Dark

CYRX
CryoPort, Inc. Common Stock
stock NASDAQ

At Close

Jun 6, 2025 3:59:50 PM EDT

7.02USD+5.405%(+0.36)622,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2025 8:49:30 AM EDT

6.17USD-7.357%(-0.49)0

After-hours

Jun 4, 2025 4:00:30 PM EDT

6.18USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	6.81	7.1050	6.7300	7.000	+5.105%	622,086	0.000%
2025-06-05	6.14	6.7100	6.0500	6.660	+7.767%	532,878	+5.105%
2025-06-04	5.86	6.2550	5.6500	6.180	+5.822%	387,235	+13.269%
2025-06-03	5.40	5.8700	5.3100	5.840	+8.148%	415,461	+19.863%
2025-06-02	5.99	6.0800	5.3900	5.400	-10.150%	700,491	+29.630%
2025-05-30	6.00	6.1550	5.7800	6.010	+1.008%	338,127	+16.473%
2025-05-29	5.96	6.0450	5.8400	5.950	+0.847%	217,380	+17.647%
2025-05-28	6.02	6.0300	5.8700	5.900	-2.156%	193,079	+18.644%
2025-05-27	6.18	6.1800	5.9950	6.030	-0.166%	337,494	+16.086%
2025-05-23	6.07	6.0850	5.9052	6.040	-2.894%	253,099	+15.894%
2025-05-22	6.00	6.3300	5.9698	6.220	+1.303%	308,650	+12.540%
2025-05-21	6.65	6.7230	6.0800	6.140	-8.902%	623,202	+14.007%
2025-05-20	6.54	6.9000	6.4200	6.740	+2.432%	501,747	+3.858%
2025-05-19	6.59	6.7100	6.3400	6.580	-1.497%	400,594	+6.383%
2025-05-16	6.70	7.1000	6.5750	6.680	-0.743%	475,735	+4.790%
2025-05-15	6.41	6.7400	6.0600	6.730	+4.019%	744,442	+4.012%
2025-05-14	6.95	6.9600	6.3850	6.470	-7.307%	400,349	+8.192%
2025-05-13	7.20	7.3800	6.9500	6.980	-2.378%	290,166	+0.287%
2025-05-12	7.37	7.5200	6.9300	7.150	+1.132%	785,615	-2.098%
2025-05-09	6.97	7.2300	6.8100	7.070	+1.289%	549,907	-0.990%
2025-05-08	6.52	7.1600	5.8700	6.980	+23.322%	1,109,250	+0.287%
2025-05-07	5.61	5.7100	5.4400	5.660	+2.166%	322,215	+23.675%
2025-05-06	5.71	5.8400	5.4300	5.540	-4.318%	468,885	+26.354%
2025-05-05	5.86	5.9100	5.6200	5.790	-1.195%	319,809	+20.898%
2025-05-02	5.51	6.0000	5.5100	5.860	+7.326%	345,885	+19.454%
2025-05-01	5.60	5.7650	5.3800	5.460	-2.151%	268,163	+28.205%
2025-04-30	5.45	5.8900	5.3400	5.580	-0.712%	399,369	+25.448%
2025-04-29	5.69	5.8350	5.6000	5.620	-1.404%	296,632	+24.555%
2025-04-28	5.77	5.9800	5.4200	5.700	-1.042%	345,424	+22.807%
2025-04-25	5.89	5.9300	5.6150	5.760	-2.207%	379,786	+21.528%
2025-04-24	5.59	5.9750	5.4600	5.890	+5.367%	595,365	+18.846%
2025-04-23	5.76	6.0450	5.5400	5.590	+0.540%	399,738	+25.224%
2025-04-22	5.63	5.7600	5.4450	5.560	+0.725%	595,097	+25.899%
2025-04-21	5.42	5.5300	5.2100	5.520	-0.451%	358,434	+26.812%
2025-04-17	5.53	5.6500	5.4200	5.545	-1.159%	406,571	+26.240%
2025-04-16	5.48	5.7300	5.3400	5.610	-0.178%	546,647	+24.777%
2025-04-15	5.53	5.9200	5.4600	5.620	-0.707%	548,581	+24.555%
2025-04-14	5.92	5.9700	5.4000	5.660	-1.906%	367,731	+23.675%
2025-04-11	5.24	5.7900	5.1100	5.770	+10.325%	401,488	+21.317%
2025-04-10	5.36	5.5900	5.0100	5.230	-2.425%	544,248	+33.843%
2025-04-09	4.88	5.9600	4.6300	5.360	+8.283%	793,504	+30.597%
2025-04-08	5.67	5.7400	4.8641	4.950	-9.836%	510,219	+41.414%
2025-04-07	5.07	5.7350	4.8883	5.490	+2.713%	500,334	+27.505%
2025-04-04	5.19	5.3500	4.8550	5.345	-1.746%	711,747	+30.964%
2025-04-03	5.85	5.9731	5.4000	5.440	-11.688%	441,514	+28.676%
2025-04-02	6.00	6.3400	5.7600	6.160	+1.149%	343,570	+13.636%
2025-04-01	6.09	6.4000	5.8200	6.090	+0.164%	626,035	+14.943%
2025-03-31	6.55	7.0000	5.9800	6.080	-0.164%	1,241,319	+15.132%
2025-03-28	6.20	6.2000	5.8950	6.090	-2.404%	272,876	+14.943%
2025-03-27	6.18	6.6000	6.0300	6.240	+0.322%	290,238	+12.179%
2025-03-26	6.24	6.3000	6.0200	6.220	-0.321%	311,568	+12.540%
2025-03-25	7.10	7.1200	6.2100	6.240	-12.113%	604,902	+12.179%
2025-03-24	6.18	7.1800	6.1000	7.100	+24.780%	1,325,602	-1.408%
2025-03-21	5.67	5.7750	5.4750	5.690	-1.386%	372,782	+23.023%
2025-03-20	5.74	6.0600	5.6400	5.770	-1.199%	276,740	+21.317%
2025-03-19	6.18	6.2840	5.6500	5.840	-5.348%	558,548	+19.863%
2025-03-18	6.43	6.4500	5.9800	6.170	-4.857%	558,786	+13.452%
2025-03-17	6.35	6.5577	6.0700	6.485	+1.170%	319,994	+7.941%
2025-03-14	6.37	6.4300	6.0422	6.410	+2.724%	281,454	+9.204%
2025-03-13	7.04	7.1534	6.0100	6.240	-11.364%	420,332	+12.179%
2025-03-12	6.48	7.1250	6.3558	7.040	+5.865%	1,149,062	-0.568%
2025-03-11	4.70	6.6799	4.7000	6.650	+41.489%	1,520,424	+5.263%
2025-03-10	6.18	6.4100	4.6500	4.700	-24.559%	1,413,864	+48.936%
2025-03-07	6.68	6.7400	6.0522	6.230	-6.456%	384,819	+12.360%
2025-03-06	6.41	6.7100	6.1100	6.660	+0.756%	600,370	+5.105%
2025-03-05	5.57	6.6900	5.5700	6.610	+30.632%	1,154,949	+5.900%
2025-03-04	4.75	5.1700	4.5800	5.060	+5.527%	965,660	+38.340%
2025-03-03	5.62	5.6200	4.7600	4.795	-13.914%	554,805	+45.985%
2025-02-28	5.63	5.7800	5.5100	5.570	-1.416%	319,146	+25.673%
2025-02-27	5.96	5.9950	5.6000	5.650	-5.042%	290,722	+23.894%
2025-02-26	6.07	6.3850	5.9100	5.950	-1.653%	351,091	+17.647%
2025-02-25	6.26	6.3300	5.9500	6.050	-4.423%	289,203	+15.702%
2025-02-24	6.23	6.4500	6.1100	6.330	+1.768%	292,720	+10.585%
2025-02-21	6.73	6.7975	6.1700	6.220	-6.184%	257,870	+12.540%
2025-02-20	6.87	6.9400	6.5800	6.630	-3.774%	224,815	+5.581%
2025-02-19	6.80	7.0600	6.7520	6.890	+1.773%	250,906	+1.597%
2025-02-18	6.70	7.1300	6.6100	6.770	+0.594%	206,038	+3.397%
2025-02-14	6.75	6.8200	6.6300	6.730	+0.373%	167,230	+4.012%
2025-02-13	6.78	6.7800	6.4076	6.705	-0.667%	308,051	+4.400%
2025-02-12	6.56	6.8100	6.4150	6.750	+1.048%	206,837	+3.704%
2025-02-11	6.77	6.8400	6.4700	6.680	-2.053%	212,230	+4.790%
2025-02-10	6.82	6.8600	6.5700	6.820	+0.147%	233,846	+2.639%
2025-02-07	6.96	7.0250	6.6300	6.810	-2.853%	203,742	+2.790%
2025-02-06	7.40	7.4000	6.9300	7.010	-4.366%	185,080	-0.143%
2025-02-05	7.00	7.3400	6.9000	7.330	+4.864%	199,569	-4.502%
2025-02-04	7.37	7.4100	6.9000	6.990	-5.285%	236,425	+0.143%
2025-02-03	7.29	7.5400	7.0300	7.380	-2.122%	266,275	-5.149%
2025-01-31	7.72	7.7900	7.4000	7.540	-2.458%	234,292	-7.162%
2025-01-30	7.99	8.1500	7.6600	7.730	-1.529%	169,390	-9.444%
2025-01-29	8.07	8.0700	7.6700	7.850	-2.363%	168,468	-10.828%
2025-01-28	8.01	8.1700	7.8500	8.040	+0.752%	155,112	-12.935%
2025-01-27	7.90	8.2500	7.7100	7.980	-0.375%	296,119	-12.281%
2025-01-24	8.29	8.3700	7.9900	8.010	-3.726%	119,071	-12.609%
2025-01-23	8.51	8.6400	7.9401	8.320	-2.917%	269,472	-15.865%
2025-01-22	8.22	8.6700	8.0800	8.570	+5.025%	453,269	-18.320%
2025-01-21	7.67	8.1800	7.6200	8.160	+8.800%	290,444	-14.216%
2025-01-17	7.58	7.5800	7.3100	7.500	+0.134%	212,656	-6.667%
2025-01-16	7.33	7.5100	6.9700	7.490	+1.905%	283,287	-6.542%
2025-01-15	7.61	7.9400	7.3000	7.350	-1.869%	279,216	-4.762%
2025-01-14	8.46	8.5000	7.4500	7.490	-10.727%	272,814	-6.542%
2025-01-13	8.38	8.5400	8.2500	8.390	-1.410%	250,236	-16.567%
2025-01-10	8.60	8.6100	8.2100	8.510	-3.515%	286,660	-17.744%
2025-01-08	8.45	8.8500	8.2500	8.820	+3.158%	489,371	-20.635%
2025-01-07	8.74	8.9700	8.2500	8.550	-1.837%	237,376	-18.129%
2025-01-06	8.49	8.8950	8.4780	8.710	+2.591%	300,697	-19.633%
2025-01-03	8.07	8.6900	7.8000	8.490	+6.391%	246,334	-17.550%
2025-01-02	7.90	8.1550	7.7000	7.980	+2.571%	375,676	-12.281%
2024-12-31	7.90	8.0800	7.7240	7.780	-0.892%	118,572	-10.026%
2024-12-30	7.72	7.9800	7.4800	7.850	+0.641%	164,873	-10.828%
2024-12-27	8.02	8.1800	7.6200	7.800	-3.465%	199,703	-10.256%
2024-12-26	7.73	8.0800	7.7000	8.080	+2.668%	189,937	-13.366%
2024-12-24	7.67	7.8800	7.4200	7.870	+2.341%	90,449	-11.055%
2024-12-23	7.80	7.8700	7.4000	7.690	-2.163%	245,195	-8.973%
2024-12-20	7.49	8.0950	7.4900	7.860	+1.550%	452,778	-10.941%
2024-12-19	8.13	8.1300	7.5000	7.740	-0.642%	397,080	-9.561%
2024-12-18	8.20	8.3700	7.6500	7.790	-4.300%	325,748	-10.141%
2024-12-17	7.67	8.1800	7.5200	8.140	+5.440%	271,628	-14.005%
2024-12-16	7.70	8.1100	7.4800	7.720	+0.390%	265,209	-9.326%
2024-12-13	7.86	7.9100	7.4350	7.690	-1.913%	242,991	-8.973%
2024-12-12	8.18	8.3000	7.7100	7.840	-4.854%	216,992	-10.714%
2024-12-11	8.27	8.5650	7.8400	8.240	-0.723%	273,037	-15.049%
2024-12-10	8.47	8.5700	7.8100	8.300	-0.360%	507,989	-15.663%
2024-12-09	7.38	8.5850	7.3000	8.330	+13.643%	1,182,827	-15.966%
2024-12-06	7.29	7.5400	7.2300	7.330	+0.825%	235,258	-4.502%
2024-12-05	7.47	7.4700	7.0800	7.270	-3.067%	354,351	-3.714%
2024-12-04	7.46	7.8200	7.3900	7.500	+0.806%	258,714	-6.667%
2024-12-03	7.77	7.7800	7.1900	7.440	-4.370%	319,597	-5.914%
2024-12-02	7.02	7.8100	7.0096	7.780	+9.887%	455,237	-10.026%
2024-11-29	7.13	7.1400	6.9800	7.080	-0.141%	111,830	-1.130%
2024-11-27	7.28	7.6545	7.0400	7.090	-1.253%	345,567	-1.269%
2024-11-26	6.60	7.2874	6.5300	7.180	+7.970%	540,497	-2.507%
2024-11-25	6.64	7.0300	6.5500	6.650	+1.372%	1,543,045	+5.263%
2024-11-22	6.58	6.6000	6.3400	6.560	+0.613%	406,966	+6.707%
2024-11-21	6.58	6.6600	6.3100	6.520	-0.761%	461,751	+7.362%
2024-11-20	6.90	6.9400	6.4789	6.570	-5.263%	550,435	+6.545%
2024-11-19	6.60	6.9500	6.4800	6.935	+3.507%	385,485	+0.937%
2024-11-18	6.94	7.0050	6.5700	6.700	-4.149%	550,642	+4.478%
2024-11-15	7.44	7.4900	6.9550	6.990	-5.285%	507,424	+0.143%
2024-11-14	7.67	7.7650	7.2700	7.380	-3.781%	416,852	-5.149%
2024-11-13	8.00	8.2000	7.4700	7.670	-3.522%	409,072	-8.735%
2024-11-12	7.91	8.3500	7.8700	7.950	-0.996%	721,192	-11.950%
2024-11-11	7.84	8.4150	7.7550	8.030	+3.881%	475,461	-12.827%
2024-11-08	8.79	8.7900	7.1800	7.730	-3.616%	659,101	-9.444%
2024-11-07	7.94	8.2150	7.8400	8.020	0.000%	554,109	-12.718%
2024-11-06	8.59	8.7600	8.0000	8.020	-1.595%	553,041	-12.718%
2024-11-05	7.63	8.2500	7.6000	8.150	+6.258%	297,699	-14.110%
2024-11-04	7.13	7.6900	7.0800	7.670	+7.273%	398,135	-8.735%
2024-11-01	6.78	7.2500	6.6400	7.150	+7.357%	335,103	-2.098%
2024-10-31	6.76	6.8825	6.6200	6.660	-2.203%	238,033	+5.105%
2024-10-30	7.15	7.3000	6.8000	6.810	-5.417%	324,200	+2.790%
2024-10-29	6.99	7.4150	6.9900	7.200	+0.279%	431,509	-2.778%
2024-10-28	7.04	7.2600	6.9400	7.180	+4.209%	250,838	-2.507%
2024-10-25	6.79	7.0700	6.7900	6.890	+2.226%	173,641	+1.597%
2024-10-24	6.94	7.1000	6.7000	6.740	-2.742%	474,233	+3.858%
2024-10-23	7.18	7.3050	6.6950	6.930	-4.414%	244,319	+1.010%
2024-10-22	7.21	7.3800	7.0800	7.250	0.000%	198,676	-3.448%
2024-10-21	7.51	7.5700	7.0300	7.250	-3.974%	321,666	-3.448%
2024-10-18	7.21	7.5500	7.1800	7.550	+5.891%	261,179	-7.285%
2024-10-17	7.26	7.3300	7.0800	7.130	-1.791%	188,555	-1.823%
2024-10-16	7.45	7.5600	7.1800	7.260	-1.759%	235,679	-3.581%
2024-10-15	7.11	7.5650	7.0700	7.390	+3.647%	378,243	-5.277%
2024-10-14	6.97	7.2200	6.9200	7.130	+2.149%	390,594	-1.823%
2024-10-11	6.65	7.0100	6.6500	6.980	+4.648%	596,579	+0.287%
2024-10-10	6.78	6.7800	6.2800	6.670	-1.622%	803,795	+4.948%
2024-10-09	6.95	7.0800	6.6527	6.780	-2.516%	660,714	+3.245%
2024-10-08	7.88	7.8800	6.7900	6.955	-11.739%	676,482	+0.647%
2024-10-07	7.86	7.9450	7.6800	7.880	-0.127%	252,063	-11.168%
2024-10-04	7.99	8.0600	7.6350	7.890	+0.254%	229,783	-11.280%
2024-10-03	8.30	8.3600	7.8100	7.870	-6.532%	156,116	-11.055%
2024-10-02	8.12	8.5600	7.9147	8.420	+2.558%	519,982	-16.865%
2024-10-01	8.11	8.2900	7.7300	8.210	+1.233%	364,736	-14.738%
2024-09-30	7.89	8.1400	7.8300	8.110	+1.375%	228,906	-13.687%
2024-09-27	8.11	8.3100	7.9550	8.000	+0.376%	217,829	-12.500%
2024-09-26	8.00	8.2200	7.9100	7.970	+0.504%	281,881	-12.171%
2024-09-25	7.93	8.2050	7.7900	7.930	-0.252%	448,472	-11.728%
2024-09-24	8.10	8.1400	7.8200	7.950	-0.749%	351,618	-11.950%
2024-09-23	8.62	8.6200	7.9500	8.010	-5.875%	386,879	-12.609%
2024-09-20	8.69	8.7200	7.9400	8.510	-2.520%	663,965	-17.744%
2024-09-19	8.51	8.7900	8.3400	8.730	+7.512%	540,000	-19.817%
2024-09-18	8.38	8.6200	8.0700	8.120	-3.218%	673,803	-13.793%
2024-09-17	8.44	8.6900	8.2000	8.390	+1.206%	628,847	-16.567%
2024-09-16	8.41	8.5100	8.1500	8.290	-0.719%	335,924	-15.561%
2024-09-13	8.43	8.5600	8.1050	8.350	+0.845%	425,937	-16.168%
2024-09-12	7.87	8.4400	7.6600	8.280	+6.290%	434,653	-15.459%
2024-09-11	7.75	7.9200	7.6050	7.790	-0.128%	256,525	-10.141%
2024-09-10	7.71	7.8350	7.3300	7.800	+1.299%	397,210	-10.256%
2024-09-09	8.24	8.2400	7.5401	7.700	-5.753%	1,022,079	-9.091%
2024-09-06	8.20	8.3200	8.0350	8.170	-0.487%	281,325	-14.321%
2024-09-05	8.61	8.6675	8.1650	8.210	-4.089%	202,302	-14.738%
2024-09-04	8.64	8.9700	8.4200	8.560	-1.269%	248,141	-18.224%
2024-09-03	9.14	9.3100	8.6600	8.670	-6.974%	409,033	-19.262%
2024-08-30	9.04	9.3600	8.8200	9.320	+3.556%	577,205	-24.893%
2024-08-29	8.83	9.1900	8.5900	9.000	+3.093%	415,704	-22.222%
2024-08-28	8.70	9.0450	8.6100	8.730	-1.133%	308,438	-19.817%
2024-08-27	9.11	9.1630	8.8200	8.830	-4.126%	269,278	-20.725%
2024-08-26	8.98	9.2100	8.6000	9.210	+3.950%	718,227	-23.996%
2024-08-23	8.64	9.1400	8.5600	8.860	+3.384%	412,443	-20.993%
2024-08-22	9.11	9.1100	8.5500	8.570	-5.928%	775,090	-18.320%
2024-08-21	9.23	9.3300	9.0000	9.110	-0.654%	376,697	-23.161%
2024-08-20	9.33	9.4600	9.0300	9.170	-2.343%	804,477	-23.664%
2024-08-19	9.06	9.6600	8.9000	9.390	+4.218%	623,293	-25.453%
2024-08-16	8.92	9.0500	8.6300	9.010	+0.334%	551,670	-22.309%
2024-08-15	8.50	9.0000	8.2600	8.980	+9.512%	595,098	-22.049%
2024-08-14	8.17	8.4000	7.9000	8.200	0.000%	1,413,476	-14.634%
2024-08-13	7.87	8.3600	7.6900	8.200	+4.725%	1,139,333	-14.634%
2024-08-12	8.22	8.3300	7.7600	7.830	-4.860%	755,660	-10.600%
2024-08-09	8.44	8.5600	8.0900	8.230	+0.858%	899,756	-14.945%
2024-08-08	7.89	8.2400	7.3600	8.160	+5.019%	1,515,948	-14.216%
2024-08-07	6.60	8.9000	6.4200	7.770	-0.257%	2,531,161	-9.910%
2024-08-06	7.56	8.2069	7.3100	7.790	+4.144%	676,804	-10.141%
2024-08-05	7.15	7.5300	6.9700	7.480	-7.882%	797,604	-6.417%
2024-08-02	8.32	8.3200	7.7950	8.120	-6.667%	582,405	-13.793%
2024-08-01	9.24	9.5200	8.5600	8.700	-5.742%	575,098	-19.540%
2024-07-31	9.60	9.6000	8.9700	9.230	+1.989%	750,864	-24.160%
2024-07-30	9.08	9.5100	8.8900	9.050	-0.221%	436,655	-22.652%
2024-07-29	8.85	9.2600	8.8300	9.070	+2.951%	503,766	-22.822%
2024-07-26	9.06	9.4500	8.6900	8.810	-1.674%	553,602	-20.545%
2024-07-25	8.57	9.3000	8.5500	8.960	+4.429%	599,265	-21.875%
2024-07-24	8.91	9.2400	8.5450	8.580	-4.983%	499,551	-18.415%
2024-07-23	9.53	9.7750	9.0300	9.030	-5.544%	653,304	-22.481%
2024-07-22	8.74	9.5600	8.5400	9.560	+10.265%	1,032,668	-26.778%
2024-07-19	8.51	8.7502	8.2100	8.670	+1.880%	847,498	-19.262%
2024-07-18	8.35	8.5400	8.1900	8.510	+0.472%	1,037,023	-17.744%
2024-07-17	8.49	8.6800	8.2700	8.470	-2.307%	985,341	-17.355%
2024-07-16	7.55	8.7000	7.4550	8.670	+16.689%	1,897,953	-19.262%
2024-07-15	7.20	7.5500	7.1500	7.430	+3.626%	821,526	-5.787%
2024-07-12	7.18	7.5492	6.9300	7.170	+1.991%	1,445,126	-2.371%
2024-07-11	5.71	7.2599	5.7100	7.030	+26.667%	2,172,424	-0.427%
2024-07-10	6.04	6.0400	5.3950	5.550	-7.500%	890,685	+26.126%
2024-07-09	6.31	6.4050	5.3150	6.000	-5.512%	2,207,977	+16.667%
2024-07-08	6.53	6.6150	6.3400	6.350	-2.006%	544,872	+10.236%
2024-07-05	6.24	6.6000	6.1600	6.480	+3.514%	616,478	+8.025%
2024-07-03	6.18	6.3779	6.0727	6.260	+1.294%	537,861	+11.821%
2024-07-02	6.38	6.5250	6.1722	6.180	-3.286%	519,261	+13.269%
2024-07-01	6.78	6.8900	6.2600	6.390	-7.525%	907,380	+9.546%
2024-06-28	6.92	6.9200	6.5800	6.910	+0.876%	1,617,244	+1.302%
2024-06-27	7.10	7.3000	6.8400	6.850	-3.521%	1,294,305	+2.190%
2024-06-26	7.16	7.3600	6.7200	7.100	-1.934%	1,410,712	-1.408%
2024-06-25	7.92	7.9200	6.9500	7.240	-8.470%	1,328,312	-3.315%
2024-06-24	9.72	9.7200	7.6500	7.910	-18.454%	1,640,357	-11.504%
2024-06-21	9.35	9.9300	9.2618	9.700	+3.854%	1,228,244	-27.835%
2024-06-20	9.45	9.5700	9.3000	9.340	-1.684%	402,773	-25.054%
2024-06-18	9.72	9.9100	9.3400	9.500	-2.962%	665,150	-26.316%
2024-06-17	9.76	9.9200	9.3100	9.790	-0.508%	494,109	-28.498%
2024-06-14	10.18	10.3661	9.8300	9.840	-4.836%	590,106	-28.862%
2024-06-13	10.54	10.5400	9.7500	10.340	-2.361%	667,871	-32.302%
2024-06-12	11.13	11.2000	10.3400	10.590	-0.282%	436,512	-33.900%
2024-06-11	11.15	11.1500	10.0550	10.620	-5.600%	693,968	-34.087%
2024-06-10	10.91	11.6400	10.7050	11.250	+1.351%	577,198	-37.778%
2024-06-07	10.85	11.2900	10.6300	11.100	-0.090%	1,047,711	-36.937%
2024-06-06	10.39	11.4000	10.3200	11.110	+5.709%	1,219,381	-36.994%
2024-06-05	9.93	10.8200	9.7663	10.510	+6.484%	732,690	-33.397%
2024-06-04	10.19	10.4400	9.7450	9.870	-4.082%	738,596	-29.078%
2024-06-03	10.49	10.5500	10.1000	10.290	+0.097%	1,071,423	-31.973%
2024-05-31	10.29	10.6200	10.0500	10.280	+0.195%	554,261	-31.907%
2024-05-30	10.83	10.9800	10.2400	10.260	-5.699%	441,062	-31.774%
2024-05-29	10.82	11.1500	10.6100	10.880	-2.158%	314,422	-35.662%
2024-05-28	11.17	11.1900	10.8400	11.120	+0.725%	322,547	-37.050%
2024-05-24	10.94	11.2400	10.7800	11.040	+1.845%	420,552	-36.594%
2024-05-23	11.49	11.4900	10.7600	10.840	-5.903%	394,936	-35.424%
2024-05-22	11.87	12.1100	11.4300	11.520	-3.112%	256,100	-39.236%
2024-05-21	11.79	12.0600	11.6057	11.890	+0.168%	478,715	-41.127%
2024-05-20	12.58	12.5800	11.8500	11.870	-6.166%	434,844	-41.028%
2024-05-17	13.68	13.6800	12.6200	12.650	-7.394%	338,451	-44.664%
2024-05-16	14.05	14.2000	13.3800	13.660	-2.776%	407,017	-48.755%
2024-05-15	13.70	14.2100	13.2800	14.050	+4.539%	516,914	-50.178%
2024-05-14	13.53	14.0600	13.2100	13.440	+1.205%	543,690	-47.917%
2024-05-13	13.50	14.0000	13.2000	13.280	-0.375%	408,890	-47.289%
2024-05-10	13.58	13.5800	13.0600	13.330	-0.966%	511,749	-47.487%
2024-05-09	13.08	13.5400	12.8200	13.460	+1.970%	934,767	-47.994%
2024-05-08	15.92	15.9200	12.8600	13.200	-19.512%	1,163,581	-46.970%
2024-05-07	16.03	16.8900	15.9000	16.400	+2.500%	606,814	-57.317%
2024-05-06	15.95	16.6450	15.8300	16.000	+0.313%	542,805	-56.250%
2024-05-03	15.72	17.4100	15.7200	15.950	-7.051%	526,835	-56.113%
2024-05-02	17.15	17.2100	16.3600	17.160	+2.082%	260,031	-59.207%
2024-05-01	16.08	17.1100	15.8900	16.810	+3.830%	486,008	-58.358%
2024-04-30	16.65	16.7750	16.1600	16.190	-3.688%	360,970	-56.763%
2024-04-29	16.57	17.0200	16.5700	16.810	+2.625%	215,910	-58.358%
2024-04-26	16.16	16.5600	16.0400	16.380	+2.183%	213,631	-57.265%
2024-04-25	15.85	16.2600	15.1900	16.030	-1.232%	379,771	-56.332%
2024-04-24	16.02	16.5800	15.8400	16.230	+0.745%	356,075	-56.870%
2024-04-23	16.50	16.8400	16.0700	16.110	+0.311%	293,381	-56.549%
2024-04-22	16.15	16.2400	15.9100	16.060	-0.434%	483,672	-56.413%
2024-04-19	16.39	16.7300	15.5850	16.130	-2.064%	509,258	-56.603%
2024-04-18	16.68	17.2800	16.3800	16.470	-1.906%	427,956	-57.498%
2024-04-17	17.17	17.3800	16.5635	16.790	-1.293%	271,792	-58.309%
2024-04-16	16.78	17.1900	16.4900	17.010	-0.059%	373,401	-58.848%
2024-04-15	17.49	17.5450	16.6600	17.020	-2.632%	465,143	-58.872%
2024-04-12	17.83	17.9500	17.2900	17.480	-3.212%	351,267	-59.954%
2024-04-11	18.28	18.5600	17.8800	18.060	-0.331%	310,912	-61.240%
2024-04-10	18.11	18.3700	17.7901	18.120	-3.771%	331,355	-61.369%
2024-04-09	18.69	19.0000	18.5200	18.830	+1.128%	264,051	-62.825%
2024-04-08	18.35	18.7600	18.1200	18.620	+2.252%	277,724	-62.406%
2024-04-05	18.38	18.4400	17.9600	18.210	-1.886%	369,779	-61.560%
2024-04-04	18.99	20.1050	18.3900	18.560	+1.200%	679,670	-62.284%
2024-04-03	17.72	18.9200	17.6550	18.340	+2.401%	460,846	-61.832%
2024-04-02	17.70	18.3550	17.4200	17.910	-1.213%	469,139	-60.916%
2024-04-01	17.75	18.1800	17.1900	18.130	+2.429%	405,778	-61.390%
2024-03-28	18.14	18.3400	17.5500	17.700	-2.318%	490,420	-60.452%
2024-03-27	17.53	18.1650	17.2450	18.120	+4.438%	536,160	-61.369%
2024-03-26	17.71	17.7100	16.5550	17.350	-0.402%	799,002	-59.654%
2024-03-25	17.59	18.0500	17.0950	17.420	-1.023%	559,372	-59.816%
2024-03-22	16.67	17.6700	16.5650	17.600	+6.538%	584,558	-60.227%
2024-03-21	16.12	16.9200	16.0300	16.520	+3.057%	793,801	-57.627%
2024-03-20	16.29	16.4500	15.7600	16.030	-3.083%	723,301	-56.332%
2024-03-19	14.85	16.6200	14.8500	16.540	+10.120%	937,014	-57.678%
2024-03-18	15.18	15.4500	14.8400	15.020	-1.054%	438,680	-53.395%
2024-03-15	14.68	15.7700	14.6800	15.180	+3.055%	890,568	-53.887%
2024-03-14	14.34	15.3500	14.1300	14.730	+2.577%	702,869	-52.478%
2024-03-13	14.50	16.3489	13.9300	14.360	-11.902%	1,212,728	-51.253%
2024-03-12	16.29	16.6150	15.8600	16.300	-0.488%	735,704	-57.055%
2024-03-11	16.65	17.0150	16.1700	16.380	-2.789%	383,821	-57.265%
2024-03-08	17.76	18.1700	16.5700	16.850	-2.994%	362,249	-58.457%
2024-03-07	17.51	17.7400	17.1500	17.370	+0.637%	827,893	-59.701%
2024-03-06	17.26	17.4800	17.0050	17.260	+2.372%	268,346	-59.444%
2024-03-05	17.28	17.3300	16.5950	16.860	-3.215%	290,402	-58.482%
2024-03-04	18.00	18.0000	17.3200	17.420	-2.736%	253,603	-59.816%
2024-03-01	17.78	18.5900	17.6300	17.910	+1.358%	592,342	-60.916%
2024-02-29	16.97	18.0100	16.7000	17.670	+6.961%	357,572	-60.385%
2024-02-28	16.60	16.7900	16.3550	16.520	-2.364%	320,227	-57.627%
2024-02-27	16.24	17.2900	16.0700	16.920	+5.949%	430,884	-58.629%
2024-02-26	15.74	16.2600	15.6000	15.970	+0.948%	235,898	-56.168%
2024-02-23	16.07	16.6275	15.4900	15.820	-0.753%	455,658	-55.752%
2024-02-22	16.07	16.1800	15.7150	15.940	-0.994%	293,364	-56.085%
2024-02-21	15.84	16.1300	15.3950	16.100	+1.322%	289,011	-56.522%
2024-02-20	15.32	15.9300	15.1350	15.890	+1.275%	278,544	-55.947%
2024-02-16	15.82	16.2100	15.5200	15.690	-2.968%	249,402	-55.386%
2024-02-15	16.12	16.4700	16.0150	16.170	+1.698%	291,444	-56.710%
2024-02-14	15.34	15.9800	15.0500	15.900	+6.711%	260,942	-55.975%
2024-02-13	15.37	15.5399	14.5400	14.900	-8.869%	569,047	-53.020%
2024-02-12	15.84	16.4800	15.8400	16.350	+2.895%	210,400	-57.187%
2024-02-09	15.84	15.9700	15.5900	15.890	+0.953%	408,520	-55.947%
2024-02-08	15.60	16.1500	15.2600	15.740	+1.222%	333,358	-55.527%
2024-02-07	15.65	15.6500	15.1700	15.550	-0.193%	348,189	-54.984%
2024-02-06	14.72	15.5900	14.5900	15.580	+5.627%	485,864	-55.071%
2024-02-05	14.86	14.9750	14.6000	14.750	-2.704%	258,487	-52.542%
2024-02-02	14.92	15.4100	14.6150	15.160	-0.590%	314,561	-53.826%
2024-02-01	14.54	15.4100	14.4300	15.250	+5.100%	311,516	-54.098%
2024-01-31	14.97	15.2700	14.4600	14.510	-3.395%	455,461	-51.757%
2024-01-30	15.78	15.7800	15.0000	15.020	-6.066%	226,934	-53.395%
2024-01-29	15.12	16.0000	14.7800	15.990	+5.614%	211,848	-56.223%
2024-01-26	15.15	15.5359	14.9300	15.140	+1.339%	711,172	-53.765%
2024-01-25	15.15	15.1800	14.8300	14.940	+0.538%	297,370	-53.146%
2024-01-24	15.29	15.3100	14.7600	14.860	-0.402%	370,374	-52.894%
2024-01-23	15.06	15.2000	14.5350	14.920	+1.016%	450,135	-53.083%
2024-01-22	14.65	14.9300	14.4500	14.770	+2.215%	430,917	-52.607%
2024-01-19	14.39	14.5800	13.9700	14.450	+1.261%	241,725	-51.557%
2024-01-18	14.40	14.6200	14.2219	14.270	-0.280%	353,334	-50.946%
2024-01-17	14.13	14.4900	14.0200	14.310	-1.242%	270,196	-51.083%
2024-01-16	14.29	14.7000	14.0300	14.490	-0.821%	365,136	-51.691%
2024-01-12	15.13	15.3200	14.3000	14.610	-1.417%	303,470	-52.088%
2024-01-11	14.65	15.1100	14.4000	14.820	-0.135%	442,468	-52.767%
2024-01-10	15.53	15.5900	14.2800	14.840	-4.811%	975,013	-52.830%
2024-01-09	15.92	16.7190	15.4201	15.590	-3.884%	1,053,899	-55.099%
2024-01-08	15.42	16.2600	15.2400	16.220	+4.984%	289,860	-56.843%
2024-01-05	15.31	15.5300	15.0900	15.450	+0.130%	268,475	-54.693%
2024-01-04	15.15	15.5900	14.8600	15.430	+2.185%	361,036	-54.634%
2024-01-03	15.12	15.2100	14.5000	15.100	-2.329%	810,654	-53.642%
2024-01-02	15.38	16.2500	15.1800	15.460	-0.194%	255,218	-54.722%
2023-12-29	15.88	15.9600	15.4500	15.490	-3.006%	269,782	-54.810%
2023-12-28	16.01	16.3100	15.9300	15.970	-0.992%	193,003	-56.168%
2023-12-27	16.05	16.1800	15.7900	16.130	+0.373%	298,026	-56.603%
2023-12-26	16.04	16.3200	15.8500	16.070	-0.124%	182,120	-56.441%
2023-12-22	16.34	16.7600	15.9500	16.090	-0.863%	229,332	-56.495%
2023-12-21	16.05	16.2700	15.8400	16.230	+3.706%	223,532	-56.870%
2023-12-20	16.33	16.5000	15.5275	15.650	-4.164%	358,892	-55.272%
2023-12-19	15.80	16.4400	15.7700	16.330	+4.949%	335,588	-57.134%
2023-12-18	15.84	15.9900	15.4200	15.560	-2.384%	436,428	-55.013%
2023-12-15	16.79	16.9400	15.6300	15.940	-3.918%	1,015,669	-56.085%
2023-12-14	16.34	17.1600	16.3200	16.590	+3.623%	575,238	-57.806%