Dark

IHT
InnSuites Hospitality Trust
stock NYSEAMERICAN

At Close

May 9, 2025

2.53USD0.000%(0.00)2,043

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.53)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.5500	2.5500	2.5000	2.530000	-0.718%	952	0.000%
2025-05-08	2.5100	2.5483	2.5000	2.548300	-0.008%	4,075	-0.718%
2025-05-06	2.5000	2.5485	2.5000	2.548500	+1.534%	550	-0.726%
2025-05-05	2.5100	2.5100	2.5100	2.510000	-0.207%	237	+0.797%
2025-05-02	2.5798	2.5799	2.5100	2.515200	-0.976%	2,048	+0.588%
2025-05-01	2.5000	2.5800	2.5000	2.540000	+3.673%	2,970	-0.394%
2025-04-30	2.4000	2.4800	2.3601	2.450000	+0.410%	7,225	+3.265%
2025-04-29	2.4400	2.4400	2.4400	2.440000	0.000%	2,209	+3.689%
2025-04-28	2.4000	2.4400	2.4000	2.440000	+1.245%	2,967	+3.689%
2025-04-25	2.4400	2.4400	2.4100	2.410000	-1.633%	2,508	+4.979%
2025-04-24	2.3600	2.4500	2.3600	2.450000	+0.823%	4,055	+3.265%
2025-04-23	2.4000	2.4300	2.4000	2.430000	-0.816%	1,063	+4.115%
2025-04-22	2.4500	2.4500	2.4500	2.450000	0.000%	126	+3.265%
2025-04-21	2.4400	2.4500	2.4000	2.450000	0.000%	2,036	+3.265%
2025-04-17	2.4200	2.4500	2.4100	2.450000	+1.240%	2,192	+3.265%
2025-04-16	2.4200	2.4200	2.4200	2.420000	-0.933%	639	+4.545%
2025-04-15	2.4007	2.4428	2.4007	2.442800	+0.817%	862	+3.570%
2025-04-14	2.4000	2.4500	2.4000	2.423000	-1.102%	648	+4.416%
2025-04-11	2.4871	2.4871	2.4500	2.450000	0.000%	591	+3.265%
2025-04-10	2.4800	2.4950	2.3700	2.450000	+0.616%	4,158	+3.265%
2025-04-09	2.3800	2.4600	2.3500	2.435000	+4.060%	767	+3.901%
2025-04-08	2.3100	2.3900	2.3091	2.340000	+3.084%	8,204	+8.120%
2025-04-07	2.3900	2.3900	2.2600	2.270000	-3.198%	6,507	+11.454%
2025-04-04	2.2700	2.3900	2.2356	2.345000	-0.162%	16,999	+7.889%
2025-04-03	2.3074	2.3500	2.2600	2.348800	+2.122%	1,512	+7.715%
2025-04-02	2.3700	2.3700	2.3000	2.300000	-2.128%	596	+10.000%
2025-04-01	2.2860	2.3999	2.2860	2.350000	+3.982%	4,810	+7.660%
2025-03-31	2.3650	2.3650	2.2400	2.260000	-2.586%	7,240	+11.947%
2025-03-28	2.3200	2.3756	2.3100	2.320000	-0.855%	4,227	+9.052%
2025-03-27	2.3400	2.3400	2.2831	2.340000	+0.862%	1,266	+8.120%
2025-03-26	2.2996	2.3200	2.2601	2.320000	+2.655%	1,348	+9.052%
2025-03-25	2.2601	2.3009	2.2600	2.260000	-3.221%	1,179	+11.947%
2025-03-24	2.1100	2.4300	2.1100	2.335229	+9.635%	9,285	+8.341%
2025-03-21	2.5400	2.5695	2.1300	2.130000	-16.634%	7,628	+18.779%
2025-03-20	2.5400	2.5550	2.5400	2.555000	-0.877%	2,226	-0.978%
2025-03-19	2.5468	2.6000	2.5401	2.577600	-0.479%	667	-1.847%
2025-03-17	2.5201	2.5900	2.5201	2.590000	+1.969%	3,176	-2.317%
2025-03-14	2.5700	2.6299	2.5300	2.540000	-3.422%	9,092	-0.394%
2025-03-13	2.6300	2.6368	2.5600	2.630000	-0.379%	2,019	-3.802%
2025-03-12	2.6454	2.6454	2.6400	2.640000	+2.175%	1,016	-4.167%
2025-03-11	2.6012	2.6456	2.5300	2.583800	-3.590%	8,409	-2.082%
2025-03-10	2.6900	2.6900	2.6000	2.680000	+1.132%	2,606	-5.597%
2025-03-07	2.6100	2.6589	2.5600	2.650000	+0.189%	6,375	-4.528%
2025-03-06	2.6161	2.6792	2.5600	2.645000	-1.214%	5,750	-4.348%
2025-03-05	2.6900	2.6900	2.6775	2.677500	+0.665%	1,124	-5.509%
2025-03-04	2.6001	2.6798	2.6001	2.659800	-1.123%	6,175	-4.880%
2025-03-03	2.6000	2.6900	2.6000	2.690000	+2.672%	3,017	-5.948%
2025-02-28	2.6563	2.6563	2.6000	2.620000	-0.038%	3,564	-3.435%
2025-02-27	2.6500	2.6900	2.6201	2.621000	-0.535%	4,384	-3.472%
2025-02-26	2.6300	2.6351	2.5900	2.635100	+1.726%	445	-3.988%
2025-02-25	2.6300	2.6300	2.5300	2.590400	-0.465%	1,233	-2.332%
2025-02-24	2.5500	2.6025	2.5500	2.602500	+0.872%	494	-2.786%
2025-02-21	2.5300	2.6000	2.5300	2.580000	+0.781%	4,034	-1.938%
2025-02-20	2.5500	2.5600	2.5417	2.560000	+1.186%	1,154	-1.172%
2025-02-19	2.5850	2.5850	2.5300	2.530000	-1.365%	676	0.000%
2025-02-18	2.5301	2.6000	2.5300	2.565000	-1.483%	1,162	-1.365%
2025-02-14	2.5400	2.6036	2.5400	2.603600	+1.236%	613	-2.827%
2025-02-13	2.6400	2.6400	2.5400	2.571800	+1.652%	1,654	-1.625%
2025-02-12	2.5300	2.5300	2.5300	2.530000	-0.784%	361	0.000%
2025-02-11	2.5500	2.5500	2.5500	2.550000	-0.971%	294	-0.784%
2025-02-10	2.4800	2.6400	2.4800	2.575000	+0.586%	1,395	-1.748%
2025-02-07	2.5307	2.5600	2.5307	2.560000	+0.787%	1,283	-1.172%
2025-02-06	2.5263	2.5750	2.5263	2.540000	-0.955%	1,260	-0.394%
2025-02-05	2.6015	2.6015	2.5300	2.564500	+0.176%	634	-1.345%
2025-02-04	2.5600	2.5601	2.5456	2.560000	+0.392%	1,444	-1.172%
2025-02-03	2.5400	2.6000	2.4503	2.550000	+1.190%	9,839	-0.784%
2025-01-31	2.5010	2.5300	2.5010	2.520000	-0.787%	1,606	+0.397%
2025-01-30	2.6400	2.6400	2.5000	2.540000	-0.392%	3,479	-0.394%
2025-01-29	2.5000	2.6000	2.4799	2.550000	-0.176%	3,867	-0.784%
2025-01-28	2.5100	2.5802	2.5000	2.554500	+0.393%	4,788	-0.959%
2025-01-27	2.5900	2.6000	2.4501	2.544500	-0.216%	2,450	-0.570%
2025-01-24	2.5300	2.5500	2.4600	2.550000	-0.767%	3,313	-0.784%
2025-01-23	2.5500	2.5697	2.5499	2.569700	+0.183%	1,048	-1.545%
2025-01-22	2.5161	2.6406	2.5161	2.565000	-0.195%	1,124	-1.365%
2025-01-21	2.5500	2.6499	2.5199	2.570000	+1.581%	2,673	-1.556%
2025-01-17	2.4699	2.5562	2.4699	2.530000	+1.200%	4,464	0.000%
2025-01-15	2.5000	2.5000	2.5000	2.500000	+1.215%	364	+1.200%
2025-01-14	2.4400	2.5250	2.4000	2.470000	-1.200%	2,350	+2.429%
2025-01-13	2.5500	2.6499	2.5000	2.500000	-3.653%	9,973	+1.200%
2025-01-10	2.6000	2.6043	2.5200	2.594800	-0.962%	6,163	-2.497%
2025-01-08	2.7000	2.7000	2.5200	2.620000	+1.069%	5,015	-3.435%
2025-01-07	2.5600	2.7000	2.5002	2.592300	+3.279%	6,263	-2.403%
2025-01-06	2.2500	2.5900	2.2400	2.510000	+15.370%	35,007	+0.797%
2025-01-03	2.2192	2.2192	2.1500	2.175600	-2.439%	1,355	+16.290%
2025-01-02	2.1850	2.2300	2.1400	2.230000	+3.203%	1,192	+13.453%
2024-12-31	2.1600	2.1608	2.1000	2.160800	-2.226%	2,497	+17.086%
2024-12-27	2.2300	2.2700	2.2100	2.210000	-2.428%	2,810	+14.480%
2024-12-26	2.2600	2.3200	2.2000	2.265000	-1.893%	1,581	+11.700%
2024-12-24	2.3087	2.3087	2.3087	2.308700	+4.941%	312	+9.585%
2024-12-23	2.2800	2.2800	2.2000	2.200000	-3.509%	796	+15.000%
2024-12-20	2.1000	2.2800	2.1000	2.280000	+3.107%	2,418	+10.965%
2024-12-19	2.2051	2.2400	2.0846	2.211300	+7.345%	1,887	+14.412%
2024-12-18	2.1300	2.2262	2.0600	2.060000	-8.105%	2,287	+22.816%
2024-12-17	2.1700	2.2417	2.1500	2.241700	+3.304%	1,404	+12.861%
2024-12-13	2.1100	2.2123	2.1090	2.170000	-2.120%	3,204	+16.590%
2024-12-12	2.1000	2.2389	2.1000	2.217000	-0.672%	1,800	+14.118%
2024-12-11	2.1000	2.2320	2.1000	2.232000	+3.333%	366	+13.351%
2024-12-10	2.1200	2.1600	2.1200	2.160000	+0.465%	762	+17.130%
2024-12-09	2.1100	2.1900	2.1000	2.150000	-2.001%	1,577	+17.674%
2024-12-06	2.0400	2.1941	2.0400	2.193900	+3.755%	2,428	+15.320%
2024-12-05	2.2318	2.2500	1.9500	2.114500	-1.651%	13,017	+19.650%
2024-12-04	2.1400	2.2390	2.1000	2.150000	-2.050%	769	+17.674%
2024-12-03	2.2500	2.2500	2.1200	2.195000	-2.266%	3,871	+15.262%
2024-12-02	2.1000	2.2638	2.1000	2.245900	-1.062%	3,232	+12.650%
2024-11-29	2.2600	2.2700	2.1205	2.270000	+5.581%	611	+11.454%
2024-11-27	2.2790	2.2790	2.1500	2.150000	-0.922%	1,063	+17.674%
2024-11-26	2.2408	2.2408	2.1100	2.170000	+6.373%	2,794	+16.590%
2024-11-25	2.1090	2.1090	2.0400	2.040000	-4.225%	812	+24.020%
2024-11-22	1.9700	2.3567	1.9700	2.130000	+4.668%	4,247	+18.779%
2024-11-21	2.0498	2.0500	2.0099	2.035000	-0.098%	3,770	+24.324%
2024-11-20	2.0162	2.0500	2.0100	2.037000	-0.634%	3,813	+24.202%
2024-11-19	2.0500	2.0500	2.0500	2.050000	+0.549%	775	+23.415%
2024-11-18	1.9800	2.0500	1.9800	2.038800	+0.681%	2,735	+24.093%
2024-11-15	2.0422	2.0422	2.0000	2.025000	0.000%	3,139	+24.938%
2024-11-14	1.9800	2.0250	1.9800	2.025000	-0.246%	1,084	+24.938%
2024-11-13	2.0350	2.0500	2.0000	2.030000	+0.495%	2,766	+24.631%
2024-11-12	2.0454	2.0500	2.0100	2.020000	-0.980%	3,753	+25.248%
2024-11-11	1.9400	2.0500	1.9400	2.040000	+4.852%	6,730	+24.020%
2024-11-08	1.9400	1.9500	1.9000	1.945600	+2.942%	4,315	+30.037%
2024-11-07	1.8900	1.9500	1.8900	1.890000	-1.305%	1,854	+33.862%
2024-11-06	1.9400	1.9800	1.8800	1.915000	+0.262%	2,721	+32.115%
2024-11-05	1.8709	1.9800	1.7800	1.910000	+1.515%	43,291	+32.461%
2024-11-04	1.8600	1.8840	1.8600	1.881500	-0.450%	1,099	+34.467%
2024-11-01	1.9799	1.9799	1.8900	1.890000	-1.047%	1,834	+33.862%
2024-10-30	1.9001	1.9800	1.9000	1.910000	-3.046%	1,053	+32.461%
2024-10-29	1.9600	1.9700	1.8600	1.970000	+4.233%	661	+28.426%
2024-10-28	1.9000	1.9000	1.8600	1.890000	-1.047%	1,090	+33.862%
2024-10-25	1.8900	1.9400	1.8800	1.910000	-3.046%	2,267	+32.461%
2024-10-24	1.9200	1.9700	1.8300	1.970000	-0.505%	2,554	+28.426%
2024-10-23	1.9534	1.9800	1.9200	1.980000	+3.125%	3,721	+27.778%
2024-10-22	1.9200	1.9200	1.9200	1.920000	-2.370%	487	+31.771%
2024-10-21	1.9666	1.9666	1.9666	1.966600	+2.427%	396	+28.648%
2024-10-18	1.9200	1.9200	1.9200	1.920000	-1.072%	333	+31.771%
2024-10-17	1.9200	1.9450	1.9200	1.940800	-1.597%	2,364	+30.359%
2024-10-16	1.9200	1.9723	1.9200	1.972300	+0.061%	622	+28.277%
2024-10-15	1.9800	1.9800	1.9083	1.971100	+0.372%	2,155	+28.355%
2024-10-14	1.7700	1.9638	1.7700	1.963800	+3.757%	646	+28.832%
2024-10-11	1.9000	1.9799	1.8816	1.892700	-3.885%	2,285	+33.671%
2024-10-10	1.9692	1.9692	1.9692	1.969200	+2.696%	279	+28.479%
2024-10-09	1.8400	1.9290	1.8400	1.917500	-0.648%	1,044	+31.943%
2024-10-08	1.9300	1.9300	1.9300	1.930000	+6.630%	195	+31.088%
2024-10-07	1.8381	1.9411	1.8000	1.810000	-1.379%	3,479	+39.779%
2024-10-04	1.8950	1.8950	1.8353	1.835300	+0.449%	363	+37.852%
2024-10-03	1.8300	1.8400	1.8200	1.827100	-1.769%	1,098	+38.471%
2024-10-02	1.8650	1.8650	1.8600	1.860000	+4.494%	386	+36.022%
2024-10-01	1.8100	1.8100	1.7700	1.780000	-1.657%	2,307	+42.135%
2024-09-30	1.8672	1.9100	1.8100	1.810000	-1.093%	1,136	+39.779%
2024-09-27	1.8200	1.8653	1.7800	1.830000	+1.105%	2,974	+38.251%
2024-09-26	1.8202	1.9731	1.8100	1.810000	-1.630%	5,741	+39.779%
2024-09-25	1.8100	1.9200	1.8100	1.840000	+1.657%	3,462	+37.500%
2024-09-24	1.8400	1.8900	1.7600	1.810000	-5.483%	15,912	+39.779%
2024-09-23	1.9401	1.9999	1.9000	1.915000	-2.792%	2,610	+32.115%
2024-09-20	1.8600	1.9700	1.8100	1.970000	+8.242%	8,265	+28.426%
2024-09-19	1.9621	2.0100	1.8000	1.820000	-2.151%	3,752	+39.011%
2024-09-18	1.9300	2.0350	1.8001	1.860000	-10.145%	36,638	+36.022%
2024-09-17	2.0400	2.1000	2.0400	2.070000	+0.862%	2,795	+22.222%
2024-09-16	2.0100	2.0699	2.0100	2.052300	+1.099%	5,310	+23.276%
2024-09-13	2.0600	2.1000	2.0300	2.030000	-2.871%	3,569	+24.631%
2024-09-12	2.0416	2.1199	2.0300	2.090000	+0.481%	3,944	+21.053%
2024-09-11	2.1000	2.1400	2.0000	2.080000	-2.804%	7,301	+21.635%
2024-09-10	2.1700	2.2500	2.1000	2.140000	-3.167%	11,242	+18.224%
2024-09-09	2.2000	2.2500	2.1200	2.210000	+1.376%	13,255	+14.480%
2024-09-06	2.0300	2.2000	2.0201	2.180000	+3.810%	10,199	+16.055%
2024-09-05	2.0597	2.1700	2.0300	2.100000	+2.439%	12,029	+20.476%
2024-09-04	2.0000	2.0600	1.8800	2.050000	+2.500%	9,663	+23.415%
2024-09-03	2.0000	2.0000	1.9100	2.000000	+1.523%	10,129	+26.500%
2024-08-30	2.0400	2.0400	1.9000	1.970000	0.000%	12,546	+28.426%
2024-08-29	1.8100	2.0599	1.8100	1.970000	-5.737%	14,081	+28.426%
2024-08-28	1.7899	2.1400	1.7100	2.089900	+21.020%	115,048	+21.058%
2024-08-27	1.6500	1.8400	1.6400	1.726900	+3.407%	19,286	+46.505%
2024-08-26	1.6000	1.7200	1.6000	1.670000	+3.727%	1,892	+51.497%
2024-08-23	1.6000	1.7000	1.6000	1.610000	-1.829%	831	+57.143%
2024-08-22	1.6100	1.7000	1.6099	1.640000	-1.205%	3,054	+54.268%
2024-08-21	1.5800	1.7200	1.5800	1.660000	+5.063%	3,147	+52.410%
2024-08-20	1.5400	1.5800	1.5400	1.580000	+0.624%	271	+60.127%
2024-08-19	1.5599	1.5800	1.5599	1.570200	+0.654%	1,585	+61.126%
2024-08-16	1.5700	1.5700	1.5501	1.560000	-0.637%	1,000	+62.179%
2024-08-15	1.5400	1.5751	1.5400	1.570000	-0.633%	656	+61.146%
2024-08-14	1.5700	1.5800	1.5700	1.580000	+0.006%	301	+60.127%
2024-08-13	1.5400	1.5800	1.5200	1.579900	+0.708%	2,598	+60.137%
2024-08-12	1.5200	1.5800	1.5200	1.568800	-0.709%	2,902	+61.270%
2024-08-09	1.5400	1.5899	1.5400	1.580000	+1.935%	1,479	+60.127%
2024-08-07	1.5500	1.5500	1.5500	1.550000	-1.899%	282	+63.226%
2024-08-06	1.5900	1.5900	1.5600	1.580000	+1.282%	1,104	+60.127%
2024-08-05	1.5750	1.6025	1.5120	1.560000	-3.698%	5,428	+62.179%
2024-08-02	1.5400	1.6199	1.5400	1.619900	+3.178%	3,458	+56.182%
2024-08-01	1.5500	1.6200	1.5500	1.570000	-0.633%	3,524	+61.146%
2024-07-31	1.6000	1.6200	1.5600	1.580000	-2.463%	6,619	+60.127%
2024-07-30	1.5500	1.6424	1.5500	1.619900	+1.244%	1,839	+56.182%
2024-07-29	1.6300	1.6800	1.5500	1.600000	+2.564%	2,199	+58.125%
2024-07-26	1.5400	1.5700	1.5000	1.560000	-3.704%	1,371	+62.179%
2024-07-25	1.5000	1.6200	1.5000	1.620000	+7.856%	2,439	+56.173%
2024-07-24	1.5020	1.5460	1.5020	1.502000	+5.775%	1,995	+68.442%
2024-07-23	1.5099	1.5300	1.4000	1.420000	-6.085%	13,865	+78.169%
2024-07-22	1.6400	1.6400	1.3400	1.512000	-11.059%	19,161	+67.328%
2024-07-19	1.7000	1.7000	1.7000	1.700000	-3.955%	590	+48.824%
2024-07-18	1.7700	1.7700	1.7700	1.770000	+2.907%	365	+42.938%
2024-07-16	1.6600	1.7200	1.6000	1.720000	+1.775%	1,506	+47.093%
2024-07-15	1.6100	1.6900	1.6100	1.690000	+2.362%	965	+49.704%
2024-07-12	1.7000	1.7999	1.6400	1.651000	-4.841%	5,003	+53.240%
2024-07-11	1.6600	1.7560	1.6400	1.735000	+3.274%	19,666	+45.821%
2024-07-10	1.7000	1.7000	1.5601	1.680000	+3.704%	6,336	+50.595%
2024-07-09	1.7200	1.7425	1.5201	1.620000	-5.814%	31,984	+56.173%
2024-07-08	1.7709	1.8000	1.7200	1.720000	-3.371%	5,129	+47.093%
2024-07-05	1.8100	1.8589	1.7600	1.780000	-3.261%	2,965	+42.135%
2024-07-03	1.8000	1.8400	1.8000	1.840000	+4.545%	1,027	+37.500%
2024-07-02	1.8000	1.8250	1.7600	1.760000	-0.884%	704	+43.750%
2024-07-01	1.8200	1.8400	1.7600	1.775700	-0.242%	5,679	+42.479%
2024-06-28	1.7600	1.8100	1.7600	1.780000	-1.657%	2,225	+42.135%
2024-06-27	1.7800	1.8550	1.7600	1.810000	0.000%	4,861	+39.779%
2024-06-26	1.8000	1.8650	1.8000	1.810000	-0.920%	2,409	+39.779%
2024-06-25	1.8100	1.9200	1.8000	1.826800	-0.717%	5,795	+38.494%
2024-06-24	1.9500	1.9799	1.8000	1.840000	-1.075%	11,458	+37.500%
2024-06-21	1.8850	1.9399	1.7600	1.860000	+0.541%	16,155	+36.022%
2024-06-20	1.8500	1.9500	1.7900	1.850000	+2.778%	12,813	+36.757%
2024-06-18	1.8664	1.8801	1.7150	1.800000	-4.757%	14,806	+40.556%
2024-06-17	1.8000	1.9500	1.7700	1.889900	+3.835%	14,213	+33.870%
2024-06-14	1.7500	1.9200	1.7500	1.820100	+1.682%	17,572	+39.003%
2024-06-13	1.7900	1.8500	1.7900	1.790000	+0.562%	9,885	+41.341%
2024-06-12	1.6300	1.8500	1.6165	1.780000	+11.264%	45,320	+42.135%
2024-06-11	1.5401	1.6000	1.5401	1.599800	+0.934%	3,348	+58.145%
2024-06-10	1.6063	1.6063	1.5850	1.585000	+2.258%	793	+59.621%
2024-06-07	1.5600	1.6155	1.5200	1.550000	-1.268%	11,776	+63.226%
2024-06-06	1.5699	1.5699	1.5100	1.569900	+1.948%	2,157	+61.157%
2024-06-05	1.4100	1.5399	1.4100	1.539900	+4.047%	5,103	+64.296%
2024-06-04	1.4420	1.5536	1.4400	1.480000	-1.333%	3,761	+70.946%
2024-06-03	1.3100	1.6301	1.3100	1.500000	+17.188%	49,779	+68.667%
2024-05-31	1.2800	1.2800	1.2800	1.280000	0.000%	534	+97.656%
2024-05-30	1.2800	1.3099	1.2800	1.280000	-2.290%	669	+97.656%
2024-05-29	1.2800	1.3100	1.2800	1.310000	+2.344%	1,895	+93.130%
2024-05-28	1.2979	1.2979	1.2800	1.280000	-2.290%	530	+97.656%
2024-05-24	1.2800	1.3100	1.2800	1.310000	+2.344%	386	+93.130%
2024-05-23	1.3044	1.3100	1.2800	1.280000	-4.478%	1,674	+97.656%
2024-05-22	1.3400	1.3400	1.3400	1.340000	0.000%	1,589	+88.806%
2024-05-21	1.3400	1.3400	1.3400	1.340000	+0.919%	2,389	+88.806%
2024-05-20	1.3008	1.3278	1.2900	1.327800	+1.320%	2,328	+90.541%
2024-05-17	1.3000	1.3105	1.3000	1.310500	-2.201%	2,030	+93.056%
2024-05-16	1.3600	1.3600	1.2857	1.340000	-0.357%	5,893	+88.806%
2024-05-15	1.3000	1.3448	1.2800	1.344800	+3.789%	1,297	+88.132%
2024-05-14	1.2938	1.2957	1.2500	1.295700	-2.100%	2,986	+95.261%
2024-05-13	1.3500	1.3500	1.3200	1.323500	+1.808%	1,268	+91.160%
2024-05-10	1.3300	1.3400	1.3000	1.300000	0.000%	5,680	+94.615%
2024-05-09	1.3045	1.3045	1.3000	1.300000	-0.763%	744	+94.615%
2024-05-08	1.3300	1.3399	1.3100	1.310000	0.000%	4,692	+93.130%
2024-05-07	1.3399	1.3400	1.3100	1.310000	0.000%	7,489	+93.130%
2024-05-06	1.3300	1.3500	1.3100	1.310000	+0.769%	6,164	+93.130%
2024-05-03	1.3500	1.3500	1.3000	1.300000	-2.256%	7,905	+94.615%
2024-05-02	1.3900	1.3900	1.3300	1.330000	-2.364%	1,935	+90.226%
2024-05-01	1.4200	1.5900	1.2900	1.362200	-0.569%	26,616	+85.729%
2024-04-30	1.4003	1.4003	1.3700	1.370000	-2.837%	3,002	+84.672%
2024-04-29	1.4100	1.4100	1.4100	1.410000	-1.447%	437	+79.433%
2024-04-26	1.4097	1.4400	1.3700	1.430700	+1.110%	5,168	+76.837%
2024-04-25	1.4150	1.4150	1.4150	1.415000	+3.194%	434	+78.799%
2024-04-24	1.3712	1.3712	1.3712	1.371200	+0.824%	673	+84.510%
2024-04-23	1.4201	1.5100	1.3500	1.360000	-6.207%	16,078	+86.029%
2024-04-22	1.4700	1.5100	1.4500	1.450000	-5.229%	1,489	+74.483%
2024-04-19	1.4300	1.5394	1.4300	1.530000	+6.250%	1,337	+65.359%
2024-04-18	1.4200	1.4400	1.4200	1.440000	-3.962%	1,832	+75.694%
2024-04-17	1.4200	1.4994	1.4200	1.499400	-2.000%	429	+68.734%
2024-04-16	1.4100	1.5399	1.4100	1.530000	-3.109%	3,378	+65.359%
2024-04-15	1.6099	1.6099	1.5791	1.579100	+12.793%	4,074	+60.218%
2024-04-12	1.4000	1.4164	1.4000	1.400000	+0.719%	2,771	+80.714%
2024-04-11	1.3100	1.5000	1.3100	1.390000	+1.460%	2,177	+82.014%
2024-04-10	1.5300	1.6200	1.3501	1.370000	-11.327%	11,763	+84.672%
2024-04-09	1.4000	1.6800	1.3999	1.545000	+11.151%	61,038	+63.754%
2024-04-08	1.3700	1.3900	1.3500	1.390000	+0.725%	10,501	+82.014%
2024-04-05	1.3500	1.3800	1.3500	1.380000	-0.712%	1,304	+83.333%
2024-04-04	1.3500	1.3899	1.3500	1.389900	-0.007%	726	+82.027%
2024-04-02	1.3000	1.3900	1.3000	1.390000	+2.955%	611	+82.014%
2024-04-01	1.3600	1.3600	1.3500	1.350100	+2.280%	1,724	+87.394%
2024-03-28	1.3400	1.3400	1.3200	1.320000	0.000%	1,672	+91.667%
2024-03-27	1.3300	1.3900	1.3200	1.320000	-1.581%	2,475	+91.667%
2024-03-26	1.3800	1.3800	1.3300	1.341200	-2.812%	2,151	+88.637%
2024-03-25	1.3200	1.3900	1.3200	1.380000	+1.322%	2,746	+83.333%
2024-03-22	1.3800	1.3800	1.3100	1.362000	-6.069%	5,886	+85.756%
2024-03-21	1.4900	1.4900	1.3800	1.450000	+2.113%	10,081	+74.483%
2024-03-20	1.4200	1.4200	1.4200	1.420000	0.000%	492	+78.169%
2024-03-19	1.4200	1.4300	1.4200	1.420000	-0.699%	4,629	+78.169%
2024-03-18	1.4300	1.4500	1.4300	1.430000	0.000%	1,528	+76.923%
2024-03-15	1.4300	1.4300	1.4300	1.430000	-6.536%	589	+76.923%
2024-03-14	1.4800	1.5300	1.4800	1.530000	+3.378%	481	+65.359%
2024-03-13	1.5000	1.5000	1.4800	1.480000	-1.333%	1,606	+70.946%
2024-03-12	1.5500	1.5600	1.5000	1.500000	-5.063%	1,771	+68.667%
2024-03-11	1.5800	1.6200	1.4100	1.580000	-3.151%	3,195	+60.127%
2024-03-08	1.5159	1.6399	1.5100	1.631400	+2.604%	4,992	+55.082%
2024-03-07	1.6045	1.6045	1.5367	1.590000	-0.637%	2,137	+59.119%
2024-03-06	1.6037	1.6400	1.6000	1.600200	+0.012%	3,574	+58.105%
2024-03-05	1.5900	1.6200	1.5900	1.600000	+3.226%	1,585	+58.125%
2024-03-04	1.6200	1.6300	1.4727	1.550000	-3.727%	16,561	+63.226%
2024-03-01	1.5200	1.6645	1.5200	1.610000	+3.871%	3,689	+57.143%
2024-02-29	1.5300	1.7000	1.5300	1.550000	+3.072%	26,283	+63.226%
2024-02-28	1.4450	1.5243	1.4450	1.503800	+0.946%	2,564	+68.240%
2024-02-27	1.4800	1.4900	1.4292	1.489700	+2.034%	5,651	+69.833%
2024-02-26	1.4600	1.4600	1.4100	1.460000	+0.690%	6,962	+73.288%
2024-02-23	1.4050	1.4737	1.4050	1.450000	+5.072%	6,909	+74.483%
2024-02-22	1.3570	1.3800	1.3500	1.380000	-2.128%	2,994	+83.333%
2024-02-21	1.3500	1.4100	1.3400	1.410000	+2.920%	3,467	+79.433%
2024-02-20	1.4300	1.4300	1.3700	1.370000	+0.735%	1,496	+84.672%
2024-02-16	1.3899	1.4300	1.3600	1.360000	-1.449%	4,179	+86.029%
2024-02-15	1.3400	1.3948	1.3400	1.380000	+4.340%	2,663	+83.333%
2024-02-14	1.3437	1.3437	1.3226	1.322600	-0.564%	949	+91.290%
2024-02-13	1.3500	1.3500	1.3301	1.330100	-2.199%	692	+90.211%
2024-02-12	1.3319	1.3600	1.3300	1.360000	-3.546%	747	+86.029%
2024-02-09	1.3200	1.4100	1.3200	1.410000	-0.592%	2,041	+79.433%
2024-02-06	1.4184	1.4184	1.4184	1.418400	+2.783%	439	+78.370%
2024-02-05	1.4200	1.4200	1.3264	1.380000	-2.121%	3,041	+83.333%
2024-02-02	1.3300	1.4163	1.3101	1.409900	-1.406%	4,356	+79.445%
2024-02-01	1.3600	1.4300	1.3476	1.430000	0.000%	4,533	+76.923%
2024-01-31	1.3898	1.4599	1.3001	1.430000	+2.878%	11,263	+76.923%
2024-01-30	1.3736	1.3900	1.3736	1.390000	-0.714%	928	+82.014%
2024-01-29	1.3600	1.4000	1.3600	1.400000	+3.704%	11,447	+80.714%
2024-01-26	1.2700	1.3500	1.2700	1.350000	+6.299%	9,008	+87.407%
2024-01-25	1.3400	1.3499	1.2700	1.270000	-0.781%	3,361	+99.213%
2024-01-24	1.2500	1.2800	1.2500	1.280000	-2.021%	3,559	+97.656%
2024-01-23	1.2601	1.3200	1.2600	1.306400	+3.683%	6,823	+93.662%
2024-01-22	1.3200	1.3300	1.2600	1.260000	-4.545%	5,175	+100.794%
2024-01-19	1.2700	1.3200	1.2700	1.320000	+3.125%	1,454	+91.667%
2024-01-18	1.3100	1.3100	1.2600	1.280000	-3.759%	2,739	+97.656%
2024-01-17	1.2700	1.3300	1.2700	1.330000	-2.920%	2,892	+90.226%
2024-01-16	1.3500	1.3999	1.3200	1.370000	-2.143%	7,939	+84.672%
2024-01-12	1.3700	1.4000	1.3700	1.400000	+6.870%	8,968	+80.714%
2024-01-11	1.3713	1.3800	1.3024	1.310000	-5.072%	7,381	+93.130%
2024-01-10	1.4300	1.4300	1.3800	1.380000	-3.497%	3,407	+83.333%
2024-01-09	1.4300	1.4300	1.4300	1.430000	+2.878%	488	+76.923%
2024-01-08	1.3900	1.4754	1.3900	1.390000	+2.206%	4,635	+82.014%
2024-01-05	1.2800	1.4800	1.2800	1.360000	-9.934%	26,863	+86.029%
2024-01-04	1.4000	1.5896	1.4000	1.510000	-7.927%	9,702	+67.550%
2024-01-03	1.6900	1.7150	1.6100	1.640000	-6.286%	4,713	+54.268%
2024-01-02	1.9100	1.9200	1.6900	1.750000	+3.550%	39,700	+44.571%
2023-12-29	1.6400	1.8100	1.6000	1.690000	+10.458%	63,671	+49.704%
2023-12-28	1.4600	1.5499	1.4400	1.530000	+8.696%	7,498	+65.359%
2023-12-27	1.2200	1.5500	1.2200	1.407600	-9.769%	35,031	+79.739%
2023-12-26	1.4700	1.5600	1.4329	1.560000	+9.091%	13,088	+62.179%
2023-12-22	1.3700	1.4400	1.3500	1.430000	+6.716%	12,493	+76.923%
2023-12-21	1.3000	1.4199	1.2900	1.340000	+6.349%	4,476	+88.806%
2023-12-20	1.3500	1.4094	1.2400	1.260000	-10.638%	10,452	+100.794%
2023-12-19	1.3600	1.4100	1.3600	1.410000	-0.704%	2,173	+79.433%
2023-12-18	1.3300	1.4800	1.3300	1.420000	+6.767%	8,268	+78.169%
2023-12-15	1.4200	1.5000	1.3300	1.330000	-5.674%	17,450	+90.226%
2023-12-14	1.3758	1.4680	1.3750	1.410000	+0.714%	8,648	+79.433%
2023-12-13	1.3500	1.4200	1.3500	1.400000	+2.190%	4,091	+80.714%
2023-12-12	1.4100	1.4100	1.3611	1.370000	-0.717%	4,856	+84.672%
2023-12-11	1.3200	1.4489	1.3200	1.379900	+4.538%	6,510	+83.347%
2023-12-08	1.3250	1.3467	1.3200	1.320000	-2.222%	1,525	+91.667%
2023-12-07	1.3600	1.3800	1.3500	1.350000	-0.735%	2,035	+87.407%
2023-12-06	1.4000	1.4281	1.2988	1.360000	-1.449%	5,291	+86.029%
2023-12-05	1.3000	1.3800	1.2600	1.380000	+8.661%	6,378	+83.333%
2023-12-04	1.3000	1.3250	1.2700	1.270000	-7.737%	3,905	+99.213%
2023-12-01	1.3000	1.3900	1.2800	1.376500	+7.539%	16,576	+83.799%
2023-11-30	1.2600	1.3100	1.2600	1.280000	+1.587%	6,473	+97.656%
2023-11-29	1.2900	1.3400	1.2300	1.260000	+2.422%	9,053	+100.794%
2023-11-28	1.2400	1.2400	1.2302	1.230200	+0.016%	1,308	+105.658%
2023-11-27	1.2500	1.2800	1.2300	1.230000	-1.608%	2,216	+105.691%
2023-11-24	1.2800	1.2800	1.2500	1.250100	-5.295%	2,403	+102.384%
2023-11-22	1.4000	1.4000	1.3200	1.320000	+4.257%	5,720	+91.667%
2023-11-21	1.2300	1.2661	1.2300	1.266100	-1.086%	3,495	+99.826%
2023-11-20	1.2800	1.3100	1.2799	1.280000	+4.065%	3,865	+97.656%
2023-11-17	1.2400	1.2650	1.2300	1.230000	-0.806%	772	+105.691%
2023-11-16	1.2300	1.3040	1.2300	1.240000	0.000%	3,106	+104.032%
2023-11-15	1.2300	1.2800	1.2300	1.240000	+2.479%	4,410	+104.032%
2023-11-14	1.1994	1.2100	1.1994	1.210000	+0.833%	1,579	+109.091%
2023-11-13	1.2000	1.2000	1.2000	1.200000	-2.193%	2,506	+110.833%
2023-11-10	1.1850	1.2269	1.1545	1.226900	+3.975%	2,582	+106.211%
2023-11-09	1.2100	1.2500	1.1700	1.180000	+0.855%	4,267	+114.407%
2023-11-08	1.1700	1.1901	1.1700	1.170000	-2.500%	4,073	+116.239%
2023-11-07	1.2000	1.2800	1.1800	1.200000	+0.840%	7,287	+110.833%
2023-11-06	1.2201	1.2800	1.1600	1.190000	-0.833%	13,229	+112.605%
2023-11-03	1.1800	1.2800	1.1800	1.200000	-2.439%	13,443	+110.833%
2023-11-02	1.2200	1.2400	1.1600	1.230000	+5.128%	10,097	+105.691%
2023-11-01	1.1900	1.2300	1.1100	1.170000	+0.853%	5,611	+116.239%