Dark

WVVI
Willamette Valley Vineyards
stock NASDAQ

Market Open

May 9, 2025

5.80USD0.000%(0.00)4,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-5.80)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	5.7300	5.8500	5.73000	5.8000	+1.399%	2,615	0.000%
2025-05-08	5.7600	5.8000	5.67000	5.7200	+0.175%	6,885	+1.399%
2025-05-07	5.9901	6.0678	5.41690	5.7100	-5.150%	20,180	+1.576%
2025-05-06	6.0400	6.0450	6.02000	6.0200	+0.333%	1,005	-3.654%
2025-05-05	6.0000	6.0900	6.00000	6.0000	-0.110%	1,089	-3.333%
2025-05-02	6.0450	6.0500	6.00000	6.0066	+0.125%	2,223	-3.440%
2025-05-01	6.0500	6.0860	5.99910	5.9991	-1.168%	1,762	-3.319%
2025-04-30	6.1700	6.1700	6.00000	6.0700	-0.492%	4,867	-4.448%
2025-04-29	6.0400	6.1399	5.98870	6.1000	+1.374%	11,112	-4.918%
2025-04-28	6.0300	6.0300	6.00000	6.0173	-0.376%	2,006	-3.611%
2025-04-25	5.9700	6.0400	5.97000	6.0400	+1.003%	6,506	-3.974%
2025-04-24	6.0350	6.0350	5.98000	5.9800	-0.828%	3,115	-3.010%
2025-04-23	6.0350	6.0350	5.98740	6.0299	-0.002%	1,840	-3.813%
2025-04-22	5.9985	6.0400	5.99000	6.0300	0.000%	18,207	-3.814%
2025-04-21	6.0500	6.1500	6.00000	6.0300	-0.985%	1,675	-3.814%
2025-04-17	6.0995	6.0995	6.09000	6.0900	-2.621%	488	-4.762%
2025-04-16	5.9900	6.2539	5.99000	6.2539	+4.931%	2,360	-7.258%
2025-04-15	5.8952	5.9700	5.58730	5.9600	-0.334%	7,708	-2.685%
2025-04-14	5.9800	5.9800	5.98000	5.9800	+0.504%	535	-3.010%
2025-04-11	5.9035	5.9990	5.84260	5.9500	+1.709%	1,552	-2.521%
2025-04-10	5.9000	5.9100	5.82500	5.8500	-0.847%	2,505	-0.855%
2025-04-09	5.8100	5.9570	5.81000	5.9000	-0.144%	1,192	-1.695%
2025-04-08	5.8300	5.9500	5.83000	5.9085	-0.697%	3,969	-1.836%
2025-04-07	5.8300	6.0150	5.65000	5.9500	-1.653%	7,025	-2.521%
2025-04-04	6.0000	6.1442	5.95000	6.0500	0.000%	9,892	-4.132%
2025-04-03	6.0000	6.1300	5.97000	6.0500	+2.196%	4,044	-4.132%
2025-04-02	6.0550	6.0900	5.91000	5.9200	-2.149%	1,795	-2.027%
2025-04-01	6.0550	6.1900	6.00010	6.0500	+1.852%	1,926	-4.132%
2025-03-31	5.7500	6.0400	5.75000	5.9400	-1.825%	4,362	-2.357%
2025-03-28	5.9500	6.0504	5.79000	6.0504	-0.158%	2,538	-4.139%
2025-03-27	5.9400	6.1100	5.94000	6.0600	+0.728%	1,379	-4.290%
2025-03-26	6.1900	6.1900	6.01620	6.0162	+0.103%	3,786	-3.594%
2025-03-25	5.9352	6.1800	5.93520	6.0100	+0.827%	7,688	-3.494%
2025-03-24	6.1000	6.1000	5.87270	5.9607	-1.639%	3,297	-2.696%
2025-03-21	5.8600	6.1422	5.86000	6.0600	+0.165%	11,772	-4.290%
2025-03-20	5.8500	6.1365	5.85000	6.0500	+2.024%	10,569	-4.132%
2025-03-19	5.9230	5.9551	5.80000	5.9300	+0.169%	8,551	-2.192%
2025-03-18	5.9500	5.9869	5.61080	5.9200	-2.712%	10,801	-2.027%
2025-03-17	6.1100	6.2000	6.02960	6.0850	-0.846%	14,106	-4.684%
2025-03-14	6.2800	6.2800	5.97390	6.1369	-0.536%	10,703	-5.490%
2025-03-13	6.0200	6.1900	6.01000	6.1700	+4.576%	6,031	-5.997%
2025-03-12	5.9300	6.1300	5.90000	5.9000	-2.318%	2,694	-1.695%
2025-03-11	5.7000	6.1000	5.70000	6.0400	+3.072%	10,217	-3.974%
2025-03-10	5.9987	6.2500	5.85010	5.8600	-3.140%	15,263	-1.024%
2025-03-07	5.8360	6.1900	5.83600	6.0500	-1.626%	9,093	-4.132%
2025-03-06	6.0800	6.1500	5.75000	6.1500	+4.237%	15,129	-5.691%
2025-03-05	6.0500	6.0500	5.80000	5.9000	-1.763%	8,949	-1.695%
2025-03-04	6.1060	6.1700	5.83620	6.0059	+0.433%	1,949	-3.428%
2025-03-03	5.9800	6.2200	5.96500	5.9800	-2.236%	4,133	-3.010%
2025-02-28	6.0400	6.2000	5.85000	6.1168	+1.194%	5,638	-5.179%
2025-02-27	6.1000	6.2000	6.01010	6.0446	+2.214%	9,097	-4.047%
2025-02-26	5.6500	5.9400	5.62000	5.9137	+1.610%	3,751	-1.923%
2025-02-25	6.0000	6.0000	5.82000	5.8200	-3.402%	7,502	-0.344%
2025-02-24	6.0500	6.1980	5.87520	6.0250	-1.067%	9,677	-3.734%
2025-02-21	5.7500	6.1500	5.75000	6.0900	+1.500%	20,729	-4.762%
2025-02-20	5.9900	6.0617	5.99000	6.0000	-3.226%	5,852	-3.333%
2025-02-19	6.0300	6.2000	6.02000	6.2000	+1.473%	2,326	-6.452%
2025-02-18	6.1500	6.1500	6.05000	6.1100	-1.847%	2,688	-5.074%
2025-02-14	5.7000	6.2250	5.70000	6.2250	+3.075%	7,809	-6.827%
2025-02-13	5.9200	6.0750	5.80360	6.0393	+1.331%	4,886	-3.962%
2025-02-12	6.0100	6.1250	5.62000	5.9600	-0.667%	11,837	-2.685%
2025-02-11	6.2900	6.3000	6.00000	6.0000	-2.755%	4,420	-3.333%
2025-02-10	6.3100	6.3299	6.03000	6.1700	+0.774%	4,147	-5.997%
2025-02-07	5.9600	6.2300	5.46000	6.1226	+2.043%	10,363	-5.269%
2025-02-06	6.1000	6.2000	5.95000	6.0000	-2.439%	33,002	-3.333%
2025-02-05	5.8600	6.1900	5.86000	6.1500	+3.815%	4,828	-5.691%
2025-02-04	5.7250	6.0000	5.50000	5.9240	+1.438%	13,807	-2.093%
2025-02-03	5.7000	5.8600	5.55120	5.8400	+0.690%	12,611	-0.685%
2025-01-31	5.8300	5.9300	5.75000	5.8000	+0.870%	5,218	0.000%
2025-01-30	5.5500	5.8100	5.41280	5.7500	+0.349%	16,528	+0.870%
2025-01-29	5.4800	5.7400	5.41000	5.7300	+2.688%	2,670	+1.222%
2025-01-28	5.6000	5.7466	5.58000	5.5800	-0.179%	2,118	+3.943%
2025-01-27	5.4000	5.6489	5.40000	5.5900	+7.915%	12,122	+3.757%
2025-01-24	5.3600	5.5000	5.17000	5.1800	+3.187%	18,470	+11.969%
2025-01-23	5.6600	5.6600	5.02000	5.0200	-9.550%	25,593	+15.538%
2025-01-22	5.4300	5.7300	5.32000	5.5500	+1.835%	26,218	+4.505%
2025-01-21	4.6300	5.4500	4.63000	5.4500	+15.957%	18,757	+6.422%
2025-01-17	4.6000	4.9250	4.60000	4.7000	-0.674%	16,564	+23.404%
2025-01-16	4.5023	4.7319	4.45500	4.7319	+8.530%	12,412	+22.572%
2025-01-15	4.4500	4.4866	4.04331	4.3600	-2.465%	6,940	+33.028%
2025-01-14	3.9900	5.0100	3.99000	4.4702	+18.888%	34,950	+29.748%
2025-01-13	3.7700	3.9900	3.76000	3.7600	+1.350%	19,458	+54.255%
2025-01-10	3.4000	3.7099	3.40000	3.7099	+5.997%	13,074	+56.338%
2025-01-07	3.5000	3.5800	3.26110	3.5000	+1.449%	4,554	+65.714%
2025-01-06	3.5900	3.5900	3.28600	3.4500	+2.374%	9,313	+68.116%
2025-01-03	3.4100	3.5650	3.31000	3.3700	-1.042%	4,825	+72.107%
2025-01-02	3.4500	3.4500	3.38850	3.4055	+1.657%	1,721	+70.313%
2024-12-31	3.3200	3.4100	3.27440	3.3500	-1.471%	23,583	+73.134%
2024-12-30	3.4700	3.4700	3.40000	3.4000	-1.876%	5,233	+70.588%
2024-12-27	3.3700	3.4650	3.37000	3.4650	+0.727%	1,895	+67.388%
2024-12-26	3.3641	3.4800	3.31570	3.4400	0.000%	15,923	+68.605%
2024-12-24	3.5000	3.5000	3.35160	3.4400	+4.242%	5,701	+68.605%
2024-12-23	3.2800	3.3100	3.20100	3.3000	-0.901%	10,455	+75.758%
2024-12-20	3.3000	3.3300	3.28000	3.3300	+0.909%	3,635	+74.174%
2024-12-19	3.2783	3.3000	3.27830	3.3000	+0.610%	1,707	+75.758%
2024-12-18	3.2751	3.3300	3.26000	3.2800	-1.793%	2,505	+76.829%
2024-12-17	3.2300	3.3400	3.23000	3.3399	+3.406%	7,243	+73.658%
2024-12-16	3.3000	3.3000	3.17000	3.2299	-1.857%	7,626	+79.572%
2024-12-13	3.2750	3.2910	3.27500	3.2910	+0.183%	1,079	+76.238%
2024-12-12	3.2372	3.2850	3.23720	3.2850	+1.077%	2,935	+76.560%
2024-12-11	3.2300	3.3300	3.23000	3.2500	+0.003%	5,957	+78.462%
2024-12-10	3.2500	3.3291	3.24990	3.2499	-0.310%	3,077	+78.467%
2024-12-09	3.3200	3.3200	3.24000	3.2600	+0.648%	5,578	+77.914%
2024-12-06	3.3000	3.3000	3.17500	3.2390	-2.145%	4,646	+79.068%
2024-12-05	3.3000	3.3300	3.30000	3.3100	-0.151%	1,130	+75.227%
2024-12-04	3.3300	3.3300	3.29990	3.3150	+0.300%	8,593	+74.962%
2024-12-03	3.3100	3.3200	3.26960	3.3051	-0.148%	4,153	+75.486%
2024-12-02	3.3900	3.3900	3.30980	3.3100	-1.713%	3,144	+75.227%
2024-11-29	3.3800	3.3800	3.36770	3.3677	+0.528%	895	+72.224%
2024-11-27	3.3842	3.3842	3.32040	3.3500	-0.125%	9,077	+73.134%
2024-11-26	3.3200	3.3801	3.31000	3.3542	+1.335%	1,559	+72.918%
2024-11-25	3.2900	3.3672	3.29000	3.3100	0.000%	3,791	+75.227%
2024-11-22	3.2950	3.3100	3.29500	3.3100	-1.605%	2,405	+75.227%
2024-11-21	3.3150	3.3640	3.26000	3.3640	+3.190%	948	+72.414%
2024-11-20	3.4000	3.4000	3.25500	3.2600	-0.306%	16,425	+77.914%
2024-11-19	3.3300	3.3829	3.26000	3.2700	-2.096%	10,446	+77.370%
2024-11-18	3.3200	3.4100	3.32000	3.3400	+0.300%	4,445	+73.653%
2024-11-15	3.3510	3.3510	3.32000	3.3300	-0.893%	2,080	+74.174%
2024-11-14	3.3550	3.3700	3.32000	3.3600	-0.406%	3,271	+72.619%
2024-11-13	3.3580	3.3737	3.32000	3.3737	+0.110%	3,242	+71.918%
2024-11-12	3.3400	3.3753	3.33000	3.3700	+0.898%	4,849	+72.107%
2024-11-11	3.3500	3.4585	3.34000	3.3400	+0.602%	17,325	+73.653%
2024-11-08	3.3200	3.5200	3.32000	3.3200	-1.190%	4,121	+74.699%
2024-11-07	3.5099	3.5099	3.34000	3.3600	-0.441%	1,824	+72.619%
2024-11-06	3.4000	3.4000	3.32000	3.3749	-1.029%	12,116	+71.857%
2024-11-05	3.4900	3.6100	3.41000	3.4100	+0.294%	6,218	+70.088%
2024-11-04	3.4100	3.5900	3.40000	3.4000	-1.449%	11,146	+70.588%
2024-11-01	3.6300	3.6357	3.36000	3.4500	-0.862%	24,890	+68.116%
2024-10-31	3.5900	3.5900	3.40120	3.4800	-1.136%	2,960	+66.667%
2024-10-30	3.4250	3.5900	3.35010	3.5200	+0.860%	16,550	+64.773%
2024-10-29	3.3600	3.4900	3.36000	3.4900	+4.176%	1,106	+66.189%
2024-10-28	3.4700	3.4700	3.35000	3.3501	-3.084%	6,256	+73.129%
2024-10-25	3.4874	3.4874	3.35010	3.4567	+3.185%	2,149	+67.790%
2024-10-24	3.3500	3.4400	3.35000	3.3500	-2.047%	1,622	+73.134%
2024-10-23	3.4782	3.4900	3.42000	3.4200	-0.292%	1,422	+69.591%
2024-10-22	3.5500	3.5928	3.42000	3.4300	-0.867%	6,077	+69.096%
2024-10-21	3.5000	3.5601	3.46000	3.4600	-2.194%	4,967	+67.630%
2024-10-18	3.5376	3.5376	3.53760	3.5376	-0.349%	298	+63.953%
2024-10-17	3.5600	3.5600	3.51000	3.5500	-1.389%	8,827	+63.380%
2024-10-16	3.5001	3.6000	3.50010	3.6000	+0.559%	2,643	+61.111%
2024-10-15	3.6500	3.6500	3.58000	3.5800	+0.562%	766	+62.011%
2024-10-14	3.5200	3.6600	3.52000	3.5600	-2.198%	11,379	+62.921%
2024-10-10	3.6400	3.6400	3.64000	3.6400	+1.534%	3,192	+59.341%
2024-10-09	3.4000	3.5850	3.35610	3.5850	+3.613%	24,125	+61.785%
2024-10-08	3.5675	3.5742	3.35000	3.4600	-3.081%	13,258	+67.630%
2024-10-07	3.4200	3.5700	3.35200	3.5700	+5.310%	17,267	+62.465%
2024-10-04	3.4300	3.4300	3.39000	3.3900	-1.451%	866	+71.091%
2024-10-03	3.4399	3.4399	3.43990	3.4399	-0.770%	354	+68.610%
2024-10-02	3.3100	3.4842	3.30570	3.4666	+2.589%	7,974	+67.311%
2024-10-01	3.4100	3.4100	3.35000	3.3791	-2.899%	2,347	+71.643%
2024-09-30	3.5200	3.5299	3.32000	3.4800	0.000%	12,767	+66.667%
2024-09-27	3.4900	3.4903	3.41000	3.4800	-1.972%	4,340	+66.667%
2024-09-26	3.4700	3.5500	3.45260	3.5500	+2.014%	983	+63.380%
2024-09-25	3.5000	3.5000	3.44000	3.4799	-0.574%	2,602	+66.671%
2024-09-24	3.5300	3.5500	3.50000	3.5000	-1.099%	2,267	+65.714%
2024-09-23	3.5799	3.5799	3.50000	3.5389	-1.148%	2,512	+63.893%
2024-09-20	3.5000	3.5800	3.50000	3.5800	+0.280%	6,971	+62.011%
2024-09-19	3.5000	3.5800	3.50000	3.5700	+2.000%	11,577	+62.465%
2024-09-18	3.6358	3.6358	3.50000	3.5000	-0.568%	3,112	+65.714%
2024-09-17	3.5000	3.6944	3.50000	3.5200	+0.285%	5,488	+64.773%
2024-09-16	3.5000	3.5500	3.50000	3.5100	-1.955%	3,528	+65.242%
2024-09-13	3.6300	3.7000	3.58000	3.5800	-3.243%	6,646	+62.011%
2024-09-12	3.7372	3.7400	3.70000	3.7000	-1.067%	701	+56.757%
2024-09-11	3.6800	3.7400	3.65000	3.7399	+0.158%	9,928	+55.084%
2024-09-10	3.7400	3.7400	3.69500	3.7340	+1.605%	703	+55.329%
2024-09-09	3.7400	3.7400	3.65000	3.6750	-0.810%	3,683	+57.823%
2024-09-06	3.6500	3.7050	3.65000	3.7050	+0.951%	810	+56.545%
2024-09-05	3.6701	3.6701	3.67010	3.6701	+0.551%	576	+58.034%
2024-09-04	3.7400	3.7400	3.65000	3.6500	-2.667%	418	+58.904%
2024-09-03	3.6200	3.7500	3.62000	3.7500	-0.133%	1,703	+54.667%
2024-08-30	3.8000	3.8000	3.72000	3.7550	-1.184%	1,477	+54.461%
2024-08-29	3.8000	3.8000	3.80000	3.8000	0.000%	898	+52.632%
2024-08-28	3.8000	3.8100	3.70010	3.8000	+1.193%	3,057	+52.632%
2024-08-27	3.7560	3.7999	3.75520	3.7552	+0.139%	511	+54.452%
2024-08-26	3.7500	3.7500	3.75000	3.7500	+1.349%	1,902	+54.667%
2024-08-23	3.7050	3.7994	3.70010	3.7001	+1.373%	4,571	+56.753%
2024-08-22	3.8100	3.8100	3.65000	3.6500	-1.351%	8,548	+58.904%
2024-08-21	3.7600	3.7600	3.70000	3.7000	-2.632%	6,237	+56.757%
2024-08-20	3.7500	3.8875	3.75000	3.8000	-0.234%	6,955	+52.632%
2024-08-19	3.8300	3.8300	3.80890	3.8089	+2.943%	671	+52.275%
2024-08-16	3.9200	3.9200	3.70000	3.7000	-0.615%	1,558	+56.757%
2024-08-15	3.8000	3.8000	3.70000	3.7229	+1.997%	955	+55.793%
2024-08-14	3.6500	3.6500	3.65000	3.6500	-1.882%	913	+58.904%
2024-08-13	3.7000	3.7300	3.70000	3.7200	-4.370%	941	+55.914%
2024-08-12	3.9300	3.9300	3.67000	3.8900	+1.832%	1,855	+49.100%
2024-08-09	3.9200	3.9200	3.75000	3.8200	-2.549%	1,424	+51.832%
2024-08-08	3.7840	3.9200	3.77000	3.9199	+2.081%	1,695	+47.963%
2024-08-07	3.8400	3.8400	3.84000	3.8400	-2.041%	693	+51.042%
2024-08-06	3.9199	3.9200	3.61000	3.9200	+5.094%	1,685	+47.959%
2024-08-05	3.6200	3.7900	3.62000	3.7300	+0.482%	998	+55.496%
2024-08-02	3.7051	3.7121	3.70000	3.7121	+0.327%	2,443	+56.246%
2024-08-01	3.8200	3.8900	3.70000	3.7000	-2.632%	1,132	+56.757%
2024-07-31	3.9600	3.9600	3.79000	3.8000	+0.742%	759	+52.632%
2024-07-30	3.6200	3.7720	3.62000	3.7720	+0.991%	601	+53.765%
2024-07-29	3.6500	3.7699	3.65000	3.7350	+0.943%	2,400	+55.288%
2024-07-26	3.7200	3.7200	3.70010	3.7001	+1.373%	613	+56.753%
2024-07-25	3.6500	3.6512	3.65000	3.6500	-1.617%	1,226	+58.904%
2024-07-24	3.6900	3.7199	3.62810	3.7100	+1.923%	812	+56.334%
2024-07-23	3.7638	3.7638	3.64000	3.6400	-1.887%	3,231	+59.341%
2024-07-22	3.7500	3.8737	3.62000	3.7100	-1.592%	12,263	+56.334%
2024-07-19	4.0300	4.0300	3.75000	3.7700	-2.078%	7,140	+53.846%
2024-07-18	3.9600	3.9600	3.80010	3.8500	-3.346%	10,063	+50.649%
2024-07-17	3.9700	3.9900	3.95430	3.9833	+1.745%	11,619	+45.608%
2024-07-16	3.7600	3.9800	3.76000	3.9150	+1.688%	1,815	+48.148%
2024-07-15	3.9700	4.0000	3.85000	3.8500	-0.901%	3,249	+50.649%
2024-07-12	3.9200	3.9200	3.85000	3.8850	-0.639%	6,717	+49.292%
2024-07-11	3.9100	3.9930	3.91000	3.9100	-0.736%	4,828	+48.338%
2024-07-10	3.8500	3.9399	3.85000	3.9390	+3.658%	8,760	+47.245%
2024-07-09	3.9900	3.9900	3.57000	3.8000	-4.040%	14,617	+52.632%
2024-07-08	3.8600	4.0000	3.86000	3.9600	-2.222%	4,422	+46.465%
2024-07-05	3.9100	4.0500	3.91000	4.0500	+4.922%	1,330	+43.210%
2024-07-03	3.9800	4.0050	3.85010	3.8600	-1.781%	774	+50.259%
2024-07-02	4.0400	4.0402	3.90000	3.9300	-1.750%	1,962	+47.583%
2024-07-01	4.0300	4.0927	4.00000	4.0000	+1.781%	1,002	+45.000%
2024-06-28	4.0396	4.2000	3.93000	3.9300	-4.843%	10,556	+47.583%
2024-06-27	4.1350	4.1350	4.00000	4.1300	+1.474%	1,504	+40.436%
2024-06-26	4.1700	4.2550	4.07000	4.0700	-2.632%	896	+42.506%
2024-06-25	4.2442	4.2442	4.18000	4.1800	+3.722%	1,006	+38.756%
2024-06-24	4.1800	4.3530	4.03000	4.0300	-7.356%	4,920	+43.921%
2024-06-21	3.9500	4.3500	3.94010	4.3500	+6.880%	12,159	+33.333%
2024-06-20	3.8500	4.1500	3.85000	4.0700	+5.440%	3,729	+42.506%
2024-06-18	4.0000	4.0000	3.86000	3.8600	-3.258%	5,605	+50.259%
2024-06-17	3.8500	3.9900	3.85000	3.9900	+0.125%	2,713	+45.363%
2024-06-14	4.0500	4.1000	3.89000	3.9850	-1.361%	4,924	+45.546%
2024-06-13	4.0300	4.1500	4.02000	4.0400	-2.061%	10,932	+43.564%
2024-06-12	4.0500	4.1350	4.04010	4.1250	+1.601%	628	+40.606%
2024-06-11	4.1181	4.1181	4.01000	4.0600	+0.995%	881	+42.857%
2024-06-10	4.0100	4.1263	4.01000	4.0200	-2.427%	1,050	+44.279%
2024-06-07	4.1250	4.2500	4.01000	4.1200	-2.316%	2,260	+40.777%
2024-06-06	4.1900	4.2998	3.98500	4.2177	+2.996%	3,084	+37.516%
2024-06-05	4.0400	4.1648	4.04000	4.0950	+1.361%	1,535	+41.636%
2024-06-04	4.1500	4.1500	4.04000	4.0400	+1.000%	1,098	+43.564%
2024-06-03	4.0700	4.0900	3.96000	4.0000	0.000%	3,143	+45.000%
2024-05-31	4.0200	4.2500	4.00000	4.0000	-0.498%	14,778	+45.000%
2024-05-30	4.2751	4.2751	4.02000	4.0200	-3.713%	7,563	+44.279%
2024-05-29	4.1800	4.2703	4.07000	4.1750	-0.358%	1,046	+38.922%
2024-05-28	4.1900	4.1900	4.08870	4.1900	+2.198%	3,382	+38.425%
2024-05-24	4.1000	4.1000	4.09990	4.0999	+1.227%	2,413	+41.467%
2024-05-23	4.0813	4.0999	4.05000	4.0502	-0.486%	4,735	+43.203%
2024-05-22	4.0500	4.0999	4.05000	4.0700	-0.877%	3,690	+42.506%
2024-05-21	4.0701	4.1060	4.07000	4.1060	-2.094%	1,490	+41.257%
2024-05-20	4.2100	4.2100	4.07680	4.1938	-0.385%	4,464	+38.299%
2024-05-17	4.2100	4.3600	4.20900	4.2100	-2.093%	1,235	+37.767%
2024-05-16	4.2000	4.3000	4.20000	4.3000	0.000%	2,878	+34.884%
2024-05-15	4.1500	4.3500	4.15000	4.3000	+0.703%	1,941	+34.884%
2024-05-14	4.2700	4.2700	4.27000	4.2700	-2.288%	307	+35.831%
2024-05-13	4.2200	4.3799	4.22000	4.3700	+5.301%	9,288	+32.723%
2024-05-10	4.2200	4.2200	4.15000	4.1500	-0.813%	1,351	+39.759%
2024-05-09	4.2500	4.3647	4.18400	4.1840	+0.168%	1,925	+38.623%
2024-05-08	4.2500	4.3333	4.10000	4.1770	+1.878%	5,946	+38.856%
2024-05-07	4.0800	4.2000	4.08000	4.1000	+0.985%	8,577	+41.463%
2024-05-06	4.2500	4.3800	4.05000	4.0600	-4.471%	15,085	+42.857%
2024-05-03	4.3778	4.6299	4.22820	4.2500	+1.398%	2,052	+36.471%
2024-05-02	4.0200	4.4200	4.02000	4.1914	+1.487%	9,684	+38.379%
2024-05-01	4.2200	4.2500	4.00000	4.1300	-0.862%	11,432	+40.436%
2024-04-30	4.1478	4.2100	4.08000	4.1659	+1.607%	3,105	+39.226%
2024-04-29	4.4000	4.4000	4.10000	4.1000	-7.449%	16,055	+41.463%
2024-04-26	4.5791	4.6500	4.43000	4.4300	-0.452%	2,665	+30.926%
2024-04-25	4.8040	4.8900	4.45000	4.4501	-5.618%	2,290	+30.334%
2024-04-24	4.5500	4.8900	4.50000	4.7150	+4.261%	3,347	+23.012%
2024-04-23	4.5861	4.6600	4.45000	4.5223	-7.519%	5,296	+28.253%
2024-04-22	4.7680	4.8900	4.73500	4.8900	-1.212%	672	+18.609%
2024-04-19	4.4200	4.9500	4.42000	4.9500	+8.079%	1,183	+17.172%
2024-04-18	4.4440	4.5800	4.44000	4.5800	+3.855%	768	+26.638%
2024-04-17	4.4800	4.6650	4.41000	4.4100	+0.227%	3,929	+31.519%
2024-04-16	4.4100	4.5000	4.40000	4.4000	-0.452%	3,754	+31.818%
2024-04-15	4.5000	4.6800	4.42000	4.4200	-2.002%	10,565	+31.222%
2024-04-12	4.5103	4.5103	4.51000	4.5103	-1.246%	2,031	+28.595%
2024-04-11	4.5750	4.5950	4.56720	4.5672	-0.605%	1,019	+26.992%
2024-04-10	4.6900	4.6900	4.55000	4.5950	-2.046%	3,918	+26.224%
2024-04-09	4.7000	4.7000	4.65000	4.6910	-1.800%	2,161	+23.641%
2024-04-08	4.7250	4.7770	4.72500	4.7770	+1.638%	2,828	+21.415%
2024-04-05	4.8100	4.8800	4.70000	4.7000	-1.468%	2,326	+23.404%
2024-04-04	4.7000	4.8174	4.65000	4.7700	+2.581%	3,519	+21.593%
2024-04-03	4.9800	4.9800	4.65000	4.6500	-6.250%	7,878	+24.731%
2024-04-02	4.9800	4.9800	4.77000	4.9600	-0.402%	4,775	+16.935%
2024-04-01	5.0600	5.1500	4.85010	4.9800	-4.962%	6,781	+16.466%
2024-03-28	5.0600	5.2400	4.87000	5.2400	0.000%	6,546	+10.687%
2024-03-27	5.0900	5.2400	4.96000	5.2400	+3.762%	7,589	+10.687%
2024-03-26	5.0500	5.0842	5.03000	5.0500	0.000%	3,119	+14.851%
2024-03-25	5.1700	5.2267	5.05000	5.0500	-2.132%	2,186	+14.851%
2024-03-22	5.0000	5.1600	4.99000	5.1600	+0.585%	15,780	+12.403%
2024-03-21	5.1350	5.1932	5.03000	5.1300	-0.127%	2,251	+13.060%
2024-03-20	5.1424	5.2400	5.02000	5.1365	+2.117%	3,650	+12.917%
2024-03-19	5.1400	5.2400	5.03000	5.0300	+0.399%	1,584	+15.308%
2024-03-18	5.1438	5.2000	5.01000	5.0100	0.000%	6,997	+15.768%
2024-03-15	5.1451	5.1580	5.01000	5.0100	-2.434%	9,337	+15.768%
2024-03-14	5.0200	5.1465	5.02000	5.1350	+2.495%	2,794	+12.950%
2024-03-13	5.0100	5.1930	5.01000	5.0100	0.000%	3,959	+15.768%
2024-03-12	5.0627	5.0627	5.01000	5.0100	-1.767%	1,441	+15.768%
2024-03-11	5.0100	5.2500	5.01000	5.1001	+0.792%	2,945	+13.723%
2024-03-08	5.0900	5.0900	5.06000	5.0600	-0.589%	1,938	+14.625%
2024-03-07	4.9100	5.0900	4.91000	5.0900	+3.036%	6,460	+13.949%
2024-03-06	5.2600	5.2600	4.63000	4.9400	-6.082%	23,560	+17.409%
2024-03-05	5.1924	5.2599	5.19240	5.2599	+1.772%	656	+10.268%
2024-03-04	5.1800	5.1800	5.10010	5.1683	-1.556%	1,030	+12.223%
2024-03-01	5.2800	5.2800	5.25000	5.2500	0.000%	1,915	+10.476%
2024-02-29	5.1700	5.2500	5.17000	5.2500	+1.293%	940	+10.476%
2024-02-28	5.2000	5.2000	5.18300	5.1830	-0.135%	923	+11.904%
2024-02-27	5.1900	5.2000	5.19000	5.1900	0.000%	1,022	+11.753%
2024-02-26	5.2000	5.2000	5.19000	5.1900	0.000%	1,713	+11.753%
2024-02-23	5.2000	5.2000	5.19000	5.1900	-0.192%	3,436	+11.753%
2024-02-22	5.2300	5.2301	5.19000	5.2000	-0.574%	4,582	+11.538%
2024-02-21	5.2200	5.2300	5.22000	5.2300	+0.531%	2,687	+10.899%
2024-02-20	5.2100	5.2100	5.20240	5.2024	+0.046%	929	+11.487%
2024-02-16	5.1900	5.2086	5.19000	5.2000	+0.193%	1,817	+11.538%
2024-02-15	5.1771	5.2100	5.15010	5.1900	-0.384%	3,109	+11.753%
2024-02-14	5.1000	5.2100	5.10000	5.2100	+0.566%	2,281	+11.324%
2024-02-13	5.1807	5.1807	5.18070	5.1807	+1.384%	454	+11.954%
2024-02-12	5.1500	5.2100	5.10070	5.1100	+0.045%	2,199	+13.503%
2024-02-09	5.0600	5.1077	5.06000	5.1077	-1.773%	1,545	+13.554%
2024-02-08	5.0900	5.2000	5.06670	5.1999	+2.590%	2,592	+11.541%
2024-02-07	5.2100	5.2100	5.05000	5.0686	-1.581%	3,087	+14.430%
2024-02-06	5.1500	5.1500	5.15000	5.1500	+0.783%	714	+12.621%
2024-02-05	5.2100	5.2100	5.11000	5.1100	-1.919%	855	+13.503%
2024-02-02	5.1634	5.2100	5.14970	5.2100	+0.192%	641	+11.324%
2024-02-01	5.2000	5.2000	5.20000	5.2000	+1.761%	617	+11.538%
2024-01-31	5.2000	5.2100	5.11000	5.1100	-1.101%	4,854	+13.503%
2024-01-30	5.1500	5.1900	5.15000	5.1669	-0.253%	803	+12.253%
2024-01-29	5.1450	5.1800	5.14000	5.1800	+0.164%	2,101	+11.969%
2024-01-26	5.1000	5.1900	5.10000	5.1715	+0.029%	1,184	+12.153%
2024-01-25	5.1700	5.1700	5.17000	5.1700	-0.575%	398	+12.186%
2024-01-24	5.1550	5.2000	5.10010	5.1999	+1.759%	3,995	+11.541%
2024-01-23	5.1200	5.2100	5.11000	5.1100	-1.161%	895	+13.503%
2024-01-22	5.3400	5.3400	5.12000	5.1700	+1.172%	2,496	+12.186%
2024-01-19	5.1101	5.1101	5.11010	5.1101	-1.000%	633	+13.501%
2024-01-18	5.2000	5.2000	5.16170	5.1617	-1.682%	1,066	+12.366%
2024-01-17	5.2500	5.2500	5.23150	5.2500	-0.943%	1,075	+10.476%
2024-01-16	5.3000	5.3000	5.30000	5.3000	-1.119%	640	+9.434%
2024-01-12	5.2650	5.3600	5.26500	5.3600	+1.132%	3,294	+8.209%
2024-01-11	5.2500	5.3000	5.25000	5.3000	-0.938%	609	+9.434%
2024-01-10	5.3427	5.3950	5.32500	5.3502	+0.004%	6,155	+8.407%
2024-01-09	5.3900	5.3900	5.31780	5.3500	-0.926%	3,825	+8.411%
2024-01-08	5.3899	5.4000	5.35100	5.4000	+0.559%	1,144	+7.407%
2024-01-05	5.3000	5.3900	5.30000	5.3700	+1.321%	2,476	+8.007%
2024-01-04	5.3200	5.3500	5.30000	5.3000	-1.670%	2,675	+9.434%
2024-01-03	5.3000	5.3900	5.30000	5.3900	+0.716%	1,357	+7.607%
2024-01-02	5.3100	5.3900	5.30010	5.3517	-0.106%	2,793	+8.377%
2023-12-29	5.3500	5.3800	5.33320	5.3574	+0.514%	2,810	+8.261%
2023-12-28	5.2000	5.3800	5.20000	5.3300	+1.460%	6,002	+8.818%
2023-12-27	5.1500	5.3000	5.15000	5.2533	-0.063%	2,395	+10.407%
2023-12-26	5.2100	5.2598	5.21000	5.2566	-1.562%	2,954	+10.337%
2023-12-22	5.1200	5.3600	5.10000	5.3400	+5.952%	7,931	+8.614%
2023-12-21	5.0500	5.0500	5.00000	5.0400	0.000%	9,572	+15.079%
2023-12-20	5.1000	5.1500	5.02000	5.0400	-1.946%	12,130	+15.079%
2023-12-19	5.1612	5.1782	5.13000	5.1400	+0.195%	9,601	+12.840%
2023-12-18	5.1500	5.2410	5.13000	5.1300	-0.388%	7,098	+13.060%
2023-12-15	5.1703	5.3000	5.15000	5.1500	-0.548%	3,349	+12.621%
2023-12-14	5.1300	5.1999	5.13000	5.1784	+0.747%	5,364	+12.004%
2023-12-13	5.2150	5.2200	5.14000	5.1400	0.000%	1,244	+12.840%
2023-12-12	5.1500	5.1500	5.14000	5.1400	-0.194%	3,887	+12.840%
2023-12-11	5.1700	5.3400	5.15000	5.1500	-1.435%	850	+12.621%
2023-12-08	5.1400	5.2250	5.14000	5.2250	+1.454%	1,187	+11.005%
2023-12-07	5.2200	5.2250	5.14000	5.1501	-4.362%	7,735	+12.619%
2023-12-06	5.2500	5.3850	5.24000	5.3850	+2.964%	1,884	+7.707%
2023-12-05	5.2800	5.2800	5.23000	5.2300	-0.947%	3,075	+10.899%
2023-12-04	5.2799	5.2800	5.23990	5.2800	+1.004%	2,503	+9.848%
2023-12-01	5.2275	5.2275	5.22750	5.2275	-0.444%	776	+10.952%
2023-11-30	5.2000	5.4415	5.20000	5.2508	+2.156%	1,417	+10.459%
2023-11-29	5.1900	5.2500	5.14000	5.1400	-1.540%	2,899	+12.840%
2023-11-28	5.2112	5.2204	5.21120	5.2204	+0.200%	1,306	+11.103%
2023-11-27	5.1300	5.3653	5.13000	5.2100	-4.228%	2,266	+11.324%
2023-11-24	5.4400	5.4400	5.44000	5.4400	+0.928%	867	+6.618%
2023-11-22	5.4600	5.4600	5.39000	5.3900	-1.101%	1,024	+7.607%
2023-11-21	5.4450	5.4500	5.25000	5.4500	+3.612%	5,775	+6.422%
2023-11-20	5.2500	5.4700	5.25000	5.2600	-1.866%	3,087	+10.266%
2023-11-17	5.2800	5.5000	5.25010	5.3600	+0.062%	2,060	+8.209%
2023-11-16	5.2800	5.5150	5.26000	5.3567	+1.261%	8,158	+8.276%
2023-11-15	5.3000	5.7500	5.25010	5.2900	+2.321%	8,930	+9.641%
2023-11-14	5.2501	5.3357	5.17000	5.1700	-2.637%	3,690	+12.186%