Dark

ONTX
Onconova Therapeutics, Inc.
stock NASDAQ

Inactive

Apr 2, 2024

0.9953USD-0.470%(-0.0047)1,281,870

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-02	1.000000	1.000000	0.765500	0.995300	-0.470%	1,281,870	0.000%
2024-04-01	1.020000	1.048700	1.000000	1.000000	-0.990%	118,755	-0.470%
2024-03-28	1.000000	1.100000	0.990000	1.010000	+4.124%	217,086	-1.455%
2024-03-27	0.930000	0.980000	0.920000	0.970000	+7.778%	163,004	+2.608%
2024-03-26	0.860000	0.925200	0.850100	0.900000	+2.284%	106,674	+10.589%
2024-03-25	0.860000	0.880000	0.850000	0.879900	+1.383%	87,122	+13.115%
2024-03-22	0.879000	0.880000	0.840100	0.867900	+3.321%	31,380	+14.679%
2024-03-21	0.850000	0.860500	0.830000	0.840000	+1.205%	57,633	+18.488%
2024-03-20	0.840000	0.890000	0.825000	0.830000	+0.606%	39,887	+19.916%
2024-03-19	0.880000	0.880000	0.825000	0.825000	-5.172%	55,754	+20.642%
2024-03-18	0.832400	0.950000	0.832400	0.870000	+4.517%	84,678	+14.402%
2024-03-15	0.899500	0.910000	0.824100	0.832400	-7.778%	110,350	+19.570%
2024-03-14	0.950000	0.950000	0.870000	0.902600	-2.957%	85,251	+10.270%
2024-03-13	0.914700	0.979900	0.910000	0.930100	+0.551%	59,022	+7.010%
2024-03-12	0.952000	0.979899	0.900300	0.925000	-2.754%	97,034	+7.600%
2024-03-11	0.970500	0.980100	0.930100	0.951200	-0.450%	115,091	+4.636%
2024-03-08	0.950000	1.050000	0.922300	0.955500	+3.870%	295,879	+4.165%
2024-03-07	0.890000	0.920000	0.886500	0.919900	+2.211%	44,899	+8.197%
2024-03-06	0.910000	0.920000	0.853634	0.900000	+0.122%	59,075	+10.589%
2024-03-05	0.948900	0.950000	0.833000	0.898900	-3.344%	112,930	+10.724%
2024-03-04	0.850000	0.949000	0.820000	0.930000	+12.062%	311,989	+7.022%
2024-03-01	0.820000	0.839600	0.800000	0.829900	+5.184%	107,718	+19.930%
2024-02-29	0.822800	0.840001	0.788000	0.789000	-2.725%	102,842	+26.147%
2024-02-28	0.863000	0.863000	0.785001	0.811100	-3.578%	102,611	+22.710%
2024-02-27	0.750000	0.850000	0.750000	0.841200	+12.190%	158,695	+18.319%
2024-02-26	0.690000	0.750000	0.680101	0.749800	+8.667%	225,840	+32.742%
2024-02-23	0.676600	0.699999	0.676600	0.690000	+2.116%	43,282	+44.246%
2024-02-22	0.700000	0.709900	0.671100	0.675700	-0.632%	38,807	+47.299%
2024-02-21	0.700000	0.705900	0.680000	0.680000	-0.147%	56,357	+46.368%
2024-02-20	0.694000	0.714900	0.671101	0.681000	+1.642%	88,439	+46.153%
2024-02-16	0.690000	0.695000	0.660000	0.670000	-3.039%	33,951	+48.552%
2024-02-15	0.679300	0.697100	0.650000	0.691000	+1.320%	36,417	+44.038%
2024-02-14	0.710000	0.720000	0.650000	0.682000	-1.871%	110,065	+45.938%
2024-02-13	0.682000	0.699900	0.676000	0.695000	+1.906%	33,106	+43.209%
2024-02-12	0.675000	0.710000	0.675000	0.682000	-1.871%	71,310	+45.938%
2024-02-09	0.680000	0.697962	0.670200	0.695000	+2.206%	22,575	+43.209%
2024-02-08	0.670000	0.699500	0.670000	0.680000	0.000%	40,960	+46.368%
2024-02-07	0.677700	0.700000	0.672500	0.680000	0.000%	21,470	+46.368%
2024-02-06	0.690000	0.700000	0.674000	0.680000	-1.876%	67,223	+46.368%
2024-02-05	0.710000	0.710000	0.690000	0.693000	-3.347%	21,212	+43.622%
2024-02-02	0.690000	0.730000	0.690000	0.717000	0.000%	35,009	+38.815%
2024-02-01	0.690000	0.730000	0.681500	0.717000	+5.286%	39,912	+38.815%
2024-01-31	0.692500	0.706800	0.681000	0.681000	-1.319%	22,019	+46.153%
2024-01-30	0.700000	0.706800	0.680000	0.690101	-1.414%	65,949	+44.225%
2024-01-29	0.700000	0.706600	0.680000	0.700000	-0.948%	63,972	+42.186%
2024-01-26	0.670000	0.708800	0.670000	0.706700	+5.007%	64,313	+40.838%
2024-01-25	0.670000	0.720000	0.670000	0.673000	+0.149%	29,882	+47.890%
2024-01-24	0.670000	0.707500	0.670000	0.672000	-3.462%	33,010	+48.110%
2024-01-23	0.700000	0.708400	0.670000	0.696100	+1.620%	20,488	+42.982%
2024-01-22	0.683500	0.709600	0.670000	0.685000	+0.735%	26,979	+45.299%
2024-01-19	0.698000	0.700000	0.670000	0.680000	-1.649%	33,413	+46.368%
2024-01-18	0.700000	0.710000	0.690000	0.691400	-1.229%	31,451	+43.954%
2024-01-17	0.680499	0.709400	0.670000	0.700000	+2.790%	32,558	+42.186%
2024-01-16	0.720000	0.720000	0.680000	0.681000	-4.219%	55,870	+46.153%
2024-01-12	0.707900	0.729900	0.705000	0.711000	-0.532%	35,580	+39.986%
2024-01-11	0.730000	0.730000	0.700000	0.714800	-1.840%	76,782	+39.242%
2024-01-10	0.720100	0.730000	0.720100	0.728200	-0.247%	32,909	+36.679%
2024-01-09	0.740000	0.757000	0.721700	0.730000	-2.315%	78,533	+36.342%
2024-01-08	0.756600	0.756600	0.730800	0.747300	+0.796%	43,714	+33.186%
2024-01-05	0.749900	0.759600	0.713000	0.741400	-0.750%	35,011	+34.246%
2024-01-04	0.680000	0.749600	0.680000	0.747000	+4.901%	73,517	+33.240%
2024-01-03	0.760000	0.791499	0.702300	0.712100	-9.861%	126,630	+39.770%
2024-01-02	0.730100	0.799900	0.730100	0.790000	+5.955%	118,273	+25.987%
2023-12-29	0.727000	0.760000	0.727000	0.745600	+0.229%	117,507	+33.490%
2023-12-28	0.720000	0.744000	0.710000	0.743900	+4.480%	132,587	+33.795%
2023-12-27	0.700000	0.745000	0.690000	0.712000	+1.136%	109,092	+39.789%
2023-12-26	0.710000	0.728799	0.690000	0.704000	-2.816%	95,376	+41.378%
2023-12-22	0.736900	0.736900	0.705000	0.724400	+3.206%	45,383	+37.396%
2023-12-21	0.749400	0.749400	0.682100	0.701900	-5.659%	123,473	+41.801%
2023-12-20	0.719600	0.750900	0.710000	0.744000	-0.800%	173,158	+33.777%
2023-12-19	0.769400	0.769800	0.721700	0.750000	-0.398%	117,691	+32.707%
2023-12-18	0.777000	0.796200	0.720000	0.753000	-1.812%	119,342	+32.178%
2023-12-15	0.730000	0.767000	0.730000	0.766900	+2.253%	66,022	+29.782%
2023-12-14	0.772800	0.772800	0.731100	0.750000	-4.629%	239,463	+32.707%
2023-12-13	0.690000	0.790000	0.600000	0.786400	+11.388%	548,111	+26.564%
2023-12-12	0.695200	0.777000	0.695200	0.706000	-10.633%	627,649	+40.977%
2023-12-11	0.718400	0.830000	0.670000	0.790000	+25.099%	5,665,692	+25.987%
2023-12-08	0.630000	0.652700	0.630000	0.631501	+0.766%	4,289,791	+57.609%
2023-12-07	0.620000	0.686000	0.620000	0.626700	-3.733%	58,441	+58.816%
2023-12-06	0.689900	0.696200	0.640000	0.651000	-6.492%	109,543	+52.888%
2023-12-05	0.660000	0.696200	0.660000	0.696200	+1.060%	58,347	+42.962%
2023-12-04	0.697000	0.699000	0.672101	0.688899	-1.501%	41,160	+44.477%
2023-12-01	0.690000	0.699500	0.688000	0.699400	+1.509%	40,313	+42.308%
2023-11-30	0.662000	0.699700	0.662000	0.689000	+3.453%	34,923	+44.456%
2023-11-29	0.680000	0.700000	0.660000	0.666000	-3.057%	43,831	+49.444%
2023-11-28	0.670000	0.700000	0.650500	0.687000	+2.537%	263,180	+44.876%
2023-11-27	0.650000	0.680000	0.650000	0.670000	-0.209%	57,932	+48.552%
2023-11-24	0.625700	0.680000	0.625700	0.671400	+2.535%	39,374	+48.242%
2023-11-22	0.656000	0.659900	0.640400	0.654800	+2.297%	18,295	+52.001%
2023-11-21	0.640000	0.680000	0.623800	0.640100	-2.853%	28,836	+55.491%
2023-11-20	0.660000	0.660000	0.620000	0.658900	+0.749%	74,700	+51.055%
2023-11-17	0.620000	0.660000	0.616900	0.654000	+3.810%	51,901	+52.187%
2023-11-16	0.610000	0.635000	0.610000	0.630000	-0.158%	48,382	+57.984%
2023-11-15	0.670000	0.690000	0.630000	0.631000	-4.394%	62,373	+57.734%
2023-11-14	0.680000	0.680000	0.648400	0.660000	+1.695%	80,557	+50.803%
2023-11-13	0.672000	0.672000	0.636801	0.649000	+1.406%	15,979	+53.359%
2023-11-10	0.653300	0.670900	0.640000	0.640000	-1.538%	19,802	+55.516%
2023-11-09	0.669000	0.678000	0.650000	0.650000	-1.515%	37,514	+53.123%
2023-11-08	0.645000	0.670000	0.640100	0.660000	+1.382%	17,912	+50.803%
2023-11-07	0.630000	0.677000	0.630000	0.651000	+1.228%	64,418	+52.888%
2023-11-06	0.670000	0.670000	0.627200	0.643100	-1.214%	25,111	+54.766%
2023-11-03	0.655100	0.667100	0.627200	0.651000	+0.355%	40,371	+52.888%
2023-11-02	0.615100	0.656600	0.615100	0.648700	+1.359%	38,762	+53.430%
2023-11-01	0.632800	0.644150	0.601600	0.640000	0.000%	16,950	+55.516%
2023-10-31	0.600000	0.660000	0.590001	0.640000	+1.266%	31,846	+55.516%
2023-10-30	0.620000	0.650000	0.570100	0.632000	+1.952%	48,007	+57.484%
2023-10-27	0.630100	0.665000	0.551000	0.619900	-4.543%	77,646	+60.558%
2023-10-26	0.660000	0.660000	0.620100	0.649400	+0.062%	43,657	+53.265%
2023-10-25	0.640000	0.670000	0.630400	0.649000	+1.248%	14,726	+53.359%
2023-10-24	0.642400	0.670000	0.623600	0.641000	-3.216%	45,746	+55.273%
2023-10-23	0.601600	0.675100	0.601600	0.662300	+6.823%	93,392	+50.279%
2023-10-20	0.643000	0.666400	0.601600	0.620000	-6.963%	74,949	+60.532%
2023-10-19	0.650000	0.689900	0.636600	0.666400	+2.681%	414,193	+49.355%
2023-10-18	0.666800	0.670000	0.624000	0.649000	+0.776%	58,755	+53.359%
2023-10-17	0.630000	0.670000	0.620000	0.644000	-2.439%	84,050	+54.550%
2023-10-16	0.660500	0.670000	0.630000	0.660100	-1.492%	54,211	+50.780%
2023-10-13	0.700000	0.766500	0.550900	0.670100	-0.446%	424,252	+48.530%
2023-10-12	0.780000	0.876600	0.658600	0.673100	-2.449%	1,158,010	+47.868%
2023-10-11	0.726000	0.726000	0.690000	0.690000	-1.429%	44,546	+44.246%
2023-10-10	0.700000	0.755500	0.690200	0.700000	-0.014%	42,831	+42.186%
2023-10-09	0.690000	0.718000	0.682010	0.700100	-0.723%	24,695	+42.165%
2023-10-06	0.710000	0.739999	0.700000	0.705200	-0.395%	58,322	+41.137%
2023-10-05	0.700000	0.727700	0.700000	0.708000	-0.701%	39,247	+40.579%
2023-10-04	0.755000	0.755000	0.701000	0.713000	-0.972%	39,154	+39.593%
2023-10-03	0.730000	0.775900	0.720000	0.720000	-2.571%	18,086	+38.236%
2023-10-02	0.789000	0.789000	0.714961	0.739000	+3.880%	32,652	+34.682%
2023-09-29	0.730000	0.750000	0.710000	0.711400	-1.208%	26,122	+39.907%
2023-09-28	0.730000	0.776000	0.710100	0.720100	-0.731%	31,916	+38.217%
2023-09-27	0.710600	0.780000	0.710100	0.725400	-0.439%	79,931	+37.207%
2023-09-26	0.710600	0.771900	0.710600	0.728600	+0.816%	17,602	+36.604%
2023-09-25	0.760000	0.788900	0.700000	0.722700	-7.334%	59,584	+37.720%
2023-09-22	0.760000	0.785600	0.757200	0.779900	-0.650%	25,235	+27.619%
2023-09-21	0.762500	0.785600	0.762500	0.785000	+3.005%	12,531	+26.790%
2023-09-20	0.770000	0.785600	0.760000	0.762100	-3.348%	28,459	+30.600%
2023-09-19	0.794750	0.797600	0.775000	0.788500	-2.413%	55,068	+26.227%
2023-09-18	0.785600	0.808000	0.780000	0.808000	-0.235%	17,129	+23.181%
2023-09-15	0.770000	0.809900	0.770000	0.809900	+4.490%	75,750	+22.892%
2023-09-14	0.780000	0.785656	0.775000	0.775100	-0.628%	42,651	+28.409%
2023-09-13	0.788800	0.789500	0.780000	0.780000	-1.627%	37,700	+27.603%
2023-09-12	0.780000	0.800000	0.780000	0.792900	+1.628%	26,617	+25.527%
2023-09-11	0.790000	0.800000	0.780000	0.780200	-0.230%	73,772	+27.570%
2023-09-08	0.800000	0.800000	0.780000	0.782000	+0.256%	32,010	+27.276%
2023-09-07	0.780000	0.789800	0.780000	0.780000	-0.013%	32,613	+27.603%
2023-09-06	0.780000	0.799900	0.780000	0.780100	+0.013%	23,786	+27.586%
2023-09-05	0.800000	0.810000	0.780000	0.780000	-1.887%	33,146	+27.603%
2023-09-01	0.818000	0.830000	0.780000	0.795000	+1.145%	23,923	+25.195%
2023-08-31	0.802500	0.832718	0.780000	0.786000	-4.158%	49,753	+26.628%
2023-08-30	0.846500	0.846500	0.820100	0.820100	-3.119%	21,874	+21.363%
2023-08-29	0.859000	0.859000	0.806500	0.846500	+1.988%	36,552	+17.578%
2023-08-28	0.840000	0.867900	0.802300	0.830000	+0.545%	79,650	+19.916%
2023-08-25	0.850000	0.850000	0.800100	0.825500	+0.304%	21,928	+20.569%
2023-08-24	0.810000	0.835399	0.800000	0.823000	+0.982%	29,374	+20.936%
2023-08-23	0.813700	0.823400	0.772500	0.815000	+2.130%	66,584	+22.123%
2023-08-22	0.771000	0.809899	0.771000	0.798000	+2.295%	20,991	+24.724%
2023-08-21	0.775000	0.806900	0.770000	0.780100	-0.940%	42,949	+27.586%
2023-08-18	0.780000	0.806900	0.780000	0.787500	-1.018%	49,817	+26.387%
2023-08-17	0.864500	0.877900	0.771900	0.795600	+1.093%	58,888	+25.101%
2023-08-16	0.870000	0.879700	0.787000	0.787000	-9.861%	160,575	+26.468%
2023-08-15	0.921900	0.921900	0.856000	0.873100	-5.611%	84,487	+13.996%
2023-08-14	0.960000	0.979899	0.921900	0.925000	-3.656%	56,053	+7.600%
2023-08-11	1.000000	1.000000	0.954400	0.960100	-5.873%	56,184	+3.666%
2023-08-10	0.983700	1.030000	0.967400	1.020000	+3.976%	62,507	-2.422%
2023-08-09	0.975000	0.999800	0.970000	0.981000	+0.102%	22,835	+1.458%
2023-08-08	0.982300	1.010000	0.980000	0.980000	0.000%	37,155	+1.561%
2023-08-07	1.000000	1.040000	0.980000	0.980000	-1.010%	87,605	+1.561%
2023-08-04	1.010000	1.030000	0.990000	0.990000	-1.980%	40,893	+0.535%
2023-08-03	1.020000	1.039900	1.010000	1.010000	-1.942%	68,471	-1.455%
2023-08-02	1.020000	1.060000	1.020000	1.030000	-0.962%	26,868	-3.369%
2023-08-01	1.060000	1.060000	1.030000	1.040000	0.000%	33,308	-4.298%
2023-07-31	1.040000	1.069900	1.010000	1.040000	+1.971%	43,670	-4.298%
2023-07-28	0.990000	1.020000	0.970000	1.019900	+5.155%	73,830	-2.412%
2023-07-27	0.990000	1.010000	0.961000	0.969900	-3.970%	73,056	+2.619%
2023-07-26	1.000000	1.040000	1.000000	1.010000	0.000%	47,120	-1.455%
2023-07-25	1.030000	1.040000	1.000000	1.010000	-1.463%	114,415	-1.455%
2023-07-24	1.060000	1.069900	1.010100	1.025000	-2.381%	93,721	-2.898%
2023-07-21	1.099900	1.100000	1.040000	1.050000	-4.545%	130,844	-5.210%
2023-07-20	1.100000	1.119900	1.090000	1.100000	-0.901%	28,669	-9.518%
2023-07-19	1.150000	1.150000	1.100000	1.110000	-0.893%	52,302	-10.333%
2023-07-18	1.090000	1.140000	1.090000	1.120000	+0.448%	55,837	-11.134%
2023-07-17	1.120000	1.130000	1.090000	1.115000	+0.450%	52,206	-10.735%
2023-07-14	1.130000	1.150000	1.100000	1.110000	-3.478%	70,324	-10.333%
2023-07-13	1.140000	1.150000	1.120000	1.150000	+1.770%	79,253	-13.452%
2023-07-12	1.150000	1.150000	1.120000	1.130000	-1.739%	43,234	-11.920%
2023-07-11	1.150000	1.150000	1.120000	1.150000	+2.679%	53,554	-13.452%
2023-07-10	1.080000	1.160000	1.070000	1.120000	+1.818%	69,678	-11.134%
2023-07-07	1.100000	1.100000	1.070000	1.100000	+2.804%	34,139	-9.518%
2023-07-06	1.100000	1.100000	1.070000	1.070000	-4.464%	27,251	-6.981%
2023-07-05	1.090000	1.153800	1.070000	1.120000	+2.752%	49,704	-11.134%
2023-07-03	1.150000	1.150000	1.066500	1.090000	-7.627%	214,231	-8.688%
2023-06-30	1.100000	1.180000	1.080000	1.180000	+7.273%	86,127	-15.653%
2023-06-29	1.070000	1.130000	1.040000	1.100000	+2.804%	44,472	-9.518%
2023-06-28	1.110000	1.110000	1.050000	1.070000	-3.604%	55,715	-6.981%
2023-06-27	1.090000	1.110000	1.000000	1.110000	+6.731%	69,067	-10.333%
2023-06-26	1.060000	1.080000	1.022200	1.040000	-2.804%	66,765	-4.298%
2023-06-23	1.110000	1.110000	1.060000	1.070000	-3.604%	48,154	-6.981%
2023-06-22	1.120000	1.130000	1.060000	1.110000	-0.893%	70,577	-10.333%
2023-06-21	1.140000	1.189900	1.115000	1.120000	-4.274%	121,176	-11.134%
2023-06-20	1.250000	1.250000	1.170000	1.170000	-4.098%	52,252	-14.932%
2023-06-16	1.210000	1.250000	1.190000	1.220000	+0.826%	68,569	-18.418%
2023-06-15	1.150000	1.240000	1.130000	1.210000	+4.310%	127,094	-17.744%
2023-06-14	1.090000	1.180000	1.090000	1.160000	+3.571%	74,234	-14.198%
2023-06-13	1.100000	1.150000	1.100000	1.120000	+0.901%	61,003	-11.134%
2023-06-12	1.100000	1.170000	1.100000	1.110000	-0.893%	62,098	-10.333%
2023-06-09	1.150000	1.168900	1.100000	1.120000	-4.274%	91,635	-11.134%
2023-06-08	1.200000	1.205900	1.140000	1.170000	-0.847%	70,158	-14.932%
2023-06-07	1.190000	1.230000	1.180000	1.180000	-1.667%	57,961	-15.653%
2023-06-06	1.240000	1.259900	1.180000	1.200000	-3.226%	93,131	-17.058%
2023-06-05	1.250000	1.260000	1.210000	1.240000	+3.333%	89,803	-19.734%
2023-06-02	1.170000	1.220900	1.170000	1.200000	+1.695%	36,641	-17.058%
2023-06-01	1.140000	1.220000	1.140000	1.180000	+0.855%	24,830	-15.653%
2023-05-31	1.150000	1.170000	1.110100	1.170000	+2.632%	33,693	-14.932%
2023-05-30	1.090000	1.180000	1.090000	1.140000	+3.636%	86,790	-12.693%
2023-05-26	1.200000	1.220000	1.080000	1.100000	-8.333%	101,599	-9.518%
2023-05-25	1.260000	1.329900	1.160000	1.200000	-4.000%	162,172	-17.058%
2023-05-24	1.230000	1.299200	1.220000	1.250000	+2.459%	64,668	-20.376%
2023-05-23	1.190000	1.296900	1.185000	1.220000	+2.521%	84,207	-18.418%
2023-05-22	1.190000	1.210000	1.130100	1.190000	+0.847%	49,604	-16.361%
2023-05-19	1.230000	1.240000	1.150000	1.180000	-1.667%	54,710	-15.653%
2023-05-18	1.130000	1.200000	1.130000	1.200000	+5.263%	46,880	-17.058%
2023-05-17	1.130000	1.170000	1.100000	1.140000	+0.885%	143,029	-12.693%
2023-05-16	1.160000	1.219900	1.130000	1.130000	-4.237%	123,390	-11.920%
2023-05-15	1.250000	1.260000	1.160000	1.180000	-5.600%	170,183	-15.653%
2023-05-12	1.180000	1.320000	1.180000	1.250000	+5.042%	205,273	-20.376%
2023-05-11	1.320000	1.330000	1.180000	1.190000	-8.462%	198,102	-16.361%
2023-05-10	1.360000	1.380000	1.280000	1.300000	0.000%	262,084	-23.438%
2023-05-09	1.400000	1.420000	1.280000	1.300000	-8.451%	321,132	-23.438%
2023-05-08	1.380000	1.450000	1.350000	1.420000	+1.429%	256,864	-29.908%
2023-05-05	1.310000	1.400000	1.300000	1.400000	+7.692%	116,605	-28.907%
2023-05-04	1.360000	1.400000	1.290000	1.300000	-6.475%	215,837	-23.438%
2023-05-03	1.120000	1.420000	1.100100	1.390000	+29.907%	993,101	-28.396%
2023-05-02	1.100000	1.145000	1.050000	1.070000	-5.310%	102,654	-6.981%
2023-05-01	1.120000	1.160000	1.080000	1.130000	-1.739%	205,762	-11.920%
2023-04-28	1.230000	1.230000	1.110000	1.150000	-1.709%	341,667	-13.452%
2023-04-27	1.050000	1.209100	1.050000	1.170000	+11.429%	354,613	-14.932%
2023-04-26	1.220000	1.220000	1.010000	1.050000	-11.017%	614,115	-5.210%
2023-04-25	1.130000	1.290000	1.070000	1.180000	+4.425%	1,297,301	-15.653%
2023-04-24	1.050000	1.220000	0.960000	1.130000	+3.670%	2,848,397	-11.920%
2023-04-21	0.847200	1.240000	0.780500	1.090000	+55.492%	23,343,375	-8.688%
2023-04-20	0.715100	0.726600	0.701000	0.701000	-1.972%	24,438	+41.983%
2023-04-19	0.720000	0.744900	0.690101	0.715100	+2.011%	66,992	+39.183%
2023-04-18	0.690000	0.719800	0.685600	0.701000	+2.246%	28,465	+41.983%
2023-04-17	0.708700	0.708700	0.670200	0.685600	+1.570%	24,054	+45.172%
2023-04-14	0.670000	0.699900	0.660600	0.675000	-0.735%	43,968	+47.452%
2023-04-13	0.660000	0.707000	0.650000	0.680000	+1.477%	58,545	+46.368%
2023-04-12	0.680000	0.720000	0.670000	0.670100	-0.446%	56,597	+48.530%
2023-04-11	0.670000	0.703500	0.670000	0.673100	+0.418%	26,825	+47.868%
2023-04-10	0.660000	0.690499	0.660000	0.670300	-4.243%	53,875	+48.486%
2023-04-06	0.730000	0.730000	0.681000	0.700000	-1.200%	74,624	+42.186%
2023-04-05	0.745500	0.745500	0.680000	0.708501	-1.597%	38,471	+40.480%
2023-04-04	0.735000	0.777322	0.700000	0.720000	+0.181%	63,357	+38.236%
2023-04-03	0.708800	0.767200	0.708500	0.718700	-1.642%	83,021	+38.486%
2023-03-31	0.787000	0.789900	0.712000	0.730700	-2.560%	77,487	+36.212%
2023-03-30	0.770000	0.790000	0.710000	0.749900	-1.016%	47,694	+32.724%
2023-03-29	0.730000	0.794900	0.708500	0.757600	+6.915%	74,181	+31.375%
2023-03-28	0.710000	0.730000	0.708500	0.708600	-0.895%	23,105	+40.460%
2023-03-27	0.704700	0.730000	0.700600	0.715000	-2.055%	30,264	+39.203%
2023-03-24	0.722800	0.762300	0.694000	0.730000	+0.996%	41,684	+36.342%
2023-03-23	0.700000	0.768000	0.700000	0.722800	+0.389%	83,952	+37.701%
2023-03-22	0.720000	0.778200	0.696100	0.720000	0.000%	37,989	+38.236%
2023-03-21	0.680000	0.770605	0.660100	0.720000	+4.348%	135,266	+38.236%
2023-03-20	0.830000	0.830000	0.654600	0.690000	-13.750%	302,619	+44.246%
2023-03-17	0.910000	0.910000	0.775100	0.800000	+1.911%	106,947	+24.413%
2023-03-16	0.760000	0.800000	0.756000	0.785000	+7.094%	191,268	+26.790%
2023-03-15	0.760000	0.779000	0.710000	0.733000	+1.103%	32,466	+35.784%
2023-03-14	0.730000	0.784999	0.725000	0.725000	-0.685%	62,657	+37.283%
2023-03-13	0.730000	0.787700	0.717500	0.730000	-3.311%	55,522	+36.342%
2023-03-10	0.780000	0.812899	0.710000	0.755000	-4.430%	86,335	+31.828%
2023-03-09	0.830000	0.830000	0.784000	0.790000	-1.250%	42,244	+25.987%
2023-03-08	0.814600	0.820000	0.790000	0.800000	+0.616%	27,944	+24.413%
2023-03-07	0.832900	0.832900	0.790000	0.795100	-1.230%	55,540	+25.179%
2023-03-06	0.810000	0.837200	0.800100	0.805000	-1.949%	53,290	+23.640%
2023-03-03	0.790000	0.834900	0.780000	0.821000	+3.518%	31,223	+21.230%
2023-03-02	0.800000	0.836800	0.790000	0.793100	-2.086%	41,428	+25.495%
2023-03-01	0.830000	0.835000	0.810000	0.810000	-0.123%	46,721	+22.877%
2023-02-28	0.830000	0.856800	0.810500	0.811000	-3.452%	63,430	+22.725%
2023-02-27	0.820000	0.865200	0.820000	0.840000	+2.352%	53,600	+18.488%
2023-02-24	0.850000	0.860000	0.820700	0.820700	-4.570%	51,728	+21.275%
2023-02-23	0.919800	0.930000	0.840500	0.860000	-3.371%	59,250	+15.733%
2023-02-22	0.870000	0.917400	0.870000	0.890000	+2.629%	70,838	+11.831%
2023-02-21	0.884800	0.920000	0.840000	0.867200	-2.331%	170,394	+14.772%
2023-02-17	0.899200	0.929100	0.873900	0.887900	+0.034%	87,547	+12.096%
2023-02-16	0.893600	0.930000	0.880000	0.887600	-1.847%	118,392	+12.134%
2023-02-15	0.929400	0.949799	0.870000	0.904300	+1.607%	143,970	+10.063%
2023-02-14	0.860000	0.979999	0.860000	0.890000	+4.706%	296,693	+11.831%
2023-02-13	1.110000	1.120000	0.834900	0.850000	-24.779%	1,125,168	+17.094%
2023-02-10	1.250000	1.260000	1.100000	1.130000	-7.377%	178,431	-11.920%
2023-02-09	1.300000	1.300000	1.190000	1.220000	-4.688%	167,373	-18.418%
2023-02-08	1.380000	1.490000	1.270000	1.280000	-4.478%	492,920	-22.242%
2023-02-07	1.170000	1.440000	1.150000	1.340000	+13.559%	1,837,631	-25.724%
2023-02-06	1.150000	1.230000	1.110300	1.180000	+3.509%	164,609	-15.653%
2023-02-03	1.290000	1.290000	1.110000	1.140000	-6.557%	194,500	-12.693%
2023-02-02	1.440000	1.480000	1.200000	1.220000	-14.085%	421,139	-18.418%
2023-02-01	1.230000	1.490000	1.220000	1.420000	+13.600%	786,622	-29.908%
2023-01-31	1.120000	1.280000	1.110000	1.250000	+11.607%	697,780	-20.376%
2023-01-30	0.846000	1.350000	0.846000	1.120000	+31.610%	3,289,384	-11.134%
2023-01-27	0.860000	0.869900	0.827486	0.851000	-1.662%	74,487	+16.957%
2023-01-26	0.840000	0.870000	0.830101	0.865379	+3.329%	29,495	+15.013%
2023-01-25	0.830000	0.870000	0.830000	0.837500	-0.184%	37,862	+18.842%
2023-01-24	0.860000	0.870000	0.830000	0.839043	-3.314%	65,010	+18.623%
2023-01-23	0.840300	0.880000	0.840300	0.867800	+4.554%	31,945	+14.692%
2023-01-20	0.850000	0.856100	0.800000	0.830000	-3.049%	42,145	+19.916%
2023-01-19	0.900000	0.900000	0.850000	0.856100	-0.093%	38,658	+16.260%
2023-01-18	0.900000	0.922199	0.852600	0.856900	-4.789%	76,135	+16.151%
2023-01-17	0.910000	0.911100	0.860000	0.900000	+2.284%	147,533	+10.589%
2023-01-13	0.820000	0.900000	0.800000	0.879901	+8.630%	158,887	+13.115%
2023-01-12	0.790000	0.810000	0.770100	0.810000	+5.086%	63,424	+22.877%
2023-01-11	0.790000	0.799799	0.732400	0.770800	+5.589%	88,513	+29.126%
2023-01-10	0.700000	0.766451	0.696200	0.730000	+2.889%	121,094	+36.342%
2023-01-09	0.730000	0.738900	0.697750	0.709500	-1.458%	77,270	+40.282%
2023-01-06	0.690000	0.750000	0.690000	0.720000	+0.692%	68,048	+38.236%
2023-01-05	0.700000	0.725000	0.680000	0.715051	+0.711%	81,659	+39.193%
2023-01-04	0.730000	0.730000	0.680000	0.710000	0.000%	86,079	+40.183%
2023-01-03	0.660000	0.730000	0.660000	0.710000	+9.958%	100,284	+40.183%
2022-12-30	0.630100	0.660000	0.620000	0.645700	-0.979%	141,780	+54.143%
2022-12-29	0.661900	0.661900	0.620000	0.652087	+2.999%	109,512	+52.633%
2022-12-28	0.670000	0.695000	0.633000	0.633101	-6.553%	90,360	+57.210%
2022-12-27	0.648500	0.710000	0.640000	0.677500	+3.277%	161,133	+46.908%
2022-12-23	0.680000	0.680000	0.648200	0.656000	-3.529%	95,335	+51.723%
2022-12-22	0.700000	0.700000	0.650000	0.680000	+2.657%	47,332	+46.368%
2022-12-21	0.653400	0.690000	0.653400	0.662400	-1.134%	32,417	+50.257%
2022-12-20	0.666700	0.716700	0.650000	0.670000	+3.061%	61,845	+48.552%
2022-12-19	0.650000	0.688501	0.650000	0.650100	-7.129%	83,034	+53.100%
2022-12-16	0.706700	0.724500	0.680000	0.700000	-0.941%	52,900	+42.186%
2022-12-15	0.766600	0.766600	0.706651	0.706651	-6.416%	21,625	+40.847%
2022-12-14	0.760000	0.780000	0.722700	0.755100	-2.075%	36,010	+31.810%
2022-12-13	0.750100	0.785000	0.750100	0.771100	-1.771%	20,176	+29.075%
2022-12-12	0.750000	0.800000	0.723200	0.785000	+4.277%	43,392	+26.790%
2022-12-09	0.740000	0.769900	0.740000	0.752800	-0.973%	34,980	+32.213%
2022-12-08	0.750000	0.800000	0.750000	0.760200	+0.026%	30,978	+30.926%
2022-12-07	0.794900	0.800000	0.751700	0.760000	-6.219%	112,230	+30.961%
2022-12-06	0.840000	0.887300	0.804900	0.810400	-4.659%	44,051	+22.816%
2022-12-05	0.860000	0.880000	0.832200	0.850000	-0.328%	43,831	+17.094%
2022-12-02	0.830000	0.870000	0.823100	0.852800	+3.539%	49,008	+16.710%
2022-12-01	0.830000	0.865600	0.820000	0.823654	-1.359%	34,798	+20.840%
2022-11-30	0.840000	0.840000	0.802900	0.835000	+2.141%	50,489	+19.198%
2022-11-29	0.816900	0.820000	0.810100	0.817500	-0.499%	44,820	+21.749%
2022-11-28	0.800000	0.840000	0.792900	0.821600	+0.195%	50,342	+21.142%
2022-11-25	0.850000	0.869000	0.792800	0.820000	-1.561%	54,049	+21.378%
2022-11-23	0.870000	0.870000	0.821500	0.833000	+1.449%	38,844	+19.484%
2022-11-22	0.910000	0.939599	0.820100	0.821100	-8.767%	67,871	+21.215%
2022-11-21	1.000000	1.000000	0.887400	0.900000	-7.226%	111,249	+10.589%
2022-11-18	0.955000	1.000000	0.920000	0.970100	+7.741%	172,316	+2.598%
2022-11-17	0.880000	0.990000	0.865500	0.900400	-0.519%	159,208	+10.540%
2022-11-16	0.856500	0.940000	0.830100	0.905100	+7.750%	156,918	+9.966%
2022-11-15	0.839300	0.920000	0.760000	0.840000	-4.545%	317,409	+18.488%
2022-11-14	0.710000	0.928000	0.700000	0.880000	+23.094%	523,451	+13.102%
2022-11-11	0.690000	0.720000	0.650000	0.714900	+6.701%	154,115	+39.222%
2022-11-10	0.705000	0.705000	0.650400	0.670000	+0.836%	71,161	+48.552%
2022-11-09	0.677600	0.690000	0.650000	0.664448	-3.339%	22,701	+49.794%
2022-11-08	0.680000	0.706751	0.676000	0.687400	+2.536%	37,066	+44.792%
2022-11-07	0.698000	0.698000	0.665200	0.670400	+0.812%	32,823	+48.464%
2022-11-04	0.710000	0.710000	0.660200	0.665000	-5.674%	98,343	+49.669%
2022-11-03	0.720000	0.729900	0.701900	0.705000	+0.456%	66,218	+41.177%
2022-11-02	0.710000	0.738000	0.695100	0.701800	+0.257%	26,484	+41.821%
2022-11-01	0.720000	0.749900	0.700000	0.700000	-2.778%	83,414	+42.186%
2022-10-31	0.720000	0.734000	0.716401	0.720000	+0.202%	22,587	+38.236%
2022-10-28	0.730000	0.730400	0.697800	0.718549	-1.636%	51,304	+38.515%
2022-10-27	0.756100	0.756100	0.720200	0.730500	+1.444%	38,819	+36.249%
2022-10-26	0.716600	0.728100	0.702000	0.720100	+1.067%	27,254	+38.217%
2022-10-25	0.680100	0.720000	0.680100	0.712500	+2.948%	28,428	+39.691%
2022-10-24	0.680000	0.700000	0.680000	0.692100	+0.992%	38,843	+43.809%
2022-10-21	0.710000	0.710000	0.680000	0.685300	-2.086%	60,279	+45.236%
2022-10-20	0.710000	0.714400	0.699900	0.699900	-0.157%	35,851	+42.206%
2022-10-19	0.714000	0.714000	0.680200	0.701000	-0.778%	32,715	+41.983%
2022-10-18	0.710000	0.719900	0.700100	0.706500	+2.391%	83,997	+40.878%
2022-10-17	0.699900	0.700000	0.682000	0.690000	-1.400%	44,579	+44.246%
2022-10-14	0.710000	0.710000	0.680000	0.699800	+0.604%	39,036	+42.226%
2022-10-13	0.710000	0.726000	0.648050	0.695600	-6.643%	233,888	+43.085%
2022-10-12	0.750000	0.754800	0.726300	0.745100	-1.311%	53,099	+33.579%
2022-10-11	0.783900	0.783900	0.755000	0.755000	-3.687%	57,605	+31.828%