ECHO
EchoStar Corporation
stockNASDAQ
Market OpenOct 5, 2026 2:43:44 PM EDT
99.14USD+5.188%(+4.89)4,338,283
98.92Bid103.76Ask4.84SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
94.77USD+0.552%(+0.52)
ECHO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 94.55 | 99.51 | 94.14 | 99.14 | +5.188% | 4,338,283 | 0.000% |
| 2026-10-02 | 88.22 | 94.57 | 88.22 | 94.25 | +6.750% | 4,941,992 | +5.188% |
| 2026-10-01 | 89.75 | 90.02 | 87.97 | 88.29 | -1.220% | 3,560,400 | +12.289% |
| 2026-09-30 | 90.57 | 91.14 | 89.12 | 89.38 | -0.567% | 2,959,339 | +10.920% |
| 2026-09-29 | 89.79 | 90.76 | 88.80 | 89.89 | +0.796% | 3,053,793 | +10.290% |
| 2026-09-28 | 89.97 | 91.64 | 88.81 | 89.18 | -0.999% | 2,635,267 | +11.168% |
| 2026-09-25 | 91.14 | 93.01 | 89.84 | 90.08 | -0.321% | 3,369,950 | +10.058% |
| 2026-09-24 | 92.12 | 92.83 | 90.33 | 90.37 | -2.419% | 2,790,318 | +9.705% |
| 2026-09-23 | 94.75 | 94.75 | 92.39 | 92.61 | -2.965% | 3,336,363 | +7.051% |
| 2026-09-22 | 96.39 | 96.39 | 95.15 | 95.44 | +0.094% | 2,083,253 | +3.877% |
| 2026-09-21 | 93.43 | 96.03 | 93.26 | 95.35 | +2.044% | 4,740,483 | +3.975% |
| 2026-09-18 | 93.61 | 94.35 | 91.49 | 93.44 | -0.701% | 8,854,662 | +6.100% |
| 2026-09-17 | 95.00 | 95.50 | 93.96 | 94.10 | +0.674% | 2,579,247 | +5.356% |
| 2026-09-16 | 92.23 | 95.10 | 91.92 | 93.47 | +1.510% | 3,211,214 | +6.066% |
| 2026-09-15 | 94.32 | 94.32 | 92.03 | 92.08 | -1.938% | 2,423,227 | +7.667% |
| 2026-09-14 | 92.67 | 95.67 | 92.17 | 93.90 | +0.805% | 2,894,998 | +5.580% |
| 2026-09-11 | 92.91 | 93.52 | 91.75 | 93.15 | +1.316% | 1,814,933 | +6.430% |
| 2026-09-10 | 89.74 | 93.40 | 89.74 | 91.94 | +0.668% | 2,704,384 | +7.831% |
| 2026-09-09 | 93.23 | 93.23 | 90.43 | 91.33 | -2.227% | 2,527,312 | +8.551% |
| 2026-09-08 | 93.50 | 94.84 | 91.18 | 93.41 | +4.055% | 4,298,152 | +6.134% |
| 2026-09-04 | 89.78 | 90.21 | 88.64 | 89.77 | +0.011% | 2,393,141 | +10.438% |
| 2026-09-03 | 87.49 | 89.98 | 87.10 | 89.76 | +3.517% | 3,270,177 | +10.450% |
| 2026-09-02 | 86.65 | 87.63 | 85.77 | 86.71 | +0.790% | 2,112,287 | +14.335% |
| 2026-09-01 | 85.79 | 86.97 | 85.29 | 86.03 | -0.486% | 1,537,765 | +15.239% |
| 2026-08-31 | 86.97 | 87.55 | 85.87 | 86.45 | -0.392% | 1,910,078 | +14.679% |
| 2026-08-28 | 86.12 | 87.50 | 84.81 | 86.79 | +0.347% | 2,271,140 | +14.230% |
| 2026-08-27 | 86.09 | 86.97 | 84.58 | 86.49 | +1.028% | 1,996,130 | +14.626% |
| 2026-08-26 | 85.79 | 86.40 | 84.26 | 85.61 | -1.029% | 2,912,195 | +15.804% |
| 2026-08-25 | 86.55 | 87.19 | 85.15 | 86.50 | +1.407% | 2,835,189 | +14.613% |
| 2026-08-24 | 85.88 | 86.91 | 84.75 | 85.30 | -1.739% | 2,335,099 | +16.225% |
| 2026-08-21 | 87.87 | 87.90 | 86.07 | 86.81 | -0.115% | 2,163,109 | +14.203% |
| 2026-08-20 | 88.06 | 88.06 | 85.11 | 86.91 | -1.741% | 3,601,664 | +14.072% |
| 2026-08-19 | 90.58 | 90.58 | 87.90 | 88.45 | -1.755% | 2,177,784 | +12.086% |
| 2026-08-18 | 90.36 | 91.92 | 89.75 | 90.03 | -2.691% | 2,257,165 | +10.119% |
| 2026-08-17 | 92.40 | 94.91 | 91.69 | 92.52 | +0.740% | 3,199,103 | +7.155% |
| 2026-08-14 | 91.96 | 92.89 | 90.89 | 91.84 | +0.185% | 2,110,617 | +7.949% |
| 2026-08-13 | 91.72 | 93.28 | 91.22 | 91.67 | -0.897% | 2,582,443 | +8.149% |
| 2026-08-12 | 89.22 | 93.59 | 88.35 | 92.50 | +4.804% | 5,107,538 | +7.178% |
| 2026-08-11 | 89.50 | 90.36 | 87.89 | 88.26 | -0.998% | 2,510,432 | +12.327% |
| 2026-08-10 | 90.43 | 91.56 | 88.05 | 89.15 | -0.999% | 4,305,256 | +11.206% |
| 2026-08-07 | 87.32 | 91.02 | 87.24 | 90.05 | +3.506% | 4,752,105 | +10.094% |
| 2026-08-06 | 86.82 | 90.64 | 86.28 | 87.00 | -0.945% | 3,791,724 | +13.954% |
| 2026-08-05 | 88.91 | 89.92 | 84.80 | 87.83 | -4.137% | 5,244,916 | +12.877% |
| 2026-08-04 | 87.79 | 91.84 | 85.87 | 91.62 | +7.020% | 7,452,610 | +8.208% |
| 2026-08-03 | 83.49 | 88.29 | 83.18 | 85.61 | +1.795% | 8,084,625 | +15.804% |
| 2026-07-31 | 86.42 | 86.42 | 83.81 | 84.10 | -2.323% | 4,125,149 | +17.883% |
| 2026-07-30 | 85.36 | 86.97 | 83.99 | 86.10 | +2.634% | 5,673,393 | +15.145% |
| 2026-07-29 | 86.04 | 88.16 | 82.49 | 83.89 | -2.363% | 8,085,270 | +18.179% |
| 2026-07-28 | 83.33 | 86.05 | 82.96 | 85.92 | -0.888% | 7,228,710 | +15.386% |
| 2026-07-27 | 87.32 | 88.63 | 85.81 | 86.69 | -1.365% | 3,517,611 | +14.362% |
| 2026-07-24 | 90.49 | 90.71 | 86.95 | 87.89 | -3.956% | 5,883,892 | +12.800% |
| 2026-07-23 | 90.83 | 92.35 | 89.25 | 91.51 | -0.845% | 6,879,323 | +8.338% |
| 2026-07-22 | 95.26 | 95.36 | 91.84 | 92.29 | -2.627% | 4,616,781 | +7.422% |
| 2026-07-21 | 92.51 | 96.01 | 91.29 | 94.78 | +4.973% | 4,910,840 | +4.600% |
| 2026-07-20 | 91.64 | 92.61 | 89.37 | 90.29 | -1.848% | 5,476,350 | +9.802% |
| 2026-07-17 | 90.83 | 93.39 | 89.28 | 91.99 | +0.481% | 5,871,231 | +7.773% |
| 2026-07-16 | 95.10 | 95.93 | 90.49 | 91.55 | -5.159% | 5,366,453 | +8.291% |
| 2026-07-15 | 94.42 | 96.92 | 92.35 | 96.53 | +2.148% | 4,111,044 | +2.704% |
| 2026-07-14 | 93.78 | 96.35 | 93.65 | 94.50 | +1.722% | 7,125,063 | +4.910% |
| 2026-07-13 | 94.51 | 94.82 | 91.94 | 92.90 | -3.239% | 3,762,202 | +6.717% |
| 2026-07-10 | 97.56 | 98.05 | 95.39 | 96.01 | -2.021% | 3,400,245 | +3.260% |
| 2026-07-09 | 96.52 | 98.96 | 95.82 | 97.99 | +1.829% | 4,042,143 | +1.174% |
| 2026-07-08 | 97.54 | 100.34 | 95.41 | 96.23 | -1.736% | 4,043,149 | +3.024% |
| 2026-07-07 | 100.82 | 101.57 | 97.31 | 97.93 | -0.366% | 4,912,703 | +1.236% |
| 2026-07-06 | 102.98 | 104.60 | 96.76 | 98.29 | -3.163% | 5,202,360 | +0.865% |
| 2026-07-02 | 101.15 | 103.64 | 100.50 | 101.50 | +0.575% | 4,006,794 | -2.325% |
| 2026-07-01 | 100.92 | 102.57 | 98.65 | 100.92 | -0.601% | 5,114,106 | -1.764% |
| 2026-06-30 | 98.02 | 102.78 | 97.58 | 101.53 | +0.684% | 9,290,194 | -2.354% |
| 2026-06-29 | 100.15 | 102.63 | 99.32 | 100.84 | +3.500% | 10,246,065 | -1.686% |
| 2026-06-26 | 95.71 | 100.13 | 95.71 | 97.43 | +0.319% | 24,248,615 | +1.755% |
| 2026-06-25 | 100.28 | 100.29 | 94.79 | 97.12 | -3.142% | 8,701,613 | +2.080% |
| 2026-06-24 | 101.52 | 102.01 | 98.27 | 100.27 | +107.857% | 8,726,800 | -1.127% |
| 2021-11-22 | 48.24 | 48.26 | 48.23 | 48.24 | +0.041% | 589,656 | +105.514% |
| 2021-11-19 | 48.22 | 48.25 | 48.21 | 48.22 | 0.000% | 336,484 | +105.599% |
| 2021-11-18 | 48.24 | 48.24 | 48.22 | 48.22 | -0.041% | 246,865 | +105.599% |
| 2021-11-17 | 48.22 | 48.24 | 48.22 | 48.24 | +0.021% | 317,177 | +105.514% |
| 2021-11-16 | 48.18 | 48.23 | 48.15 | 48.23 | +0.104% | 347,753 | +105.557% |
| 2021-11-15 | 48.15 | 48.18 | 48.13 | 48.18 | +0.083% | 206,321 | +105.770% |
| 2021-11-12 | 48.18 | 48.18 | 48.11 | 48.14 | -0.062% | 168,164 | +105.941% |
| 2021-11-11 | 48.18 | 48.19 | 48.11 | 48.17 | +0.021% | 418,335 | +105.813% |
| 2021-11-10 | 48.17 | 48.19 | 48.13 | 48.16 | -0.042% | 781,146 | +105.855% |
| 2021-11-09 | 48.18 | 48.19 | 48.14 | 48.18 | +0.062% | 541,106 | +105.770% |
| 2021-11-08 | 48.23 | 48.24 | 48.14 | 48.15 | -0.124% | 366,139 | +105.898% |
| 2021-11-05 | 48.18 | 48.25 | 48.13 | 48.21 | +0.062% | 522,344 | +105.642% |
| 2021-11-04 | 48.20 | 48.22 | 48.13 | 48.18 | +0.125% | 391,142 | +105.770% |
| 2021-11-03 | 48.15 | 48.19 | 48.11 | 48.12 | 0.000% | 824,188 | +106.027% |
| 2021-11-02 | 48.18 | 48.19 | 48.12 | 48.12 | -0.062% | 658,753 | +106.027% |
| 2021-11-01 | 48.20 | 48.23 | 48.12 | 48.15 | -0.166% | 532,035 | +105.898% |
| 2021-10-29 | 48.16 | 48.24 | 48.11 | 48.23 | +0.021% | 507,420 | +105.557% |
| 2021-10-28 | 48.14 | 48.27 | 48.13 | 48.22 | +0.208% | 433,212 | +105.599% |
| 2021-10-27 | 48.14 | 48.17 | 48.12 | 48.12 | -0.125% | 420,411 | +106.027% |
| 2021-10-26 | 48.08 | 48.22 | 48.08 | 48.18 | +0.187% | 535,862 | +105.770% |
| 2021-10-25 | 48.10 | 48.19 | 48.05 | 48.09 | -0.062% | 531,308 | +106.155% |
| 2021-10-22 | 48.36 | 48.36 | 48.09 | 48.12 | +0.104% | 250,979 | +106.027% |
| 2021-10-21 | 48.08 | 48.17 | 48.02 | 48.07 | +0.021% | 276,803 | +106.241% |
| 2021-10-20 | 48.10 | 48.12 | 48.06 | 48.06 | +0.021% | 251,943 | +106.284% |
| 2021-10-19 | 48.03 | 48.14 | 48.02 | 48.05 | +0.021% | 252,384 | +106.327% |
| 2021-10-18 | 48.05 | 48.13 | 48.01 | 48.04 | +0.042% | 328,846 | +106.370% |
| 2021-10-15 | 48.12 | 48.19 | 48.02 | 48.02 | -0.104% | 483,847 | +106.456% |
| 2021-10-14 | 48.10 | 48.13 | 48.00 | 48.07 | +0.062% | 402,298 | +106.241% |
| 2021-10-13 | 48.14 | 48.14 | 47.97 | 48.04 | -0.166% | 391,916 | +106.370% |
| 2021-10-12 | 48.12 | 48.16 | 48.05 | 48.12 | 0.000% | 380,257 | +106.027% |
| 2021-10-11 | 47.90 | 48.14 | 47.90 | 48.12 | +0.250% | 410,741 | +106.027% |
| 2021-10-08 | 48.09 | 48.11 | 47.97 | 48.00 | -0.166% | 433,303 | +106.542% |
| 2021-10-07 | 48.14 | 48.20 | 47.95 | 48.08 | -0.125% | 423,760 | +106.198% |
| 2021-10-06 | 47.81 | 48.18 | 47.78 | 48.14 | +0.292% | 1,304,291 | +105.941% |
| 2021-10-05 | 47.80 | 48.09 | 47.69 | 48.00 | +0.524% | 689,336 | +106.542% |
| 2021-10-04 | 47.73 | 48.05 | 47.66 | 47.75 | +0.231% | 1,079,568 | +107.623% |
| 2021-10-01 | 47.84 | 47.89 | 47.64 | 47.64 | -0.147% | 925,719 | +108.102% |
| 2021-09-30 | 47.88 | 47.88 | 47.61 | 47.71 | -0.272% | 830,544 | +107.797% |
| 2021-09-29 | 47.77 | 47.94 | 47.58 | 47.84 | +0.251% | 517,806 | +107.232% |
| 2021-09-28 | 47.92 | 48.16 | 47.47 | 47.72 | -0.583% | 961,939 | +107.754% |
| 2021-09-27 | 47.80 | 48.09 | 47.80 | 48.00 | +0.566% | 546,855 | +106.542% |
| 2021-09-24 | 47.73 | 47.98 | 47.71 | 47.73 | +0.042% | 662,089 | +107.710% |
| 2021-09-23 | 47.76 | 47.84 | 47.70 | 47.71 | -0.021% | 667,657 | +107.797% |
| 2021-09-22 | 47.78 | 47.78 | 47.66 | 47.72 | +0.042% | 1,719,883 | +107.754% |
| 2021-09-21 | 47.76 | 47.81 | 47.67 | 47.70 | -0.188% | 1,591,881 | +107.841% |
| 2021-09-20 | 47.73 | 47.84 | 47.69 | 47.79 | -0.063% | 1,837,576 | +107.449% |
| 2021-09-17 | 47.81 | 47.85 | 47.78 | 47.82 | +0.042% | 1,393,827 | +107.319% |
| 2021-09-16 | 47.85 | 47.87 | 47.75 | 47.80 | 0.000% | 839,126 | +107.406% |
| 2021-09-15 | 47.85 | 47.92 | 47.71 | 47.80 | -0.021% | 1,327,335 | +107.406% |
| 2021-09-14 | 47.82 | 48.00 | 47.73 | 47.81 | -0.188% | 1,309,151 | +107.362% |
| 2021-09-13 | 47.79 | 47.95 | 47.61 | 47.90 | +0.419% | 2,375,729 | +106.973% |
| 2021-09-10 | 47.90 | 48.26 | 47.70 | 47.70 | +52.299% | 4,564,410 | +107.841% |
| 2021-09-09 | 31.96 | 31.96 | 31.05 | 31.32 | -2.064% | 98,063 | +216.539% |
| 2021-09-08 | 31.94 | 32.04 | 31.49 | 31.98 | -0.218% | 86,969 | +210.006% |
| 2021-09-07 | 32.78 | 32.87 | 31.93 | 32.05 | -2.346% | 97,661 | +209.329% |
| 2021-09-03 | 33.14 | 33.22 | 32.67 | 32.82 | -0.876% | 72,201 | +202.072% |
| 2021-09-02 | 33.08 | 33.63 | 30.98 | 33.11 | +0.060% | 92,240 | +199.426% |
| 2021-09-01 | 32.78 | 33.17 | 31.85 | 33.09 | +0.639% | 130,624 | +199.607% |
| 2021-08-31 | 33.10 | 33.10 | 32.48 | 32.88 | -0.273% | 138,682 | +201.521% |
| 2021-08-30 | 32.54 | 33.07 | 32.39 | 32.97 | +1.259% | 115,377 | +200.698% |
| 2021-08-27 | 32.07 | 32.99 | 32.07 | 32.56 | +1.686% | 230,608 | +204.484% |
| 2021-08-26 | 32.28 | 32.38 | 31.92 | 32.02 | -0.713% | 133,711 | +209.619% |
| 2021-08-25 | 32.35 | 32.66 | 32.11 | 32.25 | +0.186% | 93,992 | +207.411% |
| 2021-08-24 | 32.30 | 32.59 | 32.07 | 32.19 | -0.341% | 94,093 | +207.984% |
| 2021-08-23 | 31.93 | 32.44 | 31.85 | 32.30 | +1.477% | 81,714 | +206.935% |
| 2021-08-20 | 31.00 | 31.86 | 31.00 | 31.83 | +2.150% | 167,771 | +211.467% |
| 2021-08-19 | 31.29 | 31.37 | 30.64 | 31.16 | -1.299% | 113,160 | +218.164% |
| 2021-08-18 | 31.90 | 32.95 | 31.52 | 31.57 | -1.189% | 116,921 | +214.032% |
| 2021-08-17 | 32.15 | 32.23 | 31.64 | 31.95 | -1.267% | 116,203 | +210.297% |
| 2021-08-16 | 31.88 | 32.60 | 31.54 | 32.36 | +1.299% | 98,326 | +206.366% |
| 2021-08-13 | 31.89 | 32.06 | 31.68 | 31.95 | +0.614% | 62,557 | +210.346% |
| 2021-08-12 | 31.70 | 32.02 | 31.41 | 31.75 | -0.345% | 71,613 | +212.252% |
| 2021-08-11 | 31.14 | 31.86 | 30.81 | 31.86 | +2.444% | 104,774 | +211.174% |
| 2021-08-10 | 30.62 | 31.12 | 30.27 | 31.10 | +1.402% | 119,470 | +218.778% |
| 2021-08-09 | 31.17 | 31.20 | 30.62 | 30.67 | -1.793% | 93,354 | +223.247% |
| 2021-08-06 | 31.57 | 31.60 | 30.66 | 31.23 | +1.959% | 104,986 | +217.451% |
| 2021-08-05 | 31.02 | 31.46 | 30.58 | 30.63 | -1.034% | 130,173 | +223.670% |
| 2021-08-04 | 31.85 | 32.25 | 30.88 | 30.95 | -3.130% | 180,533 | +220.323% |
| 2021-08-03 | 30.81 | 32.05 | 30.32 | 31.95 | +4.446% | 290,431 | +210.297% |
| 2021-08-02 | 31.08 | 31.20 | 30.40 | 30.59 | -1.099% | 297,061 | +224.093% |
| 2021-07-30 | 30.59 | 31.21 | 30.44 | 30.93 | +0.914% | 288,537 | +220.530% |
| 2021-07-29 | 29.17 | 31.20 | 28.96 | 30.65 | +10.093% | 528,772 | +223.458% |
| 2021-07-28 | 27.65 | 28.00 | 27.15 | 27.84 | +0.651% | 153,037 | +256.106% |
| 2021-07-27 | 27.50 | 27.70 | 26.94 | 27.66 | -0.108% | 343,888 | +258.424% |
| 2021-07-26 | 28.52 | 28.57 | 27.64 | 27.69 | -1.913% | 156,431 | +258.035% |
| 2021-07-23 | 28.77 | 28.77 | 28.07 | 28.23 | -0.283% | 83,587 | +251.187% |
| 2021-07-22 | 27.72 | 28.43 | 27.32 | 28.31 | +2.165% | 284,419 | +250.194% |
| 2021-07-21 | 27.65 | 28.10 | 27.42 | 27.71 | +0.800% | 116,478 | +257.777% |
| 2021-07-20 | 27.38 | 28.11 | 27.25 | 27.49 | +1.178% | 253,090 | +260.640% |
| 2021-07-19 | 28.13 | 28.13 | 26.97 | 27.17 | -5.000% | 184,812 | +264.888% |
| 2021-07-16 | 28.99 | 29.20 | 28.59 | 28.60 | -0.867% | 401,984 | +246.643% |
| 2021-07-15 | 28.37 | 29.11 | 28.32 | 28.85 | +0.839% | 99,969 | +243.640% |
| 2021-07-14 | 28.62 | 29.20 | 28.41 | 28.61 | -0.035% | 98,141 | +246.522% |
| 2021-07-13 | 28.46 | 28.66 | 28.17 | 28.62 | +0.245% | 125,126 | +246.401% |
| 2021-07-12 | 28.49 | 28.70 | 28.10 | 28.55 | -0.627% | 109,604 | +247.250% |
| 2021-07-09 | 28.48 | 29.00 | 27.89 | 28.73 | +2.461% | 153,903 | +245.075% |
| 2021-07-08 | 28.38 | 28.53 | 27.78 | 28.04 | -3.576% | 182,871 | +253.566% |
| 2021-07-07 | 28.45 | 29.21 | 28.38 | 29.08 | +1.007% | 352,626 | +240.922% |
| 2021-07-06 | 29.66 | 29.75 | 27.95 | 28.79 | -2.933% | 549,557 | +244.356% |
| 2021-07-02 | 30.55 | 30.59 | 29.12 | 29.66 | -4.446% | 305,823 | +234.255% |
| 2021-07-01 | 31.03 | 31.38 | 30.71 | 31.04 | +0.976% | 169,437 | +219.394% |
| 2021-06-30 | 30.62 | 30.84 | 30.30 | 30.74 | -0.260% | 188,079 | +222.511% |
| 2021-06-29 | 31.37 | 31.37 | 30.57 | 30.82 | -0.900% | 91,541 | +221.674% |
| 2021-06-28 | 31.83 | 31.83 | 30.76 | 31.10 | -2.416% | 143,818 | +218.778% |
| 2021-06-25 | 32.00 | 32.28 | 31.72 | 31.87 | -0.125% | 647,708 | +211.076% |
| 2021-06-24 | 31.44 | 32.14 | 31.42 | 31.91 | +1.141% | 113,703 | +210.686% |
| 2021-06-23 | 31.53 | 32.13 | 31.00 | 31.55 | +0.127% | 261,482 | +214.231% |
| 2021-06-22 | 31.03 | 31.56 | 30.52 | 31.51 | +1.776% | 134,576 | +214.630% |
| 2021-06-21 | 30.99 | 31.33 | 30.51 | 30.96 | +1.210% | 241,233 | +220.220% |
| 2021-06-18 | 30.73 | 30.96 | 30.26 | 30.59 | -1.703% | 374,283 | +224.093% |
| 2021-06-17 | 32.63 | 32.71 | 31.00 | 31.12 | -4.919% | 160,148 | +218.573% |
| 2021-06-16 | 32.90 | 32.92 | 32.34 | 32.73 | -0.274% | 95,272 | +202.903% |
| 2021-06-15 | 32.78 | 32.94 | 32.13 | 32.82 | +0.675% | 139,119 | +202.072% |
| 2021-06-14 | 33.07 | 33.40 | 32.32 | 32.60 | -1.032% | 166,979 | +204.110% |
| 2021-06-11 | 32.99 | 33.24 | 32.66 | 32.94 | +0.611% | 181,658 | +200.971% |
| 2021-06-10 | 33.41 | 33.50 | 32.63 | 32.74 | -2.064% | 136,636 | +202.810% |
| 2021-06-09 | 34.51 | 34.78 | 33.26 | 33.43 | -3.158% | 142,643 | +196.560% |
| 2021-06-08 | 34.09 | 34.74 | 34.00 | 34.52 | +1.261% | 163,804 | +187.196% |
| 2021-06-07 | 33.75 | 34.19 | 33.14 | 34.09 | +1.217% | 185,243 | +190.818% |
| 2021-06-04 | 33.75 | 33.86 | 33.20 | 33.68 | -0.207% | 105,253 | +194.359% |
| 2021-06-03 | 33.52 | 33.88 | 33.00 | 33.75 | +0.089% | 120,860 | +193.748% |
| 2021-06-02 | 34.73 | 34.88 | 33.42 | 33.72 | -2.908% | 152,193 | +194.009% |
| 2021-06-01 | 34.61 | 34.92 | 34.16 | 34.73 | +1.669% | 180,075 | +185.459% |
| 2021-05-28 | 34.30 | 34.35 | 33.55 | 34.16 | +0.264% | 90,844 | +190.222% |
| 2021-05-27 | 34.13 | 34.31 | 33.77 | 34.07 | +0.739% | 150,420 | +190.989% |
| 2021-05-26 | 33.58 | 34.00 | 33.01 | 33.82 | +1.016% | 195,342 | +193.140% |
| 2021-05-25 | 34.42 | 34.68 | 33.48 | 33.48 | -1.876% | 204,692 | +196.117% |
| 2021-05-24 | 34.60 | 35.45 | 34.05 | 34.12 | +1.007% | 230,894 | +190.563% |
| 2021-05-21 | 33.19 | 34.27 | 32.87 | 33.78 | +2.271% | 331,636 | +193.487% |
| 2021-05-20 | 33.93 | 33.97 | 32.94 | 33.03 | -2.824% | 133,666 | +200.151% |
| 2021-05-19 | 34.04 | 34.30 | 33.35 | 33.99 | -2.074% | 171,739 | +191.674% |
| 2021-05-18 | 35.53 | 35.80 | 34.69 | 34.71 | -2.473% | 92,445 | +185.624% |
| 2021-05-17 | 35.97 | 36.25 | 35.40 | 35.59 | -1.631% | 110,265 | +178.561% |
| 2021-05-14 | 36.37 | 36.74 | 35.00 | 36.18 | -0.193% | 158,006 | +174.019% |
| 2021-05-13 | 33.90 | 36.60 | 33.80 | 36.25 | +7.090% | 311,735 | +173.490% |
| 2021-05-12 | 34.74 | 34.81 | 33.36 | 33.85 | -2.534% | 261,907 | +192.880% |
| 2021-05-11 | 35.27 | 35.57 | 34.26 | 34.73 | -2.799% | 128,627 | +185.459% |
| 2021-05-10 | 36.00 | 36.61 | 35.58 | 35.73 | -0.584% | 198,080 | +177.470% |
| 2021-05-07 | 35.00 | 36.16 | 34.85 | 35.94 | +2.481% | 201,982 | +175.849% |
| 2021-05-06 | 37.01 | 37.65 | 34.53 | 35.07 | -4.075% | 365,301 | +182.692% |
| 2021-05-05 | 34.03 | 37.07 | 33.70 | 36.56 | +8.326% | 959,670 | +171.171% |
| 2021-05-04 | 33.68 | 34.42 | 33.50 | 33.75 | -0.852% | 175,392 | +193.748% |
| 2021-05-03 | 32.83 | 34.24 | 32.83 | 34.04 | +4.098% | 278,435 | +191.246% |
| 2021-04-30 | 33.00 | 33.42 | 32.55 | 32.70 | -1.357% | 168,359 | +203.180% |
| 2021-04-29 | 32.26 | 33.76 | 32.15 | 33.15 | +6.626% | 350,155 | +199.065% |
| 2021-04-28 | 31.10 | 31.16 | 30.50 | 31.09 | +0.290% | 141,732 | +218.881% |
| 2021-04-27 | 31.30 | 31.71 | 30.94 | 31.00 | -0.418% | 100,292 | +219.806% |
| 2021-04-26 | 31.66 | 31.75 | 30.95 | 31.13 | -1.736% | 87,841 | +218.471% |
| 2021-04-23 | 31.50 | 32.07 | 31.24 | 31.68 | +0.603% | 218,058 | +212.942% |
| 2021-04-22 | 31.34 | 32.02 | 31.11 | 31.49 | +0.865% | 77,166 | +214.830% |
| 2021-04-21 | 31.65 | 32.19 | 31.06 | 31.22 | -1.793% | 118,957 | +217.553% |
| 2021-04-20 | 32.73 | 33.03 | 31.47 | 31.79 | -2.813% | 224,285 | +211.859% |
| 2021-04-19 | 32.80 | 32.80 | 32.10 | 32.71 | -0.517% | 156,887 | +203.088% |
| 2021-04-16 | 32.94 | 33.10 | 32.63 | 32.88 | +0.890% | 103,392 | +201.521% |
| 2021-04-15 | 32.43 | 32.63 | 31.77 | 32.59 | +1.621% | 98,627 | +204.204% |
| 2021-04-14 | 31.93 | 32.43 | 31.37 | 32.07 | +0.817% | 86,878 | +209.136% |
| 2021-04-13 | 31.71 | 32.09 | 31.37 | 31.81 | -0.313% | 66,326 | +211.663% |
| 2021-04-12 | 31.70 | 32.24 | 31.54 | 31.91 | +0.662% | 65,666 | +210.686% |
| 2021-04-09 | 31.59 | 31.98 | 31.15 | 31.70 | +0.859% | 89,243 | +212.744% |
| 2021-04-08 | 31.65 | 31.88 | 31.00 | 31.43 | -0.977% | 120,339 | +215.431% |
| 2021-04-07 | 32.24 | 32.24 | 31.46 | 31.74 | -1.977% | 128,936 | +212.350% |
| 2021-04-06 | 32.81 | 33.35 | 32.00 | 32.38 | -2.116% | 213,934 | +206.177% |
| 2021-04-05 | 32.97 | 33.66 | 32.57 | 33.08 | +3.927% | 251,711 | +199.698% |
| 2021-04-01 | 31.40 | 32.15 | 30.84 | 31.83 | +1.337% | 155,592 | +211.467% |
| 2021-03-31 | 31.69 | 31.96 | 30.66 | 31.41 | -1.257% | 237,832 | +215.632% |
| 2021-03-30 | 31.01 | 31.82 | 30.79 | 31.81 | +2.580% | 309,924 | +211.663% |
| 2021-03-29 | 31.20 | 32.10 | 30.30 | 31.01 | -0.704% | 142,680 | +219.703% |
| 2021-03-26 | 30.54 | 31.45 | 30.15 | 31.23 | +3.616% | 152,257 | +217.451% |
| 2021-03-25 | 29.00 | 30.43 | 28.44 | 30.14 | +2.972% | 220,486 | +228.932% |
| 2021-03-24 | 29.92 | 30.70 | 29.18 | 29.27 | -0.780% | 270,836 | +238.709% |
| 2021-03-23 | 30.63 | 30.82 | 29.43 | 29.50 | -4.345% | 183,735 | +236.068% |
| 2021-03-22 | 33.01 | 33.02 | 30.80 | 30.84 | -5.486% | 205,627 | +221.466% |
| 2021-03-19 | 32.69 | 33.04 | 32.18 | 32.63 | -0.971% | 485,978 | +203.831% |
| 2021-03-18 | 33.54 | 34.00 | 32.70 | 32.95 | -1.730% | 267,758 | +200.880% |
| 2021-03-17 | 34.18 | 34.33 | 32.61 | 33.53 | +0.030% | 319,909 | +195.676% |
| 2021-03-16 | 31.48 | 34.61 | 30.84 | 33.52 | +6.718% | 858,907 | +195.764% |
| 2021-03-15 | 32.26 | 32.37 | 31.19 | 31.41 | -3.145% | 131,914 | +215.632% |
| 2021-03-12 | 32.61 | 33.18 | 32.27 | 32.43 | -0.092% | 160,085 | +205.705% |
| 2021-03-11 | 31.75 | 32.64 | 31.12 | 32.46 | +2.722% | 137,799 | +205.422% |
| 2021-03-10 | 31.57 | 31.90 | 31.41 | 31.60 | +1.152% | 181,561 | +213.734% |
| 2021-03-09 | 30.78 | 31.79 | 30.54 | 31.24 | +2.292% | 119,976 | +217.350% |
| 2021-03-08 | 29.76 | 31.38 | 29.52 | 30.54 | +3.666% | 253,830 | +224.623% |
| 2021-03-05 | 29.11 | 29.55 | 28.76 | 29.46 | +2.505% | 131,158 | +236.524% |
| 2021-03-04 | 29.00 | 29.63 | 28.50 | 28.74 | -1.067% | 200,418 | +244.955% |
| 2021-03-03 | 28.77 | 30.03 | 28.28 | 29.05 | +1.502% | 182,645 | +241.274% |
| 2021-03-02 | 28.80 | 29.10 | 28.40 | 28.62 | -0.969% | 87,197 | +246.401% |
| 2021-03-01 | 28.42 | 29.30 | 28.18 | 28.90 | +3.733% | 130,931 | +243.045% |
| 2021-02-26 | 27.46 | 28.13 | 27.03 | 27.86 | +1.902% | 160,494 | +255.851% |
| 2021-02-25 | 27.31 | 27.98 | 26.82 | 27.34 | +0.293% | 202,472 | +262.619% |
| 2021-02-24 | 27.27 | 27.68 | 26.86 | 27.26 | +0.498% | 190,575 | +263.683% |
| 2021-02-23 | 28.03 | 28.41 | 26.97 | 27.13 | -3.948% | 171,848 | +265.493% |
| 2021-02-22 | 28.01 | 29.04 | 27.84 | 28.24 | +0.320% | 162,579 | +251.062% |
| 2021-02-19 | 27.26 | 28.28 | 27.10 | 28.15 | +3.645% | 184,855 | +252.185% |
| 2021-02-18 | 27.39 | 27.39 | 26.88 | 27.16 | -1.182% | 185,455 | +265.022% |
| 2021-02-17 | 27.46 | 27.82 | 27.13 | 27.48 | -0.381% | 124,718 | +260.706% |
| 2021-02-16 | 28.23 | 28.37 | 27.40 | 27.59 | -2.059% | 152,021 | +259.333% |
| 2021-02-12 | 27.66 | 28.24 | 27.53 | 28.17 | +1.991% | 190,927 | +251.935% |
| 2021-02-11 | 28.31 | 28.51 | 26.90 | 27.62 | -2.541% | 185,536 | +258.943% |
| 2021-02-10 | 29.11 | 29.13 | 28.18 | 28.34 | -1.870% | 151,856 | +249.824% |
| 2021-02-09 | 28.21 | 29.38 | 28.07 | 28.88 | +2.922% | 211,976 | +243.283% |
| 2021-02-08 | 28.21 | 28.63 | 27.87 | 28.06 | 0.000% | 113,670 | +253.314% |
| 2021-02-05 | 28.89 | 29.09 | 27.60 | 28.06 | -1.475% | 195,441 | +253.314% |
| 2021-02-04 | 28.72 | 29.70 | 27.35 | 28.48 | +2.631% | 239,668 | +248.104% |
| 2021-02-03 | 28.08 | 28.16 | 27.22 | 27.75 | +0.253% | 225,850 | +257.261% |
| 2021-02-02 | 27.29 | 27.89 | 26.94 | 27.68 | +2.823% | 185,976 | +258.165% |
| 2021-02-01 | 26.37 | 27.19 | 25.98 | 26.92 | +2.241% | 226,364 | +268.276% |
| 2021-01-29 | 27.33 | 27.64 | 26.09 | 26.33 | -4.376% | 160,585 | +276.529% |
| 2021-01-28 | 28.88 | 28.88 | 26.24 | 27.54 | -4.193% | 368,439 | +260.051% |
| 2021-01-27 | 30.23 | 30.41 | 28.18 | 28.74 | -7.648% | 257,070 | +244.955% |
| 2021-01-26 | 29.69 | 31.30 | 29.61 | 31.12 | +1.933% | 239,691 | +218.573% |
| 2021-01-25 | 29.50 | 30.63 | 29.39 | 30.53 | +4.842% | 268,755 | +224.730% |
| 2021-01-22 | 27.87 | 29.12 | 27.41 | 29.12 | +3.667% | 153,948 | +240.453% |
| 2021-01-21 | 27.90 | 28.25 | 27.69 | 28.09 | +0.826% | 144,828 | +252.937% |
| 2021-01-20 | 27.38 | 27.94 | 27.38 | 27.86 | +1.735% | 87,394 | +255.851% |
| 2021-01-19 | 27.62 | 27.93 | 27.12 | 27.39 | +0.311% | 206,414 | +262.023% |
| 2021-01-15 | 27.47 | 27.80 | 26.75 | 27.30 | -1.728% | 83,515 | +263.150% |
| 2021-01-14 | 27.33 | 27.99 | 27.11 | 27.78 | +1.609% | 146,312 | +256.875% |
| 2021-01-13 | 28.05 | 28.40 | 27.14 | 27.34 | -3.868% | 145,679 | +262.619% |
| 2021-01-12 | 27.86 | 28.47 | 27.66 | 28.44 | +2.339% | 72,467 | +248.594% |
| 2021-01-11 | 27.60 | 28.08 | 27.38 | 27.79 | -0.608% | 81,471 | +256.747% |
| 2021-01-08 | 28.72 | 28.72 | 27.76 | 27.96 | -2.135% | 90,953 | +254.578% |
| 2021-01-07 | 28.44 | 28.80 | 28.08 | 28.57 | +0.705% | 95,637 | +247.007% |
| 2021-01-06 | 26.92 | 28.79 | 26.64 | 28.37 | +6.936% | 220,900 | +249.454% |
| 2021-01-05 | 26.29 | 26.82 | 26.16 | 26.53 | +0.378% | 143,018 | +273.690% |
| 2021-01-04 | 27.03 | 27.20 | 26.12 | 26.43 | -1.454% | 130,145 | +275.104% |
| 2020-12-31 | 26.99 | 27.08 | 26.75 | 26.82 | -0.556% | 119,760 | +269.650% |
| 2020-12-30 | 26.96 | 27.27 | 26.92 | 26.97 | -1.100% | 89,824 | +267.594% |
| 2020-12-29 | 27.84 | 27.84 | 27.18 | 27.27 | -1.694% | 104,495 | +263.550% |
| 2020-12-28 | 27.92 | 27.94 | 27.50 | 27.74 | +0.144% | 140,632 | +257.390% |
| 2020-12-24 | 27.56 | 27.84 | 27.48 | 27.70 | +0.508% | 47,678 | +257.906% |
| 2020-12-23 | 27.74 | 27.84 | 27.22 | 27.56 | -0.577% | 78,404 | +259.724% |
| 2020-12-22 | 28.19 | 28.19 | 27.37 | 27.72 | -1.141% | 71,928 | +257.648% |
| 2020-12-21 | 27.47 | 28.14 | 27.37 | 28.04 | +0.107% | 142,285 | +253.566% |
| 2020-12-18 | 27.99 | 28.35 | 27.55 | 28.01 | +0.520% | 799,625 | +253.945% |
| 2020-12-17 | 27.15 | 28.05 | 26.79 | 27.86 | +2.634% | 153,434 | +255.787% |
| 2020-12-16 | 27.20 | 27.64 | 26.54 | 27.15 | +0.593% | 289,752 | +265.157% |
| 2020-12-15 | 26.76 | 27.34 | 26.29 | 26.99 | +1.105% | 255,708 | +267.321% |
| 2020-12-14 | 29.55 | 29.55 | 26.65 | 26.70 | -9.108% | 278,158 | +271.380% |
| 2020-12-11 | 29.09 | 29.90 | 28.88 | 29.37 | +0.479% | 147,950 | +237.555% |
| 2020-12-10 | 29.68 | 29.92 | 28.93 | 29.23 | -1.748% | 68,501 | +239.172% |
| 2020-12-09 | 29.53 | 29.88 | 29.28 | 29.75 | +1.744% | 146,256 | +233.244% |
| 2020-12-08 | 28.95 | 29.49 | 28.84 | 29.24 | +0.274% | 82,657 | +239.056% |
| 2020-12-07 | 29.50 | 29.50 | 28.90 | 29.16 | -0.850% | 78,869 | +239.986% |
| 2020-12-04 | 29.12 | 29.66 | 28.75 | 29.41 | +1.031% | 90,943 | +237.096% |
| 2020-12-03 | 28.85 | 29.15 | 28.38 | 29.11 | +1.147% | 115,816 | +240.570% |
| 2020-12-02 | 28.69 | 29.03 | 28.19 | 28.78 | +0.419% | 83,061 | +244.475% |
| 2020-12-01 | 28.61 | 28.86 | 28.15 | 28.66 | +0.951% | 198,154 | +245.918% |
| 2020-11-30 | 29.23 | 29.55 | 28.35 | 28.39 | -3.697% | 311,703 | +249.207% |
| 2020-11-27 | 30.18 | 30.24 | 29.27 | 29.48 | -2.319% | 53,070 | +236.296% |
| 2020-11-25 | 30.00 | 30.42 | 29.25 | 30.18 | -0.033% | 144,733 | +228.496% |
| 2020-11-24 | 29.90 | 30.40 | 29.66 | 30.19 | +1.753% | 123,581 | +228.387% |
| 2020-11-23 | 28.86 | 29.79 | 28.85 | 29.67 | +3.959% | 144,691 | +234.142% |
| 2020-11-20 | 28.73 | 28.76 | 28.20 | 28.54 | -1.552% | 67,858 | +247.372% |
| 2020-11-19 | 29.19 | 29.20 | 28.30 | 28.99 | -1.092% | 109,249 | +241.980% |
| 2020-11-18 | 29.65 | 30.15 | 29.25 | 29.31 | -1.313% | 115,925 | +238.246% |
| 2020-11-17 | 29.22 | 29.78 | 28.78 | 29.70 | +0.986% | 141,724 | +233.805% |
| 2020-11-16 | 29.01 | 29.41 | 28.67 | 29.41 | +2.012% | 224,470 | +237.096% |
| 2020-11-13 | 30.29 | 30.98 | 28.60 | 28.83 | -2.205% | 219,128 | +243.878% |
| 2020-11-12 | 28.41 | 30.73 | 27.85 | 29.48 | +2.290% | 590,020 | +236.296% |
| 2020-11-11 | 29.74 | 29.81 | 28.44 | 28.82 | -2.602% | 133,543 | +243.997% |
| 2020-11-10 | 29.66 | 29.80 | 29.10 | 29.59 | +1.059% | 151,688 | +235.046% |
| 2020-11-09 | 29.84 | 31.23 | 29.00 | 29.28 | +2.665% | 201,853 | +238.593% |
| 2020-11-06 | 28.87 | 29.01 | 28.22 | 28.52 | -0.175% | 111,119 | +247.616% |
| 2020-11-05 | 28.38 | 29.27 | 28.38 | 28.57 | +0.740% | 108,221 | +247.007% |
| 2020-11-04 | 28.24 | 28.85 | 28.15 | 28.36 | -0.106% | 123,011 | +249.577% |
| 2020-11-03 | 27.54 | 28.51 | 27.21 | 28.39 | +4.529% | 156,788 | +249.207% |
| 2020-11-02 | 26.91 | 27.22 | 26.55 | 27.16 | +0.704% | 130,142 | +265.022% |
| 2020-10-30 | 29.37 | 29.52 | 26.77 | 26.97 | -9.161% | 111,203 | +267.594% |
| 2020-10-29 | 27.75 | 30.52 | 26.69 | 29.69 | +17.028% | 374,679 | +233.917% |
| 2020-10-28 | 26.39 | 26.51 | 25.23 | 25.37 | -6.245% | 165,388 | +290.777% |
| 2020-10-27 | 27.44 | 28.02 | 26.94 | 27.06 | -1.493% | 111,535 | +266.371% |
| 2020-10-26 | 27.59 | 27.93 | 27.05 | 27.47 | -1.647% | 106,044 | +260.903% |
| 2020-10-23 | 27.38 | 28.04 | 26.73 | 27.93 | +2.345% | 157,550 | +254.959% |
| 2020-10-22 | 27.79 | 28.52 | 27.02 | 27.29 | -1.195% | 120,165 | +263.283% |
| 2020-10-21 | 28.05 | 28.05 | 27.43 | 27.62 | -0.790% | 114,580 | +258.943% |
| 2020-10-20 | 27.87 | 28.96 | 26.95 | 27.84 | +0.433% | 131,105 | +256.106% |
| 2020-10-19 | 28.04 | 28.68 | 27.56 | 27.72 | -1.106% | 123,649 | +257.648% |
| 2020-10-16 | 28.31 | 28.67 | 28.02 | 28.03 | -1.442% | 122,034 | +253.692% |
| 2020-10-15 | 27.44 | 28.57 | 27.41 | 28.44 | +2.709% | 84,129 | +248.594% |
| 2020-10-14 | 27.69 | 27.93 | 27.62 | 27.69 | +0.326% | 51,201 | +258.035% |
| 2020-10-13 | 27.44 | 27.87 | 26.95 | 27.60 | -0.181% | 112,028 | +259.203% |
| 2020-10-12 | 27.46 | 27.79 | 27.08 | 27.65 | +0.472% | 75,241 | +258.553% |
| 2020-10-09 | 27.97 | 28.49 | 27.26 | 27.52 | -0.181% | 82,915 | +260.247% |
| 2020-10-08 | 27.52 | 28.42 | 27.04 | 27.57 | +1.659% | 153,451 | +259.594% |
| 2020-10-07 | 26.23 | 27.32 | 25.58 | 27.12 | +4.068% | 172,765 | +265.560% |
| 2020-10-06 | 27.43 | 27.84 | 25.98 | 26.06 | -4.995% | 260,866 | +280.430% |
| 2020-10-05 | 26.58 | 27.61 | 26.58 | 27.43 | +4.297% | 126,887 | +261.429% |
| 2020-10-02 | 25.24 | 26.46 | 25.20 | 26.30 | +2.976% | 219,166 | +276.958% |
| 2020-10-01 | 25.78 | 26.00 | 25.27 | 25.54 | -0.893% | 175,716 | +288.175% |
| 2020-09-30 | 26.25 | 26.82 | 25.64 | 25.77 | -1.866% | 146,622 | +284.711% |
| 2020-09-29 | 26.71 | 27.05 | 26.24 | 26.26 | -2.051% | 83,305 | +277.532% |
| 2020-09-28 | 26.14 | 27.14 | 26.14 | 26.81 | +3.674% | 130,591 | +269.787% |
| 2020-09-25 | 25.68 | 26.16 | 25.38 | 25.86 | -0.077% | 117,182 | +283.372% |
| 2020-09-24 | 26.04 | 26.43 | 25.74 | 25.88 | +0.116% | 98,445 | +283.076% |
| 2020-09-23 | 25.67 | 26.57 | 25.67 | 25.85 | +1.135% | 130,640 | +283.520% |
| 2020-09-22 | 25.69 | 25.69 | 25.22 | 25.56 | +0.157% | 86,401 | +287.872% |
| 2020-09-21 | 25.92 | 26.00 | 25.00 | 25.52 | -3.443% | 132,817 | +288.480% |
| 2020-09-18 | 26.79 | 26.89 | 26.13 | 26.43 | 0.000% | 353,313 | +275.104% |