Dark

GOGL
Golden Ocean Group Limited Common Stock
stock BATS

Market Open

Jun 26, 2026 3:59:30 PM EDT

24.01USD-2.794%(+24.01)1,643

27.23Bid 27.34Ask 0.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	24.0100	24.0100	24.0100	24.0100	+200.877%	13,161	0.000%
2025-08-19	8.2800	8.2800	7.8500	7.9800	-2.683%	3,236,471	+200.877%
2025-08-18	8.0500	8.2300	8.0000	8.2000	+2.500%	1,470,387	+192.805%
2025-08-15	7.8900	8.0500	7.8800	8.0000	+2.960%	1,781,726	+200.125%
2025-08-14	8.2600	8.2600	7.7400	7.7700	-6.046%	2,787,361	+209.009%
2025-08-13	8.3800	8.4600	8.2100	8.2700	-1.665%	1,582,442	+190.326%
2025-08-12	8.2700	8.4600	8.2100	8.4100	+1.939%	3,628,965	+185.493%
2025-08-11	8.4900	8.4900	8.1750	8.2500	-3.169%	1,960,267	+191.030%
2025-08-08	8.8900	8.8900	8.4900	8.5200	-3.401%	2,613,790	+181.808%
2025-08-07	8.9100	8.9900	8.7600	8.8200	-1.891%	2,473,984	+172.222%
2025-08-06	8.9000	9.0500	8.8500	8.9900	+1.011%	4,892,560	+167.075%
2025-08-05	8.6500	8.9200	8.6500	8.9000	+3.488%	3,399,979	+169.775%
2025-08-04	8.4000	8.6100	8.3900	8.6000	+2.748%	2,171,199	+179.186%
2025-08-01	8.2200	8.4300	8.1350	8.3700	+2.574%	4,858,861	+186.858%
2025-07-31	8.1600	8.3400	8.1200	8.1600	-1.330%	1,737,100	+194.240%
2025-07-30	8.4800	8.5100	8.2300	8.2700	-3.275%	2,836,526	+190.326%
2025-07-29	8.5100	8.6400	8.4350	8.5500	-0.233%	2,594,339	+180.819%
2025-07-28	8.6600	8.6783	8.4850	8.5700	-1.153%	4,206,151	+180.163%
2025-07-25	8.5500	8.7200	8.4650	8.6700	+0.580%	5,014,198	+176.932%
2025-07-24	8.5800	8.6450	8.4700	8.6200	+2.254%	3,228,593	+178.538%
2025-07-23	8.4700	8.4900	8.3650	8.4300	+0.477%	2,131,476	+184.816%
2025-07-22	8.2500	8.4300	8.2100	8.3900	+2.693%	5,051,207	+186.174%
2025-07-21	8.2300	8.2300	8.0700	8.1700	-0.729%	3,578,035	+193.880%
2025-07-18	8.3900	8.4000	8.2050	8.2300	-1.437%	4,833,476	+191.738%
2025-07-17	8.1200	8.3900	8.1100	8.3500	+2.833%	2,263,050	+187.545%
2025-07-16	8.2300	8.2700	8.0500	8.1200	-0.976%	2,376,252	+195.690%
2025-07-15	8.2450	8.2850	8.0500	8.2000	-0.606%	3,719,750	+192.805%
2025-07-14	8.4000	8.4050	8.2150	8.2500	-1.902%	3,332,066	+191.030%
2025-07-11	8.3200	8.4200	8.2200	8.4100	+2.938%	2,352,230	+185.493%
2025-07-10	7.8200	8.2700	7.8200	8.1700	+5.148%	5,168,313	+193.880%
2025-07-09	7.9500	7.9600	7.7600	7.7700	-2.632%	3,632,162	+209.009%
2025-07-08	8.0000	8.0500	7.9100	7.9800	+0.504%	3,591,628	+200.877%
2025-07-07	7.9300	8.0800	7.8750	7.9400	0.000%	2,164,287	+202.393%
2025-07-03	7.9000	8.0100	7.8300	7.9400	+1.405%	4,080,147	+202.393%
2025-07-02	7.6150	7.8550	7.6000	7.8300	+5.384%	3,854,998	+206.641%
2025-07-01	7.3500	7.5400	7.2800	7.4300	+1.503%	1,587,039	+223.149%
2025-06-30	7.4500	7.4500	7.2600	7.3200	-2.139%	2,084,657	+228.005%
2025-06-27	7.5400	7.6100	7.4200	7.4800	-0.532%	3,851,361	+220.989%
2025-06-26	7.6000	7.6400	7.5000	7.5200	-1.183%	1,356,580	+219.282%
2025-06-25	7.5500	7.6600	7.5145	7.6100	+0.928%	1,332,381	+215.506%
2025-06-24	7.5200	7.6450	7.4900	7.5400	-0.920%	1,879,360	+218.435%
2025-06-23	7.6550	7.7400	7.5850	7.6100	-0.262%	1,767,704	+215.506%
2025-06-20	7.7880	7.8000	7.6100	7.6300	-2.554%	1,915,465	+214.679%
2025-06-18	7.8500	7.8950	7.7950	7.8300	-0.255%	1,066,484	+206.641%
2025-06-17	7.9300	7.9550	7.7900	7.8500	-0.507%	1,901,630	+205.860%
2025-06-16	7.9100	7.9700	7.8000	7.8900	-0.879%	1,500,167	+204.309%
2025-06-13	7.9300	7.9800	7.8200	7.9600	+0.759%	1,700,549	+201.633%
2025-06-12	7.9000	7.9650	7.8600	7.9000	+1.023%	1,420,456	+203.924%
2025-06-11	7.7150	7.8800	7.7050	7.8200	+1.558%	2,039,403	+207.033%
2025-06-10	7.6800	7.7450	7.6350	7.7000	+0.130%	1,723,940	+211.818%
2025-06-09	7.7100	7.7500	7.6300	7.6900	-0.130%	1,202,001	+212.224%
2025-06-06	7.8080	7.8200	7.6400	7.7000	-0.517%	1,381,974	+211.818%
2025-06-05	7.7600	7.8000	7.6800	7.7400	+0.519%	1,753,323	+210.207%
2025-06-04	7.6900	7.7900	7.6750	7.7000	+0.391%	1,900,452	+211.818%
2025-06-03	7.6300	7.7100	7.4650	7.6700	-1.287%	2,189,209	+213.038%
2025-06-02	7.6800	7.8400	7.6200	7.7700	+0.909%	2,304,831	+209.009%
2025-05-30	7.7000	7.7700	7.5900	7.7000	+3.217%	5,642,818	+211.818%
2025-05-29	7.4000	7.5500	7.3450	7.4600	+4.045%	3,381,967	+221.850%
2025-05-28	7.2400	7.2400	7.1150	7.1700	-1.511%	2,128,868	+234.868%
2025-05-27	7.2900	7.3000	7.1900	7.2800	+0.692%	2,077,569	+229.808%
2025-05-23	7.0800	7.2600	7.0450	7.2300	+0.837%	2,323,195	+232.089%
2025-05-22	7.4900	7.5275	7.1600	7.1700	-4.907%	3,256,586	+234.868%
2025-05-21	7.5380	7.6700	7.4800	7.5400	-3.209%	2,907,078	+218.435%
2025-05-20	7.9600	7.9600	7.7750	7.7900	-2.503%	2,094,530	+208.216%
2025-05-19	7.9800	8.0500	7.8850	7.9900	-0.868%	1,887,339	+200.501%
2025-05-16	8.0800	8.1250	7.9400	8.0600	+0.876%	1,736,512	+197.891%
2025-05-15	7.9200	8.0400	7.8600	7.9900	-0.991%	1,683,123	+200.501%
2025-05-14	7.9900	8.1100	7.9800	8.0700	+1.509%	2,192,235	+197.522%
2025-05-13	7.9200	8.0100	7.8946	7.9500	+0.633%	1,565,906	+202.013%
2025-05-12	7.8900	7.9850	7.7900	7.9000	+5.615%	2,453,429	+203.924%
2025-05-09	7.6500	7.6950	7.4800	7.4800	-1.966%	2,067,347	+220.989%
2025-05-08	7.6300	7.7050	7.5850	7.6300	0.000%	1,847,134	+214.679%
2025-05-07	7.7300	7.7300	7.5900	7.6300	-1.294%	1,784,074	+214.679%
2025-05-06	7.7900	7.8900	7.6900	7.7300	-1.779%	2,024,155	+210.608%
2025-05-05	7.9000	7.9800	7.8511	7.8700	+0.639%	1,389,835	+205.083%
2025-05-02	7.9100	7.9500	7.7500	7.8200	+2.089%	1,787,270	+207.033%
2025-05-01	7.7700	7.8150	7.6250	7.6600	-0.777%	1,674,613	+213.446%
2025-04-30	7.5700	7.7350	7.5400	7.7200	+0.652%	2,005,571	+211.010%
2025-04-29	7.5700	7.7600	7.5600	7.6700	+1.589%	1,979,333	+213.038%
2025-04-28	7.6000	7.6750	7.4900	7.5500	-2.831%	3,416,830	+218.013%
2025-04-25	7.6000	7.7900	7.5250	7.7700	+0.388%	3,203,290	+209.009%
2025-04-24	7.6500	7.7500	7.5000	7.7400	+1.176%	2,379,448	+210.207%
2025-04-23	7.5300	7.7186	7.4000	7.6500	+8.665%	10,634,363	+213.856%
2025-04-22	7.1100	7.1450	7.0200	7.0400	-1.124%	2,509,600	+241.051%
2025-04-21	7.0900	7.1600	6.9850	7.1200	-0.559%	2,141,967	+237.219%
2025-04-17	7.0700	7.2200	7.0650	7.1600	+1.849%	1,798,450	+235.335%
2025-04-16	7.0800	7.1300	6.9400	7.0300	-0.706%	1,593,435	+241.536%
2025-04-15	7.2400	7.3200	7.0400	7.0800	-2.881%	2,942,881	+239.124%
2025-04-14	7.4900	7.4900	7.2000	7.2900	-1.353%	2,479,547	+229.355%
2025-04-11	7.0100	7.4400	7.0100	7.3900	+7.883%	4,749,920	+224.899%
2025-04-10	6.9200	6.9750	6.7300	6.8500	-2.837%	6,777,120	+250.511%
2025-04-09	6.4100	7.1600	6.2700	7.0500	+8.295%	7,608,426	+240.567%
2025-04-08	7.1300	7.1400	6.4000	6.5100	-10.207%	6,679,674	+268.817%
2025-04-07	6.6200	7.4000	6.5100	7.2500	+11.883%	6,676,491	+231.172%
2025-04-04	7.0500	7.1600	6.3700	6.4800	-19.802%	12,283,357	+270.525%
2025-04-03	8.2200	8.2700	8.0150	8.0800	-3.695%	8,514,095	+197.153%
2025-04-02	8.3100	8.4000	8.2850	8.3900	+0.963%	3,525,708	+186.174%
2025-04-01	8.0800	8.3650	8.0700	8.3100	+4.135%	4,867,022	+188.929%
2025-03-31	8.0700	8.0900	7.8700	7.9800	-4.545%	3,374,312	+200.877%
2025-03-28	8.2650	8.4800	8.2300	8.3600	+2.703%	6,950,495	+187.201%
2025-03-27	8.0000	8.3250	7.9400	8.1400	+1.750%	7,162,570	+194.963%
2025-03-26	7.9400	8.0300	7.8450	8.0000	+0.125%	2,932,160	+200.125%
2025-03-25	7.9180	8.0600	7.8900	7.9900	+1.267%	4,099,653	+200.501%
2025-03-24	7.6900	8.0300	7.6350	7.8900	+2.734%	4,667,154	+204.309%
2025-03-21	7.8600	7.9050	7.6400	7.6800	-3.639%	4,601,322	+212.630%
2025-03-20	7.6500	8.0400	7.6400	7.9700	+2.706%	3,916,958	+201.255%
2025-03-19	7.6800	7.7700	7.5800	7.7600	+1.305%	3,429,461	+209.407%
2025-03-18	7.7500	7.7694	7.6050	7.6600	-1.795%	2,046,899	+213.446%
2025-03-17	7.7300	7.8600	7.7200	7.8000	+1.167%	2,007,637	+207.821%
2025-03-14	7.7500	7.7500	7.4900	7.7100	-2.157%	4,161,761	+211.414%
2025-03-13	8.1300	8.1950	7.8800	7.8800	-2.716%	2,598,985	+204.695%
2025-03-12	8.0400	8.2100	8.0400	8.1000	+4.113%	4,551,376	+196.420%
2025-03-11	8.1500	8.1700	7.6200	7.7800	-5.468%	6,698,688	+208.612%
2025-03-10	8.6650	8.6850	8.2000	8.2300	-6.157%	4,855,732	+191.738%
2025-03-07	8.7800	9.0350	8.7400	8.7700	+0.631%	3,413,290	+173.774%
2025-03-06	8.5000	8.7500	8.4900	8.7150	+3.565%	5,697,943	+175.502%
2025-03-05	9.3500	9.3500	8.3800	8.4150	-16.352%	21,732,548	+185.324%
2025-03-04	9.6200	10.1700	9.4800	10.0600	+3.179%	9,639,124	+138.668%
2025-03-03	9.7700	10.0800	9.6900	9.7500	+0.515%	9,277,672	+146.256%
2025-02-28	9.6800	9.9200	9.5350	9.7000	-1.523%	7,081,871	+147.526%
2025-02-27	9.6350	10.0400	9.5300	9.8500	+0.305%	7,919,232	+143.756%
2025-02-26	9.6400	10.0200	9.4350	9.8200	+4.468%	7,495,741	+144.501%
2025-02-25	9.4200	9.4650	9.3400	9.4000	+1.075%	1,704,855	+155.426%
2025-02-24	9.3400	9.4150	9.2600	9.3000	-1.379%	1,706,378	+158.172%
2025-02-21	9.7500	9.7700	9.4300	9.4300	-2.784%	1,452,121	+154.613%
2025-02-20	9.5000	9.7500	9.4650	9.7000	+3.082%	2,242,266	+147.526%
2025-02-19	9.5050	9.5350	9.4100	9.4100	-1.569%	2,790,532	+155.154%
2025-02-18	9.5500	9.7300	9.5350	9.5600	+2.028%	1,617,793	+151.151%
2025-02-14	9.4680	9.5200	9.3300	9.3700	+0.214%	1,334,854	+156.243%
2025-02-13	9.2800	9.4200	9.2550	9.3500	+1.963%	1,163,386	+156.791%
2025-02-12	9.2300	9.2350	9.0500	9.1700	-0.758%	1,868,271	+161.832%
2025-02-11	9.3200	9.3300	9.2150	9.2400	-0.538%	1,206,697	+159.848%
2025-02-10	9.2700	9.3400	9.1550	9.2900	+0.108%	1,137,717	+158.450%
2025-02-07	9.3200	9.3350	9.2150	9.2800	+0.324%	1,229,498	+158.728%
2025-02-06	9.3700	9.4800	9.2000	9.2500	-1.596%	2,408,957	+159.568%
2025-02-05	9.4100	9.4700	9.3250	9.4000	-0.739%	1,112,478	+155.426%
2025-02-04	9.2200	9.5500	9.1800	9.4700	+4.989%	2,619,659	+153.537%
2025-02-03	8.9800	9.1800	8.8900	9.0200	-2.486%	1,792,940	+166.186%
2025-01-31	9.3900	9.3900	9.1850	9.2500	-0.108%	1,807,811	+159.568%
2025-01-30	9.2200	9.3500	9.0900	9.2600	+0.652%	2,250,398	+159.287%
2025-01-29	8.8900	9.2100	8.8800	9.2000	+3.837%	1,377,103	+160.978%
2025-01-28	8.9800	9.0600	8.8500	8.8600	-0.784%	1,031,099	+170.993%
2025-01-27	8.7600	8.9600	8.7500	8.9300	+0.450%	1,543,685	+168.869%
2025-01-24	9.0200	9.0300	8.8100	8.8900	-1.441%	1,230,462	+170.079%
2025-01-23	8.8800	9.0600	8.8700	9.0200	+1.691%	1,271,030	+166.186%
2025-01-22	8.8400	8.9400	8.7600	8.8700	-0.561%	2,705,761	+170.688%
2025-01-21	8.9600	8.9600	8.7900	8.9200	+0.677%	1,773,825	+169.170%
2025-01-17	8.8100	9.0200	8.7550	8.8600	-1.446%	2,135,050	+170.993%
2025-01-16	9.1600	9.1680	8.9000	8.9900	-3.020%	1,249,888	+167.075%
2025-01-15	9.3300	9.3700	9.1800	9.2700	-0.643%	988,963	+159.008%
2025-01-14	9.2880	9.3700	9.1650	9.3300	+0.865%	1,371,332	+157.342%
2025-01-13	9.2400	9.2800	9.0750	9.2500	-0.857%	1,449,847	+159.568%
2025-01-10	9.4900	9.5200	9.3100	9.3300	+3.782%	2,832,845	+157.342%
2025-01-08	8.8200	9.0500	8.7200	8.9900	+0.335%	1,732,320	+167.075%
2025-01-07	8.9000	9.0200	8.8600	8.9600	+1.357%	1,445,401	+167.969%
2025-01-06	9.1000	9.1300	8.8200	8.8400	-2.964%	1,624,912	+171.606%
2025-01-03	9.3400	9.3650	9.0600	9.1100	-2.463%	1,027,413	+163.557%
2025-01-02	9.2400	9.4100	9.2200	9.3400	+4.241%	1,072,190	+157.066%
2024-12-31	8.8000	9.0100	8.7500	8.9600	+2.166%	1,063,958	+167.969%
2024-12-30	8.8000	8.8150	8.7148	8.7700	-1.127%	712,345	+173.774%
2024-12-27	8.9300	8.9600	8.8400	8.8700	-1.335%	839,219	+170.688%
2024-12-26	9.0400	9.0450	8.9200	8.9900	-0.222%	857,410	+167.075%
2024-12-24	8.9600	9.0350	8.8750	9.0100	+0.446%	491,447	+166.482%
2024-12-23	8.7500	9.0100	8.7300	8.9700	+2.985%	1,310,402	+167.670%
2024-12-20	8.6000	8.8000	8.5200	8.7100	+1.044%	1,625,443	+175.660%
2024-12-19	8.8100	8.8400	8.5900	8.6200	-1.710%	1,353,892	+178.538%
2024-12-18	8.8800	9.0350	8.7700	8.7700	-0.904%	1,773,890	+173.774%
2024-12-17	8.8400	8.9000	8.7300	8.8500	-1.448%	2,641,853	+171.299%
2024-12-16	9.0000	9.0588	8.9200	8.9800	-1.427%	1,394,636	+167.372%
2024-12-13	9.2000	9.2200	9.0150	9.1100	-0.871%	1,200,904	+163.557%
2024-12-12	9.1500	9.2850	9.0819	9.1900	-0.325%	1,298,114	+161.262%
2024-12-11	9.3500	9.3500	9.1100	9.2200	-2.434%	1,575,108	+160.412%
2024-12-10	9.4700	9.5400	9.3150	9.4500	-0.631%	1,761,467	+154.074%
2024-12-09	9.4300	9.5800	9.3600	9.5100	-0.523%	2,436,285	+152.471%
2024-12-06	9.8800	9.8850	9.4500	9.5600	-3.532%	2,454,223	+151.151%
2024-12-05	9.8800	9.9950	9.8700	9.9100	+1.019%	1,991,075	+142.281%
2024-12-04	9.8920	9.9500	9.7750	9.8100	-1.407%	1,958,768	+144.750%
2024-12-03	9.9100	9.9594	9.8300	9.9500	+1.221%	1,513,961	+141.307%
2024-12-02	9.7700	9.9400	9.6800	9.8300	-1.700%	2,540,825	+144.252%
2024-11-29	10.0400	10.1200	9.9500	10.0000	-0.892%	945,398	+140.100%
2024-11-27	9.8400	10.2150	9.7500	10.0900	-7.090%	4,060,619	+137.958%
2024-11-26	11.0600	11.0600	10.8300	10.8600	-1.986%	2,045,380	+121.087%
2024-11-25	11.1900	11.2100	11.0250	11.0800	-0.539%	1,273,162	+116.697%
2024-11-22	11.0000	11.1550	10.9700	11.1400	-0.447%	1,584,279	+115.530%
2024-11-21	11.1800	11.2500	11.0050	11.1900	-5.410%	1,731,055	+114.567%
2024-11-20	11.9600	12.0300	11.7200	11.8300	-0.838%	1,292,428	+102.959%
2024-11-19	11.9000	11.9900	11.6400	11.9300	-2.612%	1,763,159	+101.257%
2024-11-18	12.0900	12.2800	12.0300	12.2500	+1.660%	1,532,750	+96.000%
2024-11-15	12.1700	12.1800	12.0200	12.0500	+0.668%	1,219,475	+99.253%
2024-11-14	11.8800	12.0450	11.8600	11.9700	+2.308%	815,255	+100.585%
2024-11-13	11.7100	11.7850	11.5900	11.7000	-0.931%	1,338,369	+105.214%
2024-11-12	11.9500	12.0100	11.7600	11.8100	-1.501%	1,434,170	+103.302%
2024-11-11	11.9500	12.0000	11.8550	11.9900	+1.438%	1,650,682	+100.250%
2024-11-08	11.8000	11.8700	11.6600	11.8200	+0.340%	1,150,460	+103.130%
2024-11-07	11.7300	11.8000	11.6400	11.7800	+4.156%	1,527,642	+103.820%
2024-11-06	10.9500	11.3250	10.9500	11.3100	+0.177%	1,844,385	+112.290%
2024-11-05	11.2200	11.3700	11.1600	11.2900	+4.247%	1,515,084	+112.666%
2024-11-04	10.8200	10.9300	10.8000	10.8300	+0.651%	1,186,337	+121.699%
2024-11-01	10.7400	10.7900	10.7100	10.7600	+0.373%	729,489	+123.141%
2024-10-31	10.7100	10.8000	10.6550	10.7200	+0.281%	1,580,808	+123.974%
2024-10-30	10.6900	10.8050	10.6300	10.6900	-1.384%	1,305,880	+124.602%
2024-10-29	10.9300	11.0000	10.8100	10.8400	+2.072%	1,915,601	+121.494%
2024-10-28	10.7400	10.7400	10.6100	10.6200	-2.120%	1,108,245	+126.083%
2024-10-25	10.9200	10.9800	10.8200	10.8500	+1.307%	1,270,420	+121.290%
2024-10-24	10.7300	10.7600	10.6350	10.7100	+0.093%	1,413,869	+124.183%
2024-10-23	10.7800	10.7800	10.6100	10.7000	-2.015%	2,077,384	+124.393%
2024-10-22	10.9200	11.0650	10.8650	10.9200	-0.637%	890,584	+119.872%
2024-10-21	11.2000	11.2100	10.9700	10.9900	-2.571%	1,023,051	+118.471%
2024-10-18	11.3800	11.3900	11.2450	11.2800	-0.441%	657,677	+112.855%
2024-10-17	11.1000	11.3500	11.0300	11.3300	+0.443%	1,055,271	+111.915%
2024-10-16	11.3000	11.4150	11.2300	11.2800	-0.879%	1,906,943	+112.855%
2024-10-15	11.4200	11.5180	11.3300	11.3800	-3.149%	1,383,720	+110.984%
2024-10-14	11.7800	11.8550	11.7000	11.7500	-4.394%	1,880,251	+104.340%
2024-10-11	12.3900	12.3950	12.1850	12.2900	-0.807%	910,482	+95.362%
2024-10-10	12.3200	12.4300	12.2850	12.3900	+1.391%	584,942	+93.785%
2024-10-09	12.3000	12.3000	12.1550	12.2200	-2.862%	1,306,412	+96.481%
2024-10-08	12.6400	12.6400	12.5000	12.5800	-2.707%	1,008,495	+90.859%
2024-10-07	13.0100	13.0850	12.9000	12.9300	-0.385%	797,673	+85.692%
2024-10-04	13.0900	13.1100	12.9300	12.9800	+0.077%	909,985	+84.977%
2024-10-03	13.0600	13.0800	12.8800	12.9700	-0.537%	1,274,952	+85.120%
2024-10-02	13.0900	13.1000	12.9700	13.0400	-0.912%	1,084,106	+84.126%
2024-10-01	12.9500	13.2700	12.9200	13.1600	-1.644%	1,708,661	+82.447%
2024-09-30	13.4300	13.4400	13.2100	13.3800	+1.595%	1,232,666	+79.447%
2024-09-27	13.2300	13.2400	13.1100	13.1700	-0.529%	803,842	+82.308%
2024-09-26	13.1600	13.3000	13.1150	13.2400	+2.003%	1,065,367	+81.344%
2024-09-25	13.0000	13.1250	12.9000	12.9800	-0.765%	2,004,044	+84.977%
2024-09-24	13.0800	13.1000	12.8900	13.0800	+7.125%	2,215,118	+83.563%
2024-09-23	12.1380	12.3150	12.1100	12.2100	+0.246%	786,404	+96.642%
2024-09-20	12.1700	12.3150	12.0000	12.1800	-2.011%	1,598,471	+97.126%
2024-09-19	12.4000	12.4650	12.2500	12.4300	+3.756%	932,950	+93.162%
2024-09-18	11.9800	12.1700	11.9300	11.9800	+0.419%	1,129,496	+100.417%
2024-09-17	11.9800	11.9800	11.8250	11.9300	-0.167%	796,802	+101.257%
2024-09-16	11.8800	11.9600	11.7800	11.9500	+2.575%	750,374	+100.921%
2024-09-13	11.6400	11.6900	11.5700	11.6500	+1.569%	1,181,377	+106.094%
2024-09-12	11.3000	11.6600	11.2400	11.4700	+2.686%	2,091,816	+109.329%
2024-09-11	10.8700	11.1700	10.8600	11.1700	+0.995%	1,413,967	+114.951%
2024-09-10	11.3500	11.3600	11.0100	11.0600	-3.322%	2,027,237	+117.089%
2024-09-09	11.3200	11.5000	11.2800	11.4400	+0.616%	1,261,143	+109.878%
2024-09-06	11.6700	11.6800	11.3300	11.3700	-1.729%	1,352,253	+111.170%
2024-09-05	11.6800	11.7050	11.5250	11.5700	-0.173%	1,224,295	+107.519%
2024-09-04	11.6400	11.7900	11.5600	11.5900	-0.771%	1,810,781	+107.161%
2024-09-03	11.9100	11.9500	11.6100	11.6800	-5.041%	3,104,247	+105.565%
2024-08-30	12.3100	12.3950	12.2400	12.3000	-0.485%	1,969,484	+95.203%
2024-08-29	12.3300	12.4350	12.1300	12.3600	+2.233%	2,504,661	+94.256%
2024-08-28	12.2500	12.4900	12.0800	12.0900	-4.124%	3,413,264	+98.594%
2024-08-27	12.4800	12.6800	12.4550	12.6100	+1.285%	1,717,772	+90.404%
2024-08-26	12.3700	12.4900	12.3550	12.4500	+1.716%	1,253,683	+92.851%
2024-08-23	12.1000	12.3200	12.0500	12.2400	+0.824%	1,083,201	+96.160%
2024-08-22	12.2100	12.3200	12.1300	12.1400	-1.059%	742,613	+97.776%
2024-08-21	12.3900	12.4450	12.2400	12.2700	+0.822%	1,060,103	+95.681%
2024-08-20	12.1300	12.2000	12.0350	12.1700	+0.082%	680,051	+97.288%
2024-08-19	12.1400	12.2650	12.1200	12.1600	+0.997%	585,418	+97.451%
2024-08-16	12.0700	12.1000	11.9900	12.0400	-0.166%	651,876	+99.419%
2024-08-15	11.9200	12.1400	11.9000	12.0600	+0.083%	1,376,482	+99.088%
2024-08-14	12.2400	12.3100	11.9750	12.0500	+0.333%	1,771,730	+99.253%
2024-08-13	12.0100	12.0950	11.8900	12.0100	+0.586%	1,101,505	+99.917%
2024-08-12	11.8000	12.0000	11.7400	11.9400	+2.314%	905,887	+101.089%
2024-08-09	11.6700	11.7150	11.5900	11.6700	-0.596%	574,446	+105.741%
2024-08-08	11.6600	11.7550	11.4750	11.7400	+1.120%	1,165,652	+104.514%
2024-08-07	11.9000	11.9200	11.5200	11.6100	+0.433%	1,529,837	+106.804%
2024-08-06	11.1700	11.6100	11.0800	11.5600	+3.677%	2,397,685	+107.699%
2024-08-05	10.8700	11.2100	10.7150	11.1500	-3.212%	2,357,891	+115.336%
2024-08-02	11.6500	11.6700	11.4600	11.5200	-3.679%	1,678,316	+108.420%
2024-08-01	12.4200	12.4200	11.9150	11.9600	-3.704%	1,167,546	+100.753%
2024-07-31	12.4100	12.5100	12.3800	12.4200	+1.305%	1,212,425	+93.317%
2024-07-30	12.4100	12.4950	12.1900	12.2600	-2.233%	1,135,639	+95.840%
2024-07-29	12.6600	12.7250	12.4300	12.5400	+0.481%	1,089,777	+91.467%
2024-07-26	12.6100	12.6100	12.3500	12.4800	-0.478%	1,346,305	+92.388%
2024-07-25	12.8800	12.8800	12.5000	12.5400	-3.241%	1,678,902	+91.467%
2024-07-24	13.2100	13.2200	12.9400	12.9600	-2.630%	779,052	+85.262%
2024-07-23	13.1700	13.3650	13.1200	13.3100	-1.261%	964,851	+80.391%
2024-07-22	13.0700	13.5000	13.0700	13.4800	+3.932%	920,087	+78.116%
2024-07-19	12.9800	12.9900	12.8800	12.9700	-1.444%	834,130	+85.120%
2024-07-18	13.3600	13.4250	13.0900	13.1600	-1.127%	1,027,593	+82.447%
2024-07-17	13.4100	13.4800	13.2200	13.3100	-0.672%	1,115,116	+80.391%
2024-07-16	13.2100	13.4200	13.1200	13.4000	+1.208%	1,113,226	+79.179%
2024-07-15	13.0000	13.2800	12.9700	13.2400	+0.151%	1,249,110	+81.344%
2024-07-12	13.3000	13.4200	13.2025	13.2200	+0.076%	1,076,491	+81.619%
2024-07-11	13.0200	13.2500	12.9300	13.2100	-0.677%	1,451,943	+81.756%
2024-07-10	13.1500	13.3600	13.1400	13.3000	+1.372%	1,276,133	+80.526%
2024-07-09	13.2000	13.2900	13.0350	13.1200	-0.981%	1,857,099	+83.003%
2024-07-08	13.4000	13.4800	13.1900	13.2500	-2.717%	1,305,994	+81.208%
2024-07-05	13.9100	13.9200	13.5500	13.6200	-3.541%	975,705	+76.285%
2024-07-03	14.0000	14.2850	13.9600	14.1200	+1.437%	1,382,681	+70.042%
2024-07-02	13.9100	14.0550	13.8800	13.9200	-1.277%	1,238,695	+72.486%
2024-07-01	14.1100	14.1350	13.9300	14.1000	+2.174%	1,021,179	+70.284%
2024-06-28	13.9300	14.0000	13.7100	13.8000	-0.648%	1,452,284	+73.986%
2024-06-27	13.9200	14.0450	13.7900	13.8900	+1.239%	1,131,415	+72.858%
2024-06-26	13.5200	13.7300	13.5000	13.7200	+2.465%	1,060,756	+75.000%
2024-06-25	13.2800	13.4000	13.2100	13.3900	-0.446%	928,534	+79.313%
2024-06-24	13.4500	13.5300	13.4150	13.4500	-0.444%	723,450	+78.513%
2024-06-21	13.5200	13.5850	13.3800	13.5100	-0.515%	1,391,881	+77.720%
2024-06-20	13.5100	13.6200	13.4090	13.5800	+4.301%	1,044,528	+76.804%
2024-06-18	13.0100	13.1450	12.9900	13.0200	+0.930%	974,349	+84.409%
2024-06-17	12.6800	12.9550	12.6700	12.9000	+0.389%	1,292,086	+86.124%
2024-06-14	12.8300	12.9800	12.8100	12.8500	-4.176%	1,495,813	+86.848%
2024-06-13	13.3800	13.4300	13.2400	13.4100	+1.361%	2,419,070	+79.045%
2024-06-12	13.2800	13.3550	13.1600	13.2300	+3.118%	1,476,687	+81.481%
2024-06-11	12.7900	12.9350	12.5550	12.8300	-4.325%	2,761,051	+87.140%
2024-06-10	13.3000	13.4850	13.2700	13.4100	0.000%	885,865	+79.045%
2024-06-07	13.4800	13.5900	13.3900	13.4100	-2.967%	968,833	+79.045%
2024-06-06	14.0700	14.1000	13.7950	13.8200	-2.332%	998,919	+73.734%
2024-06-05	14.0000	14.1500	13.9050	14.1500	+2.166%	1,268,329	+69.682%
2024-06-04	13.9300	14.0300	13.8100	13.8500	-1.353%	1,333,487	+73.357%
2024-06-03	14.1500	14.1850	14.0050	14.0400	-2.432%	1,159,642	+71.011%
2024-05-31	14.4700	14.5300	14.1000	14.3900	-0.208%	1,609,652	+66.852%
2024-05-30	14.4700	14.5200	14.2950	14.4200	0.000%	1,038,750	+66.505%
2024-05-29	14.4900	14.6350	14.3250	14.4200	-1.771%	1,586,604	+66.505%
2024-05-28	14.7700	14.8200	14.5200	14.6800	+1.241%	1,567,492	+63.556%
2024-05-24	14.3800	14.6000	14.3700	14.5000	+3.276%	2,094,981	+65.586%
2024-05-23	14.3800	14.3800	13.9300	14.0400	-0.777%	2,678,359	+71.011%
2024-05-22	14.5400	14.6200	13.8200	14.1500	-10.273%	7,089,054	+69.682%
2024-05-21	15.4900	15.7700	15.4800	15.7700	+2.469%	1,783,933	+52.251%
2024-05-20	15.2300	15.4800	15.2300	15.3900	+0.786%	1,102,156	+56.010%
2024-05-17	15.1600	15.3300	15.0600	15.2700	+0.992%	1,229,527	+57.236%
2024-05-16	15.0000	15.1750	14.9650	15.1200	+2.508%	1,337,471	+58.796%
2024-05-15	14.7700	14.7700	14.6000	14.7500	-0.472%	1,109,436	+62.780%
2024-05-14	14.7100	14.8400	14.6200	14.8200	-0.537%	1,473,649	+62.011%
2024-05-13	15.0500	15.1050	14.8300	14.9000	-0.534%	1,475,472	+61.141%
2024-05-10	14.9750	15.1100	14.9600	14.9800	+0.402%	1,932,713	+60.280%
2024-05-09	14.7800	14.9750	14.6600	14.9200	+1.359%	1,335,090	+60.925%
2024-05-08	14.7000	14.8800	14.5500	14.7200	-0.942%	2,043,133	+63.111%
2024-05-07	14.4500	14.8800	14.4500	14.8600	+2.980%	1,813,376	+61.575%
2024-05-06	14.0500	14.4600	13.9800	14.4300	-2.434%	2,583,920	+66.389%
2024-05-03	14.7700	14.8070	14.5800	14.7900	+0.887%	1,253,534	+62.339%
2024-05-02	14.4200	14.7300	14.4000	14.6600	+3.751%	1,474,951	+63.779%
2024-05-01	14.0300	14.2743	13.9300	14.1300	+0.284%	1,416,117	+69.922%
2024-04-30	14.0700	14.1650	13.9800	14.0900	+1.586%	1,543,313	+70.405%
2024-04-29	13.9100	13.9300	13.7600	13.8700	-1.281%	1,572,945	+73.107%
2024-04-26	14.0000	14.1300	13.9400	14.0500	+1.664%	1,174,235	+70.890%
2024-04-25	13.5100	13.8550	13.4517	13.8200	+1.692%	1,003,292	+73.734%
2024-04-24	13.5000	13.7300	13.4700	13.5900	+1.570%	1,585,808	+76.674%
2024-04-23	13.0500	13.4400	13.0400	13.3800	+2.215%	1,282,313	+79.447%
2024-04-22	12.9300	13.1300	12.8350	13.0900	+0.925%	1,034,721	+83.422%
2024-04-19	13.0600	13.1950	12.9000	12.9700	-0.537%	1,120,801	+85.120%
2024-04-18	13.0700	13.2000	12.9300	13.0400	-0.382%	945,849	+84.126%
2024-04-17	13.3100	13.3900	13.0465	13.0900	+0.230%	1,105,092	+83.422%
2024-04-16	13.0300	13.1000	12.9000	13.0600	+0.230%	866,901	+83.844%
2024-04-15	12.9900	13.2206	12.9600	13.0300	+0.154%	1,133,431	+84.267%
2024-04-12	13.1800	13.2883	12.9800	13.0100	-1.811%	904,946	+84.550%
2024-04-11	13.2780	13.5700	13.1500	13.2500	+3.193%	1,839,678	+81.208%
2024-04-10	12.5900	12.9500	12.5500	12.8400	+0.943%	1,327,925	+86.994%
2024-04-09	12.6550	12.7500	12.5850	12.7200	-0.469%	2,452,838	+88.758%
2024-04-08	12.9800	12.9800	12.7250	12.7800	-0.930%	1,333,559	+87.872%
2024-04-05	12.9000	13.0150	12.8300	12.9000	+0.155%	1,242,600	+86.124%
2024-04-04	13.0800	13.1300	12.8800	12.8800	-1.904%	1,451,263	+86.413%
2024-04-03	12.8200	13.1400	12.8175	13.1300	+3.794%	1,363,795	+82.864%
2024-04-02	12.6500	12.7100	12.5800	12.6500	-1.938%	1,657,580	+89.802%
2024-04-01	13.0000	13.1800	12.8600	12.9000	-0.463%	1,587,548	+86.124%
2024-03-28	12.8500	13.1200	12.8400	12.9600	+1.408%	1,419,483	+85.262%
2024-03-27	12.6300	12.7900	12.5600	12.7800	+1.914%	1,180,866	+87.872%
2024-03-26	12.5501	12.6400	12.4700	12.5400	-0.948%	1,837,417	+91.467%
2024-03-25	12.6700	12.8100	12.6570	12.6600	-1.479%	1,498,113	+89.652%
2024-03-22	12.7700	12.8500	12.7000	12.8500	-0.233%	1,455,167	+86.848%
2024-03-21	12.6500	12.9300	12.6400	12.8800	+2.303%	2,458,247	+86.413%
2024-03-20	12.4600	12.6200	12.2700	12.5900	-1.717%	2,282,336	+90.707%
2024-03-19	12.7700	12.8350	12.6750	12.8100	-1.081%	2,246,866	+87.432%
2024-03-18	13.0200	13.0200	12.8000	12.9500	+1.172%	1,896,600	+85.405%
2024-03-15	12.8400	12.8750	12.6950	12.8000	-0.698%	4,567,004	+87.578%
2024-03-14	13.1100	13.1100	12.8200	12.8900	-2.052%	1,798,247	+86.268%
2024-03-13	13.4100	13.4350	13.0800	13.1600	-2.083%	1,955,026	+82.447%
2024-03-12	13.1100	13.4500	13.0500	13.4400	0.000%	2,340,163	+78.646%
2024-03-11	13.6200	13.6485	13.3800	13.4400	-3.518%	1,828,701	+78.646%
2024-03-08	13.7600	13.9500	13.7400	13.9300	+2.426%	1,823,777	+72.362%
2024-03-07	13.4300	13.6200	13.3950	13.6000	+3.817%	2,125,968	+76.544%
2024-03-06	12.7700	13.1600	12.7500	13.1000	-1.355%	2,420,893	+83.282%
2024-03-05	13.0000	13.3200	12.9750	13.2800	+2.075%	1,883,256	+80.798%
2024-03-04	13.2800	13.3000	13.0000	13.0100	-1.811%	1,816,465	+84.550%
2024-03-01	13.1600	13.4100	13.1350	13.2500	+2.953%	3,282,467	+81.208%
2024-02-29	12.6400	12.9500	12.6400	12.8700	+1.179%	1,984,461	+86.558%