100	7.4250	6.1743	6.6110	-3.065%	17,286	-81.395%
2025-01-02	6.4900	6.8750	6.1820	6.8200	+5.085%	4,343	-81.965%
2024-12-31	6.9245	6.9245	6.4603	6.4900	-1.585%	5,667	-81.048%
2024-12-30	6.5010	6.9278	6.1325	6.5945	+3.326%	5,777	-81.348%
2024-12-27	6.7320	6.8750	6.2700	6.3822	-5.103%	3,805	-80.728%
2024-12-26	5.9433	6.9300	5.9433	6.7254	+14.238%	7,546	-81.711%
2024-12-24	6.2370	6.2370	5.8520	5.8872	-1.127%	3,932	-79.107%
2024-12-23	6.3800	6.5450	5.7893	5.9543	-6.705%	4,332	-79.343%
2024-12-20	6.5450	6.8178	6.2722	6.3822	-0.770%	9,431	-80.728%
2024-12-19	6.6000	6.8200	5.0050	6.4317	-4.896%	21,665	-80.876%
2024-12-18	6.7375	7.1500	6.3910	6.7628	-4.132%	10,741	-81.812%
2024-12-17	6.4790	7.1478	6.3800	7.0543	+5.304%	18,017	-82.564%
2024-12-16	6.4130	7.4998	6.1105	6.6990	-0.943%	251,083	-81.639%
2024-12-13	6.7166	7.1500	6.3811	6.7628	+0.787%	15,446	-81.812%
2024-12-12	6.1600	6.9278	6.1600	6.7100	+1.667%	20,772	-81.669%
2024-12-11	7.8100	8.1422	6.0137	6.6000	-14.286%	893,954	-81.364%
2024-12-10	8.4700	8.5228	7.7000	7.7000	-9.653%	4,073	-84.026%
2024-12-09	8.5800	9.4710	7.9200	8.5227	+3.305%	2,306	-85.568%
2024-12-06	8.3600	8.8000	8.0300	8.2500	-1.845%	7,878	-85.091%
2024-12-05	8.2280	8.4051	7.9200	8.4051	+2.016%	5,064	-85.366%
2024-12-04	8.1455	8.5767	8.0531	8.2390	+1.216%	5,118	-85.071%
2024-12-03	7.9200	8.3600	7.9200	8.1400	+4.742%	6,935	-84.889%
2024-12-02	7.9200	8.6878	7.7704	7.7715	-1.875%	11,412	-84.173%
2024-11-29	7.7935	8.1356	7.7022	7.9200	-1.370%	1,602	-84.470%
2024-11-27	8.0333	8.2434	7.8188	8.0300	+2.962%	3,821	-84.682%
2024-11-26	7.2633	8.1741	7.2633	7.7990	+3.052%	6,164	-84.229%
2024-11-25	8.1389	8.1400	6.9740	7.5680	-2.563%	8,469	-83.747%
2024-11-22	6.8860	7.8507	6.8860	7.7671	+8.631%	8,457	-84.164%
2024-11-21	6.7100	7.3700	6.7100	7.1500	+6.557%	2,677	-82.797%
2024-11-20	6.8200	7.0400	6.7100	6.7100	-4.239%	5,397	-81.669%
2024-11-19	7.1797	7.4800	6.9300	7.0070	-6.186%	3,741	-82.446%
2024-11-18	7.1500	7.7308	7.1500	7.4690	+6.260%	2,091	-83.532%
2024-11-15	6.9300	7.5900	6.8200	7.0290	+0.001%	2,130	-82.501%
2024-11-14	7.5900	7.5900	6.8618	7.0289	-7.607%	6,195	-82.501%
2024-11-13	7.5933	7.7000	7.0400	7.6076	-2.592%	8,404	-83.832%
2024-11-12	8.1290	8.1290	7.5900	7.8100	+5.970%	25,276	-84.251%
2024-11-11	7.5900	7.7000	7.0807	7.3700	+3.236%	8,359	-83.311%
2024-11-08	7.5900	7.7561	6.8200	7.1390	-5.117%	13,332	-82.771%
2024-11-07	7.1280	7.5878	7.1280	7.5240	+8.571%	12,897	-83.652%
2024-11-06	6.8486	7.2491	6.5120	6.9300	+1.189%	7,569	-82.251%
2024-11-05	6.2700	6.8486	6.2700	6.8486	+9.420%	11,025	-82.040%
2024-11-04	6.0500	6.2700	5.9400	6.2590	+10.464%	11,729	-80.348%
2024-11-01	5.5880	5.8080	5.4032	5.6661	+1.398%	6,055	-78.292%
2024-10-31	5.4472	5.8058	5.3900	5.5880	-0.490%	11,475	-77.989%
2024-10-30	5.8454	5.9939	5.2316	5.6155	-6.809%	37,796	-78.096%
2024-10-29	6.2150	6.2150	5.7640	6.0258	+2.970%	220,580	-79.588%
2024-10-28	5.7321	6.1105	5.7200	5.8520	-2.564%	2,192	-78.982%
2024-10-25	5.9400	6.2480	5.7200	6.0060	+5.020%	8,302	-79.520%
2024-10-24	6.4350	6.4350	5.6089	5.7189	-3.722%	5,221	-78.492%
2024-10-23	6.0500	6.3756	5.7200	5.9400	-1.639%	3,218	-79.293%
2024-10-22	6.1600	6.4284	5.7200	6.0390	-0.182%	7,152	-79.632%
2024-10-21	5.8300	6.2700	5.5121	6.0500	+4.838%	17,541	-79.669%
2024-10-18	5.5363	5.9400	5.5000	5.7708	+0.888%	7,824	-78.686%
2024-10-17	6.1600	6.1600	5.5429	5.7200	-4.147%	11,340	-78.497%
2024-10-16	5.7970	5.9675	5.0820	5.9675	+6.373%	23,978	-79.388%
2024-10-15	7.1500	7.1610	5.5275	5.6100	-17.742%	49,606	-78.075%
2024-10-14	7.3326	8.9089	6.3800	6.8200	+5.983%	385,530	-81.965%
2024-10-11	6.4735	6.4735	6.0500	6.4350	+0.862%	1,684	-80.886%
2024-10-10	6.3448	6.3800	6.2700	6.3800	+0.555%	2,061	-80.721%
2024-10-09	6.0511	6.5230	6.0500	6.3448	+4.873%	605	-80.614%
2024-10-08	6.0500	6.3800	6.0500	6.0500	-0.794%	1,338	-79.669%
2024-10-07	5.6100	6.1501	5.5000	6.0984	+10.858%	2,477	-79.831%
2024-10-04	5.9367	5.9367	5.0325	5.5011	-8.019%	9,347	-77.641%
2024-10-03	6.3239	6.3239	5.8410	5.9807	-7.218%	3,765	-79.434%
2024-10-02	6.8365	6.8365	6.3250	6.4460	-3.092%	1,344	-80.918%
2024-10-01	6.7320	7.0950	6.3546	6.6517	-1.193%	2,049	-81.508%
2024-09-30	7.0400	7.0400	6.3800	6.7320	+0.164%	3,214	-81.729%
2024-09-27	6.8486	6.9300	6.7133	6.7210	-0.180%	349	-81.699%
2024-09-26	6.9025	7.1005	6.6110	6.7331	-2.454%	3,313	-81.732%
2024-09-25	7.0972	7.0983	6.9025	6.9025	+1.210%	1,160	-82.180%
2024-09-24	7.3700	7.3700	6.0500	6.8200	-7.476%	2,495	-81.965%
2024-09-23	7.8639	7.8639	6.9410	7.3711	-2.884%	5,991	-83.313%
2024-09-20	7.8199	7.9118	7.2622	7.5900	-2.940%	1,440	-83.794%
2024-09-19	7.5625	7.9233	7.2930	7.8199	+1.892%	1,821	-84.271%
2024-09-18	7.9090	7.9228	7.6725	7.6747	-4.017%	1,899	-83.973%
2024-09-17	7.6450	8.1950	7.6450	7.9959	+2.380%	3,379	-84.617%
2024-09-16	7.7000	8.1950	7.7000	7.8100	+2.899%	4,739	-84.251%
2024-09-13	7.3700	8.0300	7.3700	7.5900	+5.231%	8,015	-83.794%
2024-09-12	6.9520	7.2600	6.6044	7.2127	+1.690%	18,372	-82.947%
2024-09-11	6.2370	7.5878	6.2370	7.0928	+15.763%	1,041	-82.658%
2024-09-10	6.6550	6.6550	5.8850	6.1270	-8.071%	4,475	-79.925%
2024-09-09	6.8068	7.9090	6.0720	6.6649	+2.365%	5,213	-81.545%
2024-09-06	5.9125	6.9300	5.9125	6.5109	+9.207%	1,690	-81.109%
2024-09-05	6.2040	6.5450	5.9323	5.9620	-5.162%	2,402	-79.369%
2024-09-04	6.2700	6.5131	6.0500	6.2865	+0.883%	375	-80.434%
2024-09-03	6.1600	6.6880	6.1160	6.2315	-0.614%	480	-80.262%
2024-08-30	6.1160	6.8200	6.1160	6.2700	-0.662%	600	-80.383%
2024-08-29	6.1479	6.4350	6.1479	6.3118	-0.070%	270	-80.513%
2024-08-28	6.3580	6.6000	6.1171	6.3162	-3.980%	1,110	-80.526%
2024-08-27	6.8893	6.8893	6.5780	6.5780	+1.014%	382	-81.301%
2024-08-26	6.4900	7.0400	6.4350	6.5120	+0.407%	1,347	-81.112%
2024-08-23	6.5780	6.7980	6.3800	6.4856	+2.539%	1,312	-81.035%
2024-08-22	6.6781	6.8860	6.2942	6.3250	-8.131%	1,985	-80.553%
2024-08-21	6.6000	6.8848	6.3800	6.8848	+4.752%	12,189	-82.135%
2024-08-20	6.4746	6.8200	6.3250	6.5725	-1.076%	949	-81.286%
2024-08-19	6.3800	7.0290	6.3800	6.6440	-1.884%	1,263	-81.487%
2024-08-16	6.6000	6.9520	6.4460	6.7716	+2.600%	1,518	-81.836%
2024-08-15	6.6011	6.7540	6.6000	6.6000	+3.093%	1,594	-81.364%
2024-08-14	6.7100	6.8200	6.3800	6.4020	+1.998%	1,572	-80.787%
2024-08-13	6.3800	6.6000	6.1050	6.2766	-3.288%	1,287	-80.403%
2024-08-12	6.8145	6.8200	6.1050	6.4900	+2.609%	1,443	-81.048%
2024-08-09	6.1600	6.6000	6.0291	6.3250	+8.286%	1,791	-80.553%
2024-08-08	6.6000	6.6000	5.7200	5.8410	-7.620%	4,365	-78.942%
2024-08-07	6.7958	6.9850	6.3030	6.3228	-2.078%	929	-80.547%
2024-08-06	7.0400	7.0400	6.1963	6.4570	-8.353%	5,277	-80.951%
2024-08-05	7.9200	10.6260	6.1820	7.0455	-14.486%	53,020	-82.542%
2024-08-02	7.9200	8.3600	7.9200	8.2390	+1.381%	2,472	-85.071%
2024-08-01	8.2500	8.3600	7.9200	8.1268	-1.493%	3,427	-84.865%
2024-07-31	8.3501	8.3501	7.7286	8.2500	-1.251%	854	-85.091%
2024-07-30	8.3897	8.5580	7.9200	8.3545	-0.459%	2,830	-85.277%
2024-07-29	8.3259	8.7901	8.0311	8.3930	+1.625%	2,209	-85.345%
2024-07-26	8.0190	8.4975	8.0190	8.2588	+2.849%	4,908	-85.107%
2024-07-25	8.1510	8.2500	7.9805	8.0300	+0.690%	1,411	-84.682%
2024-07-24	8.3930	8.3930	7.9750	7.9750	-3.359%	1,204	-84.577%
2024-07-23	8.0300	8.4370	8.0300	8.2522	+3.319%	2,554	-85.095%
2024-07-22	8.2500	8.5140	7.9200	7.9871	-4.836%	2,268	-84.600%
2024-07-19	8.7780	8.8000	8.2500	8.3930	-2.054%	965	-85.345%
2024-07-18	8.6790	8.8935	8.2720	8.5690	+0.451%	839	-85.646%
2024-07-17	8.4700	8.9980	8.3600	8.5305	-0.844%	519	-85.581%
2024-07-16	8.6614	8.8935	8.3820	8.6031	+4.003%	1,254	-85.703%
2024-07-15	8.8000	8.8000	8.2500	8.2720	-0.987%	835	-85.131%
2024-07-12	9.0728	9.1179	7.8111	8.3545	-4.465%	4,368	-85.277%
2024-07-11	7.8100	9.2708	7.8100	8.7450	+11.189%	7,245	-85.935%
2024-07-10	7.8496	8.1675	7.8045	7.8650	+0.690%	1,987	-84.361%
2024-07-09	7.9200	8.2489	7.8100	7.8111	-1.375%	1,961	-84.253%
2024-07-08	7.8100	8.3050	7.8100	7.9200	0.000%	1,141	-84.470%
2024-07-05	7.9090	8.3050	7.8100	7.9200	+1.623%	2,721	-84.470%
2024-07-03	8.0245	8.0465	7.7451	7.7935	-0.923%	475	-84.218%
2024-07-02	7.3536	8.2500	7.3536	7.8661	+2.172%	3,338	-84.363%
2024-07-01	7.5570	8.0850	7.4800	7.6989	-0.014%	2,023	-84.024%
2024-06-28	7.8408	7.8408	7.5526	7.7000	-1.796%	4,199	-84.026%
2024-06-27	8.1406	8.3600	7.8100	7.8408	-3.676%	2,667	-84.313%
2024-06-26	7.9310	8.1400	7.9222	8.1400	+0.407%	287	-84.889%
2024-06-25	8.5470	8.5470	7.9211	8.1070	-2.384%	3,970	-84.828%
2024-06-24	7.9310	8.3050	7.9310	8.3050	+2.707%	1,506	-85.190%
2024-06-21	8.1675	8.3380	7.8375	8.0861	-1.501%	5,159	-84.789%
2024-06-20	8.4150	8.7769	8.1389	8.2093	+1.884%	6,346	-85.017%
2024-06-18	8.6889	8.6900	8.0415	8.0575	-4.098%	1,596	-84.735%
2024-06-17	9.0365	9.6789	8.0300	8.4018	-6.854%	8,545	-85.360%
2024-06-14	9.4666	9.7889	9.0200	9.0200	-0.134%	1,706	-86.364%
2024-06-13	9.2950	10.0606	9.0310	9.0321	-2.238%	4,845	-86.382%
2024-06-12	9.0860	9.6074	8.8627	9.2389	+4.335%	4,539	-86.687%
2024-06-11	9.4479	10.0287	8.8000	8.8550	-2.954%	6,216	-86.110%
2024-06-10	8.8033	9.5700	8.5338	9.1245	+3.804%	4,425	-86.520%
2024-06-07	8.6867	9.1234	8.1169	8.7901	+0.389%	1,940	-86.007%
2024-06-06	9.1289	9.2290	8.1719	8.7560	-3.981%	1,343	-85.952%
2024-06-05	9.3500	9.3500	8.0509	9.1190	+4.937%	1,053	-86.512%
2024-06-04	9.0200	9.2334	8.3281	8.6900	-2.817%	1,026	-85.846%
2024-06-03	8.9595	9.2400	8.9001	8.9419	+0.470%	1,536	-86.245%
2024-05-31	9.3280	9.3390	8.8000	8.9001	-0.967%	1,369	-86.180%
2024-05-30	8.7890	9.2015	8.7681	8.9870	+6.104%	2,223	-86.314%
2024-05-29	8.6460	9.0189	8.4700	8.4700	-0.799%	687	-85.478%
2024-05-28	8.8330	9.2004	8.4711	8.5382	+0.026%	4,099	-85.594%
2024-05-24	8.4480	8.8550	8.1400	8.5360	+4.161%	2,655	-85.590%
2024-05-23	8.1400	8.8550	8.1400	8.1950	+2.027%	3,583	-84.991%
2024-05-22	8.2500	8.4590	7.9695	8.0322	-2.640%	3,344	-84.687%
2024-05-21	8.0190	8.2500	7.9200	8.2500	+4.152%	3,740	-85.091%
2024-05-20	8.2005	8.2489	7.9200	7.9211	-4.837%	1,055	-84.472%
2024-05-17	8.4579	8.4579	8.2500	8.3237	+4.719%	1,673	-85.223%
2024-05-16	8.2500	8.6790	7.9200	7.9486	+1.489%	3,751	-84.526%
2024-05-15	8.2500	8.2500	7.8100	7.8320	-0.447%	1,549	-84.295%
2024-05-14	7.9255	8.5459	7.7000	7.8672	-0.667%	3,649	-84.365%
2024-05-13	8.2159	8.2159	7.5900	7.9200	-0.139%	1,889	-84.470%
2024-05-10	8.5074	8.7637	7.9310	7.9310	-5.343%	3,342	-84.491%
2024-05-09	8.4700	8.7648	8.2500	8.3787	-0.924%	931	-85.320%
2024-05-08	8.6625	8.6878	8.1961	8.4568	+2.507%	923	-85.455%
2024-05-07	8.1400	8.5239	8.1400	8.2500	+1.488%	2,876	-85.091%
2024-05-06	8.7472	8.7483	8.0850	8.1290	+0.408%	1,486	-84.869%
2024-05-03	7.8210	9.2675	7.7000	8.0960	-0.541%	7,765	-84.807%
2024-05-02	7.9090	8.1400	7.4965	8.1400	+7.246%	4,417	-84.889%
2024-05-01	7.9530	8.2918	7.4525	7.5900	-6.122%	66,271	-83.794%
2024-04-30	8.5800	8.5800	7.9750	8.0850	-2.000%	1,098	-84.787%
2024-04-29	8.3435	8.6229	8.2060	8.2500	-1.121%	1,294	-85.091%
2024-04-26	8.5250	8.7989	8.2500	8.3435	+1.133%	1,391	-85.258%
2024-04-25	8.4370	8.5250	8.2500	8.2500	0.000%	738	-85.091%
2024-04-24	8.3820	8.4601	8.2500	8.2500	-2.597%	787	-85.091%
2024-04-23	8.7989	8.7989	8.2500	8.4700	+3.342%	627	-85.478%
2024-04-22	8.1972	8.8000	8.1961	8.1961	-6.863%	1,799	-84.993%
2024-04-19	8.7780	8.8275	8.1961	8.8000	+6.667%	3,042	-86.023%
2024-04-18	8.1961	8.2858	8.1961	8.2500	0.000%	316	-85.091%
2024-04-17	8.3710	10.0650	8.2500	8.2500	-2.762%	2,210	-85.091%
2024-04-16	8.3919	8.5789	8.3600	8.4843	-3.588%	1,363	-85.503%
2024-04-15	8.8550	8.9045	8.3842	8.8000	+5.277%	1,520	-86.023%
2024-04-12	8.5690	8.5800	8.3589	8.3589	-3.810%	658	-85.285%
2024-04-11	8.3694	8.8880	8.2500	8.6900	+6.040%	1,486	-85.846%
2024-04-10	8.8000	9.0090	8.1499	8.1950	-9.146%	2,483	-84.991%
2024-04-09	9.3786	9.3786	7.7000	9.0200	-3.812%	4,304	-86.364%
2024-04-08	10.0100	10.0100	9.3500	9.3775	-3.421%	2,085	-86.883%
2024-04-05	9.7075	10.0639	9.6360	9.7097	-1.922%	2,533	-87.332%
2024-04-04	9.5194	10.0650	9.5194	9.9000	-0.011%	1,722	-87.576%
2024-04-03	10.0650	10.2289	8.9925	9.9011	-1.950%	5,920	-87.577%
2024-04-02	9.9303	10.1200	9.4600	10.0980	+4.318%	2,072	-87.819%
2024-04-01	9.6052	10.2575	9.6052	9.6800	-2.222%	959	-87.293%
2024-03-28	9.9000	10.4500	9.6855	9.9000	-3.444%	2,880	-87.576%
2024-03-27	10.2289	10.4500	9.6415	10.2531	+3.555%	1,560	-88.004%
2024-03-26	10.2300	10.8262	9.4875	9.9011	+2.284%	1,517	-87.577%
2024-03-25	10.1200	10.8900	9.6800	9.6800	-4.337%	3,833	-87.293%
2024-03-22	9.7900	10.4500	9.7900	10.1189	+3.360%	608	-87.845%
2024-03-21	10.2300	10.4500	9.7900	9.7900	-1.210%	2,545	-87.436%
2024-03-20	10.3400	10.3400	9.9000	9.9099	-2.076%	1,706	-87.588%
2024-03-19	9.6800	10.6699	9.6800	10.1200	+2.222%	3,853	-87.846%
2024-03-18	10.3191	10.3741	9.5700	9.9000	+0.727%	1,080	-87.576%
2024-03-15	9.6888	10.6700	9.6888	9.8285	+0.393%	3,507	-87.485%
2024-03-14	9.8890	10.0650	9.6844	9.7900	+2.299%	2,703	-87.436%
2024-03-13	9.6250	10.1057	9.4600	9.5700	-4.866%	3,883	-87.147%
2024-03-12	10.3389	10.3389	9.9000	10.0595	+0.044%	1,766	-87.773%
2024-03-11	10.3290	10.6700	9.8604	10.0551	+0.329%	3,105	-87.767%
2024-03-08	10.8020	10.8889	9.9000	10.0221	+0.121%	2,616	-87.727%
2024-03-07	10.0100	10.4500	9.6800	10.0100	+0.887%	3,730	-87.712%
2024-03-06	10.4203	10.5512	9.6800	9.9220	-5.973%	7,965	-87.603%
2024-03-05	10.7772	10.7772	10.1904	10.5523	-2.806%	2,834	-88.344%
2024-03-04	10.9670	11.1100	10.4665	10.8570	-0.142%	3,923	-88.671%
2024-03-01	10.8900	11.2200	10.5710	10.8724	-0.162%	4,955	-88.687%
2024-02-29	11.4400	11.4400	10.7250	10.8900	-0.901%	1,701	-88.705%
2024-02-28	11.1100	11.1166	10.5600	10.9890	-2.059%	4,535	-88.807%
2024-02-27	11.2200	11.5500	10.4566	11.2200	0.000%	4,167	-89.037%
2024-02-26	10.8900	11.5500	10.8900	11.2200	+2.000%	2,458	-89.037%
2024-02-23	11.3300	11.3300	10.7800	11.0000	0.000%	3,903	-88.818%
2024-02-22	12.3431	12.6489	10.7800	11.0000	-6.542%	9,500	-88.818%
2024-02-21	12.2188	12.2188	11.7700	11.7700	-4.464%	3,898	-89.550%
2024-02-20	12.8700	12.8700	11.4400	12.3200	-5.085%	5,220	-90.016%
2024-02-16	14.0800	14.3000	11.7458	12.9800	-7.813%	12,688	-90.524%
2024-02-15	14.8500	15.4000	14.0800	14.0800	-3.759%	9,105	-91.264%
2024-02-14	14.4100	16.7200	14.0800	14.6300	+4.658%	27,747	-91.593%
2024-02-13	13.8600	14.3000	12.7600	13.9788	+3.317%	23,637	-91.201%
2024-02-12	13.9700	14.8489	13.4200	13.5300	+1.661%	12,853	-90.909%
2024-02-09	11.9900	14.4100	11.7700	13.3089	+12.028%	32,919	-90.758%
2024-02-08	11.2200	11.9900	11.0000	11.8800	+8.000%	9,668	-89.646%
2024-02-07	10.7800	11.4400	10.6997	11.0000	+6.383%	16,361	-88.818%
2024-02-06	10.1750	10.4995	9.9000	10.3400	-1.971%	4,909	-88.104%
2024-02-05	10.4500	10.8460	10.4500	10.5479	+0.937%	5,963	-88.339%
2024-02-02	10.1508	10.7635	10.0188	10.4500	+1.593%	11,284	-88.230%
2024-02-01	10.6579	11.0000	10.2300	10.2861	-0.521%	8,404	-88.042%
2024-01-31	10.7250	10.8889	10.3400	10.3400	-5.051%	8,552	-88.104%
2024-01-30	10.1200	11.1628	10.1200	10.8900	+2.030%	13,700	-88.705%
2024-01-29	11.5500	11.6600	10.3697	10.6733	-9.318%	14,510	-88.476%
2024-01-26	10.5600	12.1000	10.2289	11.7700	+10.287%	44,920	-89.550%
2024-01-25	10.0100	12.6500	9.7460	10.6722	+6.627%	177,184	-88.475%
2024-01-24	10.1200	10.1200	9.4600	10.0089	+1.100%	4,211	-87.711%
2024-01-23	9.9550	9.9550	8.9100	9.9000	+5.882%	1,182	-87.576%
2024-01-22	9.8868	9.9000	9.3500	9.3500	-5.429%	1,091	-86.845%
2024-01-19	8.9100	9.8868	8.9100	9.8868	+9.610%	234	-87.559%
2024-01-18	9.2576	9.6657	9.0200	9.0200	-5.497%	1,304	-86.364%
2024-01-17	9.0750	10.4500	9.0750	9.5447	+4.548%	1,962	-87.113%
2024-01-16	9.9407	10.5050	8.9100	9.1295	-8.796%	1,282	-86.527%
2024-01-12	10.0111	10.4500	10.0100	10.0100	0.000%	1,757	-87.712%
2024-01-11	10.4500	11.1100	9.9000	10.0100	-6.060%	2,389	-87.712%
2024-01-10	11.0473	11.3850	10.5600	10.6557	-3.130%	4,988	-88.457%
2024-01-09	11.5500	11.5500	10.8900	11.0000	-2.913%	1,527	-88.818%
2024-01-08	11.4400	11.5489	11.0297	11.3300	-0.483%	1,034	-89.144%
2024-01-05	12.2100	12.2100	11.0000	11.3850	-3.271%	2,344	-89.196%
2024-01-04	11.7700	12.6500	11.0000	11.7700	0.000%	3,674	-89.550%
2024-01-03	12.8700	13.2000	11.7700	11.7700	-6.957%	1,793	-89.550%
2024-01-02	12.1000	14.0800	11.7700	12.6500	0.000%	6,978	-90.277%
2023-12-29	13.2000	13.8600	12.3376	12.6500	-4.167%	2,689	-90.277%
2023-12-28	12.4300	15.7300	12.4300	13.2000	+7.143%	13,360	-90.682%
2023-12-27	12.8689	12.8700	12.2430	12.3200	+0.901%	1,056	-90.016%
2023-12-26	11.3300	12.3904	11.1100	12.2100	+7.767%	2,907	-89.926%
2023-12-22	11.4730	11.8679	11.1100	11.3300	-1.905%	1,662	-89.144%
2023-12-21	12.1000	12.1000	11.2068	11.5500	+2.740%	1,630	-89.351%
2023-12-20	10.2850	11.7700	10.2850	11.2420	+7.579%	5,261	-89.059%
2023-12-19	10.3400	10.8900	10.3400	10.4500	+2.140%	1,428	-88.230%
2023-12-18	10.1761	10.8900	10.1761	10.2311	-0.895%	4,060	-87.978%
2023-12-15	10.3400	10.8900	10.0276	10.3235	-1.211%	2,624	-88.085%
2023-12-14	10.4500	10.4500	10.0364	10.4500	+1.064%	5,780	-88.230%
2023-12-13	10.3400	10.9725	9.9000	10.3400	-0.529%	1,473	-88.104%
2023-12-12	10.7250	10.9725	10.3950	10.3950	-3.571%	2,646	-88.167%
2023-12-11	11.2211	11.8668	10.4500	10.7800	-8.411%	3,511	-88.590%
2023-12-08	11.8635	12.1143	11.3300	11.7700	-1.382%	1,335	-89.550%
2023-12-07	12.3200	12.4289	11.1100	11.9350	+2.358%	1,070	-89.694%
2023-12-06	11.1100	12.5400	11.0000	11.6600	+3.922%	3,946	-89.451%
2023-12-05	11.5500	11.9900	10.8900	11.2200	-3.198%	1,727	-89.037%
2023-12-04	11.4400	11.8800	10.7800	11.5907	+0.352%	17,118	-89.388%
2023-12-01	11.6600	11.6600	10.5050	11.5500	-0.010%	6,728	-89.351%
2023-11-30	11.2200	12.0450	11.2200	11.5511	-1.860%	3,141	-89.352%
2023-11-29	12.9800	12.9800	11.6600	11.7700	-9.322%	2,516	-89.550%
2023-11-28	12.3200	13.6389	12.3200	12.9800	-13.869%	13,118	-90.524%
2023-11-27	15.6200	15.7300	14.8500	15.0700	-2.837%	2,240	-91.838%
2023-11-24	14.5200	15.7366	14.5200	15.5100	+3.676%	3,640	-92.070%