Dark

DGLY
Digital Ally, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0401USD-1.232%(-0.0005)46,815,319

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0364USD-10.345%(-0.0042)4,545,335

After-hours

May 16, 2025 4:58:30 PM EDT

0.0409USD+1.995%(+0.0008)667,472

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.0370	0.0437	0.0364	0.0400	-1.478%	46,815,319	0.000%
2025-05-15	0.0426	0.0440	0.0375	0.0406	-3.333%	40,047,710	-1.478%
2025-05-14	0.0475	0.0475	0.0404	0.0420	+5.263%	121,299,450	-4.762%
2025-05-13	0.0366	0.0438	0.0342	0.0399	+10.833%	56,245,465	+0.251%
2025-05-12	0.0452	0.0487	0.0323	0.0360	-15.691%	74,561,597	+11.111%
2025-05-09	0.0458	0.0525	0.0400	0.0427	-29.070%	103,801,297	-6.323%
2025-05-08	0.0697	0.0749	0.0550	0.0602	+22.857%	390,837,211	-33.555%
2025-05-07	0.1451	0.1561	0.0401	0.0490	-90.577%	213,315,202	-18.367%
2025-05-06	0.6000	0.6000	0.5180	0.5200	-18.495%	1,610,355	-92.308%
2025-05-05	0.5640	0.6600	0.5500	0.6380	-4.776%	6,696,627	-93.730%
2025-05-02	0.6700	0.7200	0.6400	0.6700	-0.888%	5,056,054	-94.030%
2025-05-01	0.7180	0.7580	0.6400	0.6760	-4.520%	1,796,760	-94.083%
2025-04-30	0.7100	0.7800	0.6580	0.7080	-6.101%	2,376,455	-94.350%
2025-04-29	0.7180	0.8460	0.6420	0.7540	+19.683%	8,683,057	-94.695%
2025-04-28	0.5600	0.9600	0.5600	0.6300	+12.100%	17,709,359	-93.651%
2025-04-25	0.6000	0.6000	0.5400	0.5620	-2.431%	492,671	-92.883%
2025-04-24	0.5800	0.6000	0.5640	0.5760	-0.690%	607,097	-93.056%
2025-04-23	0.5960	0.6360	0.5660	0.5800	+0.694%	839,392	-93.103%
2025-04-22	0.5440	0.5960	0.4980	0.5760	+10.345%	3,379,022	-93.056%
2025-04-21	0.5080	0.6600	0.5060	0.5220	+3.984%	5,650,013	-92.337%
2025-04-17	0.5400	0.5480	0.4300	0.5020	-4.924%	562,206	-92.032%
2025-04-16	0.5380	0.5640	0.5220	0.5280	-9.898%	447,340	-92.424%
2025-04-15	0.5780	0.5860	0.5200	0.5860	+1.034%	612,746	-93.174%
2025-04-14	0.5500	0.5900	0.5500	0.5800	+5.455%	725,487	-93.103%
2025-04-11	0.5240	0.6190	0.5240	0.5500	-13.249%	830,560	-92.727%
2025-04-10	0.6000	0.6580	0.4800	0.6340	+15.273%	1,147,703	-93.691%
2025-04-09	0.5200	0.6380	0.4640	0.5500	-1.786%	1,040,958	-92.727%
2025-04-08	0.6000	0.7200	0.5280	0.5600	-12.500%	923,084	-92.857%
2025-04-07	0.7020	0.7020	0.5700	0.6400	-8.571%	1,025,903	-93.750%
2025-04-04	0.7540	0.7540	0.4000	0.7000	-2.778%	1,651,004	-94.286%
2025-04-03	0.6100	0.7800	0.5500	0.7200	+9.091%	5,441,617	-94.444%
2025-04-02	1.4640	1.6540	0.6340	0.6600	+26.923%	61,734,343	-93.939%
2025-04-01	0.5080	0.5200	0.4240	0.5200	+7.884%	3,944,187	-92.308%
2025-03-31	0.5600	0.5600	0.4800	0.4820	-29.118%	1,670,344	-91.701%
2025-03-28	0.7540	0.7540	0.6200	0.6800	-20.746%	2,109,640	-94.118%
2025-03-27	0.8620	0.9480	0.7520	0.8580	-9.684%	3,358,847	-95.338%
2025-03-26	0.7700	1.0620	0.7400	0.9500	+31.944%	9,550,720	-95.789%
2025-03-25	0.7400	0.7500	0.6440	0.7200	-34.307%	5,294,435	-94.444%
2025-03-24	1.2500	1.3280	1.0520	1.0960	-18.209%	3,039,551	-96.350%
2025-03-21	1.3800	1.3820	1.2700	1.3400	-6.031%	1,000,500	-97.015%
2025-03-20	1.3840	1.4440	1.3640	1.4260	+1.857%	605,253	-97.195%
2025-03-19	1.4100	1.4560	1.3700	1.4000	-0.709%	689,948	-97.143%
2025-03-18	1.4000	1.4480	1.3800	1.4100	-3.689%	899,212	-97.163%
2025-03-17	1.5800	1.5820	1.4020	1.4640	-7.107%	1,597,173	-97.268%
2025-03-14	1.6700	1.6900	1.5160	1.5760	-0.756%	3,516,223	-97.462%
2025-03-13	1.5400	1.6900	1.5300	1.5880	+0.126%	2,338,242	-97.481%
2025-03-12	1.5500	1.6340	1.4640	1.5860	-0.252%	1,254,738	-97.478%
2025-03-11	1.5920	1.6600	1.4500	1.5900	+12.766%	4,122,843	-97.484%
2025-03-10	1.4080	1.4600	1.3600	1.4100	-6.000%	960,017	-97.163%
2025-03-07	1.4200	1.5040	1.3640	1.5000	+7.143%	1,156,357	-97.333%
2025-03-06	1.3040	1.5080	1.3040	1.4000	+0.719%	1,394,350	-97.143%
2025-03-05	1.2600	1.4220	1.2580	1.3900	+10.493%	1,472,457	-97.122%
2025-03-04	1.3600	1.3780	1.2240	1.2580	-13.361%	1,999,395	-96.820%
2025-03-03	1.6400	1.6640	1.4100	1.4520	-4.974%	2,489,801	-97.245%
2025-02-28	1.6000	1.6100	1.5000	1.5280	-4.975%	1,878,578	-97.382%
2025-02-27	1.6740	1.7000	1.5820	1.6080	-3.828%	1,560,657	-97.512%
2025-02-26	1.6960	1.7200	1.6000	1.6720	-7.111%	1,593,326	-97.608%
2025-02-25	1.8220	1.8700	1.6160	1.8000	-3.846%	3,045,154	-97.778%
2025-02-24	1.7580	1.9600	1.5820	1.8720	+13.455%	5,136,086	-97.863%
2025-02-21	1.6800	1.7020	1.5440	1.6500	-2.941%	3,215,495	-97.576%
2025-02-20	1.8800	1.8800	1.6160	1.7000	-9.574%	2,821,752	-97.647%
2025-02-19	1.9800	2.0000	1.6640	1.8800	-10.305%	6,509,401	-97.872%
2025-02-18	1.6400	2.2000	1.5000	2.0960	+36.636%	8,804,907	-98.092%
2025-02-14	1.6000	1.6660	1.4480	1.5340	-13.039%	3,483,733	-97.392%
2025-02-13	1.4400	1.8018	1.4320	1.7640	-43.097%	5,875,509	-97.732%
2025-02-12	3.1800	3.3400	2.9460	3.1000	-3.125%	129,288	-98.710%
2025-02-11	2.8620	3.5160	2.8420	3.2000	+10.269%	201,933	-98.750%
2025-02-10	3.6000	3.6000	2.7300	2.9020	-16.417%	130,576	-98.622%
2025-02-07	3.6000	3.7200	3.3000	3.4720	-23.220%	130,757	-98.848%
2025-02-06	4.5200	5.1000	3.9600	4.5220	+6.651%	1,054,512	-99.115%
2025-02-05	4.0580	4.7060	3.8040	4.2400	+3.769%	321,482	-99.057%
2025-02-04	3.7140	4.1640	3.5220	4.0860	+8.670%	45,772	-99.021%
2025-02-03	4.4000	4.4000	3.6300	3.7600	-13.523%	101,557	-98.936%
2025-01-31	4.6020	4.8000	4.1000	4.3480	-7.094%	60,650	-99.080%
2025-01-30	4.8040	5.0000	4.5700	4.6800	-2.500%	18,770	-99.145%
2025-01-29	5.8000	5.9980	4.6000	4.8000	-18.919%	40,348	-99.167%
2025-01-28	6.3800	6.3800	5.6240	5.9200	-3.110%	14,915	-99.324%
2025-01-27	6.6060	6.8900	5.8000	6.1100	-13.822%	42,438	-99.345%
2025-01-24	7.4000	7.6000	6.8400	7.0900	-6.711%	15,640	-99.436%
2025-01-23	8.1080	8.3360	7.4060	7.6000	-5.754%	18,857	-99.474%
2025-01-22	8.4000	8.5000	8.0000	8.0640	-5.129%	5,771	-99.504%
2025-01-21	8.5020	8.6100	8.2200	8.5000	-1.461%	9,992	-99.529%
2025-01-17	8.8000	8.8000	8.4100	8.6260	-1.843%	5,638	-99.536%
2025-01-16	8.5000	8.8000	8.3500	8.7880	+3.877%	8,536	-99.545%
2025-01-15	8.1440	8.6000	7.9000	8.4600	+1.317%	8,109	-99.527%
2025-01-14	8.2000	8.5800	7.6500	8.3500	-2.681%	13,811	-99.521%
2025-01-13	8.3600	8.7010	7.6000	8.5800	-0.233%	22,500	-99.534%
2025-01-10	8.1720	8.9600	7.5020	8.6000	+7.473%	32,708	-99.535%
2025-01-08	9.0000	9.0640	7.9240	8.0020	-11.128%	36,453	-99.500%
2025-01-07	9.0000	9.3000	8.8000	9.0040	+0.044%	26,452	-99.556%
2025-01-06	11.9000	12.0000	8.6300	9.0000	-25.336%	184,056	-99.556%
2025-01-03	10.2000	13.2000	10.0020	12.0540	+18.200%	78,975	-99.668%
2025-01-02	11.3120	11.4000	10.0000	10.1980	-2.932%	19,556	-99.608%
2024-12-31	10.4000	11.3360	10.0000	10.5060	+1.783%	49,943	-99.619%
2024-12-30	10.6000	10.6000	9.9600	10.3220	-2.254%	11,132	-99.612%
2024-12-27	10.7420	11.0000	10.0020	10.5600	-0.377%	7,876	-99.621%
2024-12-26	10.4500	10.6000	10.0200	10.6000	+0.952%	5,720	-99.623%
2024-12-24	10.2200	10.7500	10.2000	10.5000	+3.960%	9,263	-99.619%
2024-12-23	9.6400	10.3600	9.6400	10.1000	+5.208%	14,631	-99.604%
2024-12-20	10.2800	10.9580	9.6000	9.6000	-9.468%	4,462	-99.583%
2024-12-19	11.8000	11.8000	10.4000	10.6040	-5.490%	4,678	-99.623%
2024-12-18	12.6000	12.6000	11.1320	11.2200	-6.811%	4,061	-99.643%
2024-12-17	14.4000	15.6000	10.1200	12.0400	-16.389%	40,070	-99.668%
2024-12-16	15.0000	15.0000	14.0000	14.4000	-0.594%	2,713	-99.722%
2024-12-13	14.6000	16.0000	14.4860	14.4860	-1.322%	1,159	-99.724%
2024-12-12	15.4000	16.0000	14.5000	14.6800	-4.898%	2,381	-99.728%
2024-12-11	15.4000	16.0000	15.0040	15.4360	-3.525%	1,073	-99.741%
2024-12-10	16.9800	16.9800	14.8000	16.0000	-3.614%	1,225	-99.750%
2024-12-09	16.8000	17.4000	16.3220	16.6000	-1.190%	2,454	-99.759%
2024-12-06	15.0120	16.8000	14.8020	16.8000	+14.130%	2,661	-99.762%
2024-12-05	15.1800	15.3820	14.0800	14.7200	+3.081%	1,789	-99.728%
2024-12-04	15.2000	15.9980	13.6000	14.2800	-7.152%	3,635	-99.720%
2024-12-03	14.7100	15.9980	14.3400	15.3800	-0.646%	453	-99.740%
2024-12-02	15.4200	16.0400	13.9980	15.4800	-0.769%	5,231	-99.742%
2024-11-29	15.7200	17.3919	15.2000	15.6000	-2.864%	2,837	-99.744%
2024-11-27	16.0600	17.3860	16.0000	16.0600	-3.230%	2,389	-99.751%
2024-11-26	17.0000	17.7800	16.0000	16.5960	-1.449%	3,665	-99.759%
2024-11-25	17.4000	18.0380	15.9980	16.8400	+2.558%	5,418	-99.762%
2024-11-22	19.4000	19.6000	15.6200	16.4200	-15.010%	15,772	-99.756%
2024-11-21	14.9920	19.6000	14.6000	19.3200	+32.329%	41,635	-99.793%
2024-11-20	11.4000	15.2800	11.4000	14.6000	+26.079%	46,336	-99.726%
2024-11-19	12.4390	17.4080	11.2000	11.5800	+3.374%	233,959	-99.655%
2024-11-18	11.6000	11.8700	11.2020	11.2020	-2.591%	3,224	-99.643%
2024-11-15	13.6000	13.6000	11.2000	11.5000	-15.689%	8,028	-99.652%
2024-11-14	14.2000	15.0000	13.4940	13.6400	-5.278%	3,392	-99.707%
2024-11-13	15.2420	15.4000	14.0400	14.4000	-4.319%	5,092	-99.722%
2024-11-12	15.6000	16.0320	14.8000	15.0500	-5.938%	3,500	-99.734%
2024-11-11	16.8020	17.0200	15.0000	16.0000	-1.235%	6,309	-99.750%
2024-11-08	18.6020	18.7980	15.6800	16.2000	-13.830%	8,633	-99.753%
2024-11-07	19.0000	19.5400	18.2000	18.8000	0.000%	4,154	-99.787%
2024-11-06	22.0000	22.0000	18.2940	18.8000	-20.339%	14,281	-99.787%
2024-11-05	20.8000	23.8000	20.2000	23.6000	+13.462%	20,183	-99.831%
2024-11-04	19.8000	21.6000	19.0140	20.8000	+7.216%	4,823	-99.808%
2024-11-01	18.8000	19.8000	18.7980	19.4000	+3.191%	3,066	-99.794%
2024-10-31	18.8000	20.0000	18.4000	18.8000	+0.288%	2,186	-99.787%
2024-10-30	19.2000	19.4000	18.4000	18.7460	-2.739%	4,296	-99.787%
2024-10-29	20.6000	21.0000	19.1040	19.2740	-7.337%	4,186	-99.792%
2024-10-28	21.2000	21.2000	20.4000	20.8000	+1.961%	2,242	-99.808%
2024-10-25	20.4000	20.8140	20.2000	20.4000	-1.923%	833	-99.804%
2024-10-24	20.8000	21.0000	20.4000	20.8000	+2.970%	2,415	-99.808%
2024-10-23	19.9760	21.1980	19.9120	20.2000	-0.980%	1,979	-99.802%
2024-10-22	20.6000	20.8000	20.4000	20.4000	-0.971%	943	-99.804%
2024-10-21	20.8000	21.0000	20.4000	20.6000	-0.483%	1,197	-99.806%
2024-10-18	19.6000	21.4000	19.4000	20.7000	+6.056%	3,402	-99.807%
2024-10-17	21.2000	21.2000	19.0000	19.5180	-7.498%	7,907	-99.795%
2024-10-16	21.2000	21.6000	20.6460	21.1000	+1.442%	1,742	-99.810%
2024-10-15	21.4000	22.0000	20.6000	20.8000	-8.772%	8,553	-99.808%
2024-10-14	20.0400	23.4000	20.0000	22.8000	+12.315%	18,846	-99.825%
2024-10-11	20.2000	20.6000	20.0400	20.3000	-1.456%	479	-99.803%
2024-10-10	20.2000	20.8000	20.0000	20.6000	+1.718%	651	-99.806%
2024-10-09	20.4400	20.8000	20.2480	20.2520	-1.689%	229	-99.802%
2024-10-08	20.4000	21.3560	20.2000	20.6000	+0.488%	1,895	-99.806%
2024-10-07	20.4000	20.6000	20.2000	20.5000	-0.485%	2,138	-99.805%
2024-10-04	20.2000	20.9380	20.2000	20.6000	+1.980%	1,017	-99.806%
2024-10-03	20.2000	20.6000	20.0000	20.2000	-1.942%	1,467	-99.802%
2024-10-02	20.4000	21.2000	20.4000	20.6000	-1.435%	1,521	-99.806%
2024-10-01	20.2000	21.3760	20.2000	20.9000	+0.481%	841	-99.809%
2024-09-30	21.0000	21.1000	20.4000	20.8000	-0.154%	909	-99.808%
2024-09-27	21.2000	21.4000	20.8320	20.8320	-1.736%	1,441	-99.808%
2024-09-26	21.0000	21.6000	20.5140	21.2000	+2.913%	707	-99.811%
2024-09-25	21.8000	21.8000	20.0200	20.6000	-4.630%	2,024	-99.806%
2024-09-24	21.0000	21.8000	21.0000	21.6000	+2.857%	1,451	-99.815%
2024-09-23	21.8000	22.0000	21.0000	21.0000	-1.869%	1,167	-99.810%
2024-09-20	22.0000	22.0000	21.0000	21.4000	-2.727%	872	-99.813%
2024-09-19	22.0000	22.8000	21.2000	22.0000	+2.804%	981	-99.818%
2024-09-18	21.2000	21.8000	21.0000	21.4000	+0.469%	2,206	-99.813%
2024-09-17	22.4000	22.8000	21.0020	21.3000	-4.911%	3,585	-99.812%
2024-09-16	22.2020	22.8000	21.6000	22.4000	-0.885%	3,696	-99.821%
2024-09-13	22.4000	23.1000	22.4000	22.6000	-0.441%	2,902	-99.823%
2024-09-12	22.8000	23.0000	22.0000	22.7000	-0.873%	2,548	-99.824%
2024-09-11	23.2000	23.2000	22.5000	22.9000	-2.137%	3,323	-99.825%
2024-09-10	23.4000	23.4000	22.0000	23.4000	+2.632%	3,106	-99.829%
2024-09-09	23.4000	24.0000	22.0000	22.8000	+2.684%	2,906	-99.825%
2024-09-06	21.6000	22.8000	21.6000	22.2040	+1.853%	2,704	-99.820%
2024-09-05	21.2000	22.6000	21.2000	21.8000	+0.461%	12,019	-99.817%
2024-09-04	21.2020	22.0000	21.2000	21.7000	+1.402%	2,744	-99.816%
2024-09-03	22.0000	22.0000	21.1000	21.4000	-2.727%	2,797	-99.813%
2024-08-30	22.0000	22.2000	21.2000	22.0000	0.000%	1,727	-99.818%
2024-08-29	23.4000	23.6000	21.8000	22.0000	-6.780%	7,155	-99.818%
2024-08-28	24.0000	24.2000	23.0060	23.6000	0.000%	8,255	-99.831%
2024-08-27	22.8000	23.6000	22.4000	23.6000	+5.357%	3,781	-99.831%
2024-08-26	21.0000	23.0000	21.0000	22.4000	+3.704%	6,584	-99.821%
2024-08-23	21.8000	22.2000	21.0000	21.6000	-3.571%	5,927	-99.815%
2024-08-22	21.8000	22.4000	21.0000	22.4000	+2.752%	7,155	-99.821%
2024-08-21	23.2000	23.2000	21.2000	21.8000	-4.386%	10,054	-99.817%
2024-08-20	21.0000	22.8000	20.2000	22.8000	+4.587%	13,537	-99.825%
2024-08-19	27.0000	28.2960	20.8000	21.8000	-25.850%	41,416	-99.817%
2024-08-16	28.0000	30.6000	26.6000	29.4000	+0.685%	52,307	-99.864%
2024-08-15	26.2000	30.6000	24.4000	29.2000	+7.353%	143,193	-99.863%
2024-08-14	28.2000	36.6000	24.8000	27.2000	+60.019%	4,943,477	-99.853%
2024-08-13	18.0000	18.8000	16.8330	16.9980	-5.451%	227,105	-99.765%
2024-08-12	20.4000	20.4000	17.8000	17.9780	-11.000%	3,792	-99.778%
2024-08-09	21.2000	21.9980	20.0000	20.2000	-2.415%	6,065	-99.802%
2024-08-08	21.4000	21.8000	19.8000	20.7000	-1.429%	7,685	-99.807%
2024-08-07	23.4000	23.4000	20.8000	21.0000	-11.017%	3,121	-99.810%
2024-08-06	22.8000	24.0000	21.8000	23.6000	+5.357%	2,324	-99.831%
2024-08-05	22.8000	24.8000	22.4000	22.4000	-13.846%	3,439	-99.821%
2024-08-02	30.4000	30.4000	26.0000	26.0000	-15.584%	2,626	-99.846%
2024-08-01	33.0000	35.0000	30.8000	30.8000	-1.282%	1,212	-99.870%
2024-07-31	33.6000	35.1980	30.6000	31.2000	-8.241%	3,246	-99.872%
2024-07-30	35.6000	35.6000	34.0000	34.0020	-3.403%	662	-99.882%
2024-07-29	39.4000	40.7540	35.2000	35.2000	-11.558%	1,827	-99.886%
2024-07-26	40.2000	41.0000	38.4020	39.8000	-2.451%	1,464	-99.899%
2024-07-25	41.2020	43.4000	39.4000	40.8000	-2.392%	1,853	-99.902%
2024-07-24	41.8000	43.6000	41.8000	41.8000	-0.948%	399	-99.904%
2024-07-23	43.4000	43.7960	42.2000	42.2000	-1.860%	327	-99.905%
2024-07-22	43.2000	43.5980	42.4000	43.0000	0.000%	325	-99.907%
2024-07-19	43.2000	44.5760	43.0000	43.0000	+0.939%	779	-99.907%
2024-07-18	48.2000	49.2000	42.0000	42.6000	-10.564%	1,576	-99.906%
2024-07-17	45.2000	48.8000	45.2000	47.6320	+2.434%	1,129	-99.916%
2024-07-16	48.4000	49.0000	46.4020	46.5000	-4.321%	4,804	-99.914%
2024-07-15	47.4000	53.0000	46.0000	48.6000	+11.982%	8,004	-99.918%
2024-07-12	41.6000	44.0000	41.6000	43.4000	+5.340%	704	-99.908%
2024-07-11	41.0000	43.7620	40.8000	41.2000	-5.505%	643	-99.903%
2024-07-10	42.0000	43.6000	42.0000	43.6000	+2.830%	176	-99.908%
2024-07-09	42.2000	44.0000	41.6000	42.4000	-3.855%	418	-99.906%
2024-07-08	44.8000	44.8000	41.6000	44.1000	-1.121%	547	-99.909%
2024-07-05	44.8000	45.6440	41.7200	44.6000	+10.391%	1,341	-99.910%
2024-07-03	44.0000	45.7500	39.8000	40.4020	-5.603%	1,099	-99.901%
2024-07-02	44.2000	46.1980	42.6020	42.8000	-6.140%	1,046	-99.907%
2024-07-01	47.2000	47.2000	45.0000	45.6000	-5.000%	604	-99.912%
2024-06-28	48.2000	48.7980	44.6080	48.0000	+1.266%	570	-99.917%
2024-06-27	47.2000	48.8000	47.2000	47.4000	+0.851%	666	-99.916%
2024-06-26	45.8000	48.9980	45.8000	47.0000	+6.095%	1,210	-99.915%
2024-06-25	47.4000	47.4000	43.7000	44.3000	-3.486%	586	-99.910%
2024-06-24	52.0000	52.0000	44.8000	45.9000	-8.566%	1,731	-99.913%
2024-06-21	53.2000	54.8000	50.0000	50.2000	-6.343%	843	-99.920%
2024-06-20	54.8000	56.9980	52.0020	53.6000	-2.545%	1,627	-99.925%
2024-06-18	57.6860	60.0000	55.0000	55.0000	-5.502%	902	-99.927%
2024-06-17	58.4000	59.4000	58.2020	58.2020	-2.662%	426	-99.931%
2024-06-14	60.0000	60.9980	58.8780	59.7940	+1.003%	704	-99.933%
2024-06-13	57.0000	62.0000	56.8000	59.2000	+4.225%	571	-99.932%
2024-06-12	59.8000	59.8000	56.6020	56.8000	-3.085%	1,289	-99.930%
2024-06-11	61.2000	61.4000	57.0000	58.6080	-4.547%	763	-99.932%
2024-06-10	62.6000	62.7620	60.7000	61.4000	-2.001%	310	-99.935%
2024-06-07	63.6000	63.6000	60.4000	62.6540	+2.711%	746	-99.936%
2024-06-06	61.6000	64.0000	60.0000	61.0000	+1.326%	793	-99.934%
2024-06-05	60.4000	62.2000	60.2000	60.2020	-0.696%	329	-99.934%
2024-06-04	64.0000	64.0000	60.4000	60.6240	-5.272%	292	-99.934%
2024-06-03	63.9980	64.0000	60.8020	63.9980	+4.231%	597	-99.937%
2024-05-31	60.6000	64.0000	59.4340	61.4000	+4.301%	872	-99.935%
2024-05-30	60.6000	61.4000	56.2020	58.8680	+0.801%	623	-99.932%
2024-05-29	58.8300	59.6020	54.2020	58.4000	-0.003%	272	-99.932%
2024-05-28	60.0000	61.0000	58.0000	58.4020	-0.677%	146	-99.932%
2024-05-24	59.6000	60.2000	58.8000	58.8000	-1.342%	93	-99.932%
2024-05-23	62.0000	63.5280	58.8000	59.6000	-0.667%	548	-99.933%
2024-05-22	59.6000	61.6280	59.6000	60.0000	-2.121%	463	-99.933%
2024-05-21	53.0000	62.4000	53.0000	61.3000	+2.852%	1,417	-99.935%
2024-05-20	63.4000	63.7920	58.0000	59.6000	-6.192%	289	-99.933%
2024-05-17	62.0000	65.8000	58.0180	63.5340	-0.417%	886	-99.937%
2024-05-16	59.2000	64.8000	59.0040	63.8000	+9.622%	1,254	-99.937%
2024-05-15	57.8000	60.0000	54.0000	58.2000	+3.559%	923	-99.931%
2024-05-14	57.6000	58.5960	55.0000	56.2000	-1.745%	715	-99.929%
2024-05-13	51.0000	57.1980	51.0000	57.1980	+11.969%	523	-99.930%
2024-05-10	55.0000	56.8000	49.2000	51.0840	-3.250%	1,323	-99.922%
2024-05-09	51.4200	57.6000	51.0000	52.8000	+1.538%	1,395	-99.924%
2024-05-08	54.8860	54.8860	50.0020	52.0000	-4.762%	358	-99.923%
2024-05-07	63.6000	63.7100	52.0020	54.6000	-7.770%	1,261	-99.927%
2024-05-06	52.8000	64.0000	52.8000	59.2000	+12.176%	2,983	-99.932%
2024-05-03	48.0000	54.6260	47.2040	52.7740	+9.946%	909	-99.924%
2024-05-02	44.6000	48.3000	44.6000	48.0000	+4.803%	223	-99.917%
2024-05-01	42.4000	48.0000	42.4000	45.8000	+8.531%	533	-99.913%
2024-04-30	40.3000	44.1000	40.1980	42.2000	+6.025%	857	-99.905%
2024-04-29	39.4000	40.3000	38.6000	39.8020	+1.277%	242	-99.900%
2024-04-26	39.6000	39.6000	39.0000	39.3000	+0.769%	352	-99.898%
2024-04-25	42.2000	42.3000	39.0000	39.0000	-10.959%	370	-99.897%
2024-04-24	43.1000	43.8000	43.1000	43.8000	+3.302%	52	-99.909%
2024-04-23	42.8000	44.0000	42.2000	42.4000	+0.474%	139	-99.906%
2024-04-22	42.0000	43.0000	41.1700	42.2000	-0.939%	344	-99.905%
2024-04-19	43.0000	43.3980	42.1420	42.6000	-1.389%	211	-99.906%
2024-04-18	47.1000	47.1000	43.0000	43.2000	-1.370%	228	-99.907%
2024-04-17	45.6580	45.6580	43.4000	43.8000	-1.129%	54	-99.909%
2024-04-16	44.2000	45.4000	43.2020	44.3000	+0.226%	206	-99.910%
2024-04-15	43.2000	44.8000	42.4000	44.2000	+4.245%	388	-99.910%
2024-04-12	46.4000	46.4000	41.6000	42.4000	-9.013%	245	-99.906%
2024-04-11	46.6000	46.8000	45.8000	46.6000	+0.431%	258	-99.914%
2024-04-10	46.0000	47.3000	46.0000	46.4000	-2.316%	224	-99.914%
2024-04-09	48.3000	48.8000	46.0000	47.5000	+1.064%	308	-99.916%
2024-04-08	48.8000	52.0000	42.7000	47.0000	-3.491%	2,850	-99.915%
2024-04-05	45.8000	50.6000	45.8000	48.7000	+3.617%	1,655	-99.918%
2024-04-04	46.8020	48.0000	46.8000	47.0000	+0.427%	375	-99.915%
2024-04-03	47.0020	47.8680	45.2000	46.8000	-0.426%	511	-99.915%
2024-04-02	49.8000	49.8000	46.4000	47.0000	-5.622%	778	-99.915%
2024-04-01	50.4000	50.4000	48.2000	49.8000	-1.190%	274	-99.920%
2024-03-28	51.4000	52.4000	50.4000	50.4000	-1.946%	417	-99.921%
2024-03-27	50.6000	51.5600	50.6000	51.4000	-1.908%	55	-99.922%
2024-03-26	51.2000	52.4000	50.0000	52.4000	+2.128%	235	-99.924%
2024-03-25	51.0000	52.3960	50.8000	51.3080	+1.000%	183	-99.922%
2024-03-22	56.8000	56.8000	50.0000	50.8000	-7.299%	641	-99.921%
2024-03-21	54.8000	55.6000	51.2020	54.8000	+3.396%	345	-99.927%
2024-03-20	51.6000	54.3000	51.6000	53.0000	-0.749%	641	-99.925%
2024-03-19	53.8000	53.8000	53.4000	53.4000	0.000%	97	-99.925%
2024-03-18	50.0000	54.4000	50.0000	53.4000	+6.800%	995	-99.925%
2024-03-15	50.0000	51.0000	48.2000	50.0000	-0.794%	468	-99.920%
2024-03-14	49.4000	50.4000	48.8000	50.4000	0.000%	513	-99.921%
2024-03-13	52.0000	54.0000	50.4000	50.4000	-3.817%	699	-99.921%
2024-03-12	52.8000	57.8000	48.4300	52.4000	-1.132%	6,708	-99.924%
2024-03-11	50.8000	53.6000	50.8000	53.0000	+4.228%	550	-99.925%
2024-03-08	53.4300	53.4300	49.8000	50.8500	-1.902%	888	-99.921%
2024-03-07	48.0000	52.3980	47.2000	51.8360	+10.525%	863	-99.923%
2024-03-06	45.6000	48.0000	45.4000	46.9000	+6.109%	210	-99.915%
2024-03-05	47.2000	47.2000	44.2000	44.2000	-0.450%	581	-99.910%
2024-03-04	47.1000	50.8000	42.4000	44.4000	-8.830%	1,556	-99.910%
2024-03-01	44.7120	49.6000	44.7120	48.7000	+8.463%	934	-99.918%
2024-02-29	40.0800	46.4000	39.8000	44.9000	+12.814%	2,127	-99.911%
2024-02-28	40.0000	40.9000	39.4000	39.8000	-1.241%	357	-99.899%
2024-02-27	42.2000	42.2000	39.8000	40.3000	-1.707%	379	-99.901%
2024-02-26	39.8000	41.0000	39.5000	41.0000	+1.985%	393	-99.902%
2024-02-23	40.8880	40.8880	39.8000	40.2020	+1.010%	133	-99.901%
2024-02-22	39.5880	41.4000	39.5880	39.8000	-4.785%	435	-99.899%
2024-02-21	42.0980	42.2000	39.4000	41.8000	+4.239%	316	-99.904%
2024-02-20	39.8000	40.9000	39.8000	40.1000	-0.496%	677	-99.900%
2024-02-16	40.6000	40.7320	39.6000	40.3000	+0.159%	465	-99.901%
2024-02-15	40.0000	40.9000	40.0000	40.2360	-0.897%	275	-99.901%
2024-02-14	40.8000	41.7600	39.8000	40.6000	-0.490%	353	-99.901%
2024-02-13	40.0000	42.1000	40.0000	40.8000	-3.088%	343	-99.902%
2024-02-12	41.0000	42.6000	40.4000	42.1000	+1.937%	412	-99.905%
2024-02-09	40.7960	41.4740	40.2300	41.3000	-0.721%	134	-99.903%
2024-02-08	40.4000	42.0000	39.8000	41.6000	+1.961%	589	-99.904%
2024-02-07	42.2000	42.2000	40.0000	40.8000	+2.000%	290	-99.902%
2024-02-06	41.5360	41.5360	40.0000	40.0000	-1.570%	436	-99.900%
2024-02-05	41.8000	42.4000	40.0000	40.6380	-3.929%	761	-99.902%
2024-02-02	42.4000	43.9980	39.6000	42.3000	+4.848%	348	-99.905%
2024-02-01	41.2000	42.8000	39.6000	40.3440	-5.296%	409	-99.901%
2024-01-31	39.8000	43.3980	39.8000	42.6000	+2.651%	535	-99.906%
2024-01-30	41.2000	41.8000	40.2000	41.5000	+1.966%	599	-99.904%
2024-01-29	39.8000	41.8000	39.8000	40.7000	+2.778%	127	-99.902%
2024-01-26	41.8000	41.8000	39.4000	39.6000	-2.941%	532	-99.899%
2024-01-25	40.6000	41.6000	38.2560	40.8000	+10.270%	2,020	-99.902%
2024-01-24	42.4560	42.4560	35.4000	37.0000	-11.905%	1,687	-99.892%
2024-01-23	40.6000	42.7000	40.6000	42.0000	+1.449%	572	-99.905%
2024-01-22	42.0000	42.8000	40.2000	41.4000	-1.779%	701	-99.903%
2024-01-19	41.3120	42.1500	41.0000	42.1500	+2.805%	146	-99.905%
2024-01-18	42.0020	43.4000	40.4260	41.0000	+0.985%	454	-99.902%
2024-01-17	41.4000	41.4000	40.0340	40.6000	+2.525%	119	-99.901%
2024-01-16	40.4000	41.4000	39.6000	39.6000	-4.808%	509	-99.899%
2024-01-12	44.0000	44.0000	40.2000	41.6000	-3.882%	353	-99.904%
2024-01-11	42.2000	44.0000	41.4000	43.2800	-1.300%	361	-99.908%
2024-01-10	43.2240	44.0000	42.3440	43.8500	+2.453%	141	-99.909%
2024-01-09	41.2000	43.2000	41.2000	42.8000	0.000%	170	-99.907%
2024-01-08	42.0000	44.2000	41.6000	42.8000	+2.392%	265	-99.907%
2024-01-05	44.0000	44.0000	41.2000	41.8000	-1.800%	579	-99.904%
2024-01-04	40.2000	44.6260	40.2000	42.5660	+3.607%	188	-99.906%
2024-01-03	41.8000	43.0000	40.0000	41.0840	-2.645%	391	-99.903%
2024-01-02	41.6000	43.0000	40.2000	42.2000	-0.472%	577	-99.905%
2023-12-29	43.2000	48.4000	41.8020	42.4000	-7.424%	1,630	-99.906%
2023-12-28	42.6000	46.6000	42.6000	45.8000	+7.009%	943	-99.913%
2023-12-27	42.0000	43.8000	41.6040	42.8000	0.000%	695	-99.907%
2023-12-26	42.8000	44.8000	41.6000	42.8000	0.000%	1,335	-99.907%
2023-12-22	41.8000	44.0000	41.6000	42.8000	+3.377%	913	-99.907%
2023-12-21	43.8000	45.0000	41.0000	41.4020	-4.604%	1,100	-99.903%
2023-12-20	40.0000	44.0860	38.8000	43.4000	+6.897%	1,954	-99.908%
2023-12-19	38.2000	40.9640	38.2000	40.6000	+5.181%	1,704	-99.901%
2023-12-18	38.8000	39.0000	37.2020	38.6000	+1.047%	446	-99.896%
2023-12-15	38.8000	39.0000	37.6000	38.2000	0.000%	866	-99.895%
2023-12-14	35.0000	39.4000	35.0000	38.2000	+7.910%	1,852	-99.895%
2023-12-13	37.4000	37.4000	34.6020	35.4000	-4.324%	858	-99.887%
2023-12-12	36.0000	37.6000	35.4000	37.0000	+3.329%	1,379	-99.892%
2023-12-11	36.8000	36.8000	35.8080	35.8080	-2.164%	174	-99.888%
2023-12-08	36.5000	36.6000	35.8020	36.6000	+0.549%	330	-99.891%
2023-12-07	35.8000	37.0000	35.8000	36.4000	-1.355%	416	-99.890%
2023-12-06	37.2000	37.6000	35.8000	36.9000	-0.806%	681	-99.892%
2023-12-05	35.6200	37.4000	35.2000	37.2000	+3.911%	1,234	-99.892%
2023-12-04	36.4000	37.2000	35.8000	35.8000	-3.763%	694	-99.888%
2023-12-01	37.4000	38.8000	36.6000	37.2000	-0.268%	448	-99.892%
2023-11-30	38.0000	39.0000	36.0000	37.3000	-0.533%	806	-99.893%
2023-11-29	38.7000	38.7000	37.0000	37.5000	-1.316%	629	-99.893%
2023-11-28	41.6020	42.9620	37.6000	38.0000	-8.654%	1,607	-99.895%
2023-11-27	41.4000	42.8000	41.4000	41.6000	-0.952%	463	-99.904%
2023-11-24	43.0000	43.0000	42.0000	42.0000	-3.670%	71	-99.905%