COWN
Cowen Inc. Class A Common Stock
stockNASDAQ
InactiveFeb 28, 2023
38.99USD0.000%(0.00)983,583
COWN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-02-28 | 38.99 | 39.01 | 38.99 | 38.99 | 0.000% | 983,583 | 0.000% |
| 2023-02-27 | 39.02 | 39.03 | 38.99 | 38.99 | -0.051% | 1,362,226 | 0.000% |
| 2023-02-24 | 39.02 | 39.07 | 38.99 | 39.01 | -0.026% | 5,024,550 | -0.051% |
| 2023-02-23 | 38.99 | 39.02 | 38.96 | 39.02 | +0.103% | 426,482 | -0.077% |
| 2023-02-22 | 38.96 | 39.01 | 38.96 | 38.98 | +0.051% | 761,756 | +0.026% |
| 2023-02-21 | 38.95 | 39.03 | 38.94 | 38.96 | +0.026% | 743,145 | +0.077% |
| 2023-02-17 | 38.99 | 38.99 | 38.94 | 38.95 | +0.026% | 659,435 | +0.103% |
| 2023-02-16 | 38.93 | 38.97 | 38.93 | 38.94 | -0.077% | 462,742 | +0.128% |
| 2023-02-15 | 38.95 | 38.98 | 38.93 | 38.97 | +0.026% | 6,099,771 | +0.051% |
| 2023-02-14 | 38.93 | 38.98 | 38.88 | 38.96 | +0.051% | 633,391 | +0.077% |
| 2023-02-13 | 38.89 | 38.97 | 38.89 | 38.94 | +0.077% | 275,442 | +0.128% |
| 2023-02-10 | 38.91 | 38.97 | 38.87 | 38.91 | +0.051% | 247,372 | +0.206% |
| 2023-02-09 | 38.93 | 38.93 | 38.88 | 38.89 | -0.103% | 325,573 | +0.257% |
| 2023-02-08 | 38.86 | 38.93 | 38.86 | 38.93 | +0.180% | 239,064 | +0.154% |
| 2023-02-07 | 38.88 | 38.88 | 38.86 | 38.86 | -0.077% | 179,937 | +0.335% |
| 2023-02-06 | 38.88 | 38.92 | 38.86 | 38.89 | -0.077% | 179,443 | +0.257% |
| 2023-02-03 | 38.87 | 38.94 | 38.85 | 38.92 | +0.077% | 440,530 | +0.180% |
| 2023-02-02 | 38.91 | 38.92 | 38.88 | 38.89 | 0.000% | 327,663 | +0.257% |
| 2023-02-01 | 38.87 | 38.92 | 38.84 | 38.89 | +0.026% | 279,505 | +0.257% |
| 2023-01-31 | 38.87 | 38.88 | 38.84 | 38.88 | +0.026% | 176,147 | +0.283% |
| 2023-01-30 | 38.87 | 38.88 | 38.84 | 38.87 | +0.077% | 205,431 | +0.309% |
| 2023-01-27 | 38.87 | 38.89 | 38.83 | 38.84 | -0.026% | 322,553 | +0.386% |
| 2023-01-26 | 38.85 | 38.88 | 38.79 | 38.85 | 0.000% | 414,142 | +0.360% |
| 2023-01-25 | 38.80 | 38.87 | 38.79 | 38.85 | +0.103% | 343,641 | +0.360% |
| 2023-01-24 | 38.89 | 38.89 | 38.77 | 38.81 | -0.154% | 266,497 | +0.464% |
| 2023-01-23 | 38.89 | 38.90 | 38.84 | 38.87 | -0.051% | 204,691 | +0.309% |
| 2023-01-20 | 38.90 | 38.90 | 38.86 | 38.89 | +0.258% | 399,102 | +0.257% |
| 2023-01-19 | 38.77 | 38.83 | 38.77 | 38.79 | +0.026% | 378,452 | +0.516% |
| 2023-01-18 | 38.78 | 38.81 | 38.77 | 38.78 | 0.000% | 627,641 | +0.542% |
| 2023-01-17 | 38.74 | 38.80 | 38.74 | 38.78 | 0.000% | 208,810 | +0.542% |
| 2023-01-13 | 38.75 | 38.80 | 38.73 | 38.78 | +0.181% | 285,715 | +0.542% |
| 2023-01-12 | 38.81 | 38.81 | 38.70 | 38.71 | 0.000% | 327,450 | +0.723% |
| 2023-01-11 | 38.70 | 38.76 | 38.70 | 38.71 | -0.052% | 203,325 | +0.723% |
| 2023-01-10 | 38.69 | 38.73 | 38.67 | 38.73 | +0.155% | 401,322 | +0.671% |
| 2023-01-09 | 38.68 | 38.72 | 38.66 | 38.67 | -0.078% | 449,253 | +0.828% |
| 2023-01-06 | 38.65 | 38.70 | 38.62 | 38.70 | +0.155% | 210,229 | +0.749% |
| 2023-01-05 | 38.65 | 38.70 | 38.63 | 38.64 | -0.103% | 339,443 | +0.906% |
| 2023-01-04 | 38.65 | 38.69 | 38.62 | 38.68 | +0.155% | 352,272 | +0.801% |
| 2023-01-03 | 38.63 | 38.66 | 38.62 | 38.62 | 0.000% | 965,719 | +0.958% |
| 2022-12-30 | 38.65 | 38.67 | 38.62 | 38.62 | -0.052% | 265,514 | +0.958% |
| 2022-12-29 | 38.65 | 38.66 | 38.61 | 38.64 | +0.026% | 165,437 | +0.906% |
| 2022-12-28 | 38.61 | 38.66 | 38.61 | 38.63 | +0.026% | 148,578 | +0.932% |
| 2022-12-27 | 38.63 | 38.69 | 38.60 | 38.62 | -0.052% | 248,974 | +0.958% |
| 2022-12-23 | 38.64 | 38.69 | 38.60 | 38.64 | +0.052% | 194,953 | +0.906% |
| 2022-12-22 | 38.61 | 38.64 | 38.59 | 38.62 | -0.026% | 501,032 | +0.958% |
| 2022-12-21 | 38.62 | 38.66 | 38.60 | 38.63 | +0.130% | 503,899 | +0.932% |
| 2022-12-20 | 38.60 | 38.63 | 38.58 | 38.58 | -0.052% | 415,859 | +1.063% |
| 2022-12-19 | 38.60 | 38.65 | 38.60 | 38.60 | -0.052% | 407,403 | +1.010% |
| 2022-12-16 | 38.55 | 38.64 | 38.55 | 38.62 | 0.000% | 550,775 | +0.958% |
| 2022-12-15 | 38.63 | 38.66 | 38.57 | 38.62 | -0.078% | 853,464 | +0.958% |
| 2022-12-14 | 38.60 | 38.65 | 38.54 | 38.65 | +0.233% | 753,779 | +0.880% |
| 2022-12-13 | 38.58 | 38.63 | 38.56 | 38.56 | -0.104% | 628,011 | +1.115% |
| 2022-12-12 | 38.60 | 38.62 | 38.57 | 38.60 | +0.078% | 253,267 | +1.010% |
| 2022-12-09 | 38.58 | 38.65 | 38.56 | 38.57 | -0.052% | 860,862 | +1.089% |
| 2022-12-08 | 38.65 | 38.72 | 38.50 | 38.59 | -0.155% | 669,854 | +1.037% |
| 2022-12-07 | 38.57 | 38.66 | 38.57 | 38.65 | 0.000% | 391,178 | +0.880% |
| 2022-12-06 | 38.65 | 38.65 | 38.59 | 38.65 | -0.052% | 557,353 | +0.880% |
| 2022-12-05 | 38.58 | 38.67 | 38.56 | 38.67 | +0.181% | 518,309 | +0.828% |
| 2022-12-02 | 38.58 | 38.64 | 38.58 | 38.60 | +0.026% | 408,412 | +1.010% |
| 2022-12-01 | 38.65 | 38.68 | 38.58 | 38.59 | -0.181% | 541,442 | +1.037% |
| 2022-11-30 | 38.70 | 38.73 | 38.57 | 38.66 | -0.232% | 733,138 | +0.854% |
| 2022-11-29 | 38.75 | 38.80 | 38.69 | 38.75 | +0.052% | 341,180 | +0.619% |
| 2022-11-28 | 38.71 | 38.73 | 38.69 | 38.73 | 0.000% | 391,499 | +0.671% |
| 2022-11-25 | 38.68 | 38.73 | 38.63 | 38.73 | +0.078% | 299,526 | +0.671% |
| 2022-11-23 | 38.65 | 38.72 | 38.64 | 38.70 | +0.026% | 253,325 | +0.749% |
| 2022-11-22 | 38.65 | 38.69 | 38.65 | 38.69 | +0.026% | 184,155 | +0.775% |
| 2022-11-21 | 38.60 | 38.68 | 38.60 | 38.68 | +0.078% | 184,762 | +0.801% |
| 2022-11-18 | 38.68 | 38.68 | 38.58 | 38.65 | +0.104% | 251,009 | +0.880% |
| 2022-11-17 | 38.57 | 38.61 | 38.57 | 38.61 | +0.078% | 462,807 | +0.984% |
| 2022-11-16 | 38.64 | 38.64 | 38.58 | 38.58 | -0.052% | 378,517 | +1.063% |
| 2022-11-15 | 38.59 | 38.66 | 38.54 | 38.60 | +0.130% | 1,165,299 | +1.010% |
| 2022-11-14 | 38.64 | 38.70 | 38.55 | 38.55 | -0.233% | 718,904 | +1.141% |
| 2022-11-11 | 38.68 | 38.68 | 38.55 | 38.64 | +0.052% | 287,971 | +0.906% |
| 2022-11-10 | 38.67 | 38.67 | 38.48 | 38.62 | +0.416% | 557,277 | +0.958% |
| 2022-11-09 | 38.58 | 38.65 | 38.45 | 38.46 | -0.466% | 1,148,760 | +1.378% |
| 2022-11-08 | 38.73 | 38.75 | 38.62 | 38.64 | -0.155% | 791,402 | +0.906% |
| 2022-11-07 | 38.70 | 38.77 | 38.66 | 38.70 | -0.052% | 321,018 | +0.749% |
| 2022-11-04 | 38.61 | 38.72 | 38.61 | 38.72 | +0.129% | 403,888 | +0.697% |
| 2022-11-03 | 38.64 | 38.72 | 38.59 | 38.67 | -0.155% | 549,307 | +0.828% |
| 2022-11-02 | 38.60 | 38.79 | 38.58 | 38.73 | +0.285% | 938,839 | +0.671% |
| 2022-11-01 | 38.67 | 38.73 | 38.59 | 38.62 | 0.000% | 846,670 | +0.958% |
| 2022-10-31 | 38.81 | 38.81 | 38.60 | 38.62 | -0.361% | 1,209,172 | +0.958% |
| 2022-10-28 | 38.71 | 38.77 | 38.47 | 38.76 | +0.129% | 252,547 | +0.593% |
| 2022-10-27 | 38.75 | 38.78 | 38.69 | 38.71 | +0.026% | 266,948 | +0.723% |
| 2022-10-26 | 38.75 | 38.77 | 38.66 | 38.70 | -0.077% | 385,240 | +0.749% |
| 2022-10-25 | 38.76 | 38.76 | 38.68 | 38.73 | -0.052% | 270,434 | +0.671% |
| 2022-10-24 | 38.78 | 38.80 | 38.73 | 38.75 | -0.077% | 365,656 | +0.619% |
| 2022-10-21 | 38.79 | 38.81 | 38.71 | 38.78 | -0.026% | 381,425 | +0.542% |
| 2022-10-20 | 38.70 | 38.79 | 38.68 | 38.79 | +0.026% | 686,763 | +0.516% |
| 2022-10-19 | 38.65 | 38.81 | 38.63 | 38.78 | +0.259% | 1,165,842 | +0.542% |
| 2022-10-18 | 38.61 | 38.70 | 38.51 | 38.68 | +0.546% | 767,787 | +0.801% |
| 2022-10-17 | 38.55 | 38.65 | 38.46 | 38.47 | +0.182% | 325,266 | +1.352% |
| 2022-10-14 | 38.52 | 38.58 | 38.39 | 38.40 | -0.078% | 709,916 | +1.536% |
| 2022-10-13 | 38.42 | 38.65 | 38.42 | 38.43 | -0.234% | 998,424 | +1.457% |
| 2022-10-12 | 38.56 | 38.56 | 37.76 | 38.52 | -0.078% | 305,614 | +1.220% |
| 2022-10-11 | 38.60 | 38.65 | 38.53 | 38.55 | -0.130% | 542,158 | +1.141% |
| 2022-10-10 | 38.60 | 38.71 | 38.58 | 38.60 | -0.026% | 452,354 | +1.010% |
| 2022-10-07 | 38.59 | 38.69 | 38.59 | 38.61 | -0.155% | 308,144 | +0.984% |
| 2022-10-06 | 38.62 | 38.70 | 38.62 | 38.67 | +0.181% | 421,341 | +0.828% |
| 2022-10-05 | 38.72 | 38.88 | 38.60 | 38.60 | -0.644% | 647,692 | +1.010% |
| 2022-10-04 | 38.65 | 38.87 | 38.61 | 38.85 | +0.596% | 463,915 | +0.360% |
| 2022-10-03 | 38.59 | 38.70 | 38.57 | 38.62 | -0.052% | 550,361 | +0.958% |
| 2022-09-30 | 38.60 | 38.67 | 38.56 | 38.64 | +0.104% | 661,127 | +0.906% |
| 2022-09-29 | 38.55 | 38.65 | 38.51 | 38.60 | 0.000% | 466,690 | +1.010% |
| 2022-09-28 | 38.51 | 38.62 | 38.42 | 38.60 | +0.156% | 783,104 | +1.010% |
| 2022-09-27 | 38.40 | 38.66 | 38.40 | 38.54 | +0.417% | 1,603,018 | +1.168% |
| 2022-09-26 | 38.40 | 38.54 | 38.38 | 38.38 | -0.182% | 552,443 | +1.589% |
| 2022-09-23 | 38.45 | 38.50 | 38.38 | 38.45 | 0.000% | 442,003 | +1.404% |
| 2022-09-22 | 38.52 | 38.54 | 38.44 | 38.45 | -0.259% | 475,755 | +1.404% |
| 2022-09-21 | 38.51 | 38.66 | 38.47 | 38.55 | +0.130% | 1,015,798 | +1.141% |
| 2022-09-20 | 38.53 | 38.59 | 38.49 | 38.50 | -0.104% | 620,475 | +1.273% |
| 2022-09-19 | 38.53 | 38.60 | 38.52 | 38.54 | 0.000% | 525,465 | +1.168% |
| 2022-09-16 | 38.55 | 38.61 | 38.48 | 38.54 | -0.155% | 729,059 | +1.168% |
| 2022-09-15 | 38.58 | 38.62 | 38.53 | 38.60 | +0.026% | 477,737 | +1.010% |
| 2022-09-14 | 38.53 | 38.60 | 38.48 | 38.59 | +0.208% | 523,678 | +1.037% |
| 2022-09-13 | 38.46 | 38.55 | 38.42 | 38.51 | -0.078% | 505,447 | +1.246% |
| 2022-09-12 | 38.60 | 38.60 | 38.49 | 38.54 | 0.000% | 517,321 | +1.168% |
| 2022-09-09 | 38.61 | 38.66 | 38.54 | 38.54 | -0.026% | 502,169 | +1.168% |
| 2022-09-08 | 38.45 | 38.63 | 38.40 | 38.55 | +0.182% | 883,597 | +1.141% |
| 2022-09-07 | 38.41 | 38.54 | 38.32 | 38.48 | +0.182% | 576,835 | +1.325% |
| 2022-09-06 | 38.40 | 38.55 | 38.35 | 38.41 | +0.026% | 724,939 | +1.510% |
| 2022-09-02 | 38.48 | 38.51 | 38.36 | 38.40 | -0.156% | 834,380 | +1.536% |
| 2022-09-01 | 38.45 | 38.55 | 38.40 | 38.46 | +0.026% | 618,334 | +1.378% |
| 2022-08-31 | 38.56 | 38.56 | 38.45 | 38.45 | -0.337% | 814,237 | +1.404% |
| 2022-08-30 | 38.59 | 38.65 | 38.50 | 38.58 | +0.052% | 690,662 | +1.063% |
| 2022-08-29 | 38.56 | 38.59 | 38.54 | 38.56 | 0.000% | 409,198 | +1.115% |
| 2022-08-26 | 38.65 | 38.69 | 38.56 | 38.56 | -0.233% | 501,850 | +1.115% |
| 2022-08-25 | 38.57 | 38.65 | 38.57 | 38.65 | +0.207% | 301,025 | +0.880% |
| 2022-08-24 | 38.56 | 38.61 | 38.53 | 38.57 | 0.000% | 284,732 | +1.089% |
| 2022-08-23 | 38.55 | 38.59 | 38.54 | 38.57 | 0.000% | 406,054 | +1.089% |
| 2022-08-22 | 38.54 | 38.59 | 38.50 | 38.57 | +0.013% | 529,256 | +1.089% |
| 2022-08-19 | 38.63 | 38.66 | 38.53 | 38.56 | +0.039% | 678,504 | +1.102% |
| 2022-08-18 | 38.70 | 38.70 | 38.54 | 38.55 | -0.362% | 612,262 | +1.141% |
| 2022-08-17 | 38.68 | 38.75 | 38.65 | 38.69 | -0.077% | 587,737 | +0.775% |
| 2022-08-16 | 38.68 | 38.75 | 38.63 | 38.72 | 0.000% | 600,825 | +0.697% |
| 2022-08-15 | 38.57 | 38.72 | 38.56 | 38.72 | +0.052% | 888,260 | +0.697% |
| 2022-08-12 | 38.60 | 38.70 | 38.53 | 38.70 | +0.389% | 716,765 | +0.749% |
| 2022-08-11 | 38.55 | 38.71 | 38.53 | 38.55 | +0.052% | 1,199,016 | +1.141% |
| 2022-08-10 | 38.65 | 38.70 | 38.50 | 38.53 | -0.259% | 1,111,468 | +1.194% |
| 2022-08-09 | 38.62 | 38.67 | 38.58 | 38.63 | +0.026% | 983,591 | +0.932% |
| 2022-08-08 | 38.60 | 38.69 | 38.56 | 38.62 | -0.065% | 1,083,764 | +0.958% |
| 2022-08-05 | 38.54 | 38.77 | 38.40 | 38.65 | +0.220% | 2,238,687 | +0.893% |
| 2022-08-04 | 38.42 | 38.63 | 38.41 | 38.56 | +0.156% | 1,994,834 | +1.115% |
| 2022-08-03 | 38.45 | 38.56 | 38.41 | 38.50 | +0.104% | 4,194,529 | +1.273% |
| 2022-08-02 | 38.19 | 38.56 | 38.10 | 38.46 | +8.369% | 19,621,594 | +1.378% |
| 2022-08-01 | 34.38 | 35.88 | 33.82 | 35.49 | +1.198% | 665,138 | +9.862% |
| 2022-07-29 | 33.67 | 35.64 | 33.67 | 35.07 | +5.094% | 1,005,171 | +11.178% |
| 2022-07-28 | 33.05 | 33.84 | 32.71 | 33.37 | +0.694% | 660,330 | +16.841% |
| 2022-07-27 | 32.59 | 33.51 | 32.59 | 33.14 | +1.938% | 355,887 | +17.652% |
| 2022-07-26 | 32.51 | 32.94 | 31.92 | 32.51 | -0.307% | 515,092 | +19.932% |
| 2022-07-25 | 32.50 | 32.62 | 30.87 | 32.61 | -0.427% | 681,049 | +19.565% |
| 2022-07-22 | 32.23 | 32.83 | 31.98 | 32.75 | +1.299% | 622,672 | +19.053% |
| 2022-07-21 | 31.66 | 32.47 | 31.60 | 32.33 | +1.539% | 320,930 | +20.600% |
| 2022-07-20 | 31.35 | 32.05 | 31.25 | 31.84 | +1.401% | 501,838 | +22.456% |
| 2022-07-19 | 31.63 | 32.01 | 31.28 | 31.40 | +0.096% | 678,658 | +24.172% |
| 2022-07-18 | 34.75 | 34.90 | 29.10 | 31.37 | -9.466% | 2,772,530 | +24.291% |
| 2022-07-15 | 33.44 | 35.08 | 32.99 | 34.65 | +5.383% | 1,557,096 | +12.525% |
| 2022-07-14 | 32.13 | 33.04 | 31.36 | 32.88 | +0.921% | 950,651 | +18.583% |
| 2022-07-13 | 31.79 | 32.78 | 31.61 | 32.58 | +1.622% | 740,536 | +19.675% |
| 2022-07-12 | 31.80 | 32.93 | 31.25 | 32.06 | -0.404% | 1,282,631 | +21.616% |
| 2022-07-11 | 30.50 | 32.36 | 30.05 | 32.19 | +3.839% | 1,545,510 | +21.125% |
| 2022-07-08 | 28.46 | 31.13 | 28.29 | 31.00 | +9.155% | 1,513,319 | +25.774% |
| 2022-07-07 | 29.12 | 30.01 | 27.93 | 28.40 | -2.405% | 734,295 | +37.289% |
| 2022-07-06 | 31.32 | 31.96 | 28.45 | 29.10 | -5.917% | 2,268,572 | +33.986% |
| 2022-07-05 | 27.80 | 31.10 | 27.80 | 30.93 | +28.661% | 7,447,983 | +26.059% |
| 2022-07-01 | 23.73 | 24.28 | 23.25 | 24.04 | +1.477% | 570,692 | +62.188% |
| 2022-06-30 | 24.34 | 24.61 | 23.54 | 23.69 | -5.278% | 619,839 | +64.584% |
| 2022-06-29 | 25.35 | 26.04 | 24.83 | 25.01 | -1.341% | 613,052 | +55.898% |
| 2022-06-28 | 25.05 | 25.60 | 24.73 | 25.35 | +2.053% | 1,103,199 | +53.807% |
| 2022-06-27 | 25.56 | 25.72 | 24.62 | 24.84 | -1.585% | 329,575 | +56.965% |
| 2022-06-24 | 24.32 | 25.43 | 24.32 | 25.24 | +4.687% | 473,128 | +54.477% |
| 2022-06-23 | 23.76 | 24.29 | 23.56 | 24.11 | +1.260% | 364,214 | +61.717% |
| 2022-06-22 | 23.71 | 24.19 | 23.48 | 23.81 | -1.080% | 352,355 | +63.755% |
| 2022-06-21 | 23.72 | 24.60 | 23.58 | 24.07 | +4.335% | 527,012 | +61.986% |
| 2022-06-17 | 22.41 | 23.23 | 22.37 | 23.07 | +3.268% | 452,922 | +69.007% |
| 2022-06-16 | 22.27 | 22.59 | 21.36 | 22.34 | -2.360% | 806,961 | +74.530% |
| 2022-06-15 | 22.93 | 23.38 | 22.51 | 22.88 | +0.439% | 204,993 | +70.411% |
| 2022-06-14 | 22.90 | 23.17 | 22.32 | 22.78 | +1.651% | 276,369 | +71.159% |
| 2022-06-13 | 22.59 | 22.77 | 22.10 | 22.41 | -4.760% | 673,399 | +73.985% |
| 2022-06-10 | 24.41 | 24.77 | 23.52 | 23.53 | -6.030% | 168,755 | +65.703% |
| 2022-06-09 | 25.54 | 25.87 | 25.00 | 25.04 | -2.908% | 195,451 | +55.711% |
| 2022-06-08 | 26.53 | 26.61 | 25.44 | 25.79 | -3.408% | 321,543 | +51.183% |
| 2022-06-07 | 26.78 | 27.05 | 26.31 | 26.70 | -2.090% | 477,236 | +46.030% |
| 2022-06-06 | 26.30 | 27.40 | 26.30 | 27.27 | +4.163% | 421,063 | +42.978% |
| 2022-06-03 | 26.89 | 26.89 | 26.17 | 26.18 | -3.395% | 222,167 | +48.930% |
| 2022-06-02 | 26.11 | 27.12 | 25.97 | 27.10 | +3.159% | 259,319 | +43.875% |
| 2022-06-01 | 26.50 | 26.68 | 25.81 | 26.27 | -1.017% | 460,677 | +48.420% |
| 2022-05-31 | 26.37 | 26.67 | 25.85 | 26.54 | +0.454% | 318,498 | +46.910% |
| 2022-05-27 | 26.57 | 26.68 | 26.03 | 26.42 | +0.380% | 200,771 | +47.578% |
| 2022-05-26 | 25.69 | 26.69 | 25.51 | 26.32 | +2.412% | 503,986 | +48.138% |
| 2022-05-25 | 24.28 | 25.75 | 23.86 | 25.70 | +5.761% | 562,604 | +51.712% |
| 2022-05-24 | 23.60 | 24.47 | 22.96 | 24.30 | +1.250% | 493,454 | +60.453% |
| 2022-05-23 | 23.38 | 24.05 | 23.22 | 24.00 | +3.627% | 440,714 | +62.458% |
| 2022-05-20 | 23.53 | 24.40 | 22.27 | 23.16 | +0.043% | 396,931 | +68.351% |
| 2022-05-19 | 23.02 | 23.75 | 23.02 | 23.15 | -0.941% | 309,189 | +68.423% |
| 2022-05-18 | 24.32 | 24.45 | 23.09 | 23.37 | -5.000% | 380,301 | +66.838% |
| 2022-05-17 | 24.46 | 24.96 | 24.15 | 24.60 | +3.885% | 317,454 | +58.496% |
| 2022-05-16 | 23.76 | 24.01 | 23.50 | 23.68 | -1.415% | 216,474 | +64.654% |
| 2022-05-13 | 24.01 | 24.53 | 23.76 | 24.02 | +2.300% | 333,673 | +62.323% |
| 2022-05-12 | 23.34 | 23.70 | 22.91 | 23.48 | -1.095% | 291,460 | +66.056% |
| 2022-05-11 | 23.98 | 24.52 | 23.43 | 23.74 | -0.545% | 326,425 | +64.238% |
| 2022-05-10 | 24.45 | 24.52 | 23.27 | 23.87 | -1.770% | 469,624 | +63.343% |
| 2022-05-09 | 23.62 | 24.48 | 23.40 | 24.30 | +0.413% | 466,715 | +60.453% |
| 2022-05-06 | 24.49 | 24.63 | 23.75 | 24.20 | -2.104% | 401,133 | +61.116% |
| 2022-05-05 | 25.32 | 25.32 | 24.18 | 24.72 | -2.254% | 416,223 | +57.727% |
| 2022-05-04 | 24.84 | 25.43 | 23.98 | 25.29 | +3.014% | 432,682 | +54.172% |
| 2022-05-03 | 24.64 | 24.96 | 24.02 | 24.55 | -0.567% | 505,544 | +58.819% |
| 2022-05-02 | 23.42 | 25.08 | 22.36 | 24.69 | +8.053% | 940,423 | +57.918% |
| 2022-04-29 | 22.63 | 24.75 | 22.63 | 22.85 | -0.436% | 847,587 | +70.635% |
| 2022-04-28 | 23.17 | 23.37 | 22.18 | 22.95 | +1.057% | 496,919 | +69.891% |
| 2022-04-27 | 22.81 | 23.29 | 22.55 | 22.71 | -0.438% | 384,356 | +71.686% |
| 2022-04-26 | 23.44 | 23.94 | 22.74 | 22.81 | -4.119% | 427,369 | +70.934% |
| 2022-04-25 | 23.91 | 23.92 | 22.80 | 23.79 | +0.084% | 479,642 | +63.892% |
| 2022-04-22 | 24.16 | 24.29 | 23.59 | 23.77 | -2.342% | 340,177 | +64.030% |
| 2022-04-21 | 25.20 | 25.42 | 23.98 | 24.34 | -1.855% | 354,955 | +60.189% |
| 2022-04-20 | 24.25 | 24.99 | 24.25 | 24.80 | +2.310% | 374,676 | +57.218% |
| 2022-04-19 | 23.19 | 24.56 | 23.16 | 24.24 | +3.945% | 352,149 | +60.850% |
| 2022-04-18 | 22.88 | 23.65 | 22.36 | 23.32 | +2.281% | 536,052 | +67.196% |
| 2022-04-14 | 22.65 | 23.01 | 22.20 | 22.80 | +2.472% | 823,520 | +71.009% |
| 2022-04-13 | 21.92 | 22.52 | 21.70 | 22.25 | +1.877% | 531,480 | +75.236% |
| 2022-04-12 | 22.73 | 23.06 | 21.73 | 21.84 | -2.151% | 520,985 | +78.526% |
| 2022-04-11 | 22.94 | 23.32 | 22.23 | 22.32 | -3.167% | 466,576 | +74.686% |
| 2022-04-08 | 22.48 | 23.33 | 22.46 | 23.05 | +2.172% | 676,116 | +69.154% |
| 2022-04-07 | 23.34 | 23.80 | 21.45 | 22.56 | -4.285% | 1,487,465 | +72.828% |
| 2022-04-06 | 25.47 | 25.47 | 23.55 | 23.57 | -8.643% | 903,955 | +65.422% |
| 2022-04-05 | 26.73 | 26.73 | 25.69 | 25.80 | -4.018% | 526,460 | +51.124% |
| 2022-04-04 | 27.00 | 27.16 | 26.62 | 26.88 | -0.444% | 303,806 | +45.052% |
| 2022-04-01 | 27.45 | 27.52 | 26.44 | 27.00 | -0.369% | 357,290 | +44.407% |
| 2022-03-31 | 27.12 | 27.47 | 26.96 | 27.10 | -0.037% | 314,661 | +43.875% |
| 2022-03-30 | 28.02 | 28.17 | 27.02 | 27.11 | -3.899% | 341,241 | +43.821% |
| 2022-03-29 | 27.73 | 28.59 | 27.59 | 28.21 | +4.096% | 538,233 | +38.213% |
| 2022-03-28 | 27.64 | 27.71 | 26.53 | 27.10 | -1.598% | 423,005 | +43.875% |
| 2022-03-25 | 27.37 | 27.76 | 27.22 | 27.54 | +0.218% | 428,919 | +41.576% |
| 2022-03-24 | 26.65 | 27.58 | 26.60 | 27.48 | +3.386% | 387,641 | +41.885% |
| 2022-03-23 | 27.30 | 27.66 | 26.50 | 26.58 | -2.637% | 317,186 | +46.689% |
| 2022-03-22 | 26.61 | 27.61 | 26.57 | 27.30 | +3.842% | 367,321 | +42.821% |
| 2022-03-21 | 27.31 | 27.69 | 26.12 | 26.29 | -4.156% | 565,300 | +48.307% |
| 2022-03-18 | 26.97 | 27.57 | 26.69 | 27.43 | +1.218% | 418,156 | +42.144% |
| 2022-03-17 | 27.74 | 27.74 | 26.50 | 27.10 | -4.274% | 453,680 | +43.875% |
| 2022-03-16 | 27.19 | 28.31 | 27.19 | 28.31 | +6.951% | 593,959 | +37.725% |
| 2022-03-15 | 25.85 | 26.75 | 25.83 | 26.47 | +2.438% | 325,399 | +47.299% |
| 2022-03-14 | 26.23 | 26.95 | 25.62 | 25.84 | -0.193% | 280,540 | +50.890% |
| 2022-03-11 | 26.96 | 27.18 | 25.86 | 25.89 | -2.376% | 207,967 | +50.599% |
| 2022-03-10 | 26.52 | 26.96 | 25.95 | 26.52 | -2.786% | 326,978 | +47.021% |
| 2022-03-09 | 27.36 | 27.92 | 27.12 | 27.28 | +3.138% | 399,588 | +42.925% |
| 2022-03-08 | 27.03 | 27.33 | 25.95 | 26.45 | -0.676% | 397,864 | +47.410% |
| 2022-03-07 | 28.57 | 28.57 | 26.51 | 26.63 | -7.115% | 533,160 | +46.414% |
| 2022-03-04 | 28.87 | 29.07 | 28.05 | 28.67 | -2.250% | 434,973 | +35.996% |
| 2022-03-03 | 29.87 | 29.87 | 28.86 | 29.33 | -1.113% | 412,642 | +32.936% |
| 2022-03-02 | 28.92 | 29.95 | 28.86 | 29.66 | +3.489% | 377,415 | +31.457% |
| 2022-03-01 | 30.06 | 30.43 | 28.15 | 28.66 | -3.339% | 595,571 | +36.043% |
| 2022-02-28 | 30.08 | 30.34 | 29.37 | 29.65 | -2.274% | 577,187 | +31.501% |
| 2022-02-25 | 29.27 | 30.54 | 29.27 | 30.34 | +4.765% | 800,320 | +28.510% |
| 2022-02-24 | 28.03 | 29.04 | 27.65 | 28.96 | +0.906% | 534,718 | +34.634% |
| 2022-02-23 | 29.88 | 30.18 | 28.42 | 28.70 | -2.547% | 724,734 | +35.854% |
| 2022-02-22 | 31.11 | 31.13 | 29.07 | 29.45 | -6.061% | 334,493 | +32.394% |
| 2022-02-18 | 31.57 | 32.09 | 31.18 | 31.35 | -0.665% | 370,706 | +24.370% |
| 2022-02-17 | 31.78 | 32.06 | 31.09 | 31.56 | -2.018% | 379,540 | +23.542% |
| 2022-02-16 | 32.40 | 32.56 | 30.33 | 32.21 | +3.569% | 755,183 | +21.049% |
| 2022-02-15 | 30.47 | 31.45 | 30.47 | 31.10 | +3.219% | 453,122 | +25.370% |
| 2022-02-14 | 30.32 | 30.46 | 29.60 | 30.13 | -0.692% | 506,837 | +29.406% |
| 2022-02-11 | 31.03 | 31.47 | 30.07 | 30.34 | -1.939% | 280,071 | +28.510% |
| 2022-02-10 | 31.90 | 32.61 | 30.76 | 30.94 | -3.614% | 408,071 | +26.018% |
| 2022-02-09 | 32.10 | 32.66 | 32.05 | 32.10 | +0.532% | 276,943 | +21.464% |
| 2022-02-08 | 31.78 | 32.52 | 31.78 | 31.93 | +1.333% | 412,425 | +22.111% |
| 2022-02-07 | 31.93 | 32.55 | 31.24 | 31.51 | -1.130% | 471,759 | +23.738% |
| 2022-02-04 | 31.95 | 32.36 | 31.65 | 31.87 | +0.126% | 387,312 | +22.341% |
| 2022-02-03 | 31.67 | 32.21 | 31.40 | 31.83 | +0.189% | 257,605 | +22.495% |
| 2022-02-02 | 32.56 | 32.56 | 31.49 | 31.77 | -2.065% | 379,992 | +22.726% |
| 2022-02-01 | 31.79 | 32.49 | 31.35 | 32.44 | +2.399% | 647,252 | +20.191% |
| 2022-01-31 | 30.41 | 31.69 | 30.23 | 31.68 | +3.733% | 415,648 | +23.074% |
| 2022-01-28 | 30.28 | 30.66 | 29.61 | 30.54 | +0.033% | 367,080 | +27.669% |
| 2022-01-27 | 31.36 | 32.06 | 30.23 | 30.53 | -1.037% | 236,285 | +27.710% |
| 2022-01-26 | 31.37 | 31.99 | 30.28 | 30.85 | -0.708% | 334,426 | +26.386% |
| 2022-01-25 | 30.80 | 31.95 | 29.58 | 31.07 | -0.225% | 486,677 | +25.491% |
| 2022-01-24 | 30.23 | 31.24 | 28.87 | 31.14 | +0.387% | 462,071 | +25.209% |
| 2022-01-21 | 31.15 | 31.80 | 30.63 | 31.02 | -1.680% | 412,427 | +25.693% |
| 2022-01-20 | 32.81 | 33.18 | 31.43 | 31.55 | -0.973% | 569,352 | +23.582% |
| 2022-01-19 | 33.59 | 33.59 | 31.02 | 31.86 | -4.094% | 701,622 | +22.379% |
| 2022-01-18 | 34.93 | 34.93 | 33.21 | 33.22 | -5.275% | 635,199 | +17.369% |
| 2022-01-14 | 34.55 | 35.40 | 34.12 | 35.07 | +0.257% | 217,553 | +11.178% |
| 2022-01-13 | 35.97 | 36.27 | 34.89 | 34.98 | -1.989% | 307,241 | +11.464% |
| 2022-01-12 | 37.03 | 37.23 | 35.46 | 35.69 | -2.566% | 280,956 | +9.246% |
| 2022-01-11 | 36.25 | 36.75 | 35.61 | 36.63 | +1.863% | 277,186 | +6.443% |
| 2022-01-10 | 35.95 | 36.21 | 34.90 | 35.96 | +0.616% | 215,067 | +8.426% |
| 2022-01-07 | 35.39 | 36.10 | 35.39 | 35.74 | +1.563% | 192,799 | +9.093% |
| 2022-01-06 | 35.11 | 35.74 | 34.54 | 35.19 | +0.802% | 183,405 | +10.799% |
| 2022-01-05 | 36.29 | 36.34 | 34.85 | 34.91 | -3.189% | 252,014 | +11.687% |
| 2022-01-04 | 36.17 | 36.84 | 36.01 | 36.06 | +0.334% | 340,428 | +8.125% |
| 2022-01-03 | 36.35 | 36.99 | 35.89 | 35.94 | -0.443% | 169,016 | +8.486% |
| 2021-12-31 | 36.17 | 36.45 | 36.03 | 36.10 | -0.797% | 145,788 | +8.006% |
| 2021-12-30 | 36.85 | 37.26 | 36.36 | 36.39 | -0.709% | 139,231 | +7.145% |
| 2021-12-29 | 36.87 | 37.07 | 36.24 | 36.65 | -0.892% | 218,768 | +6.385% |
| 2021-12-28 | 37.31 | 37.41 | 36.93 | 36.98 | -0.884% | 126,211 | +5.435% |
| 2021-12-27 | 36.49 | 37.42 | 36.49 | 37.31 | +2.472% | 205,538 | +4.503% |
| 2021-12-23 | 36.18 | 36.78 | 36.16 | 36.41 | +0.831% | 205,042 | +7.086% |
| 2021-12-22 | 35.60 | 36.37 | 35.35 | 36.11 | +1.632% | 188,303 | +7.976% |
| 2021-12-21 | 34.43 | 37.02 | 34.16 | 35.53 | +4.932% | 281,751 | +9.738% |
| 2021-12-20 | 34.02 | 34.36 | 33.15 | 33.86 | -2.449% | 327,156 | +15.151% |
| 2021-12-17 | 34.83 | 35.57 | 34.29 | 34.71 | -0.970% | 646,213 | +12.331% |
| 2021-12-16 | 36.29 | 36.54 | 34.97 | 35.05 | -1.517% | 247,029 | +11.241% |
| 2021-12-15 | 35.32 | 35.69 | 34.21 | 35.59 | +0.707% | 334,677 | +9.553% |
| 2021-12-14 | 34.71 | 36.00 | 34.55 | 35.34 | +1.669% | 324,015 | +10.328% |
| 2021-12-13 | 35.41 | 35.82 | 34.66 | 34.76 | -2.442% | 354,340 | +12.169% |
| 2021-12-10 | 35.88 | 36.00 | 35.30 | 35.63 | -0.084% | 245,413 | +9.430% |
| 2021-12-09 | 35.30 | 35.92 | 35.06 | 35.66 | +0.820% | 201,991 | +9.338% |
| 2021-12-08 | 36.40 | 36.40 | 35.33 | 35.37 | -2.589% | 164,591 | +10.235% |
| 2021-12-07 | 36.39 | 36.58 | 36.03 | 36.31 | +1.481% | 216,796 | +7.381% |
| 2021-12-06 | 36.00 | 36.02 | 35.07 | 35.78 | +0.902% | 248,647 | +8.971% |
| 2021-12-03 | 36.45 | 36.49 | 35.19 | 35.46 | -2.636% | 213,457 | +9.955% |
| 2021-12-02 | 35.67 | 36.67 | 34.95 | 36.42 | +3.702% | 193,174 | +7.057% |
| 2021-12-01 | 36.39 | 36.99 | 35.05 | 35.12 | -0.735% | 218,948 | +11.019% |
| 2021-11-30 | 36.43 | 36.59 | 34.86 | 35.38 | -4.041% | 400,320 | +10.204% |
| 2021-11-29 | 37.41 | 37.41 | 35.69 | 36.87 | +0.272% | 311,010 | +5.750% |
| 2021-11-26 | 36.69 | 37.16 | 35.33 | 36.77 | -3.007% | 370,392 | +6.038% |
| 2021-11-24 | 38.53 | 38.97 | 37.87 | 37.91 | -2.420% | 165,702 | +2.849% |
| 2021-11-23 | 38.73 | 39.10 | 38.13 | 38.85 | +1.119% | 335,111 | +0.360% |
| 2021-11-22 | 38.35 | 38.96 | 38.04 | 38.42 | +1.292% | 181,126 | +1.484% |
| 2021-11-19 | 38.32 | 38.72 | 37.55 | 37.93 | -1.837% | 227,269 | +2.795% |
| 2021-11-18 | 38.35 | 38.98 | 37.52 | 38.64 | +0.625% | 185,373 | +0.906% |
| 2021-11-17 | 39.61 | 39.61 | 37.86 | 38.40 | -3.226% | 287,427 | +1.536% |
| 2021-11-16 | 39.43 | 39.93 | 39.12 | 39.68 | +1.044% | 257,687 | -1.739% |
| 2021-11-15 | 38.73 | 39.35 | 38.45 | 39.27 | +1.630% | 229,277 | -0.713% |
| 2021-11-12 | 38.01 | 38.72 | 37.64 | 38.64 | +2.033% | 191,623 | +0.906% |
| 2021-11-11 | 38.04 | 38.40 | 37.56 | 37.87 | +0.371% | 142,735 | +2.957% |
| 2021-11-10 | 37.79 | 38.24 | 37.45 | 37.73 | -0.396% | 161,897 | +3.340% |
| 2021-11-09 | 38.27 | 38.27 | 37.53 | 37.88 | -1.122% | 203,261 | +2.930% |
| 2021-11-08 | 38.61 | 39.03 | 38.02 | 38.31 | -0.442% | 172,193 | +1.775% |
| 2021-11-05 | 39.06 | 39.40 | 38.32 | 38.48 | 0.000% | 229,293 | +1.325% |
| 2021-11-04 | 39.27 | 39.48 | 38.19 | 38.48 | -2.037% | 187,931 | +1.325% |
| 2021-11-03 | 38.23 | 39.47 | 38.19 | 39.28 | +2.212% | 293,508 | -0.738% |
| 2021-11-02 | 38.46 | 39.13 | 37.83 | 38.43 | +0.681% | 278,246 | +1.457% |
| 2021-11-01 | 38.35 | 39.41 | 38.00 | 38.17 | +1.166% | 360,175 | +2.148% |
| 2021-10-29 | 38.38 | 38.99 | 37.19 | 37.73 | -0.997% | 450,815 | +3.340% |
| 2021-10-28 | 36.62 | 38.16 | 36.61 | 38.11 | +5.015% | 397,844 | +2.309% |
| 2021-10-27 | 36.77 | 37.35 | 36.29 | 36.29 | -1.919% | 302,599 | +7.440% |
| 2021-10-26 | 37.69 | 37.69 | 36.77 | 37.00 | -1.333% | 266,203 | +5.378% |
| 2021-10-25 | 36.55 | 37.55 | 36.36 | 37.50 | +2.543% | 398,370 | +3.973% |
| 2021-10-22 | 36.56 | 36.90 | 36.03 | 36.57 | -0.354% | 189,003 | +6.617% |
| 2021-10-21 | 36.69 | 37.26 | 36.54 | 36.70 | -0.163% | 213,550 | +6.240% |
| 2021-10-20 | 36.10 | 37.00 | 35.95 | 36.76 | +1.828% | 266,635 | +6.066% |
| 2021-10-19 | 36.66 | 36.67 | 35.86 | 36.10 | -1.258% | 220,676 | +8.006% |
| 2021-10-18 | 35.83 | 37.16 | 35.83 | 36.56 | +1.415% | 428,416 | +6.647% |
| 2021-10-15 | 36.51 | 36.51 | 35.82 | 36.05 | +0.614% | 432,858 | +8.155% |
| 2021-10-14 | 35.98 | 35.98 | 34.91 | 35.83 | +1.645% | 258,793 | +8.819% |
| 2021-10-13 | 35.13 | 35.34 | 34.45 | 35.25 | +0.114% | 179,753 | +10.610% |
| 2021-10-12 | 35.33 | 35.47 | 34.56 | 35.21 | -0.340% | 277,013 | +10.736% |
| 2021-10-11 | 35.48 | 36.50 | 35.29 | 35.33 | -0.591% | 159,872 | +10.359% |
| 2021-10-08 | 35.55 | 36.56 | 35.29 | 35.54 | -0.028% | 227,882 | +9.707% |
| 2021-10-07 | 35.40 | 36.13 | 35.05 | 35.55 | +1.892% | 556,697 | +9.677% |
| 2021-10-06 | 34.94 | 35.44 | 34.46 | 34.89 | -1.718% | 438,539 | +11.751% |
| 2021-10-05 | 35.41 | 36.47 | 35.25 | 35.50 | +0.028% | 396,778 | +9.831% |
| 2021-10-04 | 35.41 | 36.21 | 35.17 | 35.49 | -0.197% | 279,886 | +9.862% |
| 2021-10-01 | 34.55 | 36.15 | 34.53 | 35.56 | +3.643% | 424,063 | +9.646% |
| 2021-09-30 | 34.49 | 35.05 | 34.26 | 34.31 | -0.695% | 248,844 | +13.640% |
| 2021-09-29 | 34.17 | 34.89 | 33.86 | 34.55 | +1.201% | 204,862 | +12.851% |
| 2021-09-28 | 35.11 | 35.38 | 33.99 | 34.14 | -3.695% | 375,542 | +14.206% |
| 2021-09-27 | 34.76 | 35.86 | 34.75 | 35.45 | +2.309% | 320,590 | +9.986% |
| 2021-09-24 | 34.48 | 35.00 | 34.16 | 34.65 | 0.000% | 191,174 | +12.525% |
| 2021-09-23 | 33.25 | 35.24 | 33.21 | 34.65 | +4.399% | 365,590 | +12.525% |
| 2021-09-22 | 32.89 | 33.84 | 32.75 | 33.19 | +3.557% | 416,900 | +17.475% |
| 2021-09-21 | 32.69 | 33.22 | 31.74 | 32.05 | -3.114% | 739,086 | +21.654% |
| 2021-09-20 | 33.66 | 33.94 | 32.96 | 33.08 | -4.531% | 504,944 | +17.866% |
| 2021-09-17 | 34.79 | 35.19 | 34.15 | 34.65 | -0.144% | 542,864 | +12.525% |
| 2021-09-16 | 34.90 | 35.11 | 34.48 | 34.70 | -0.115% | 203,454 | +12.363% |
| 2021-09-15 | 33.94 | 34.82 | 33.82 | 34.74 | +2.056% | 343,857 | +12.234% |
| 2021-09-14 | 35.63 | 35.79 | 33.86 | 34.04 | -4.032% | 447,730 | +14.542% |
| 2021-09-13 | 35.12 | 36.05 | 34.56 | 35.47 | +1.401% | 349,050 | +9.924% |
| 2021-09-10 | 35.70 | 35.87 | 34.92 | 34.98 | -1.824% | 280,416 | +11.464% |
| 2021-09-09 | 34.66 | 36.10 | 34.48 | 35.63 | 0.000% | 537,964 | +9.430% |