BYOB
Tidal ETF Trust SoFi Be Your Own Boss ETF
stockNASDAQ
InactiveFeb 20, 2024
19.19USD-3.179%(-0.63)1,696
BYOB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-02-20 | 19.53 | 19.53 | 19.15 | 19.19 | -3.179% | 1,696 | 0.000% |
| 2024-02-16 | 19.74 | 20.02 | 19.70 | 19.82 | -0.340% | 9,919 | -3.179% |
| 2024-02-15 | 19.68 | 19.89 | 19.65 | 19.89 | +1.468% | 6,556 | -3.509% |
| 2024-02-14 | 19.18 | 19.60 | 19.18 | 19.60 | +4.366% | 10,276 | -2.092% |
| 2024-02-13 | 18.80 | 19.10 | 18.78 | 18.78 | -4.086% | 1,331 | +2.183% |
| 2024-02-12 | 19.49 | 19.80 | 19.38 | 19.58 | -0.609% | 15,597 | -1.992% |
| 2024-02-09 | 19.51 | 19.70 | 19.31 | 19.70 | +1.442% | 2,151 | -2.589% |
| 2024-02-08 | 19.38 | 19.45 | 19.05 | 19.42 | +3.243% | 1,166 | -1.184% |
| 2024-02-07 | 18.64 | 18.94 | 18.63 | 18.81 | 0.000% | 31,887 | +2.020% |
| 2024-02-06 | 18.66 | 18.81 | 18.66 | 18.81 | +1.676% | 1,612 | +2.020% |
| 2024-02-05 | 18.73 | 18.73 | 18.46 | 18.50 | -1.612% | 1,172 | +3.730% |
| 2024-02-02 | 18.46 | 18.83 | 18.46 | 18.80 | +1.760% | 3,108 | +2.057% |
| 2024-02-01 | 18.28 | 18.48 | 18.28 | 18.48 | +1.190% | 3,553 | +3.853% |
| 2024-01-31 | 18.45 | 18.45 | 18.26 | 18.26 | -2.192% | 618 | +5.089% |
| 2024-01-30 | 18.86 | 18.86 | 18.67 | 18.67 | -1.737% | 430 | +2.785% |
| 2024-01-29 | 18.59 | 19.00 | 18.59 | 19.00 | +2.205% | 2,101 | +1.000% |
| 2024-01-26 | 18.62 | 18.62 | 18.59 | 18.59 | +0.432% | 805 | +3.228% |
| 2024-01-25 | 18.66 | 18.66 | 18.49 | 18.51 | +0.081% | 1,277 | +3.674% |
| 2024-01-24 | 18.90 | 18.90 | 18.50 | 18.50 | -0.671% | 3,251 | +3.758% |
| 2024-01-23 | 18.58 | 18.62 | 18.55 | 18.62 | +1.141% | 1,434 | +3.061% |
| 2024-01-22 | 18.48 | 18.53 | 18.41 | 18.41 | +1.201% | 985 | +4.237% |
| 2024-01-19 | 17.93 | 18.19 | 17.85 | 18.19 | +1.516% | 1,949 | +5.488% |
| 2024-01-18 | 18.09 | 18.09 | 17.88 | 17.92 | +0.168% | 897 | +7.087% |
| 2024-01-17 | 17.82 | 17.94 | 17.81 | 17.89 | -1.028% | 2,792 | +7.267% |
| 2024-01-16 | 18.10 | 18.11 | 18.08 | 18.08 | -1.355% | 718 | +6.164% |
| 2024-01-12 | 18.50 | 18.50 | 18.32 | 18.32 | -0.951% | 1,961 | +4.725% |
| 2024-01-11 | 18.61 | 18.66 | 18.50 | 18.50 | -0.027% | 748 | +3.730% |
| 2024-01-10 | 18.43 | 18.54 | 18.43 | 18.50 | +0.341% | 2,269 | +3.702% |
| 2024-01-09 | 18.50 | 18.50 | 18.44 | 18.44 | -0.980% | 581 | +4.055% |
| 2024-01-08 | 18.15 | 18.62 | 18.15 | 18.62 | +2.842% | 2,267 | +3.036% |
| 2024-01-05 | 18.03 | 18.19 | 18.03 | 18.11 | +0.116% | 1,687 | +5.964% |
| 2024-01-04 | 17.94 | 18.15 | 17.94 | 18.09 | +0.272% | 2,421 | +6.087% |
| 2024-01-03 | 18.04 | 18.04 | 18.04 | 18.04 | -1.903% | 493 | +6.375% |
| 2024-01-02 | 18.88 | 19.00 | 18.39 | 18.39 | -3.918% | 3,090 | +4.350% |
| 2023-12-29 | 19.64 | 19.64 | 19.10 | 19.14 | -1.459% | 1,369 | +0.261% |
| 2023-12-28 | 19.44 | 19.44 | 19.42 | 19.42 | +0.431% | 5,458 | -1.202% |
| 2023-12-27 | 19.24 | 19.37 | 19.24 | 19.34 | +0.441% | 1,323 | -0.776% |
| 2023-12-26 | 19.09 | 19.25 | 19.09 | 19.25 | +1.129% | 1,396 | -0.338% |
| 2023-12-22 | 18.99 | 19.07 | 18.99 | 19.04 | -0.626% | 1,464 | +0.788% |
| 2023-12-21 | 19.04 | 19.16 | 18.97 | 19.16 | +2.187% | 2,414 | +0.157% |
| 2023-12-20 | 19.19 | 19.32 | 18.75 | 18.75 | -2.472% | 5,983 | +2.347% |
| 2023-12-19 | 19.00 | 19.23 | 19.00 | 19.23 | +1.775% | 2,730 | -0.184% |
| 2023-12-18 | 18.66 | 18.91 | 18.66 | 18.89 | +0.273% | 1,611 | +1.588% |
| 2023-12-15 | 18.96 | 18.96 | 18.77 | 18.84 | -0.325% | 3,061 | +1.865% |
| 2023-12-14 | 18.63 | 18.97 | 18.63 | 18.90 | +1.997% | 1,859 | +1.534% |
| 2023-12-13 | 18.24 | 18.53 | 18.23 | 18.53 | +2.206% | 1,687 | +3.562% |
| 2023-12-12 | 18.05 | 18.13 | 18.00 | 18.13 | +0.279% | 1,008 | +5.847% |
| 2023-12-11 | 17.93 | 18.08 | 17.93 | 18.08 | +0.242% | 1,154 | +6.142% |
| 2023-12-08 | 18.02 | 18.04 | 17.95 | 18.04 | +1.052% | 2,001 | +6.399% |
| 2023-12-07 | 17.80 | 17.85 | 17.80 | 17.85 | +0.406% | 515 | +7.518% |
| 2023-12-06 | 17.95 | 18.05 | 17.78 | 17.78 | -0.556% | 2,091 | +7.955% |
| 2023-12-05 | 17.75 | 17.98 | 17.75 | 17.88 | -0.913% | 2,024 | +7.355% |
| 2023-12-04 | 17.92 | 18.08 | 17.91 | 18.04 | +0.222% | 1,922 | +6.375% |
| 2023-12-01 | 17.52 | 18.00 | 17.52 | 18.00 | +2.806% | 1,486 | +6.611% |
| 2023-11-30 | 17.53 | 17.60 | 17.38 | 17.51 | -0.122% | 1,326 | +9.603% |
| 2023-11-29 | 17.70 | 17.70 | 17.52 | 17.53 | +0.458% | 2,233 | +9.469% |
| 2023-11-28 | 17.14 | 17.45 | 17.14 | 17.45 | +1.809% | 1,748 | +9.971% |
| 2023-11-27 | 17.03 | 17.18 | 17.03 | 17.14 | +0.402% | 2,538 | +11.960% |
| 2023-11-24 | 16.90 | 17.07 | 16.88 | 17.07 | +0.686% | 1,769 | +12.411% |
| 2023-11-22 | 16.93 | 16.95 | 16.89 | 16.95 | +1.710% | 604 | +13.182% |
| 2023-11-21 | 16.64 | 16.87 | 16.57 | 16.67 | -1.710% | 4,247 | +15.117% |
| 2023-11-20 | 16.66 | 16.96 | 16.66 | 16.96 | +2.199% | 1,188 | +13.149% |
| 2023-11-17 | 16.43 | 16.59 | 16.43 | 16.59 | +1.251% | 8,007 | +15.637% |
| 2023-11-16 | 16.39 | 16.39 | 16.39 | 16.39 | -2.208% | 581 | +17.084% |
| 2023-11-15 | 16.60 | 16.76 | 16.60 | 16.76 | +2.445% | 654 | +14.499% |
| 2023-11-14 | 16.09 | 16.38 | 16.09 | 16.36 | +3.479% | 1,359 | +17.298% |
| 2023-11-13 | 15.53 | 15.81 | 15.53 | 15.81 | +1.263% | 477 | +21.379% |
| 2023-11-10 | 15.47 | 15.61 | 15.47 | 15.61 | +0.988% | 1,183 | +22.912% |
| 2023-11-09 | 15.79 | 15.79 | 15.46 | 15.46 | -1.372% | 1,319 | +24.127% |
| 2023-11-08 | 15.69 | 15.69 | 15.57 | 15.68 | +0.251% | 2,750 | +22.424% |
| 2023-11-07 | 15.57 | 15.64 | 15.57 | 15.64 | +2.462% | 210 | +22.732% |
| 2023-11-06 | 15.48 | 15.48 | 15.19 | 15.26 | -1.167% | 1,313 | +25.754% |
| 2023-11-03 | 15.25 | 15.45 | 15.25 | 15.44 | +4.396% | 3,453 | +24.286% |
| 2023-11-02 | 14.75 | 14.79 | 14.66 | 14.79 | +4.819% | 4,202 | +29.750% |
| 2023-11-01 | 14.08 | 14.12 | 14.00 | 14.11 | +0.071% | 2,333 | +36.003% |
| 2023-10-31 | 14.02 | 14.10 | 14.02 | 14.10 | +1.148% | 264 | +36.099% |
| 2023-10-30 | 14.12 | 14.12 | 13.91 | 13.94 | +1.014% | 1,742 | +37.661% |
| 2023-10-27 | 14.01 | 14.01 | 13.80 | 13.80 | -0.560% | 689 | +39.058% |
| 2023-10-26 | 14.14 | 14.14 | 13.88 | 13.88 | -1.156% | 867 | +38.279% |
| 2023-10-25 | 14.34 | 14.34 | 14.04 | 14.04 | -4.457% | 2,454 | +36.681% |
| 2023-10-24 | 14.70 | 14.70 | 14.70 | 14.70 | +3.095% | 238 | +30.589% |
| 2023-10-23 | 14.00 | 14.35 | 14.00 | 14.25 | +0.269% | 493 | +34.631% |
| 2023-10-20 | 14.37 | 14.37 | 14.14 | 14.22 | -1.554% | 881 | +34.993% |
| 2023-10-19 | 14.54 | 14.54 | 14.44 | 14.44 | -1.129% | 575 | +32.895% |
| 2023-10-18 | 14.89 | 14.89 | 14.60 | 14.60 | -2.974% | 365 | +31.394% |
| 2023-10-17 | 14.86 | 15.10 | 14.86 | 15.05 | +0.956% | 995 | +27.487% |
| 2023-10-16 | 14.75 | 14.91 | 14.75 | 14.91 | +1.984% | 602 | +28.706% |
| 2023-10-13 | 14.72 | 14.72 | 14.62 | 14.62 | -2.076% | 812 | +31.259% |
| 2023-10-12 | 15.20 | 15.20 | 14.93 | 14.93 | -2.291% | 491 | +28.533% |
| 2023-10-11 | 15.28 | 15.28 | 15.28 | 15.28 | -0.527% | 330 | +25.589% |
| 2023-10-10 | 15.26 | 15.54 | 15.26 | 15.36 | +2.202% | 672 | +24.928% |
| 2023-10-09 | 14.91 | 15.03 | 14.91 | 15.03 | -0.792% | 762 | +27.678% |
| 2023-10-06 | 15.09 | 15.15 | 15.03 | 15.15 | +2.851% | 2,596 | +26.667% |
| 2023-10-05 | 14.74 | 14.74 | 14.62 | 14.73 | -0.674% | 670 | +30.278% |
| 2023-10-04 | 14.70 | 14.83 | 14.70 | 14.83 | +1.436% | 520 | +29.400% |
| 2023-10-03 | 14.87 | 14.87 | 14.55 | 14.62 | -3.179% | 1,467 | +31.259% |
| 2023-10-02 | 15.26 | 15.26 | 15.07 | 15.10 | -0.429% | 1,000 | +27.086% |
| 2023-09-29 | 15.12 | 15.17 | 15.12 | 15.16 | +1.100% | 1,990 | +26.541% |
| 2023-09-28 | 14.76 | 15.02 | 14.71 | 15.00 | +1.351% | 5,194 | +27.933% |
| 2023-09-27 | 14.76 | 14.80 | 14.66 | 14.80 | +0.407% | 5,942 | +29.662% |
| 2023-09-26 | 14.85 | 14.86 | 14.69 | 14.74 | -0.941% | 1,413 | +30.190% |
| 2023-09-25 | 14.82 | 14.90 | 14.82 | 14.88 | -0.201% | 2,311 | +28.965% |
| 2023-09-22 | 15.01 | 15.01 | 14.84 | 14.91 | +0.134% | 19,109 | +28.706% |
| 2023-09-21 | 14.96 | 14.96 | 14.89 | 14.89 | -2.934% | 1,000 | +28.878% |
| 2023-09-20 | 15.62 | 15.62 | 15.34 | 15.34 | -1.659% | 484 | +25.098% |
| 2023-09-19 | 15.58 | 15.64 | 15.58 | 15.60 | -0.454% | 535 | +23.022% |
| 2023-09-18 | 15.77 | 15.77 | 15.67 | 15.67 | -1.817% | 1,325 | +22.463% |
| 2023-09-15 | 15.90 | 15.96 | 15.90 | 15.96 | -0.746% | 369 | +20.238% |
| 2023-09-14 | 16.02 | 16.08 | 15.99 | 16.08 | +0.437% | 3,411 | +19.341% |
| 2023-09-13 | 16.19 | 16.19 | 16.01 | 16.01 | -1.779% | 687 | +19.863% |
| 2023-09-12 | 16.46 | 16.55 | 16.30 | 16.30 | -0.488% | 1,214 | +17.730% |
| 2023-09-11 | 16.48 | 16.48 | 16.34 | 16.38 | +0.676% | 892 | +17.155% |
| 2023-09-08 | 16.27 | 16.27 | 16.27 | 16.27 | -0.550% | 251 | +17.947% |
| 2023-09-07 | 16.29 | 16.36 | 16.29 | 16.36 | -0.698% | 461 | +17.298% |
| 2023-09-06 | 16.48 | 16.48 | 16.48 | 16.48 | -0.030% | 299 | +16.480% |
| 2023-09-05 | 16.50 | 16.50 | 16.41 | 16.48 | -0.182% | 2,521 | +16.444% |
| 2023-09-01 | 16.65 | 16.65 | 16.51 | 16.51 | +0.426% | 730 | +16.233% |
| 2023-08-31 | 16.43 | 16.44 | 16.38 | 16.44 | +0.967% | 740 | +16.727% |
| 2023-08-30 | 16.06 | 16.28 | 16.06 | 16.28 | +0.633% | 1,039 | +17.857% |
| 2023-08-29 | 16.18 | 16.18 | 16.18 | 16.18 | +3.618% | 518 | +18.603% |
| 2023-08-28 | 15.61 | 15.65 | 15.60 | 15.62 | +1.003% | 831 | +22.895% |
| 2023-08-25 | 15.46 | 15.46 | 15.46 | 15.46 | +0.455% | 203 | +24.127% |
| 2023-08-24 | 15.51 | 15.51 | 15.39 | 15.39 | -2.224% | 290 | +24.691% |
| 2023-08-23 | 15.41 | 15.74 | 15.41 | 15.74 | +2.248% | 1,030 | +21.919% |
| 2023-08-22 | 15.35 | 15.39 | 15.35 | 15.39 | +0.417% | 229 | +24.660% |
| 2023-08-21 | 15.21 | 15.41 | 15.21 | 15.33 | +0.723% | 2,821 | +25.179% |
| 2023-08-18 | 14.95 | 15.24 | 14.95 | 15.22 | -0.873% | 1,211 | +26.084% |
| 2023-08-17 | 15.71 | 15.71 | 15.35 | 15.35 | -2.297% | 807 | +24.984% |
| 2023-08-16 | 15.70 | 15.72 | 15.70 | 15.71 | -1.299% | 662 | +22.113% |
| 2023-08-15 | 16.00 | 16.01 | 15.90 | 15.92 | -2.080% | 1,734 | +20.527% |
| 2023-08-14 | 16.12 | 16.26 | 16.04 | 16.26 | +0.092% | 1,065 | +18.020% |
| 2023-08-11 | 16.19 | 16.26 | 16.16 | 16.25 | -1.306% | 2,873 | +18.129% |
| 2023-08-10 | 16.52 | 16.52 | 16.46 | 16.46 | +0.611% | 558 | +16.586% |
| 2023-08-09 | 16.69 | 16.78 | 16.36 | 16.36 | -2.908% | 1,238 | +17.298% |
| 2023-08-08 | 16.90 | 16.90 | 16.83 | 16.85 | -2.092% | 651 | +13.887% |
| 2023-08-07 | 17.06 | 17.21 | 16.94 | 17.21 | +0.058% | 1,218 | +11.505% |
| 2023-08-04 | 17.58 | 17.58 | 17.20 | 17.20 | -1.263% | 793 | +11.570% |
| 2023-08-03 | 17.48 | 17.48 | 17.37 | 17.42 | +0.752% | 516 | +10.161% |
| 2023-08-02 | 17.62 | 17.76 | 17.23 | 17.29 | -4.489% | 4,097 | +10.989% |
| 2023-08-01 | 18.15 | 18.15 | 18.00 | 18.10 | -1.401% | 3,245 | +6.006% |
| 2023-07-31 | 18.08 | 18.40 | 18.08 | 18.36 | +1.493% | 7,618 | +4.521% |
| 2023-07-28 | 18.00 | 18.09 | 17.85 | 18.09 | +3.882% | 2,280 | +6.081% |
| 2023-07-27 | 18.00 | 18.02 | 17.41 | 17.41 | -2.409% | 2,114 | +10.199% |
| 2023-07-26 | 17.70 | 17.93 | 17.70 | 17.84 | +0.869% | 20,501 | +7.544% |
| 2023-07-25 | 17.84 | 17.84 | 17.69 | 17.69 | -0.088% | 2,300 | +8.479% |
| 2023-07-24 | 17.67 | 17.77 | 17.67 | 17.71 | +0.145% | 1,710 | +8.384% |
| 2023-07-21 | 18.00 | 18.00 | 17.68 | 17.68 | -0.253% | 1,294 | +8.541% |
| 2023-07-20 | 18.12 | 18.12 | 17.72 | 17.72 | -3.302% | 824 | +8.266% |
| 2023-07-19 | 18.21 | 18.33 | 18.20 | 18.33 | +0.861% | 1,073 | +4.692% |
| 2023-07-18 | 18.20 | 18.20 | 18.14 | 18.17 | -0.040% | 642 | +5.593% |
| 2023-07-17 | 17.85 | 18.18 | 17.85 | 18.18 | +2.139% | 2,775 | +5.551% |
| 2023-07-14 | 18.07 | 18.07 | 17.80 | 17.80 | -2.090% | 1,700 | +7.809% |
| 2023-07-13 | 17.71 | 18.18 | 17.71 | 18.18 | +4.064% | 3,797 | +5.556% |
| 2023-07-12 | 17.40 | 17.47 | 17.31 | 17.47 | +1.331% | 2,974 | +9.845% |
| 2023-07-11 | 16.86 | 17.24 | 16.86 | 17.24 | +3.253% | 1,618 | +11.307% |
| 2023-07-10 | 16.38 | 16.70 | 16.38 | 16.70 | +1.505% | 2,093 | +14.927% |
| 2023-07-07 | 16.54 | 16.54 | 16.42 | 16.45 | +1.606% | 1,012 | +16.657% |
| 2023-07-06 | 16.19 | 16.19 | 16.19 | 16.19 | -2.821% | 341 | +18.530% |
| 2023-07-05 | 16.59 | 16.66 | 16.57 | 16.66 | -0.478% | 669 | +15.186% |
| 2023-07-03 | 16.75 | 16.87 | 16.74 | 16.74 | +1.117% | 1,345 | +14.636% |
| 2023-06-30 | 16.63 | 16.63 | 16.55 | 16.55 | +0.945% | 435 | +15.917% |
| 2023-06-29 | 16.41 | 16.41 | 16.40 | 16.40 | -0.425% | 389 | +17.012% |
| 2023-06-28 | 16.48 | 16.48 | 16.47 | 16.47 | +0.796% | 420 | +16.515% |
| 2023-06-27 | 16.34 | 16.34 | 16.34 | 16.34 | +2.767% | 460 | +17.442% |
| 2023-06-26 | 15.86 | 15.90 | 15.85 | 15.90 | -0.501% | 1,093 | +20.692% |
| 2023-06-23 | 15.95 | 15.98 | 15.95 | 15.98 | -1.843% | 426 | +20.088% |
| 2023-06-22 | 16.25 | 16.28 | 16.18 | 16.28 | 0.000% | 1,891 | +17.875% |
| 2023-06-21 | 16.36 | 16.36 | 16.17 | 16.28 | -0.853% | 4,397 | +17.875% |
| 2023-06-20 | 16.58 | 16.58 | 16.39 | 16.42 | -2.157% | 1,173 | +16.870% |
| 2023-06-16 | 16.95 | 16.97 | 16.77 | 16.78 | -0.581% | 1,434 | +14.349% |
| 2023-06-15 | 16.48 | 16.92 | 16.46 | 16.88 | +2.048% | 5,147 | +13.685% |
| 2023-06-14 | 16.67 | 16.69 | 16.53 | 16.54 | -0.211% | 1,037 | +16.013% |
| 2023-06-13 | 16.45 | 16.62 | 16.45 | 16.58 | +2.259% | 1,178 | +15.768% |
| 2023-06-12 | 16.21 | 16.26 | 16.17 | 16.21 | +1.249% | 1,177 | +18.384% |
| 2023-06-09 | 16.33 | 16.33 | 16.01 | 16.01 | -0.187% | 999 | +19.863% |
| 2023-06-08 | 15.90 | 16.04 | 15.90 | 16.04 | +0.817% | 1,312 | +19.638% |
| 2023-06-07 | 16.31 | 16.31 | 15.88 | 15.91 | -2.423% | 1,839 | +20.616% |
| 2023-06-06 | 15.96 | 16.30 | 15.90 | 16.30 | +2.098% | 2,230 | +17.694% |
| 2023-06-05 | 15.83 | 15.97 | 15.83 | 15.97 | +0.630% | 1,483 | +20.163% |
| 2023-06-02 | 15.97 | 15.97 | 15.75 | 15.87 | +1.861% | 1,478 | +20.920% |
| 2023-06-01 | 15.19 | 15.65 | 15.19 | 15.58 | +2.399% | 1,404 | +23.171% |
| 2023-05-31 | 14.89 | 15.21 | 14.89 | 15.21 | +1.298% | 1,652 | +26.126% |
| 2023-05-30 | 15.30 | 15.30 | 15.00 | 15.02 | -0.332% | 1,216 | +27.763% |
| 2023-05-26 | 14.81 | 15.15 | 14.81 | 15.07 | +2.035% | 6,937 | +27.339% |
| 2023-05-25 | 15.18 | 15.18 | 14.76 | 14.77 | -2.351% | 734 | +29.931% |
| 2023-05-24 | 15.02 | 15.13 | 15.02 | 15.13 | -0.953% | 717 | +26.876% |
| 2023-05-23 | 15.47 | 15.61 | 15.27 | 15.27 | -1.987% | 2,316 | +25.667% |
| 2023-05-22 | 15.40 | 15.58 | 15.40 | 15.58 | +2.974% | 1,881 | +23.171% |
| 2023-05-19 | 15.10 | 15.13 | 15.10 | 15.13 | -1.240% | 700 | +26.834% |
| 2023-05-18 | 15.24 | 15.32 | 15.24 | 15.32 | -0.065% | 545 | +25.261% |
| 2023-05-17 | 15.15 | 15.36 | 15.15 | 15.33 | +1.928% | 1,201 | +25.179% |
| 2023-05-16 | 15.09 | 15.09 | 15.04 | 15.04 | -1.377% | 424 | +27.593% |
| 2023-05-15 | 15.02 | 15.25 | 15.02 | 15.25 | +2.901% | 2,843 | +25.836% |
| 2023-05-12 | 15.13 | 15.13 | 14.82 | 14.82 | -2.404% | 1,632 | +29.487% |
| 2023-05-11 | 15.06 | 15.19 | 15.06 | 15.19 | +1.014% | 321 | +26.375% |
| 2023-05-10 | 15.19 | 15.19 | 15.03 | 15.03 | +0.890% | 411 | +27.656% |
| 2023-05-09 | 14.88 | 14.90 | 14.88 | 14.90 | -1.357% | 725 | +28.792% |
| 2023-05-08 | 15.18 | 15.18 | 15.11 | 15.11 | +1.949% | 930 | +27.044% |
| 2023-05-05 | 14.64 | 14.82 | 14.64 | 14.82 | +3.142% | 3,321 | +29.520% |
| 2023-05-04 | 14.33 | 14.47 | 14.33 | 14.37 | +0.949% | 2,277 | +33.589% |
| 2023-05-03 | 14.29 | 14.35 | 14.23 | 14.23 | -0.512% | 1,166 | +34.856% |
| 2023-05-02 | 14.30 | 14.30 | 14.30 | 14.30 | -2.930% | 326 | +34.166% |
| 2023-05-01 | 14.82 | 14.82 | 14.71 | 14.73 | -0.035% | 847 | +30.235% |
| 2023-04-28 | 14.43 | 14.74 | 14.43 | 14.74 | +0.776% | 871 | +30.190% |
| 2023-04-27 | 14.63 | 14.63 | 14.63 | 14.63 | +1.969% | 329 | +31.200% |
| 2023-04-26 | 14.50 | 14.63 | 14.34 | 14.34 | +0.172% | 827 | +33.784% |
| 2023-04-25 | 14.38 | 14.38 | 14.32 | 14.32 | -2.919% | 634 | +34.014% |
| 2023-04-24 | 15.04 | 15.04 | 14.75 | 14.75 | -1.470% | 418 | +30.102% |
| 2023-04-21 | 14.96 | 15.03 | 14.92 | 14.97 | -0.532% | 968 | +28.190% |
| 2023-04-20 | 15.05 | 15.05 | 15.05 | 15.05 | -0.922% | 186 | +27.508% |
| 2023-04-19 | 15.10 | 15.19 | 15.10 | 15.19 | -1.235% | 880 | +26.333% |
| 2023-04-18 | 15.32 | 15.38 | 15.32 | 15.38 | +0.098% | 1,060 | +24.772% |
| 2023-04-17 | 15.35 | 15.37 | 15.28 | 15.37 | +0.523% | 2,167 | +24.894% |
| 2023-04-14 | 15.23 | 15.29 | 15.23 | 15.29 | -1.068% | 513 | +25.548% |
| 2023-04-13 | 15.39 | 15.46 | 15.39 | 15.45 | +2.658% | 611 | +24.207% |
| 2023-04-12 | 15.42 | 15.42 | 15.05 | 15.05 | -2.177% | 1,223 | +27.508% |
| 2023-04-11 | 15.45 | 15.46 | 15.28 | 15.38 | +0.163% | 2,459 | +24.732% |
| 2023-04-10 | 15.21 | 15.36 | 15.08 | 15.36 | +0.009% | 3,112 | +24.935% |
| 2023-04-06 | 15.14 | 15.36 | 15.14 | 15.36 | +0.580% | 2,175 | +24.946% |
| 2023-04-05 | 15.27 | 15.27 | 15.11 | 15.27 | -2.955% | 1,967 | +25.671% |
| 2023-04-04 | 15.77 | 15.77 | 15.65 | 15.73 | -0.754% | 3,307 | +21.957% |
| 2023-04-03 | 15.81 | 15.85 | 15.67 | 15.85 | -0.899% | 5,476 | +21.037% |
| 2023-03-31 | 15.82 | 16.03 | 15.82 | 16.00 | +2.474% | 1,379 | +19.949% |
| 2023-03-30 | 15.65 | 15.69 | 15.52 | 15.61 | +0.303% | 6,807 | +22.917% |
| 2023-03-29 | 15.29 | 15.56 | 15.29 | 15.56 | +3.491% | 11,945 | +23.289% |
| 2023-03-28 | 15.03 | 15.04 | 15.00 | 15.04 | +1.211% | 3,169 | +27.593% |
| 2023-03-27 | 14.81 | 14.89 | 14.80 | 14.86 | -0.602% | 1,793 | +29.139% |
| 2023-03-24 | 14.97 | 14.98 | 14.81 | 14.95 | -0.067% | 5,285 | +28.361% |
| 2023-03-23 | 15.09 | 15.09 | 14.88 | 14.96 | -0.190% | 1,009 | +28.275% |
| 2023-03-22 | 15.21 | 15.24 | 14.99 | 14.99 | -2.672% | 876 | +28.031% |
| 2023-03-21 | 15.37 | 15.40 | 15.37 | 15.40 | +3.914% | 571 | +24.610% |
| 2023-03-20 | 14.85 | 14.85 | 14.81 | 14.82 | -1.335% | 1,161 | +29.487% |
| 2023-03-17 | 15.05 | 15.05 | 14.92 | 15.02 | -1.180% | 594 | +27.758% |
| 2023-03-16 | 15.20 | 15.20 | 15.20 | 15.20 | +2.633% | 147 | +26.250% |
| 2023-03-15 | 14.69 | 14.81 | 14.69 | 14.81 | -0.251% | 466 | +29.575% |
| 2023-03-14 | 14.94 | 14.94 | 14.74 | 14.85 | +1.681% | 6,208 | +29.249% |
| 2023-03-13 | 14.43 | 14.60 | 14.37 | 14.60 | +1.261% | 1,063 | +31.421% |
| 2023-03-10 | 14.38 | 14.73 | 14.31 | 14.42 | -3.026% | 1,143 | +33.079% |
| 2023-03-09 | 15.61 | 15.61 | 14.87 | 14.87 | -4.283% | 1,675 | +29.052% |
| 2023-03-08 | 15.46 | 15.54 | 15.30 | 15.54 | +0.073% | 961 | +23.524% |
| 2023-03-07 | 15.70 | 15.70 | 15.52 | 15.52 | -1.435% | 306 | +23.615% |
| 2023-03-06 | 15.90 | 16.09 | 15.75 | 15.75 | -0.574% | 1,356 | +21.841% |
| 2023-03-03 | 15.42 | 15.86 | 15.42 | 15.84 | +2.837% | 2,240 | +21.142% |
| 2023-03-02 | 15.33 | 15.40 | 15.33 | 15.40 | +0.943% | 393 | +24.579% |
| 2023-03-01 | 15.44 | 15.44 | 15.26 | 15.26 | +0.302% | 291 | +25.754% |
| 2023-02-28 | 15.12 | 15.23 | 15.11 | 15.21 | +0.990% | 1,210 | +26.133% |
| 2023-02-27 | 15.06 | 15.06 | 15.06 | 15.06 | +0.972% | 304 | +27.381% |
| 2023-02-24 | 15.09 | 15.09 | 14.92 | 14.92 | -3.368% | 1,618 | +28.619% |
| 2023-02-23 | 15.24 | 15.44 | 15.10 | 15.44 | -1.026% | 748 | +24.288% |
| 2023-02-22 | 15.46 | 15.60 | 15.46 | 15.60 | +1.496% | 572 | +23.013% |
| 2023-02-21 | 15.63 | 15.80 | 15.37 | 15.37 | -4.031% | 1,951 | +24.854% |
| 2023-02-17 | 16.25 | 16.25 | 16.02 | 16.02 | -2.718% | 597 | +19.821% |
| 2023-02-16 | 16.71 | 16.82 | 16.46 | 16.46 | -2.975% | 1,195 | +16.564% |
| 2023-02-15 | 16.27 | 16.98 | 16.27 | 16.97 | +4.265% | 1,683 | +13.096% |
| 2023-02-14 | 16.29 | 16.29 | 16.27 | 16.27 | +1.394% | 472 | +17.920% |
| 2023-02-13 | 15.81 | 16.05 | 15.81 | 16.05 | +2.596% | 540 | +19.564% |
| 2023-02-10 | 16.00 | 16.00 | 15.55 | 15.64 | -2.742% | 948 | +22.668% |
| 2023-02-09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.859% | 376 | +19.304% |
| 2023-02-08 | 16.60 | 16.63 | 16.32 | 16.39 | -1.465% | 3,768 | +17.086% |
| 2023-02-07 | 16.58 | 16.63 | 16.58 | 16.63 | +1.183% | 992 | +15.370% |
| 2023-02-06 | 16.50 | 16.67 | 16.44 | 16.44 | -2.091% | 1,073 | +16.735% |
| 2023-02-03 | 16.70 | 17.12 | 16.65 | 16.79 | -2.554% | 2,345 | +14.294% |
| 2023-02-02 | 17.32 | 17.50 | 17.04 | 17.23 | +3.950% | 6,065 | +11.376% |
| 2023-02-01 | 16.17 | 16.58 | 15.98 | 16.58 | +4.641% | 1,161 | +15.775% |
| 2023-01-31 | 15.59 | 15.99 | 15.59 | 15.84 | +1.959% | 5,588 | +21.149% |
| 2023-01-30 | 15.85 | 15.91 | 15.54 | 15.54 | -3.923% | 2,247 | +23.523% |
| 2023-01-27 | 15.75 | 16.19 | 15.75 | 16.17 | +3.155% | 3,072 | +18.677% |
| 2023-01-26 | 15.45 | 15.68 | 15.45 | 15.68 | +2.053% | 553 | +22.421% |
| 2023-01-25 | 14.98 | 15.36 | 14.98 | 15.36 | +0.458% | 951 | +24.935% |
| 2023-01-24 | 15.28 | 15.52 | 15.27 | 15.29 | -1.224% | 585 | +25.507% |
| 2023-01-23 | 15.08 | 15.48 | 15.08 | 15.48 | +3.506% | 3,717 | +23.971% |
| 2023-01-20 | 14.56 | 14.96 | 14.56 | 14.96 | +3.567% | 1,175 | +28.317% |
| 2023-01-19 | 14.35 | 14.44 | 14.30 | 14.44 | -0.345% | 1,107 | +32.895% |
| 2023-01-18 | 15.00 | 15.00 | 14.49 | 14.49 | -2.752% | 898 | +32.436% |
| 2023-01-17 | 14.75 | 14.90 | 14.72 | 14.90 | +0.383% | 1,793 | +28.792% |
| 2023-01-13 | 14.36 | 14.84 | 14.36 | 14.84 | +2.578% | 717 | +29.286% |
| 2023-01-12 | 14.30 | 14.47 | 14.18 | 14.47 | +0.766% | 2,166 | +32.619% |
| 2023-01-11 | 14.16 | 14.39 | 14.15 | 14.36 | +2.134% | 3,258 | +33.635% |
| 2023-01-10 | 13.77 | 14.06 | 13.77 | 14.06 | +1.443% | 4,157 | +36.486% |
| 2023-01-09 | 13.94 | 13.94 | 13.84 | 13.86 | +2.667% | 647 | +38.456% |
| 2023-01-06 | 13.30 | 13.63 | 13.30 | 13.50 | +1.427% | 2,122 | +42.148% |
| 2023-01-05 | 13.31 | 13.31 | 13.31 | 13.31 | -1.717% | 159 | +44.177% |
| 2023-01-04 | 13.26 | 13.64 | 13.26 | 13.54 | +4.454% | 2,757 | +41.702% |
| 2023-01-03 | 13.34 | 13.51 | 12.81 | 12.96 | +1.131% | 2,590 | +48.014% |
| 2022-12-30 | 12.68 | 12.87 | 12.68 | 12.82 | -1.189% | 3,819 | +49.688% |
| 2022-12-29 | 12.57 | 12.97 | 12.57 | 12.97 | +5.396% | 4,213 | +47.909% |
| 2022-12-28 | 12.58 | 12.58 | 12.26 | 12.31 | -2.359% | 7,223 | +55.890% |
| 2022-12-27 | 12.67 | 12.67 | 12.40 | 12.61 | -0.768% | 2,341 | +52.212% |
| 2022-12-23 | 12.72 | 12.72 | 12.53 | 12.71 | -0.079% | 2,316 | +51.043% |
| 2022-12-22 | 12.88 | 12.88 | 12.52 | 12.71 | -0.118% | 1,437 | +50.924% |
| 2022-12-21 | 13.00 | 13.07 | 12.73 | 12.73 | 0.000% | 1,142 | +50.746% |
| 2022-12-20 | 12.84 | 12.84 | 12.73 | 12.73 | -0.647% | 4,354 | +50.746% |
| 2022-12-19 | 13.05 | 13.08 | 12.81 | 12.81 | -2.177% | 1,584 | +49.771% |
| 2022-12-16 | 13.09 | 13.32 | 13.09 | 13.10 | -0.673% | 603 | +46.510% |
| 2022-12-15 | 13.26 | 13.26 | 13.19 | 13.19 | -4.654% | 545 | +45.524% |
| 2022-12-14 | 14.07 | 14.07 | 13.83 | 13.83 | -0.142% | 518 | +38.752% |
| 2022-12-13 | 14.06 | 14.09 | 13.74 | 13.85 | +1.241% | 9,953 | +38.556% |
| 2022-12-12 | 13.62 | 13.68 | 13.55 | 13.68 | +0.295% | 1,828 | +40.276% |
| 2022-12-09 | 13.73 | 13.88 | 13.64 | 13.64 | -0.624% | 1,306 | +40.689% |
| 2022-12-08 | 13.66 | 13.74 | 13.66 | 13.73 | +3.123% | 677 | +39.811% |
| 2022-12-07 | 13.17 | 13.31 | 13.17 | 13.31 | -0.644% | 438 | +44.177% |
| 2022-12-06 | 13.41 | 13.41 | 13.40 | 13.40 | -2.639% | 654 | +43.249% |
| 2022-12-05 | 14.34 | 14.34 | 13.76 | 13.76 | -3.713% | 775 | +39.468% |
| 2022-12-02 | 14.12 | 14.30 | 14.12 | 14.29 | +1.240% | 1,330 | +34.290% |
| 2022-12-01 | 14.00 | 14.25 | 13.98 | 14.12 | +1.401% | 1,674 | +35.955% |
| 2022-11-30 | 13.92 | 13.92 | 13.92 | 13.92 | +5.547% | 489 | +37.859% |
| 2022-11-29 | 13.21 | 13.24 | 13.19 | 13.19 | +1.449% | 2,593 | +45.507% |
| 2022-11-28 | 13.40 | 13.40 | 13.00 | 13.00 | -1.274% | 1,650 | +47.615% |
| 2022-11-25 | 13.26 | 13.29 | 13.16 | 13.17 | -1.068% | 826 | +45.734% |
| 2022-11-23 | 13.31 | 13.31 | 13.31 | 13.31 | +3.098% | 226 | +44.177% |
| 2022-11-22 | 12.62 | 13.02 | 12.62 | 12.91 | -0.077% | 3,466 | +48.644% |
| 2022-11-21 | 13.42 | 13.42 | 12.92 | 12.92 | -4.172% | 1,102 | +48.529% |
| 2022-11-18 | 13.77 | 13.77 | 13.48 | 13.48 | -0.498% | 569 | +42.333% |
| 2022-11-17 | 13.53 | 13.77 | 13.53 | 13.55 | -2.627% | 1,060 | +41.624% |
| 2022-11-16 | 14.00 | 14.06 | 13.85 | 13.92 | -4.751% | 1,637 | +37.903% |
| 2022-11-15 | 14.37 | 14.76 | 14.37 | 14.61 | +5.707% | 2,351 | +31.351% |
| 2022-11-14 | 13.97 | 13.97 | 13.68 | 13.82 | -1.519% | 1,652 | +38.848% |
| 2022-11-11 | 13.52 | 14.03 | 13.52 | 14.03 | +5.918% | 1,093 | +36.738% |
| 2022-11-10 | 12.74 | 13.25 | 12.74 | 13.25 | +11.018% | 4,468 | +44.830% |
| 2022-11-09 | 12.19 | 12.31 | 11.94 | 11.94 | -5.659% | 2,996 | +60.788% |
| 2022-11-08 | 12.65 | 12.72 | 12.65 | 12.65 | -0.043% | 774 | +51.689% |
| 2022-11-07 | 12.70 | 12.71 | 12.58 | 12.66 | -0.028% | 1,606 | +51.624% |
| 2022-11-04 | 13.14 | 13.14 | 12.44 | 12.66 | -1.112% | 2,658 | +51.582% |
| 2022-11-03 | 12.65 | 12.98 | 12.65 | 12.80 | -0.209% | 725 | +49.896% |
| 2022-11-02 | 13.37 | 13.49 | 12.83 | 12.83 | -4.225% | 1,336 | +49.583% |
| 2022-11-01 | 14.00 | 14.00 | 13.39 | 13.39 | -0.483% | 909 | +43.262% |
| 2022-10-31 | 13.34 | 13.55 | 13.34 | 13.46 | +0.527% | 3,654 | +42.571% |
| 2022-10-28 | 13.34 | 13.39 | 13.00 | 13.39 | +0.291% | 960 | +43.322% |
| 2022-10-27 | 13.44 | 13.44 | 13.35 | 13.35 | -0.444% | 530 | +43.740% |
| 2022-10-26 | 13.65 | 13.65 | 13.40 | 13.41 | +0.525% | 7,228 | +43.102% |
| 2022-10-25 | 13.15 | 13.38 | 13.15 | 13.34 | +3.733% | 1,236 | +43.853% |
| 2022-10-24 | 12.68 | 12.86 | 12.21 | 12.86 | -2.131% | 3,264 | +49.222% |
| 2022-10-21 | 12.92 | 13.14 | 12.78 | 13.14 | +0.699% | 3,552 | +46.043% |
| 2022-10-20 | 12.97 | 13.05 | 12.97 | 13.05 | +0.221% | 1,628 | +47.063% |
| 2022-10-19 | 13.30 | 13.32 | 13.02 | 13.02 | -3.361% | 503 | +47.389% |
| 2022-10-18 | 13.70 | 13.70 | 13.47 | 13.47 | +1.100% | 486 | +42.435% |
| 2022-10-17 | 13.23 | 13.38 | 13.23 | 13.33 | +6.324% | 2,617 | +44.002% |
| 2022-10-14 | 13.47 | 13.47 | 12.53 | 12.53 | -4.832% | 1,384 | +53.108% |
| 2022-10-13 | 12.50 | 13.17 | 12.50 | 13.17 | +0.169% | 3,277 | +45.710% |
| 2022-10-12 | 13.15 | 13.15 | 13.15 | 13.15 | +0.868% | 326 | +45.956% |
| 2022-10-11 | 13.21 | 13.27 | 12.93 | 13.03 | -2.712% | 1,541 | +47.222% |
| 2022-10-10 | 13.75 | 13.75 | 13.40 | 13.40 | -3.124% | 809 | +43.230% |
| 2022-10-07 | 14.30 | 14.30 | 13.72 | 13.83 | -5.279% | 4,451 | +38.756% |
| 2022-10-06 | 14.51 | 14.60 | 14.51 | 14.60 | -0.086% | 384 | +31.431% |
| 2022-10-05 | 14.61 | 14.61 | 14.61 | 14.61 | -0.736% | 341 | +31.319% |
| 2022-10-04 | 14.50 | 14.72 | 14.49 | 14.72 | +6.834% | 2,420 | +30.352% |
| 2022-10-03 | 13.59 | 13.78 | 13.57 | 13.78 | +1.438% | 1,099 | +39.260% |
| 2022-09-30 | 13.67 | 13.73 | 13.50 | 13.58 | -0.324% | 1,213 | +41.263% |
| 2022-09-29 | 13.95 | 13.95 | 13.56 | 13.63 | -4.960% | 2,437 | +40.805% |
| 2022-09-28 | 14.11 | 14.34 | 14.11 | 14.34 | +4.374% | 438 | +33.821% |
| 2022-09-27 | 13.90 | 13.90 | 13.66 | 13.74 | +0.992% | 3,496 | +39.675% |
| 2022-09-26 | 13.69 | 14.02 | 13.60 | 13.60 | -0.811% | 1,120 | +41.061% |
| 2022-09-23 | 13.69 | 13.82 | 13.59 | 13.72 | -1.999% | 1,357 | +39.918% |
| 2022-09-22 | 14.18 | 14.18 | 13.88 | 13.99 | -3.406% | 971 | +37.121% |
| 2022-09-21 | 14.72 | 14.75 | 14.49 | 14.49 | -1.837% | 2,247 | +32.452% |
| 2022-09-20 | 14.86 | 14.95 | 14.72 | 14.76 | -2.034% | 1,619 | +30.019% |
| 2022-09-19 | 15.09 | 15.09 | 15.00 | 15.07 | -0.198% | 700 | +27.375% |
| 2022-09-16 | 15.20 | 15.20 | 15.04 | 15.10 | -3.884% | 1,053 | +27.122% |
| 2022-09-15 | 15.92 | 15.97 | 15.71 | 15.71 | -0.376% | 1,762 | +22.185% |
| 2022-09-14 | 15.68 | 15.76 | 15.68 | 15.76 | +1.510% | 480 | +21.726% |
| 2022-09-13 | 17.48 | 17.48 | 15.53 | 15.53 | -5.876% | 1,405 | +23.564% |
| 2022-09-12 | 16.49 | 16.50 | 16.35 | 16.50 | +2.104% | 958 | +16.303% |
| 2022-09-09 | 15.95 | 16.16 | 15.58 | 16.16 | +4.341% | 8,220 | +18.750% |
| 2022-09-08 | 15.49 | 15.49 | 15.49 | 15.49 | +1.492% | 486 | +23.905% |
| 2022-09-07 | 15.26 | 15.26 | 15.26 | 15.26 | +2.898% | 520 | +25.754% |
| 2022-09-06 | 14.92 | 15.03 | 14.83 | 14.83 | -1.826% | 867 | +29.398% |
| 2022-09-02 | 15.37 | 15.37 | 15.11 | 15.11 | -1.618% | 1,763 | +27.035% |
| 2022-09-01 | 15.38 | 15.38 | 14.95 | 15.35 | -1.699% | 1,476 | +24.979% |
| 2022-08-31 | 15.79 | 15.98 | 15.57 | 15.62 | +0.846% | 12,430 | +22.855% |
| 2022-08-30 | 15.77 | 15.77 | 15.49 | 15.49 | 0.000% | 420 | +23.894% |