Dark

DSKE
Daseke, Inc. Common Stock
stock NASDAQ

Inactive

Apr 1, 2024

8.29USD-0.120%(-0.01)1,242,645

Pre-market

0.00USD-100.000%(-8.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-01	8.3000	8.3000	8.2900	8.2900	-0.120%	1,242,645	0.000%
2024-03-28	8.3000	8.3000	8.2900	8.3000	+0.121%	348,930	-0.120%
2024-03-27	8.2900	8.3000	8.2900	8.2900	+0.121%	274,727	0.000%
2024-03-26	8.2800	8.2900	8.2800	8.2800	+0.121%	675,569	+0.121%
2024-03-25	8.3000	8.3000	8.2650	8.2700	-0.241%	1,140,137	+0.242%
2024-03-22	8.2700	8.2900	8.2700	8.2900	+0.242%	701,382	0.000%
2024-03-21	8.2700	8.2800	8.2700	8.2700	0.000%	495,424	+0.242%
2024-03-20	8.2700	8.2800	8.2600	8.2700	+0.121%	937,466	+0.242%
2024-03-19	8.2700	8.2700	8.2600	8.2600	-0.121%	237,866	+0.363%
2024-03-18	8.2700	8.2800	8.2700	8.2700	+0.242%	189,007	+0.242%
2024-03-15	8.2700	8.2800	8.2500	8.2500	-0.242%	3,172,202	+0.485%
2024-03-14	8.2700	8.2800	8.2700	8.2700	0.000%	169,278	+0.242%
2024-03-13	8.2600	8.2700	8.2600	8.2700	+0.121%	206,385	+0.242%
2024-03-12	8.2600	8.2700	8.2550	8.2600	+0.121%	280,061	+0.363%
2024-03-11	8.2500	8.2600	8.2500	8.2500	0.000%	382,077	+0.485%
2024-03-08	8.2600	8.2600	8.2500	8.2500	0.000%	209,287	+0.485%
2024-03-07	8.2400	8.2600	8.2400	8.2500	+0.121%	280,388	+0.485%
2024-03-06	8.2500	8.2500	8.2400	8.2400	+0.243%	212,868	+0.607%
2024-03-05	8.2500	8.2600	8.2200	8.2200	-0.484%	374,379	+0.852%
2024-03-04	8.2500	8.2700	8.2500	8.2600	+0.121%	735,540	+0.363%
2024-03-01	8.2500	8.2600	8.2400	8.2500	0.000%	318,353	+0.485%
2024-02-29	8.2500	8.2600	8.2425	8.2500	+0.121%	336,712	+0.485%
2024-02-28	8.2400	8.2500	8.2400	8.2400	-0.121%	288,562	+0.607%
2024-02-27	8.2400	8.2500	8.2301	8.2500	+0.243%	902,577	+0.485%
2024-02-26	8.2300	8.2500	8.2300	8.2300	0.000%	398,426	+0.729%
2024-02-23	8.2300	8.2400	8.2300	8.2300	0.000%	94,878	+0.729%
2024-02-22	8.2300	8.2400	8.2300	8.2300	0.000%	98,191	+0.729%
2024-02-21	8.2200	8.2400	8.2200	8.2300	+0.122%	458,176	+0.729%
2024-02-20	8.2100	8.2300	8.2100	8.2200	-0.122%	170,524	+0.852%
2024-02-16	8.2000	8.2400	8.2000	8.2300	+0.488%	288,996	+0.729%
2024-02-15	8.1800	8.1900	8.1700	8.1900	+0.122%	488,875	+1.221%
2024-02-14	8.1900	8.1900	8.1700	8.1800	+0.122%	652,002	+1.345%
2024-02-13	8.1600	8.2000	8.1600	8.1700	0.000%	1,047,543	+1.469%
2024-02-12	8.1700	8.1800	8.1600	8.1700	+0.123%	286,897	+1.469%
2024-02-09	8.1700	8.1900	8.1600	8.1600	-0.061%	807,866	+1.593%
2024-02-08	8.1600	8.1700	8.1600	8.1650	+0.184%	589,026	+1.531%
2024-02-07	8.1500	8.1600	8.1500	8.1500	0.000%	198,978	+1.718%
2024-02-06	8.1500	8.1600	8.1500	8.1500	0.000%	270,331	+1.718%
2024-02-05	8.1500	8.1600	8.1500	8.1500	0.000%	669,326	+1.718%
2024-02-02	8.1500	8.1600	8.1500	8.1500	-0.061%	338,230	+1.718%
2024-02-01	8.1500	8.1600	8.1400	8.1550	+0.184%	429,557	+1.655%
2024-01-31	8.1400	8.1600	8.1400	8.1400	0.000%	475,409	+1.843%
2024-01-30	8.1400	8.1500	8.1400	8.1400	-0.123%	290,964	+1.843%
2024-01-29	8.1400	8.1500	8.1300	8.1500	+0.246%	336,984	+1.718%
2024-01-26	8.1500	8.1500	8.1300	8.1300	0.000%	403,676	+1.968%
2024-01-25	8.1700	8.1700	8.1300	8.1300	-0.245%	936,415	+1.968%
2024-01-24	8.1500	8.1600	8.1300	8.1500	+0.123%	630,699	+1.718%
2024-01-23	8.1300	8.1500	8.1200	8.1400	+0.246%	661,180	+1.843%
2024-01-22	8.1100	8.1200	8.1100	8.1200	+0.123%	349,822	+2.094%
2024-01-19	8.1400	8.1400	8.1000	8.1100	-0.369%	555,944	+2.219%
2024-01-18	8.1100	8.1400	8.1090	8.1400	+0.246%	970,150	+1.843%
2024-01-17	8.1100	8.1375	8.1050	8.1200	0.000%	897,861	+2.094%
2024-01-16	8.1000	8.1300	8.1000	8.1200	+0.247%	1,986,334	+2.094%
2024-01-12	8.1100	8.1200	8.0950	8.1000	-0.123%	1,380,999	+2.346%
2024-01-11	8.1100	8.1200	8.1000	8.1100	0.000%	1,522,865	+2.219%
2024-01-10	8.1000	8.1100	8.1000	8.1100	+0.123%	1,473,151	+2.219%
2024-01-09	8.1000	8.1175	8.0800	8.1000	-0.123%	1,379,889	+2.346%
2024-01-08	8.1000	8.1100	8.0900	8.1100	+0.123%	1,016,568	+2.219%
2024-01-05	8.1000	8.1100	8.0900	8.1000	0.000%	2,141,389	+2.346%
2024-01-04	8.1100	8.1100	8.0900	8.1000	-0.123%	2,800,954	+2.346%
2024-01-03	8.0700	8.1150	8.0700	8.1100	+0.247%	2,736,383	+2.219%
2024-01-02	8.1000	8.1000	8.0600	8.0900	-0.123%	2,106,604	+2.472%
2023-12-29	8.1000	8.1300	8.0900	8.1000	-0.123%	753,177	+2.346%
2023-12-28	8.0800	8.1200	8.0800	8.1100	+0.247%	1,352,139	+2.219%
2023-12-27	8.0900	8.0900	8.0700	8.0900	0.000%	2,441,249	+2.472%
2023-12-26	8.0900	8.1000	8.0600	8.0900	-0.123%	1,669,177	+2.472%
2023-12-22	7.8500	8.1600	7.8500	8.1000	+64.969%	4,940,026	+2.346%
2023-12-21	4.7800	4.9900	4.7800	4.9100	+2.720%	297,408	+68.839%
2023-12-20	4.7400	4.9900	4.7100	4.7800	+1.271%	401,442	+73.431%
2023-12-19	4.6000	4.7750	4.5900	4.7200	+3.057%	427,766	+75.636%
2023-12-18	4.7800	4.8200	4.5500	4.5800	-2.137%	201,479	+81.004%
2023-12-15	4.7200	4.7800	4.6150	4.6800	+0.214%	1,004,383	+77.137%
2023-12-14	4.6400	4.8300	4.5600	4.6700	+2.863%	401,997	+77.516%
2023-12-13	4.3000	4.5800	4.2600	4.5400	+5.828%	285,535	+82.599%
2023-12-12	4.4700	4.4800	4.2300	4.2900	-3.812%	584,349	+93.240%
2023-12-11	4.5200	4.6050	4.4200	4.4600	-0.889%	156,438	+85.874%
2023-12-08	4.5700	4.7000	4.4900	4.5000	-2.174%	191,766	+84.222%
2023-12-07	4.7100	4.7401	4.6000	4.6000	-1.709%	127,362	+80.217%
2023-12-06	4.6000	4.7250	4.6000	4.6800	+1.961%	171,512	+77.137%
2023-12-05	4.7700	4.7700	4.5700	4.5900	-3.975%	135,396	+80.610%
2023-12-04	4.6300	4.8250	4.6295	4.7800	+3.688%	217,279	+73.431%
2023-12-01	4.3600	4.6400	4.2800	4.6100	+5.251%	165,777	+79.826%
2023-11-30	4.3900	4.4200	4.3250	4.3800	0.000%	138,171	+89.269%
2023-11-29	4.4800	4.5600	4.3500	4.3800	-1.129%	177,844	+89.269%
2023-11-28	4.4700	4.4900	4.3900	4.4300	-0.673%	171,679	+87.133%
2023-11-27	4.5600	4.5600	4.4500	4.4600	-2.620%	110,641	+85.874%
2023-11-24	4.4800	4.7000	4.4800	4.5800	+2.004%	68,048	+81.004%
2023-11-22	4.4400	4.5750	4.4100	4.4900	+2.045%	176,288	+84.633%
2023-11-21	4.3800	4.4750	4.3450	4.4000	0.000%	229,737	+88.409%
2023-11-20	4.4000	4.4950	4.3700	4.4000	-0.452%	157,793	+88.409%
2023-11-17	4.5300	4.5300	4.3600	4.4200	-1.008%	274,886	+87.557%
2023-11-16	4.6500	4.6800	4.4500	4.4650	-3.978%	161,798	+85.666%
2023-11-15	4.6700	4.8000	4.6400	4.6500	-0.853%	184,461	+78.280%
2023-11-14	4.5800	4.8200	4.5800	4.6900	+6.591%	294,869	+76.759%
2023-11-13	4.4000	4.4700	4.3250	4.4000	-0.677%	154,393	+88.409%
2023-11-10	4.4700	4.5500	4.3300	4.4300	+0.911%	230,371	+87.133%
2023-11-09	4.2500	4.4400	4.0600	4.3900	-2.009%	341,249	+88.838%
2023-11-08	4.5000	4.5400	4.3750	4.4800	-0.665%	247,781	+85.045%
2023-11-07	4.4600	4.5400	4.3900	4.5100	+1.348%	123,089	+83.814%
2023-11-06	4.6300	4.6300	4.4000	4.4500	-3.680%	226,029	+86.292%
2023-11-03	4.5800	4.7175	4.5600	4.6200	+3.125%	188,993	+79.437%
2023-11-02	4.3400	4.4900	4.3400	4.4800	+3.226%	201,624	+85.045%
2023-11-01	4.4400	4.4600	4.3100	4.3400	-2.252%	193,771	+91.014%
2023-10-31	4.4000	4.5150	4.2950	4.4400	+1.602%	181,005	+86.712%
2023-10-30	4.3300	4.4400	4.3250	4.3700	+1.157%	224,802	+89.703%
2023-10-27	4.4100	4.4700	4.2450	4.3200	-1.818%	156,512	+91.898%
2023-10-26	4.4200	4.6000	4.3500	4.4000	-0.452%	157,515	+88.409%
2023-10-25	4.4400	4.4500	4.3050	4.4200	-0.897%	192,823	+87.557%
2023-10-24	4.6300	4.6700	4.4400	4.4600	-3.254%	243,289	+85.874%
2023-10-23	4.5300	4.6400	4.4700	4.6100	+2.444%	295,963	+79.826%
2023-10-20	4.5000	4.5600	4.4600	4.5000	+0.446%	215,127	+84.222%
2023-10-19	4.6300	4.6300	4.4500	4.4800	-4.274%	276,578	+85.045%
2023-10-18	4.8500	4.8500	4.6599	4.6800	-4.294%	190,389	+77.137%
2023-10-17	4.7100	4.9350	4.7100	4.8900	+2.088%	281,464	+69.530%
2023-10-16	4.7100	4.8800	4.6900	4.7900	+3.456%	161,232	+73.069%
2023-10-13	4.7900	4.8150	4.6200	4.6300	-3.138%	162,678	+79.050%
2023-10-12	4.8100	4.8100	4.7100	4.7800	-0.520%	138,098	+73.431%
2023-10-11	4.7900	4.9800	4.7700	4.8050	+0.104%	148,188	+72.529%
2023-10-10	4.7000	4.8400	4.6350	4.8000	+3.226%	258,914	+72.708%
2023-10-09	4.5500	4.6800	4.5050	4.6500	+0.649%	154,389	+78.280%
2023-10-06	4.5400	4.6600	4.4900	4.6200	+1.094%	150,631	+79.437%
2023-10-05	4.6300	4.6900	4.5600	4.5700	-2.350%	125,281	+81.400%
2023-10-04	4.5700	4.7500	4.5500	4.6800	+3.425%	200,207	+77.137%
2023-10-03	4.8400	4.8800	4.5000	4.5250	-6.989%	665,787	+83.204%
2023-10-02	5.1300	5.1900	4.7900	4.8650	-5.166%	277,402	+70.401%
2023-09-29	5.0300	5.1500	4.9950	5.1300	+2.395%	179,495	+61.598%
2023-09-28	4.8800	5.0300	4.8681	5.0100	+2.980%	126,076	+65.469%
2023-09-27	4.8600	4.9500	4.7900	4.8650	+0.725%	143,642	+70.401%
2023-09-26	4.8100	4.9100	4.7700	4.8300	-0.821%	158,966	+71.636%
2023-09-25	4.8900	5.0100	4.8350	4.8700	-0.612%	227,057	+70.226%
2023-09-22	5.1200	5.1750	4.8700	4.9000	-3.922%	196,018	+69.184%
2023-09-21	5.1200	5.1800	5.0450	5.1000	-1.067%	115,179	+62.549%
2023-09-20	5.3500	5.3800	5.1500	5.1550	-3.102%	113,085	+60.815%
2023-09-19	5.3200	5.4050	5.2900	5.3200	-0.561%	103,068	+55.827%
2023-09-18	5.4800	5.5250	5.3300	5.3500	-2.194%	178,910	+54.953%
2023-09-15	5.4400	5.5350	5.3800	5.4700	+0.367%	645,340	+51.554%
2023-09-14	5.2900	5.5300	5.2900	5.4500	+4.207%	176,135	+52.110%
2023-09-13	5.2800	5.3500	5.1450	5.2300	-0.947%	213,304	+58.509%
2023-09-12	5.2700	5.4700	5.2000	5.2800	+0.571%	250,127	+57.008%
2023-09-11	5.4600	5.4800	5.2300	5.2500	-3.226%	248,277	+57.905%
2023-09-08	5.1800	5.5150	5.1700	5.4250	+5.648%	283,072	+52.811%
2023-09-07	5.2300	5.2400	4.9600	5.1350	-2.190%	555,231	+61.441%
2023-09-06	5.2700	5.3800	5.1900	5.2500	-0.190%	247,456	+57.905%
2023-09-05	5.3800	5.3800	5.2100	5.2600	-2.502%	224,343	+57.605%
2023-09-01	5.3300	5.4800	5.3300	5.3950	+1.792%	191,793	+53.661%
2023-08-31	5.3400	5.4450	5.3000	5.3000	-0.188%	158,391	+56.415%
2023-08-30	5.3500	5.4300	5.2600	5.3100	-0.188%	229,235	+56.121%
2023-08-29	5.1400	5.3300	5.0800	5.3200	+2.802%	255,291	+55.827%
2023-08-28	5.1300	5.2519	5.0701	5.1750	+1.870%	208,802	+60.193%
2023-08-25	5.1400	5.1893	4.9550	5.0800	-0.781%	184,292	+63.189%
2023-08-24	5.0600	5.1850	5.0400	5.1200	+0.589%	190,336	+61.914%
2023-08-23	5.1000	5.1500	4.9700	5.0900	0.000%	174,397	+62.868%
2023-08-22	5.1900	5.2900	4.9800	5.0900	-1.927%	266,114	+62.868%
2023-08-21	5.3400	5.4300	5.0600	5.1900	-2.809%	325,663	+59.730%
2023-08-18	5.2300	5.3800	5.2300	5.3400	+0.945%	314,741	+55.243%
2023-08-17	5.3300	5.3900	5.2300	5.2900	-0.564%	210,599	+56.711%
2023-08-16	5.4700	5.5400	5.3200	5.3200	-2.742%	198,237	+55.827%
2023-08-15	5.8100	5.8450	5.4200	5.4700	-5.852%	254,587	+51.554%
2023-08-14	5.6500	5.8600	5.6100	5.8100	+2.109%	175,931	+42.685%
2023-08-11	5.5200	5.7700	5.4350	5.6900	+2.893%	285,735	+45.694%
2023-08-10	5.6300	5.6710	5.4600	5.5300	-0.718%	228,932	+49.910%
2023-08-09	5.8000	5.8400	5.5400	5.5700	-3.800%	245,946	+48.833%
2023-08-08	5.9300	5.9375	5.6700	5.7900	-3.177%	537,974	+43.178%
2023-08-07	5.8200	6.1400	5.8000	5.9800	+3.819%	489,638	+38.629%
2023-08-04	6.3100	6.3100	5.7500	5.7600	-8.716%	627,490	+43.924%
2023-08-03	6.5100	6.6200	5.6000	6.3100	-15.867%	1,142,720	+31.379%
2023-08-02	7.7100	7.7700	7.4200	7.5000	-3.351%	373,528	+10.533%
2023-08-01	7.7600	7.8550	7.7100	7.7600	-0.257%	198,349	+6.830%
2023-07-31	7.5500	7.7900	7.5400	7.7800	+2.910%	298,727	+6.555%
2023-07-28	7.4900	7.6700	7.4350	7.5600	+2.162%	316,794	+9.656%
2023-07-27	7.6000	7.6300	7.3400	7.4000	-1.987%	312,129	+12.027%
2023-07-26	7.2900	7.6300	7.2900	7.5500	+3.851%	352,058	+9.801%
2023-07-25	7.5000	7.5600	7.2500	7.2700	-2.807%	229,763	+14.030%
2023-07-24	7.4700	7.5500	7.3200	7.4800	-0.134%	219,634	+10.829%
2023-07-21	7.3700	7.5900	7.3500	7.4900	+2.044%	323,074	+10.681%
2023-07-20	7.3700	7.4700	7.3100	7.3400	-0.272%	225,054	+12.943%
2023-07-19	7.3300	7.4600	7.1700	7.3600	+0.615%	247,509	+12.636%
2023-07-18	7.2600	7.4900	7.2400	7.3150	+0.758%	230,245	+13.329%
2023-07-17	7.3500	7.3500	7.2400	7.2600	-0.684%	172,397	+14.187%
2023-07-14	7.2400	7.3200	7.1000	7.3100	+0.550%	128,730	+13.406%
2023-07-13	7.2600	7.3000	7.1850	7.2700	+0.207%	121,371	+14.030%
2023-07-12	7.3900	7.3900	7.2400	7.2550	+0.207%	179,628	+14.266%
2023-07-11	7.2800	7.3100	7.1550	7.2400	-0.549%	164,611	+14.503%
2023-07-10	7.2400	7.3900	7.2200	7.2800	-0.274%	168,610	+13.874%
2023-07-07	7.1200	7.4000	7.1200	7.3000	+2.962%	595,063	+13.562%
2023-07-06	7.0500	7.1500	6.8900	7.0900	-0.421%	464,103	+16.925%
2023-07-05	7.2100	7.2700	7.0800	7.1200	-2.599%	272,834	+16.433%
2023-07-03	7.1000	7.3201	7.1000	7.3100	+2.525%	100,196	+13.406%
2023-06-30	7.2700	7.2700	7.1000	7.1300	-0.903%	159,466	+16.269%
2023-06-29	7.1900	7.3100	7.1600	7.1950	+0.070%	129,055	+15.219%
2023-06-28	7.1800	7.2500	7.1400	7.1900	+0.349%	152,828	+15.299%
2023-06-27	6.9100	7.2200	6.9100	7.1650	+3.841%	209,085	+15.701%
2023-06-26	6.8500	7.0700	6.8500	6.9000	+0.730%	170,166	+20.145%
2023-06-23	6.9500	7.0500	6.7600	6.8500	-2.699%	485,771	+21.022%
2023-06-22	7.0400	7.0900	6.9200	7.0400	-0.565%	155,190	+17.756%
2023-06-21	7.0700	7.1633	7.0000	7.0800	-0.701%	217,721	+17.090%
2023-06-20	7.2300	7.2300	7.0001	7.1300	-1.383%	123,693	+16.269%
2023-06-16	7.1300	7.2600	7.0100	7.2300	0.000%	1,009,391	+14.661%
2023-06-15	6.9400	7.3400	6.9300	7.2300	+2.699%	286,917	+14.661%
2023-06-14	7.1100	7.1943	6.9900	7.0400	-0.283%	141,467	+17.756%
2023-06-13	7.0600	7.1400	7.0100	7.0600	+0.713%	182,896	+17.422%
2023-06-12	7.0300	7.0800	6.9400	7.0100	0.000%	218,372	+18.260%
2023-06-09	7.2000	7.2210	6.9200	7.0100	-2.571%	129,575	+18.260%
2023-06-08	7.1400	7.2535	7.0200	7.1950	+1.053%	213,239	+15.219%
2023-06-07	6.9200	7.3000	6.8900	7.1200	+4.246%	317,227	+16.433%
2023-06-06	6.5700	6.8600	6.4800	6.8300	+3.957%	266,968	+21.376%
2023-06-05	6.7700	6.8700	6.4900	6.5700	-3.807%	290,197	+26.180%
2023-06-02	6.3400	6.9500	6.3400	6.8300	+7.729%	333,049	+21.376%
2023-06-01	6.0300	6.4400	6.0000	6.3400	+5.667%	317,122	+30.757%
2023-05-31	6.0000	6.0350	5.8200	6.0000	-0.662%	225,805	+38.167%
2023-05-30	6.0600	6.1700	5.9600	6.0400	+0.166%	161,212	+37.252%
2023-05-26	5.9600	6.1000	5.9400	6.0300	+0.921%	190,915	+37.479%
2023-05-25	5.9200	6.0100	5.8000	5.9750	-0.084%	180,581	+38.745%
2023-05-24	6.2100	6.2100	5.8900	5.9800	-3.781%	211,662	+38.629%
2023-05-23	5.9800	6.3250	5.9300	6.2150	+4.279%	356,770	+33.387%
2023-05-22	5.7500	5.9700	5.6400	5.9600	+4.561%	253,070	+39.094%
2023-05-19	5.8500	5.8500	5.6600	5.7000	-0.697%	158,673	+45.439%
2023-05-18	5.7100	5.8155	5.6110	5.7400	+0.262%	311,241	+44.425%
2023-05-17	5.5800	5.7800	5.4800	5.7250	+3.714%	411,803	+44.803%
2023-05-16	5.7900	5.7900	5.5100	5.5200	-5.155%	273,737	+50.181%
2023-05-15	5.8600	5.9300	5.7601	5.8200	-1.523%	304,943	+42.440%
2023-05-12	5.9600	6.0900	5.7801	5.9100	-0.337%	307,822	+40.271%
2023-05-11	6.0900	6.0900	5.6600	5.9300	-3.656%	537,933	+39.798%
2023-05-10	6.3700	6.5900	6.0000	6.1550	-4.721%	698,964	+34.687%
2023-05-09	7.1200	7.3500	5.9000	6.4600	-14.437%	1,077,649	+28.328%
2023-05-08	7.6800	7.7000	7.4700	7.5500	-0.658%	330,493	+9.801%
2023-05-05	7.8100	7.8900	7.5500	7.6000	-1.682%	299,832	+9.079%
2023-05-04	7.9600	8.1300	7.6700	7.7300	-3.856%	252,867	+7.245%
2023-05-03	7.9600	8.3300	7.9600	8.0400	0.000%	195,854	+3.109%
2023-05-02	8.2200	8.2200	7.8900	8.0400	-2.427%	350,595	+3.109%
2023-05-01	8.1800	8.2700	8.0200	8.2400	+0.733%	207,477	+0.607%
2023-04-28	7.7800	8.3393	7.7800	8.1800	+5.141%	213,999	+1.345%
2023-04-27	7.7000	7.8300	7.6200	7.7800	+2.234%	327,841	+6.555%
2023-04-26	7.6700	7.6800	7.4200	7.6100	-1.806%	350,532	+8.936%
2023-04-25	7.8000	7.8600	7.6200	7.7500	-1.837%	183,232	+6.968%
2023-04-24	7.9600	8.0800	7.8707	7.8950	-0.692%	309,645	+5.003%
2023-04-21	7.9900	8.0800	7.9050	7.9500	-0.251%	209,490	+4.277%
2023-04-20	8.0900	8.2300	7.9200	7.9700	-1.361%	205,825	+4.015%
2023-04-19	7.7600	8.1600	7.7400	8.0800	+2.996%	320,270	+2.599%
2023-04-18	7.7700	7.9800	7.6600	7.8450	+1.226%	307,721	+5.672%
2023-04-17	7.4900	7.7600	7.4900	7.7500	+2.378%	186,976	+6.968%
2023-04-14	7.5100	7.6700	7.4400	7.5700	+0.665%	232,009	+9.511%
2023-04-13	7.5500	7.6900	7.2400	7.5200	-0.397%	154,634	+10.239%
2023-04-12	7.6500	7.7400	7.5320	7.5500	-0.132%	181,736	+9.801%
2023-04-11	7.4900	7.7700	7.4900	7.5600	+1.613%	189,209	+9.656%
2023-04-10	7.1200	7.4900	7.1200	7.4400	+3.621%	220,493	+11.425%
2023-04-06	7.1400	7.2700	6.9550	7.1800	+1.412%	240,168	+15.460%
2023-04-05	7.3200	7.4300	6.9300	7.0800	-4.065%	247,154	+17.090%
2023-04-04	7.6500	7.6500	7.3200	7.3800	-4.031%	259,794	+12.331%
2023-04-03	7.7700	7.8500	7.6200	7.6900	-0.517%	245,068	+7.802%
2023-03-31	7.6100	7.7600	7.4900	7.7300	+2.656%	298,864	+7.245%
2023-03-30	7.6000	7.6199	7.4100	7.5300	-0.133%	215,721	+10.093%
2023-03-29	7.4600	7.5620	7.3700	7.5400	+2.030%	233,797	+9.947%
2023-03-28	7.2600	7.4300	7.2200	7.3900	+1.094%	257,791	+12.179%
2023-03-27	7.2900	7.4100	7.2100	7.3100	+1.953%	170,962	+13.406%
2023-03-24	7.0200	7.2000	6.9100	7.1700	+0.702%	181,754	+15.621%
2023-03-23	7.1700	7.2550	7.0400	7.1200	0.000%	320,233	+16.433%
2023-03-22	6.9900	7.2750	6.7912	7.1200	+1.136%	225,364	+16.433%
2023-03-21	6.8100	7.1700	6.7300	7.0400	+5.865%	427,367	+17.756%
2023-03-20	6.9100	6.9800	6.6300	6.6500	-2.920%	239,528	+24.662%
2023-03-17	7.1400	7.3250	6.7900	6.8500	-5.387%	737,833	+21.022%
2023-03-16	7.0400	7.4200	6.7600	7.2400	+1.117%	277,791	+14.503%
2023-03-15	6.8600	7.1600	6.8200	7.1600	+0.845%	339,627	+15.782%
2023-03-14	7.2100	7.4200	6.9900	7.1000	+0.282%	354,370	+16.761%
2023-03-13	7.3200	7.4500	7.0000	7.0800	-5.348%	313,375	+17.090%
2023-03-10	7.9100	8.2588	7.4400	7.4800	-6.030%	300,311	+10.829%
2023-03-09	8.1400	8.3700	7.9000	7.9600	-2.211%	240,112	+4.146%
2023-03-08	7.9600	8.1700	7.8400	8.1400	+2.005%	290,114	+1.843%
2023-03-07	8.0600	8.2000	7.9450	7.9800	-0.375%	224,890	+3.885%
2023-03-06	8.3000	8.4400	7.9100	8.0100	-3.378%	545,334	+3.496%
2023-03-03	8.1300	8.3850	8.0194	8.2900	+1.843%	237,265	0.000%
2023-03-02	8.0300	8.2100	8.0300	8.1400	+0.123%	155,430	+1.843%
2023-03-01	8.1000	8.3400	8.0300	8.1300	-0.245%	209,493	+1.968%
2023-02-28	8.2500	8.4155	8.0200	8.1500	-1.332%	388,710	+1.718%
2023-02-27	8.2300	8.3700	8.1600	8.2600	+1.724%	282,645	+0.363%
2023-02-24	8.4600	8.4600	8.0900	8.1200	-5.800%	214,832	+2.094%
2023-02-23	8.5000	8.6600	8.4300	8.6200	+2.133%	233,914	-3.828%
2023-02-22	8.2000	8.5061	8.1400	8.4400	+3.053%	281,289	-1.777%
2023-02-21	8.3900	8.4800	8.1500	8.1900	-3.077%	292,377	+1.221%
2023-02-17	8.5200	8.5800	8.4150	8.4500	-0.822%	294,683	-1.893%
2023-02-16	8.4300	8.6550	8.2611	8.5200	-0.583%	352,914	-2.700%
2023-02-15	8.6700	8.7750	8.5000	8.5700	-2.503%	361,360	-3.267%
2023-02-14	8.5600	8.8900	8.3310	8.7900	+1.501%	329,144	-5.688%
2023-02-13	8.5000	8.7800	8.4600	8.6600	+2.364%	437,416	-4.273%
2023-02-10	8.5000	8.7400	8.4050	8.4600	-0.471%	332,955	-2.009%
2023-02-09	9.2400	9.2900	8.3600	8.5000	-7.909%	745,895	-2.471%
2023-02-08	9.2000	9.5750	8.9700	9.2300	+0.326%	695,459	-10.184%
2023-02-07	8.5900	9.2700	8.4100	9.2000	+10.180%	871,314	-9.891%
2023-02-06	8.0000	8.5700	7.7518	8.3500	+11.037%	1,043,917	-0.719%
2023-02-03	7.3700	7.7200	7.2300	7.5200	+0.940%	356,399	+10.239%
2023-02-02	7.4900	7.7400	7.3600	7.4500	+0.134%	459,017	+11.275%
2023-02-01	6.9800	7.4400	6.8900	7.4400	+6.590%	373,193	+11.425%
2023-01-31	6.6000	7.1750	6.6000	6.9800	+5.758%	368,693	+18.768%
2023-01-30	6.8000	6.9500	6.4400	6.6000	-2.655%	315,300	+25.606%
2023-01-27	6.5800	6.9000	6.5800	6.7800	+2.262%	388,678	+22.271%
2023-01-26	6.5900	6.6350	6.4300	6.6300	+1.376%	152,140	+25.038%
2023-01-25	6.4600	6.5600	6.3300	6.5400	+0.770%	154,891	+26.758%
2023-01-24	6.4100	6.6500	6.3400	6.4900	+1.090%	175,641	+27.735%
2023-01-23	6.3200	6.5460	6.3141	6.4200	+1.905%	193,448	+29.128%
2023-01-20	6.3200	6.4500	6.1800	6.3000	+0.800%	181,174	+31.587%
2023-01-19	6.3200	6.4700	6.1200	6.2500	-1.575%	352,549	+32.640%
2023-01-18	6.0500	6.4900	6.0500	6.3500	+5.482%	320,389	+30.551%
2023-01-17	6.0500	6.1050	5.9900	6.0200	-0.331%	117,850	+37.708%
2023-01-13	5.9700	6.1100	5.9401	6.0400	+0.166%	138,161	+37.252%
2023-01-12	6.1700	6.2099	6.0100	6.0300	-0.659%	156,945	+37.479%
2023-01-11	6.0900	6.1800	5.9900	6.0700	0.000%	110,205	+36.573%
2023-01-10	5.8200	6.1500	5.7800	6.0700	+4.117%	259,795	+36.573%
2023-01-09	5.9900	6.1700	5.8100	5.8300	-2.017%	214,198	+42.196%
2023-01-06	5.7100	6.0000	5.6800	5.9500	+5.872%	257,670	+39.328%
2023-01-05	5.5500	5.6400	5.4100	5.6200	+0.537%	294,862	+47.509%
2023-01-04	5.6900	5.7700	5.5500	5.5900	-0.887%	116,616	+48.301%
2023-01-03	5.7100	5.9100	5.5900	5.6400	-0.879%	226,930	+46.986%
2022-12-30	5.7000	5.7850	5.6300	5.6900	-0.871%	334,287	+45.694%
2022-12-29	5.5900	5.8200	5.4800	5.7400	+3.986%	188,440	+44.425%
2022-12-28	5.6600	5.7100	5.4100	5.5200	-2.817%	187,804	+50.181%
2022-12-27	5.6500	5.7400	5.5600	5.6800	+1.068%	152,619	+45.951%
2022-12-23	5.7800	5.9400	5.5450	5.6200	-3.103%	213,719	+47.509%
2022-12-22	5.5000	5.8200	5.3500	5.8000	+4.693%	279,678	+42.931%
2022-12-21	5.6800	5.6800	5.5100	5.5400	-1.071%	215,511	+49.639%
2022-12-20	5.5700	5.6800	5.4150	5.6000	0.000%	238,943	+48.036%
2022-12-19	6.0400	6.0600	5.5100	5.6000	-7.743%	309,794	+48.036%
2022-12-16	5.9400	6.1250	5.8300	6.0700	+0.497%	1,345,110	+36.573%
2022-12-15	6.0700	6.2200	5.9550	6.0400	-2.738%	251,033	+37.252%
2022-12-14	5.9600	6.3300	5.9600	6.2100	+4.545%	255,702	+33.494%
2022-12-13	6.1350	6.4400	5.9000	5.9400	-0.336%	349,599	+39.562%
2022-12-12	5.6900	6.0000	5.6900	5.9600	+4.745%	295,645	+39.094%
2022-12-09	5.8000	5.9000	5.6800	5.6900	-1.897%	239,793	+45.694%
2022-12-08	5.8500	5.9600	5.7500	5.8000	-0.855%	201,213	+42.931%
2022-12-07	5.8800	6.0700	5.8200	5.8500	-0.510%	232,657	+41.709%
2022-12-06	5.8700	5.9700	5.7700	5.8800	-0.170%	504,092	+40.986%
2022-12-05	5.8000	6.0400	5.8000	5.8900	0.000%	320,094	+40.747%
2022-12-02	6.0200	6.0600	5.8600	5.8900	-1.669%	273,400	+40.747%
2022-12-01	6.0000	6.1700	5.8800	5.9900	+2.744%	342,640	+38.397%
2022-11-30	5.6200	5.8400	5.4300	5.8300	+3.552%	232,677	+42.196%
2022-11-29	5.7500	5.9099	5.6100	5.6300	-2.257%	185,869	+47.247%
2022-11-28	5.5700	5.8200	5.5700	5.7600	+1.408%	244,588	+43.924%
2022-11-25	5.7200	5.7900	5.6550	5.6800	+0.353%	57,077	+45.951%
2022-11-23	5.7400	5.7400	5.5400	5.6600	-1.394%	188,278	+46.466%
2022-11-22	5.7600	5.8000	5.6502	5.7400	-0.174%	176,153	+44.425%
2022-11-21	5.8200	5.9300	5.7000	5.7500	-1.541%	288,625	+44.174%
2022-11-18	6.1400	6.2100	5.6200	5.8400	-2.667%	541,282	+41.952%
2022-11-17	6.0000	6.1300	5.7300	6.0000	-0.990%	395,199	+38.167%
2022-11-16	6.5000	6.9000	6.0200	6.0600	-8.321%	554,196	+36.799%
2022-11-15	6.6400	7.0700	6.5500	6.6100	+0.916%	447,655	+25.416%
2022-11-14	6.1000	7.0800	6.1000	6.5500	+9.715%	1,039,960	+26.565%
2022-11-11	6.0600	6.2600	5.9500	5.9700	-2.291%	339,674	+38.861%
2022-11-10	5.7700	6.2800	5.6500	6.1100	+10.488%	615,467	+35.679%
2022-11-09	5.2900	5.9300	5.2500	5.5300	+1.654%	504,676	+49.910%
2022-11-08	5.7000	5.7300	5.3300	5.4400	-3.887%	310,609	+52.390%
2022-11-07	5.3700	5.8100	5.3700	5.6600	+5.597%	265,593	+46.466%
2022-11-04	5.6000	5.6700	5.2900	5.3600	-2.368%	271,570	+54.664%
2022-11-03	5.5600	5.7000	5.3900	5.4900	-1.436%	344,574	+51.002%
2022-11-02	5.9800	5.9900	5.5600	5.5700	-7.475%	265,320	+48.833%
2022-11-01	6.0700	6.1850	5.9600	6.0200	+1.007%	245,168	+37.708%
2022-10-31	5.9800	6.0300	5.9100	5.9600	-1.161%	220,252	+39.094%
2022-10-28	5.9800	6.1300	5.9300	6.0300	+1.515%	355,362	+37.479%
2022-10-27	6.3200	6.4000	5.9200	5.9400	-5.414%	227,904	+39.562%
2022-10-26	6.2800	6.3700	6.1100	6.2800	+0.803%	135,286	+32.006%
2022-10-25	6.1500	6.4100	6.1200	6.2300	+2.131%	294,000	+33.066%
2022-10-24	5.9700	6.1000	5.8380	6.1000	+2.178%	281,778	+35.902%
2022-10-21	6.0800	6.0850	5.8100	5.9700	0.000%	402,023	+38.861%
2022-10-20	6.3800	6.4000	5.9300	5.9700	-7.442%	292,718	+38.861%
2022-10-19	6.2400	6.6100	6.2000	6.4500	+2.219%	275,146	+28.527%
2022-10-18	6.4100	6.7300	6.1900	6.3100	-0.630%	414,060	+31.379%
2022-10-17	6.0200	6.4100	6.0200	6.3500	+6.723%	467,298	+30.551%
2022-10-14	6.0000	6.0200	5.8700	5.9500	-0.502%	203,926	+39.328%
2022-10-13	5.7700	6.0400	5.6000	5.9800	+0.843%	511,870	+38.629%
2022-10-12	5.9800	6.0500	5.8700	5.9300	-0.503%	297,419	+39.798%
2022-10-11	6.0600	6.0600	5.8550	5.9600	-2.455%	325,386	+39.094%
2022-10-10	5.9600	6.1500	5.9250	6.1100	+3.559%	239,903	+35.679%