Dark

MSN
Emerson Radio Corp.
stock NYSEAMERICAN

At Close

May 16, 2025

0.3930USD-3.747%(-0.0153)1,851

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.41)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
2025-05-16	0.408300	0.409000	0.393000	0.393000	-3.747%	1,851	0.000%
2025-05-15	0.399800	0.408300	0.399800	0.408300	-0.171%	1,072	-3.747%
2025-05-14	0.409000	0.409000	0.409000	0.409000	+2.764%	1,323	-3.912%
2025-05-13	0.418900	0.418900	0.398000	0.398000	-1.631%	1,151	-1.256%
2025-05-12	0.390100	0.418900	0.390100	0.404600	-1.317%	6,105	-2.867%
2025-05-09	0.418900	0.418900	0.410000	0.410000	+2.449%	479	-4.146%
2025-05-08	0.400000	0.418900	0.400000	0.400200	0.000%	989	-1.799%
2025-05-07	0.410000	0.419200	0.400100	0.400200	+0.025%	1,639	-1.799%
2025-05-06	0.400000	0.419900	0.400000	0.400100	-2.415%	2,393	-1.775%
2025-05-05	0.400000	0.410000	0.400000	0.410000	0.000%	7,640	-4.146%
2025-05-02	0.400000	0.419900	0.400000	0.410000	-0.000%	1,355	-4.146%
2025-05-01	0.400200	0.419900	0.400200	0.410001	+2.449%	889	-4.147%
2025-04-30	0.419900	0.419900	0.400200	0.400200	-1.526%	1,039	-1.799%
2025-04-29	0.400100	0.419900	0.400100	0.406400	-1.287%	1,783	-3.297%
2025-04-28	0.400400	0.411700	0.400400	0.411700	+2.848%	2,521	-4.542%
2025-04-25	0.410100	0.420000	0.400300	0.400300	-4.645%	690	-1.824%
2025-04-24	0.410000	0.419800	0.410000	0.419800	+4.143%	1,190	-6.384%
2025-04-23	0.400100	0.409900	0.400100	0.403100	+0.775%	827	-2.506%
2025-04-22	0.410000	0.410000	0.400000	0.400000	-2.200%	10,492	-1.750%
2025-04-21	0.400200	0.409000	0.400200	0.409000	+2.173%	6,568	-3.912%
2025-04-17	0.409951	0.410000	0.400200	0.400300	+0.025%	814	-1.824%
2025-04-16	0.419000	0.419000	0.400200	0.400200	-0.000%	582	-1.799%
2025-04-15	0.400101	0.419800	0.400000	0.400201	-1.197%	15,189	-1.799%
2025-04-14	0.400000	0.410000	0.400000	0.405050	+1.212%	14,170	-2.975%
2025-04-11	0.400200	0.409900	0.400200	0.400200	0.000%	4,759	-1.799%
2025-04-10	0.401000	0.409900	0.400100	0.400200	-2.390%	1,288	-1.799%
2025-04-09	0.400900	0.420000	0.400000	0.410000	-2.381%	4,813	-4.146%
2025-04-08	0.449000	0.449000	0.420000	0.420000	-2.326%	2,330	-6.429%
2025-04-07	0.449000	0.449000	0.420401	0.430000	-1.826%	3,835	-8.605%
2025-04-04	0.420100	0.448500	0.400100	0.438000	+3.059%	59,768	-10.274%
2025-04-03	0.420100	0.433400	0.420100	0.425000	+0.926%	4,633	-7.529%
2025-04-02	0.450000	0.450000	0.421000	0.421100	-2.297%	8,572	-6.673%
2025-04-01	0.450000	0.450000	0.420100	0.431000	-3.579%	20,719	-8.817%
2025-03-31	0.451000	0.464500	0.440100	0.447000	-1.758%	5,292	-12.081%
2025-03-28	0.463300	0.472550	0.455000	0.455000	-5.208%	2,863	-13.626%
2025-03-27	0.440000	0.480000	0.440000	0.480000	+9.091%	9,999	-18.125%
2025-03-26	0.440000	0.452900	0.440000	0.440000	-1.367%	10,445	-10.682%
2025-03-25	0.494200	0.494200	0.438700	0.446100	-0.889%	2,378	-11.903%
2025-03-24	0.480000	0.480000	0.450100	0.450100	-9.980%	4,997	-12.686%
2025-03-21	0.453049	0.500000	0.440000	0.500000	+12.082%	21,494	-21.400%
2025-03-20	0.442000	0.458999	0.442000	0.446100	+1.363%	7,254	-11.903%
2025-03-19	0.440000	0.476100	0.440000	0.440100	+0.023%	30,986	-10.702%
2025-03-18	0.440000	0.451299	0.422200	0.440000	-0.023%	23,401	-10.682%
2025-03-17	0.461100	0.461100	0.440000	0.440100	0.000%	37,747	-10.702%
2025-03-14	0.440100	0.445000	0.440100	0.440100	0.000%	9,106	-10.702%
2025-03-13	0.440100	0.445001	0.440100	0.440100	0.000%	666	-10.702%
2025-03-12	0.440000	0.449900	0.440000	0.440100	-0.045%	3,169	-10.702%
2025-03-11	0.440000	0.444951	0.440000	0.440300	+0.068%	1,655	-10.743%
2025-03-10	0.420000	0.449900	0.420000	0.440000	+0.182%	1,982	-10.682%
2025-03-07	0.439100	0.450000	0.439100	0.439200	+0.023%	14,753	-10.519%
2025-03-06	0.444200	0.459900	0.420000	0.439100	-0.431%	31,953	-10.499%
2025-03-05	0.440100	0.475900	0.440100	0.441000	+0.182%	37,870	-10.884%
2025-03-04	0.440000	0.443800	0.440000	0.440200	+0.023%	10,646	-10.722%
2025-03-03	0.530000	0.530000	0.440000	0.440100	-4.347%	49,718	-10.702%
2025-02-28	0.460000	0.490000	0.460000	0.460100	-1.054%	22,311	-14.584%
2025-02-27	0.460000	0.490000	0.460000	0.465000	+1.087%	11,989	-15.484%
2025-02-26	0.457300	0.474950	0.450500	0.460000	0.000%	11,872	-14.565%
2025-02-25	0.498000	0.498000	0.460000	0.460000	-6.084%	7,969	-14.565%
2025-02-24	0.500000	0.500000	0.457200	0.489800	+3.992%	4,782	-19.763%
2025-02-21	0.479900	0.483000	0.467200	0.471000	-1.855%	3,724	-16.561%
2025-02-20	0.470100	0.498800	0.470000	0.479900	-0.083%	24,046	-18.108%
2025-02-19	0.482000	0.499900	0.467200	0.480300	+2.826%	31,497	-18.176%
2025-02-18	0.510000	0.510000	0.467100	0.467100	-6.543%	17,939	-15.864%
2025-02-14	0.498000	0.500000	0.458000	0.499800	+5.022%	20,255	-21.369%
2025-02-13	0.481200	0.481200	0.450101	0.475900	+0.084%	6,401	-17.420%
2025-02-12	0.490000	0.500000	0.475500	0.475500	-2.999%	17,517	-17.350%
2025-02-11	0.510000	0.510000	0.490000	0.490200	-1.960%	17,636	-19.829%
2025-02-10	0.500000	0.500000	0.475100	0.500000	+7.296%	14,882	-21.400%
2025-02-07	0.463700	0.475150	0.460100	0.466000	+1.041%	4,672	-15.665%
2025-02-06	0.461000	0.483800	0.461000	0.461200	+0.130%	2,146	-14.788%
2025-02-05	0.461700	0.489999	0.460000	0.460600	-6.038%	25,234	-14.677%
2025-02-04	0.500000	0.500000	0.461600	0.490200	+2.509%	11,465	-19.829%
2025-02-03	0.450000	0.490151	0.450000	0.478200	-2.209%	20,096	-17.817%
2025-01-31	0.485800	0.529999	0.485800	0.489000	-7.736%	6,509	-19.632%
2025-01-30	0.520000	0.530000	0.485900	0.530000	+7.724%	9,495	-25.849%
2025-01-29	0.492000	0.492000	0.492000	0.492000	-5.385%	0	-20.122%
2025-01-28	0.519000	0.530000	0.485800	0.520000	+6.557%	9,510	-24.423%
2025-01-27	0.500000	0.500000	0.485800	0.488000	-2.595%	12,733	-19.467%
2025-01-24	0.505000	0.523500	0.495000	0.501000	-3.654%	23,249	-21.557%
2025-01-23	0.530000	0.530000	0.491100	0.520000	+1.961%	24,291	-24.423%
2025-01-22	0.542100	0.542100	0.500100	0.510000	-3.318%	6,786	-22.941%
2025-01-21	0.510000	0.527500	0.487001	0.527500	+4.455%	18,788	-25.498%
2025-01-17	0.501000	0.510000	0.486000	0.505000	+3.019%	17,229	-22.178%
2025-01-16	0.490000	0.510000	0.482100	0.490200	+0.041%	30,057	-19.829%
2025-01-15	0.515000	0.528600	0.482500	0.490000	-5.769%	21,890	-19.796%
2025-01-14	0.482000	0.530000	0.482000	0.520000	+7.929%	97,595	-24.423%
2025-01-13	0.477300	0.510000	0.470100	0.481800	+0.375%	67,594	-18.431%
2025-01-10	0.460700	0.493800	0.460100	0.480000	-11.111%	112,316	-18.125%
2025-01-08	0.501100	0.540000	0.490000	0.540000	-0.424%	369,812	-27.222%
2025-01-07	0.589700	0.590000	0.460000	0.542300	+24.638%	4,374,713	-27.531%
2025-01-06	0.445000	0.450000	0.430000	0.435100	+0.369%	9,782	-9.676%
2025-01-03	0.445000	0.445000	0.422000	0.433500	+3.190%	25,738	-9.343%
2025-01-02	0.430000	0.446000	0.420100	0.420100	+0.024%	11,936	-6.451%
2024-12-31	0.445000	0.445000	0.420000	0.420000	-2.029%	4,792	-6.429%
2024-12-30	0.422000	0.439900	0.421700	0.428700	-0.461%	47,126	-8.328%
2024-12-27	0.445900	0.445900	0.425100	0.430685	-0.351%	9,297	-8.750%
2024-12-26	0.431000	0.443300	0.425100	0.432200	+1.670%	3,063	-9.070%
2024-12-24	0.420200	0.427000	0.420200	0.425100	+0.878%	12,775	-7.551%
2024-12-23	0.425001	0.429000	0.420000	0.421400	-2.295%	2,368	-6.739%
2024-12-20	0.421000	0.431300	0.411000	0.431300	+2.447%	31,917	-8.880%
2024-12-19	0.420000	0.426500	0.420000	0.421000	+0.238%	9,756	-6.651%
2024-12-18	0.429950	0.441899	0.420000	0.420000	-0.261%	13,505	-6.429%
2024-12-17	0.429950	0.439900	0.420000	0.421100	-2.070%	3,944	-6.673%
2024-12-16	0.425000	0.430000	0.420000	0.430000	+2.138%	3,905	-8.605%
2024-12-13	0.421000	0.427500	0.421000	0.421000	+0.119%	3,310	-6.651%
2024-12-12	0.429000	0.429000	0.420300	0.420500	-0.119%	1,125	-6.540%
2024-12-11	0.429900	0.429999	0.421000	0.421000	-0.941%	1,459	-6.651%
2024-12-10	0.420000	0.430000	0.420000	0.425000	-0.141%	3,599	-7.529%
2024-12-09	0.428800	0.430000	0.420100	0.425600	-1.023%	12,322	-7.660%
2024-12-06	0.420000	0.430000	0.420000	0.430000	+1.176%	1,456	-8.605%
2024-12-05	0.420800	0.430000	0.420000	0.425001	+0.998%	3,033	-7.530%
2024-12-04	0.422100	0.430000	0.420200	0.420800	+0.190%	8,211	-6.606%
2024-12-03	0.422000	0.430000	0.410000	0.420000	+6.275%	16,702	-6.429%
2024-12-02	0.410000	0.415500	0.350500	0.395200	-2.660%	173,383	-0.557%
2024-11-29	0.440000	0.440000	0.399900	0.406000	-5.581%	67,736	-3.202%
2024-11-27	0.467600	0.467600	0.429900	0.430000	-3.436%	25,241	-8.605%
2024-11-26	0.456700	0.494900	0.439501	0.445300	+3.558%	10,325	-11.745%
2024-11-25	0.500000	0.500000	0.430000	0.430000	-0.693%	20,979	-8.605%
2024-11-22	0.470000	0.470000	0.430000	0.433000	-5.664%	12,140	-9.238%
2024-11-21	0.450000	0.459159	0.441000	0.459000	+2.000%	5,332	-14.379%
2024-11-20	0.460000	0.460100	0.450000	0.450000	-2.174%	18,711	-12.667%
2024-11-19	0.472500	0.472500	0.445000	0.460000	+2.222%	19,465	-14.565%
2024-11-18	0.480100	0.480100	0.450001	0.450001	-6.250%	957	-12.667%
2024-11-15	0.485049	0.485049	0.451000	0.480001	-0.021%	17,304	-18.125%
2024-11-14	0.460100	0.480100	0.460100	0.480100	+0.021%	7,948	-18.142%
2024-11-13	0.480100	0.500000	0.450000	0.480000	-0.104%	49,524	-18.125%
2024-11-12	0.504200	0.513749	0.480200	0.480500	-5.320%	29,987	-18.210%
2024-11-11	0.500000	0.507500	0.500000	0.507500	+1.500%	1,904	-22.562%
2024-11-08	0.500000	0.500200	0.500000	0.500000	-2.913%	6,266	-21.400%
2024-11-07	0.500000	0.515000	0.500000	0.515000	-1.435%	1,941	-23.689%
2024-11-06	0.500300	0.522500	0.500300	0.522500	+4.500%	663	-24.785%
2024-11-05	0.500000	0.511250	0.500000	0.500000	0.000%	1,468	-21.400%
2024-11-04	0.500000	0.505000	0.500000	0.500000	0.000%	5,220	-21.400%
2024-11-01	0.500000	0.500000	0.500000	0.500000	-1.961%	353	-21.400%
2024-10-31	0.510000	0.510000	0.510000	0.510000	-0.196%	1	-22.941%
2024-10-30	0.500000	0.513500	0.500000	0.511000	+2.200%	3,531	-23.092%
2024-10-29	0.500000	0.504000	0.500000	0.500000	-1.029%	4,982	-21.400%
2024-10-28	0.560000	0.560000	0.500200	0.505200	-0.941%	15,944	-22.209%
2024-10-25	0.510000	0.510000	0.510000	0.510000	0.000%	892	-22.941%
2024-10-24	0.515000	0.515000	0.510000	0.510000	-3.134%	729	-22.941%
2024-10-23	0.500000	0.527000	0.500000	0.526500	+5.090%	1,065	-25.356%
2024-10-22	0.520000	0.527000	0.501000	0.501000	-0.199%	1,570	-21.557%
2024-10-21	0.502000	0.515400	0.502000	0.502000	-0.199%	15,243	-21.713%
2024-10-18	0.522211	0.526899	0.502000	0.503000	-1.276%	5,288	-21.869%
2024-10-17	0.502600	0.526999	0.502000	0.509500	+1.433%	5,419	-22.866%
2024-10-15	0.502000	0.514500	0.502000	0.502301	+0.260%	4,137	-21.760%
2024-10-14	0.501000	0.515100	0.501000	0.501000	0.000%	2,528	-21.557%
2024-10-11	0.501100	0.501100	0.501000	0.501000	0.000%	2,827	-21.557%
2024-10-10	0.501000	0.505589	0.501000	0.501000	0.000%	4,823	-21.557%
2024-10-09	0.549900	0.549900	0.501000	0.501000	-0.199%	13,683	-21.557%
2024-10-08	0.501600	0.527500	0.501600	0.502000	-0.397%	2,922	-21.713%
2024-10-07	0.501000	0.510000	0.501000	0.504000	-4.888%	4,783	-22.024%
2024-10-04	0.514500	0.529903	0.501600	0.529903	+5.664%	19,753	-25.835%
2024-10-03	0.501500	0.501500	0.501400	0.501500	+0.040%	1,743	-21.635%
2024-10-02	0.530000	0.530000	0.501000	0.501300	+0.060%	5,112	-21.604%
2024-10-01	0.510000	0.510050	0.501000	0.501000	-1.765%	5,689	-21.557%
2024-09-30	0.501000	0.511429	0.501000	0.510000	+1.776%	31,297	-22.941%
2024-09-27	0.501100	0.501100	0.501100	0.501100	+0.020%	907	-21.573%
2024-09-26	0.520000	0.525000	0.501000	0.501000	-3.673%	14,015	-21.557%
2024-09-25	0.521995	0.522000	0.520000	0.520101	+0.000%	44,317	-24.438%
2024-09-24	0.499000	0.520100	0.480000	0.520100	+10.848%	24,400	-24.438%
2024-09-23	0.451300	0.475551	0.451300	0.469200	+4.267%	5,143	-16.240%
2024-09-20	0.500000	0.500000	0.450000	0.450000	-9.820%	12,530	-12.667%
2024-09-19	0.494400	0.499900	0.470100	0.499000	+0.161%	11,926	-21.242%
2024-09-18	0.485700	0.498200	0.469600	0.498200	+2.574%	124,717	-21.116%
2024-09-17	0.499400	0.499400	0.480000	0.485700	+3.340%	1,888	-19.086%
2024-09-16	0.470000	0.470001	0.470000	0.470000	+0.064%	2,420	-16.383%
2024-09-13	0.450100	0.470000	0.450100	0.469700	+4.331%	3,529	-16.330%
2024-09-12	0.450100	0.469600	0.450100	0.450200	+0.044%	7,775	-12.705%
2024-09-11	0.470000	0.470000	0.444200	0.450000	-4.782%	30,689	-12.667%
2024-09-10	0.466300	0.473200	0.444100	0.472600	+6.417%	2,090	-16.843%
2024-09-09	0.444001	0.444100	0.444001	0.444100	-0.202%	1,969	-11.506%
2024-09-06	0.445000	0.445000	0.445000	0.445000	-5.319%	700	-11.685%
2024-09-05	0.480000	0.480000	0.465050	0.470000	+5.737%	19,689	-16.383%
2024-09-04	0.460000	0.462250	0.444501	0.444501	-3.579%	978	-11.586%
2024-09-03	0.469000	0.469000	0.443000	0.461000	+0.765%	5,136	-14.751%
2024-08-30	0.457500	0.457500	0.457500	0.457500	-1.167%	1,067	-14.098%
2024-08-29	0.484500	0.500000	0.460000	0.462900	-4.458%	13,351	-15.100%
2024-08-28	0.470000	0.500000	0.449200	0.484500	+3.085%	6,723	-18.885%
2024-08-27	0.470001	0.500000	0.470000	0.470000	0.000%	20,463	-16.383%
2024-08-26	0.460000	0.485000	0.460000	0.470000	+6.794%	21,123	-16.383%
2024-08-23	0.440100	0.443300	0.440100	0.440100	-2.211%	6,098	-10.702%
2024-08-22	0.440100	0.459000	0.440100	0.450051	+0.011%	2,150	-12.677%
2024-08-21	0.450000	0.455000	0.450000	0.450000	+1.787%	1,476	-12.667%
2024-08-20	0.440400	0.470000	0.440300	0.442100	-5.936%	5,635	-11.106%
2024-08-19	0.453833	0.470000	0.440100	0.470000	+4.352%	1,856	-16.383%
2024-08-16	0.447302	0.500000	0.447302	0.450400	-0.376%	12,018	-12.744%
2024-08-15	0.452000	0.473700	0.452000	0.452100	-7.090%	3,322	-13.072%
2024-08-14	0.477000	0.486600	0.453200	0.486600	+1.576%	5,455	-19.236%
2024-08-13	0.489900	0.489900	0.479000	0.479051	+3.022%	2,081	-17.963%
2024-08-12	0.490000	0.499000	0.403000	0.465000	+0.890%	63,143	-15.484%
2024-08-09	0.460600	0.480100	0.460600	0.460900	-3.979%	10,528	-14.732%
2024-08-08	0.491700	0.499700	0.461000	0.480000	+4.212%	8,256	-18.125%
2024-08-07	0.476000	0.483700	0.460200	0.460600	-4.776%	4,994	-14.677%
2024-08-06	0.499000	0.499000	0.466700	0.483700	+0.760%	16,479	-18.751%
2024-08-05	0.459000	0.500000	0.459000	0.480050	-3.990%	24,760	-18.134%
2024-08-02	0.519000	0.519800	0.480000	0.500000	-1.575%	18,105	-21.400%
2024-08-01	0.475200	0.520000	0.440600	0.508000	+6.499%	31,708	-22.638%
2024-07-31	0.509900	0.527300	0.475100	0.477000	-6.471%	51,165	-17.610%
2024-07-30	0.480000	0.510000	0.480000	0.510000	+3.030%	14,281	-22.941%
2024-07-29	0.500000	0.510000	0.480000	0.495000	-2.941%	57,395	-20.606%
2024-07-26	0.540000	0.540000	0.475100	0.510000	+7.346%	35,859	-22.941%
2024-07-25	0.530000	0.834288	0.362100	0.475100	-11.659%	1,060,418	-17.281%
2024-07-24	0.539000	0.560000	0.505100	0.537800	-1.393%	15,018	-26.925%
2024-07-23	0.518800	0.549800	0.505100	0.545400	+1.000%	6,493	-27.943%
2024-07-22	0.523474	0.540000	0.518800	0.540000	+4.086%	1,544	-27.222%
2024-07-19	0.530000	0.530000	0.518800	0.518800	0.000%	1,384	-24.248%
2024-07-18	0.550000	0.550000	0.518701	0.518800	-3.926%	6,510	-24.248%
2024-07-17	0.528650	0.540000	0.500200	0.540000	+3.707%	20,248	-27.222%
2024-07-16	0.530000	0.539376	0.500000	0.520700	-1.681%	16,072	-24.525%
2024-07-15	0.529600	0.529600	0.520000	0.529600	+1.846%	2,879	-25.793%
2024-07-12	0.530000	0.530000	0.488800	0.520000	-2.585%	46,675	-24.423%
2024-07-11	0.517951	0.533900	0.502200	0.533800	-0.037%	4,433	-26.377%
2024-07-10	0.533000	0.539900	0.501700	0.534000	-1.074%	11,271	-26.404%
2024-07-09	0.516500	0.539800	0.500100	0.539800	+4.370%	4,746	-27.195%
2024-07-08	0.549899	0.550000	0.517200	0.517200	-5.775%	4,085	-24.014%
2024-07-05	0.540000	0.549800	0.516000	0.548900	+7.839%	3,575	-28.402%
2024-07-03	0.544890	0.544890	0.509000	0.509000	-6.588%	7,146	-22.790%
2024-07-02	0.560000	0.560000	0.517500	0.544900	+2.386%	21,076	-27.877%
2024-07-01	0.580000	0.580000	0.490000	0.532200	-9.797%	50,498	-26.156%
2024-06-28	0.550000	0.620600	0.511600	0.590000	+15.664%	106,002	-33.390%
2024-06-27	0.510100	0.510100	0.510100	0.510100	+0.020%	117,156	-22.956%
2024-06-26	0.530000	0.530000	0.510000	0.510000	-0.410%	1,928	-22.941%
2024-06-25	0.512100	0.512100	0.512100	0.512100	+0.372%	537	-23.257%
2024-06-24	0.529000	0.529000	0.505001	0.510200	-1.885%	1,354	-22.971%
2024-06-21	0.480100	0.520000	0.480100	0.520000	+4.418%	1,413	-24.423%
2024-06-20	0.480110	0.499500	0.480000	0.498000	-0.400%	8,305	-21.084%
2024-06-18	0.420000	0.506600	0.420000	0.500000	+0.503%	6,198	-21.400%
2024-06-17	0.549999	0.549999	0.360000	0.497500	-9.545%	72,582	-21.005%
2024-06-14	0.532200	0.550000	0.520100	0.550000	+3.296%	5,164	-28.545%
2024-06-13	0.520100	0.532450	0.520100	0.532450	+0.424%	3,582	-26.190%
2024-06-12	0.545000	0.545000	0.530200	0.530200	-0.860%	1,714	-25.877%
2024-06-11	0.530000	0.535800	0.530000	0.534800	+0.906%	1,194	-26.515%
2024-06-10	0.530100	0.534613	0.530000	0.530000	-1.652%	1,446	-25.849%
2024-06-07	0.534700	0.538900	0.530100	0.538900	+0.635%	1,714	-27.074%
2024-06-06	0.532000	0.535499	0.532000	0.535499	-1.053%	521	-26.611%
2024-06-05	0.540000	0.541200	0.540000	0.541200	+0.222%	703	-27.384%
2024-06-04	0.530000	0.549700	0.530000	0.540000	-1.782%	6,634	-27.222%
2024-06-03	0.538000	0.549800	0.530100	0.549800	+0.328%	2,225	-28.519%
2024-05-31	0.555100	0.560000	0.548000	0.548000	-1.279%	9,967	-28.285%
2024-05-30	0.579000	0.579000	0.555100	0.555100	-0.875%	8,363	-29.202%
2024-05-29	0.570000	0.570000	0.555100	0.560000	+0.756%	16,032	-29.821%
2024-05-28	0.556000	0.570000	0.555100	0.555800	-2.491%	11,606	-29.291%
2024-05-24	0.570000	0.579349	0.550100	0.569999	+1.064%	31,703	-31.053%
2024-05-23	0.550000	0.564000	0.550000	0.564000	+6.415%	15,062	-30.319%
2024-05-22	0.530000	0.544900	0.530000	0.530000	-0.038%	31,133	-25.849%
2024-05-20	0.530400	0.559800	0.530200	0.530200	-1.815%	2,472	-25.877%
2024-05-17	0.540001	0.560000	0.540000	0.540000	+0.428%	1,344	-27.222%
2024-05-16	0.530000	0.537800	0.530000	0.537700	+1.415%	1,511	-26.911%
2024-05-15	0.550000	0.559000	0.530000	0.530200	-3.600%	6,923	-25.877%
2024-05-14	0.551000	0.559750	0.550000	0.550000	-1.751%	3,156	-28.545%
2024-05-13	0.550100	0.569700	0.550000	0.559800	-1.738%	10,660	-29.796%
2024-05-10	0.551500	0.569700	0.545198	0.569700	+1.605%	18,350	-31.016%
2024-05-09	0.551400	0.560700	0.551400	0.560700	+1.705%	540	-29.909%
2024-05-08	0.574999	0.574999	0.551300	0.551300	+0.236%	751	-28.714%
2024-05-07	0.577500	0.578000	0.550000	0.550000	0.000%	3,139	-28.545%
2024-05-06	0.565200	0.571501	0.550000	0.550000	-2.655%	47,983	-28.545%
2024-05-03	0.578000	0.578000	0.565000	0.565000	-1.068%	6,707	-30.442%
2024-05-02	0.565000	0.590000	0.565000	0.571100	+1.080%	15,625	-31.185%
2024-05-01	0.565000	0.565000	0.565000	0.565000	-0.370%	1,295	-30.442%
2024-04-30	0.573900	0.573900	0.560100	0.567100	-1.185%	2,204	-30.700%
2024-04-29	0.563000	0.610000	0.546800	0.573900	+4.650%	35,258	-31.521%
2024-04-26	0.563000	0.563000	0.546800	0.548400	+0.293%	3,787	-28.337%
2024-04-25	0.546900	0.546900	0.546800	0.546800	-0.000%	514	-28.127%
2024-04-24	0.550000	0.560800	0.546700	0.546801	-1.406%	13,773	-28.127%
2024-04-23	0.552100	0.554600	0.552100	0.554600	+2.684%	936	-29.138%
2024-04-22	0.540000	0.540101	0.540000	0.540101	+0.391%	1,295	-27.236%
2024-04-19	0.547550	0.559500	0.535900	0.538000	-3.929%	5,359	-26.952%
2024-04-18	0.535000	0.560000	0.535000	0.560000	+4.673%	5,291	-29.821%
2024-04-17	0.535000	0.540800	0.535000	0.535000	-1.109%	12,663	-26.542%
2024-04-16	0.530000	0.541000	0.530000	0.541000	+2.037%	4,468	-27.357%
2024-04-15	0.555000	0.555000	0.530000	0.530200	-3.600%	13,717	-25.877%
2024-04-12	0.532000	0.550000	0.532000	0.550000	+3.578%	8,169	-28.545%
2024-04-11	0.530000	0.535599	0.530000	0.531000	+0.151%	3,835	-25.989%
2024-04-10	0.530000	0.534700	0.530000	0.530200	+0.038%	2,205	-25.877%
2024-04-09	0.540000	0.540000	0.530000	0.530000	-1.852%	5,203	-25.849%
2024-04-08	0.530000	0.562799	0.530000	0.540000	+1.848%	1,667	-27.222%
2024-04-05	0.554000	0.554000	0.530100	0.530201	-4.123%	15,845	-25.877%
2024-04-04	0.551400	0.553000	0.540000	0.553000	+0.272%	2,190	-28.933%
2024-04-03	0.560000	0.563000	0.551500	0.551500	-1.483%	1,098	-28.740%
2024-04-02	0.554900	0.559800	0.550000	0.559800	-0.036%	2,465	-29.796%
2024-04-01	0.543000	0.560000	0.530000	0.560000	+5.660%	16,263	-29.821%
2024-03-28	0.539000	0.539000	0.530000	0.530000	0.000%	16,082	-25.849%
2024-03-27	0.530100	0.548300	0.530000	0.530000	-1.670%	3,430	-25.849%
2024-03-26	0.547000	0.547800	0.538600	0.539000	+0.748%	2,989	-27.087%
2024-03-25	0.541000	0.548000	0.530200	0.535000	-2.497%	5,599	-26.542%
2024-03-22	0.536200	0.548700	0.530000	0.548700	+3.528%	6,587	-28.376%
2024-03-21	0.520000	0.536497	0.520000	0.530000	+1.923%	10,364	-25.849%
2024-03-20	0.520000	0.533100	0.520000	0.520000	0.000%	7,680	-24.423%
2024-03-19	0.520100	0.525100	0.520000	0.520000	0.000%	11,975	-24.423%
2024-03-18	0.531700	0.550000	0.520000	0.520000	-1.757%	3,535	-24.423%
2024-03-15	0.520000	0.529300	0.520000	0.529300	+1.749%	1,757	-25.751%
2024-03-14	0.550000	0.550000	0.520200	0.520200	+0.038%	31,993	-24.452%
2024-03-13	0.520100	0.525000	0.517000	0.520000	-0.019%	18,834	-24.423%
2024-03-12	0.528000	0.560000	0.517000	0.520100	+0.600%	71,790	-24.438%
2024-03-11	0.529000	0.529000	0.516000	0.517000	-1.147%	11,260	-23.985%
2024-03-08	0.516000	0.525000	0.516000	0.523000	+1.357%	7,741	-24.857%
2024-03-07	0.516000	0.523604	0.516000	0.516000	0.000%	2,409	-23.837%
2024-03-06	0.520000	0.520000	0.516000	0.516000	-0.769%	2,343	-23.837%
2024-03-05	0.516000	0.520000	0.516000	0.520000	+0.775%	4,673	-24.423%
2024-03-04	0.520000	0.525000	0.516000	0.516000	0.000%	3,290	-23.837%
2024-03-01	0.516000	0.524900	0.516000	0.516000	0.000%	2,534	-23.837%
2024-02-29	0.525000	0.525000	0.516000	0.516000	0.000%	1,323	-23.837%
2024-02-28	0.516000	0.523200	0.516000	0.516000	0.000%	9,302	-23.837%
2024-02-27	0.517179	0.525000	0.516000	0.516000	-1.714%	16,114	-23.837%
2024-02-26	0.530000	0.533500	0.516000	0.525000	+1.843%	4,240	-25.143%
2024-02-23	0.515100	0.532700	0.515100	0.515500	0.000%	502	-23.763%
2024-02-22	0.551400	0.551400	0.515500	0.515500	-0.463%	1,380	-23.763%
2024-02-21	0.513200	0.518312	0.513200	0.517900	+0.916%	3,024	-24.117%
2024-02-20	0.470000	0.513301	0.470000	0.513200	-2.359%	7,005	-23.422%
2024-02-16	0.519900	0.535900	0.517500	0.525600	-5.365%	20,625	-25.228%
2024-02-15	0.555000	0.555399	0.510200	0.555399	-0.822%	49,842	-29.240%
2024-02-14	0.555100	0.560000	0.555000	0.560000	+0.901%	3,283	-29.821%
2024-02-13	0.555000	0.555600	0.555000	0.555000	0.000%	3,155	-29.189%
2024-02-12	0.555000	0.555000	0.555000	0.555000	+0.036%	1,381	-29.189%
2024-02-09	0.554800	0.554800	0.545000	0.554800	+2.722%	1,856	-29.164%
2024-02-08	0.546000	0.546221	0.540100	0.540100	-1.081%	10,293	-27.236%
2024-02-07	0.546000	0.546088	0.546000	0.546000	+0.682%	7,377	-28.022%
2024-02-06	0.542300	0.542300	0.542300	0.542300	+0.037%	127	-27.531%
2024-02-05	0.560000	0.560100	0.542100	0.542100	-2.675%	4,201	-27.504%
2024-02-02	0.540000	0.558000	0.540000	0.557000	+3.129%	6,029	-29.443%
2024-02-01	0.540000	0.540100	0.540000	0.540100	+0.019%	3,919	-27.236%
2024-01-31	0.550000	0.550000	0.540000	0.540000	-1.800%	22,100	-27.222%
2024-01-30	0.550000	0.550100	0.549899	0.549899	-0.018%	7,500	-28.532%
2024-01-29	0.542500	0.558100	0.542500	0.550000	-0.000%	2,185	-28.545%
2024-01-26	0.550000	0.554450	0.550000	0.550001	+0.000%	1,490	-28.546%
2024-01-25	0.550101	0.550101	0.550000	0.550000	0.000%	19,218	-28.545%
2024-01-24	0.550000	0.550000	0.550000	0.550000	-0.018%	2,729	-28.545%
2024-01-23	0.550000	0.559000	0.550000	0.550100	+0.018%	5,084	-28.558%
2024-01-22	0.559200	0.559300	0.550000	0.550000	-1.680%	1,854	-28.545%
2024-01-19	0.550000	0.559400	0.550000	0.559400	+1.691%	2,501	-29.746%
2024-01-18	0.550100	0.559600	0.550000	0.550100	-1.733%	1,803	-28.558%
2024-01-17	0.550000	0.559800	0.550000	0.559800	+1.763%	18,455	-29.796%
2024-01-16	0.550300	0.556000	0.550000	0.550100	-1.750%	2,080	-28.558%
2024-01-12	0.570000	0.570000	0.559900	0.559900	-1.737%	3,500	-29.809%
2024-01-11	0.550000	0.569800	0.550000	0.569800	+3.600%	1,954	-31.028%
2024-01-09	0.557700	0.570000	0.550000	0.550000	0.000%	19,572	-28.545%
2024-01-08	0.554500	0.554500	0.550000	0.550000	-0.036%	4,440	-28.545%
2024-01-05	0.560000	0.561000	0.550200	0.550200	-1.925%	766	-28.571%
2024-01-04	0.550000	0.561000	0.550000	0.561000	+1.026%	36,424	-29.947%
2024-01-03	0.560000	0.560000	0.550000	0.555300	-1.315%	4,650	-29.227%
2024-01-02	0.555000	0.562700	0.554900	0.562700	+2.160%	5,396	-30.158%
2023-12-29	0.555200	0.555200	0.550000	0.550800	+0.054%	14,065	-28.649%
2023-12-28	0.555500	0.568900	0.550300	0.550500	-0.470%	3,349	-28.610%
2023-12-27	0.550000	0.568200	0.550000	0.553100	+0.545%	10,560	-28.946%
2023-12-26	0.550000	0.550200	0.550000	0.550100	-1.592%	6,669	-28.558%
2023-12-22	0.558900	0.559000	0.550000	0.559000	+1.618%	12,849	-29.696%
2023-12-21	0.559000	0.559000	0.550100	0.550100	-1.733%	16,470	-28.558%
2023-12-20	0.550100	0.559800	0.550100	0.559800	+1.634%	7,961	-29.796%
2023-12-19	0.550200	0.550800	0.550200	0.550800	+0.127%	1,944	-28.649%
2023-12-18	0.559800	0.559800	0.550100	0.550100	+0.018%	5,327	-28.558%
2023-12-15	0.550000	0.554700	0.550000	0.550000	-0.018%	2,799	-28.545%
2023-12-14	0.550100	0.550100	0.550100	0.550100	0.000%	413	-28.558%
2023-12-13	0.550000	0.559600	0.550000	0.550100	0.000%	11,472	-28.558%
2023-12-12	0.550200	0.550200	0.550100	0.550100	-0.856%	6,342	-28.558%
2023-12-11	0.550000	0.554850	0.550000	0.554850	+0.863%	1,760	-29.170%
2023-12-08	0.550300	0.550300	0.550000	0.550100	-0.794%	7,713	-28.558%
2023-12-07	0.559800	0.560000	0.550200	0.554500	-0.090%	7,706	-29.125%
2023-12-06	0.550000	0.555100	0.550000	0.555000	+0.891%	3,249	-29.189%
2023-12-05	0.550100	0.558800	0.550100	0.550100	-1.504%	3,612	-28.558%
2023-12-04	0.559800	0.559800	0.550100	0.558500	+1.509%	930	-29.633%
2023-12-01	0.550100	0.550200	0.550100	0.550200	+0.018%	2,890	-28.571%
2023-11-30	0.550000	0.550200	0.550000	0.550100	+0.018%	1,726	-28.558%
2023-11-29	0.550000	0.559000	0.550000	0.550000	-0.018%	18,681	-28.545%
2023-11-28	0.550100	0.550100	0.550100	0.550100	0.000%	2,323	-28.558%
2023-11-27	0.550000	0.559800	0.550000	0.550100	0.000%	18,012	-28.558%
2023-11-24	0.551000	0.551000	0.550100	0.550100	-0.018%	2,242	-28.558%
2023-11-22	0.559800	0.559800	0.550100	0.550200	+0.018%	4,186	-28.571%
2023-11-21	0.570000	0.570000	0.550100	0.550100	0.000%	1,496	-28.558%
2023-11-20	0.550100	0.552800	0.550100	0.550100	0.000%	3,720	-28.558%