Dark

GILT
Gilat Satellite Networks Ltd
stock NASDAQ

At Close

May 23, 2025 3:59:49 PM EDT

5.46USD-3.191%(-0.18)373,349

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:13:30 AM EDT

5.51USD-2.305%(-0.13)1,670

After-hours

May 22, 2025 4:30:30 PM EDT

5.64USD-0.035%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	5.510	5.5835	5.4300	5.480	-2.837%	373,349	0.000%
2025-05-22	5.820	5.8400	5.6400	5.640	-3.754%	312,206	-2.837%
2025-05-21	6.020	6.0500	5.8100	5.860	-4.405%	618,240	-6.485%
2025-05-20	5.970	6.1980	5.9700	6.130	+2.337%	547,824	-10.604%
2025-05-19	6.060	6.1300	5.7400	5.990	-10.329%	1,545,695	-8.514%
2025-05-16	6.710	6.7500	6.4600	6.680	-0.149%	491,593	-17.964%
2025-05-15	6.600	6.7100	6.5650	6.690	+0.602%	156,911	-18.087%
2025-05-14	6.750	6.7800	6.6020	6.650	-0.449%	141,831	-17.594%
2025-05-13	6.560	6.7200	6.5300	6.680	+1.212%	225,410	-17.964%
2025-05-12	6.720	6.7400	6.5400	6.600	+1.227%	321,443	-16.970%
2025-05-09	6.520	6.5350	6.4350	6.520	0.000%	225,649	-15.951%
2025-05-08	6.680	6.7000	6.5000	6.520	-0.912%	296,493	-15.951%
2025-05-07	6.520	6.7300	6.5000	6.580	+3.297%	240,521	-16.717%
2025-05-06	6.480	6.4800	6.2900	6.370	-0.933%	135,161	-13.972%
2025-05-05	6.500	6.5800	6.3800	6.430	-1.531%	194,672	-14.774%
2025-05-02	6.530	6.5500	6.4600	6.530	+1.713%	151,781	-16.080%
2025-05-01	6.380	6.5000	6.3800	6.420	+1.262%	163,978	-14.642%
2025-04-30	6.260	6.3733	6.1800	6.340	-0.314%	202,467	-13.565%
2025-04-29	6.350	6.4000	6.2100	6.360	+0.157%	184,845	-13.836%
2025-04-28	6.350	6.4300	6.2850	6.350	-0.079%	123,911	-13.701%
2025-04-25	6.260	6.4000	6.2600	6.355	+0.873%	132,953	-13.769%
2025-04-24	6.240	6.3500	6.2400	6.300	+0.639%	148,266	-13.016%
2025-04-23	6.430	6.4800	6.2300	6.260	+0.643%	219,063	-12.460%
2025-04-22	6.230	6.2800	6.1000	6.220	+3.667%	196,641	-11.897%
2025-04-21	6.030	6.0600	5.9300	6.000	-2.121%	159,662	-8.667%
2025-04-17	6.130	6.1800	6.0200	6.130	+0.657%	150,601	-10.604%
2025-04-16	6.120	6.2100	6.0000	6.090	-1.932%	130,741	-10.016%
2025-04-15	6.390	6.3900	6.1400	6.210	+2.475%	280,725	-11.755%
2025-04-14	6.140	6.2650	5.8700	6.060	+1.508%	221,012	-9.571%
2025-04-11	5.890	5.9700	5.8000	5.970	+1.531%	116,245	-8.208%
2025-04-10	5.930	5.9899	5.7500	5.880	-2.810%	202,037	-6.803%
2025-04-09	5.520	6.1400	5.4700	6.050	+10.603%	431,413	-9.421%
2025-04-08	5.790	5.9500	5.4400	5.470	-4.371%	339,430	+0.183%
2025-04-07	5.500	5.9400	5.3700	5.720	+3.623%	479,598	-4.196%
2025-04-04	5.510	5.6200	5.3000	5.520	-6.441%	502,758	-0.725%
2025-04-03	5.990	6.0200	5.7900	5.900	-6.051%	394,363	-7.119%
2025-04-02	6.250	6.3658	6.2250	6.280	0.000%	175,572	-12.739%
2025-04-01	6.350	6.3950	6.2200	6.280	-1.102%	172,085	-12.739%
2025-03-31	6.360	6.4100	6.1800	6.350	-2.006%	442,504	-13.701%
2025-03-28	6.610	6.6950	6.4215	6.480	-2.115%	293,427	-15.432%
2025-03-27	6.660	6.7200	6.6100	6.620	-0.151%	136,029	-17.221%
2025-03-26	6.760	6.7600	6.5801	6.630	-1.192%	177,555	-17.345%
2025-03-25	6.850	6.8500	6.6600	6.710	-0.445%	214,852	-18.331%
2025-03-24	6.560	6.8200	6.5500	6.740	+2.121%	224,797	-18.694%
2025-03-21	6.610	6.6550	6.5367	6.600	-1.493%	184,982	-16.970%
2025-03-20	6.750	6.9000	6.7000	6.700	-1.760%	163,573	-18.209%
2025-03-19	6.930	6.9400	6.7250	6.820	-0.728%	250,800	-19.648%
2025-03-18	7.120	7.1200	6.8000	6.870	-4.184%	248,274	-20.233%
2025-03-17	6.990	7.1850	6.9900	7.170	+1.847%	276,621	-23.570%
2025-03-14	7.000	7.1150	6.9673	7.040	+1.514%	276,741	-22.159%
2025-03-13	7.070	7.0700	6.8446	6.935	-1.909%	214,472	-20.981%
2025-03-12	7.070	7.1300	6.8800	7.070	+1.873%	226,138	-22.489%
2025-03-11	6.780	7.0700	6.6700	6.940	+3.274%	462,550	-21.037%
2025-03-10	6.930	6.9300	6.5600	6.720	-4.545%	558,787	-18.452%
2025-03-07	7.110	7.1500	6.7000	7.040	-1.124%	470,030	-22.159%
2025-03-06	7.420	7.4500	7.0100	7.120	-6.069%	486,569	-23.034%
2025-03-05	6.720	7.8300	6.7200	7.580	+13.643%	1,034,155	-27.704%
2025-03-04	6.652	6.8100	6.4700	6.670	-1.477%	434,594	-17.841%
2025-03-03	7.210	7.4200	6.7600	6.770	-4.782%	506,601	-19.055%
2025-02-28	7.100	7.1100	6.8900	7.110	-0.281%	407,239	-22.925%
2025-02-27	7.410	7.4200	7.1150	7.130	-2.662%	269,819	-23.142%
2025-02-26	7.450	7.5200	7.2900	7.325	-0.340%	248,291	-25.188%
2025-02-25	7.440	7.4400	7.1000	7.350	-1.210%	350,309	-25.442%
2025-02-24	7.660	7.8100	7.3700	7.440	-1.587%	670,188	-26.344%
2025-02-21	7.700	7.9600	7.4800	7.560	-1.691%	568,974	-27.513%
2025-02-20	7.800	8.0450	7.5953	7.690	-1.157%	821,206	-28.739%
2025-02-19	7.470	7.7800	7.4200	7.780	+5.850%	1,037,746	-29.563%
2025-02-18	7.050	7.7700	7.0400	7.350	+8.407%	1,107,551	-25.442%
2025-02-14	6.840	6.9800	6.7300	6.780	-0.950%	553,013	-19.174%
2025-02-13	7.040	7.2800	6.7500	6.845	-3.592%	460,842	-19.942%
2025-02-12	7.250	7.2600	6.7900	7.100	-3.924%	1,163,818	-22.817%
2025-02-11	7.390	7.5100	7.2800	7.390	-0.404%	489,752	-25.846%
2025-02-10	7.480	7.5300	7.2800	7.420	+0.135%	331,440	-26.146%
2025-02-07	7.540	7.7100	7.3510	7.410	-1.594%	238,858	-26.046%
2025-02-06	7.640	7.7600	7.5200	7.530	-1.569%	377,740	-27.224%
2025-02-05	7.320	7.6600	7.3150	7.650	+4.795%	454,692	-28.366%
2025-02-04	7.150	7.3400	7.1150	7.300	+3.107%	353,761	-24.932%
2025-02-03	7.020	7.1499	6.8900	7.080	-0.979%	312,668	-22.599%
2025-01-31	7.100	7.3800	7.0700	7.150	+1.418%	322,162	-23.357%
2025-01-30	7.050	7.1800	7.0100	7.050	+1.732%	358,458	-22.270%
2025-01-29	7.030	7.1000	6.8300	6.930	+0.727%	483,597	-20.924%
2025-01-28	6.890	7.0100	6.8700	6.880	+1.625%	353,068	-20.349%
2025-01-27	7.060	7.0800	6.7200	6.770	-7.133%	484,627	-19.055%
2025-01-24	7.150	7.5100	7.1200	7.290	+2.532%	531,408	-24.829%
2025-01-23	7.070	7.2200	7.0500	7.110	0.000%	330,898	-22.925%
2025-01-22	7.100	7.3300	7.0100	7.110	+1.427%	622,287	-22.925%
2025-01-21	6.750	7.1800	6.6400	7.010	+5.097%	789,974	-21.826%
2025-01-17	6.620	6.7200	6.5000	6.670	+1.368%	282,740	-17.841%
2025-01-16	6.590	6.7700	6.5600	6.580	-0.303%	372,268	-16.717%
2025-01-15	6.610	6.6300	6.4899	6.600	+0.304%	255,974	-16.970%
2025-01-14	6.490	6.6950	6.4500	6.580	+2.412%	409,289	-16.717%
2025-01-13	6.410	6.5200	6.3150	6.425	+2.309%	592,430	-14.708%
2025-01-10	6.250	6.3252	6.1390	6.280	-0.633%	191,824	-12.739%
2025-01-08	6.490	6.5100	6.2000	6.320	-2.469%	311,685	-13.291%
2025-01-07	6.810	6.8245	6.3300	6.480	-3.284%	630,047	-15.432%
2025-01-06	6.300	6.7879	6.3000	6.700	+9.836%	952,900	-18.209%
2025-01-03	6.180	6.1800	6.0200	6.100	-0.813%	190,079	-10.164%
2025-01-02	6.210	6.2300	6.0050	6.150	0.000%	260,206	-10.894%
2024-12-31	6.150	6.3300	6.0900	6.150	+1.821%	487,356	-10.894%
2024-12-30	5.990	6.0600	5.9010	6.040	+1.342%	396,690	-9.272%
2024-12-27	5.880	5.9800	5.7917	5.960	+1.706%	280,654	-8.054%
2024-12-26	5.780	5.9200	5.7600	5.860	-0.509%	203,274	-6.485%
2024-12-24	5.770	5.8900	5.6922	5.890	+1.552%	112,391	-6.961%
2024-12-23	5.860	5.8900	5.7300	5.800	-1.024%	185,813	-5.517%
2024-12-20	5.780	5.9200	5.7150	5.860	+0.171%	306,186	-6.485%
2024-12-19	5.900	5.9300	5.6800	5.850	-0.847%	466,479	-6.325%
2024-12-18	6.040	6.1400	5.8700	5.900	-1.338%	306,730	-7.119%
2024-12-17	6.100	6.1231	5.9200	5.980	-2.128%	321,809	-8.361%
2024-12-16	5.930	6.1600	5.8800	6.110	+2.689%	386,383	-10.311%
2024-12-13	6.000	6.0200	5.9000	5.950	-1.163%	356,331	-7.899%
2024-12-12	6.120	6.1400	6.0200	6.020	-1.794%	187,043	-8.970%
2024-12-11	6.100	6.1600	6.0400	6.130	-0.163%	265,593	-10.604%
2024-12-10	6.140	6.1700	6.0100	6.140	-0.486%	258,930	-10.749%
2024-12-09	6.130	6.2800	6.1200	6.170	+1.314%	324,141	-11.183%
2024-12-06	6.120	6.1602	6.0100	6.090	-0.490%	380,925	-10.016%
2024-12-05	6.110	6.3395	6.0600	6.120	-0.082%	638,546	-10.458%
2024-12-04	6.285	6.3500	6.0900	6.125	+0.575%	1,809,056	-10.531%
2024-12-03	5.880	6.4000	5.8800	6.090	+5.363%	1,826,574	-10.016%
2024-12-02	5.450	5.8100	5.4000	5.780	+5.474%	425,897	-5.190%
2024-11-29	5.410	5.5250	5.4100	5.480	+1.294%	71,316	0.000%
2024-11-27	5.410	5.4300	5.3000	5.410	-0.185%	110,362	+1.294%
2024-11-26	5.520	5.5495	5.3900	5.420	-2.342%	194,328	+1.107%
2024-11-25	5.300	5.5900	5.2600	5.550	+5.916%	351,822	-1.261%
2024-11-22	5.200	5.2700	5.2000	5.240	+0.672%	145,891	+4.580%
2024-11-21	5.270	5.2999	5.2000	5.205	-1.233%	90,683	+5.283%
2024-11-20	5.400	5.4000	5.2150	5.270	-3.125%	122,662	+3.985%
2024-11-19	5.500	5.5300	5.3850	5.440	-2.509%	228,481	+0.735%
2024-11-18	5.180	5.5800	5.1800	5.580	+10.934%	391,178	-1.792%
2024-11-15	4.900	5.0650	4.8550	5.030	+3.179%	182,862	+8.946%
2024-11-14	4.970	5.0500	4.8600	4.875	-2.108%	190,508	+12.410%
2024-11-13	5.500	5.5000	4.9300	4.980	-11.858%	1,015,605	+10.040%
2024-11-12	5.620	5.6700	5.5400	5.650	+0.713%	191,481	-3.009%
2024-11-11	5.620	5.6400	5.5537	5.610	+1.447%	192,328	-2.317%
2024-11-08	5.520	5.5400	5.4000	5.530	-0.181%	122,183	-0.904%
2024-11-07	5.480	5.5800	5.4800	5.540	+1.095%	171,787	-1.083%
2024-11-06	5.430	5.5000	5.3700	5.480	+3.202%	200,661	0.000%
2024-11-05	5.280	5.3700	5.2800	5.310	+0.951%	120,120	+3.202%
2024-11-04	5.300	5.3485	5.2100	5.260	0.000%	119,393	+4.183%
2024-11-01	5.250	5.2800	5.0600	5.260	+0.478%	118,625	+4.183%
2024-10-31	5.220	5.2500	5.1200	5.235	-0.095%	158,884	+4.680%
2024-10-30	5.200	5.3300	5.1900	5.240	+3.150%	136,494	+4.580%
2024-10-29	5.080	5.1400	5.0700	5.080	+0.395%	138,122	+7.874%
2024-10-28	4.970	5.1100	4.9700	5.060	+2.846%	189,468	+8.300%
2024-10-25	4.900	4.9600	4.9000	4.920	0.000%	138,231	+11.382%
2024-10-24	4.890	4.9400	4.8300	4.920	+1.027%	85,865	+11.382%
2024-10-23	4.970	4.9700	4.8250	4.870	-2.405%	107,103	+12.526%
2024-10-22	4.980	5.0300	4.9600	4.990	+0.808%	112,410	+9.820%
2024-10-21	5.010	5.0100	4.9300	4.950	-1.980%	107,576	+10.707%
2024-10-18	5.010	5.0900	5.0100	5.050	+0.598%	72,278	+8.515%
2024-10-17	5.000	5.0400	4.9700	5.020	0.000%	104,534	+9.163%
2024-10-16	4.980	5.0247	4.9500	5.020	+2.033%	79,353	+9.163%
2024-10-15	4.990	5.0598	4.9200	4.920	0.000%	128,646	+11.382%
2024-10-14	4.950	4.9888	4.9100	4.920	-0.203%	61,631	+11.382%
2024-10-11	4.950	4.9700	4.9123	4.930	-0.605%	95,030	+11.156%
2024-10-10	4.990	5.0050	4.9500	4.960	-0.998%	58,393	+10.484%
2024-10-09	5.020	5.0291	5.0000	5.010	-0.199%	70,801	+9.381%
2024-10-08	5.040	5.0900	4.9950	5.020	-0.594%	85,674	+9.163%
2024-10-07	5.080	5.1400	5.0000	5.050	-0.591%	86,570	+8.515%
2024-10-04	5.070	5.1000	5.0202	5.080	+0.395%	78,330	+7.874%
2024-10-03	5.110	5.1204	4.9900	5.060	-1.938%	109,511	+8.300%
2024-10-02	5.120	5.1700	5.0800	5.160	+0.585%	80,774	+6.202%
2024-10-01	5.280	5.2800	5.0700	5.130	-2.657%	193,611	+6.823%
2024-09-30	5.160	5.3500	5.1600	5.270	+2.829%	247,635	+3.985%
2024-09-27	5.250	5.2800	5.1100	5.125	-1.820%	205,650	+6.927%
2024-09-26	5.000	5.2400	5.0000	5.220	+7.187%	481,188	+4.981%
2024-09-25	4.940	4.9700	4.8650	4.870	-1.815%	96,237	+12.526%
2024-09-24	4.900	4.9600	4.8865	4.960	+2.268%	132,899	+10.484%
2024-09-23	4.750	4.8500	4.7500	4.850	+2.105%	128,904	+12.990%
2024-09-20	4.760	4.8200	4.7200	4.750	-0.210%	132,608	+15.368%
2024-09-19	4.730	4.7900	4.6900	4.760	+0.634%	111,891	+15.126%
2024-09-18	4.720	4.8187	4.7100	4.730	-0.421%	95,375	+15.856%
2024-09-17	4.750	4.7750	4.7100	4.750	-0.419%	151,362	+15.368%
2024-09-16	4.540	4.8200	4.5400	4.770	+5.182%	586,726	+14.885%
2024-09-13	4.570	4.5900	4.4500	4.535	+0.778%	361,742	+20.838%
2024-09-12	4.450	4.5100	4.4100	4.500	+2.506%	155,949	+21.778%
2024-09-11	4.370	4.4000	4.3000	4.390	+0.458%	101,799	+24.829%
2024-09-10	4.410	4.4100	4.3600	4.370	-0.795%	74,930	+25.400%
2024-09-09	4.400	4.4400	4.3600	4.405	-1.454%	111,912	+24.404%
2024-09-06	4.500	4.5386	4.4000	4.470	-0.667%	108,828	+22.595%
2024-09-05	4.470	4.5500	4.4700	4.500	+1.810%	92,786	+21.778%
2024-09-04	4.450	4.4700	4.4117	4.420	-0.450%	62,825	+23.982%
2024-09-03	4.540	4.5600	4.4350	4.440	-3.478%	106,977	+23.423%
2024-08-30	4.560	4.6300	4.5500	4.600	+0.656%	87,972	+19.130%
2024-08-29	4.540	4.6300	4.5300	4.570	+0.883%	79,266	+19.912%
2024-08-28	4.520	4.6200	4.4900	4.530	+0.667%	106,893	+20.971%
2024-08-27	4.540	4.5500	4.4750	4.500	-1.099%	93,398	+21.778%
2024-08-26	4.580	4.6074	4.5300	4.550	-0.655%	70,627	+20.440%
2024-08-23	4.540	4.6200	4.5200	4.580	+2.004%	60,756	+19.651%
2024-08-22	4.630	4.6500	4.4716	4.490	-3.441%	127,504	+22.049%
2024-08-21	4.600	4.6950	4.5500	4.650	+1.087%	183,630	+17.849%
2024-08-20	4.640	4.6450	4.5900	4.600	-0.862%	57,852	+19.130%
2024-08-19	4.640	4.6600	4.5900	4.640	-0.642%	83,282	+18.103%
2024-08-16	4.620	4.7300	4.6200	4.670	+0.647%	107,128	+17.345%
2024-08-15	4.660	4.7000	4.6200	4.640	-0.215%	136,449	+18.103%
2024-08-14	4.660	4.6900	4.6200	4.650	+0.216%	95,599	+17.849%
2024-08-13	4.520	4.6700	4.5200	4.640	+2.882%	150,790	+18.103%
2024-08-12	4.640	4.6450	4.5000	4.510	-4.043%	197,798	+21.508%
2024-08-09	4.750	4.7550	4.6400	4.700	+0.213%	171,436	+16.596%
2024-08-08	4.610	4.7000	4.5600	4.690	+4.222%	160,117	+16.844%
2024-08-07	4.440	4.5300	4.3850	4.500	+8.173%	533,222	+21.778%
2024-08-06	4.070	4.1800	4.0700	4.160	+2.211%	289,688	+31.731%
2024-08-05	4.160	4.1600	4.0400	4.070	-4.684%	363,480	+34.644%
2024-08-02	4.300	4.3700	4.2000	4.270	-1.839%	380,256	+28.337%
2024-08-01	4.510	4.5900	4.3500	4.350	-4.396%	227,864	+25.977%
2024-07-31	4.500	4.6200	4.4854	4.550	+0.664%	230,368	+20.440%
2024-07-30	4.560	4.5700	4.4510	4.520	-1.094%	289,677	+21.239%
2024-07-29	4.590	4.6400	4.5200	4.570	-2.766%	184,533	+19.912%
2024-07-26	4.730	4.7400	4.6515	4.700	+0.213%	136,448	+16.596%
2024-07-25	4.640	4.7400	4.6200	4.690	+1.078%	209,964	+16.844%
2024-07-24	4.740	4.7600	4.6100	4.640	-1.277%	244,731	+18.103%
2024-07-23	4.540	4.7050	4.5400	4.700	+3.524%	305,589	+16.596%
2024-07-22	4.540	4.5800	4.5350	4.540	0.000%	102,335	+20.705%
2024-07-19	4.630	4.6300	4.5300	4.540	-1.944%	122,678	+20.705%
2024-07-18	4.650	4.7491	4.5550	4.630	-1.489%	245,588	+18.359%
2024-07-17	4.690	4.7400	4.6600	4.700	-0.844%	166,640	+16.596%
2024-07-16	4.660	4.7400	4.6350	4.740	+1.935%	296,026	+15.612%
2024-07-15	4.670	4.6900	4.6100	4.650	+0.432%	169,509	+17.849%
2024-07-12	4.530	4.6685	4.5202	4.630	+2.434%	209,659	+18.359%
2024-07-11	4.520	4.6100	4.5200	4.520	+1.119%	286,896	+21.239%
2024-07-10	4.470	4.5300	4.4450	4.470	+0.224%	237,226	+22.595%
2024-07-09	4.560	4.6100	4.4550	4.460	-0.224%	268,628	+22.870%
2024-07-08	4.500	4.6000	4.4700	4.470	-0.223%	183,038	+22.595%
2024-07-05	4.460	4.5400	4.4315	4.480	+0.448%	324,486	+22.321%
2024-07-03	4.480	4.5150	4.4514	4.460	0.000%	127,990	+22.870%
2024-07-02	4.430	4.5600	4.4300	4.460	+1.364%	353,353	+22.870%
2024-07-01	4.440	4.4800	4.3700	4.400	-1.566%	269,875	+24.545%
2024-06-28	4.410	4.5100	4.3800	4.470	+0.676%	225,306	+22.595%
2024-06-27	4.480	4.4800	4.4100	4.440	+2.069%	168,216	+23.423%
2024-06-26	4.410	4.4500	4.3100	4.350	-3.548%	343,386	+25.977%
2024-06-25	4.640	4.6400	4.4900	4.510	-3.632%	191,571	+21.508%
2024-06-24	4.620	4.6900	4.5900	4.680	+1.739%	208,835	+17.094%
2024-06-21	4.530	4.7900	4.5100	4.600	+0.877%	1,263,537	+19.130%
2024-06-20	4.520	4.6000	4.4753	4.560	+0.441%	367,892	+20.175%
2024-06-18	4.580	4.8000	4.4103	4.540	-5.219%	2,072,087	+20.705%
2024-06-17	5.040	5.7299	4.7500	4.790	-8.588%	3,216,372	+14.405%
2024-06-14	5.210	5.2500	5.2000	5.240	0.000%	68,219	+4.580%
2024-06-13	5.320	5.3900	5.2328	5.240	-1.504%	43,878	+4.580%
2024-06-12	5.290	5.3500	5.2800	5.320	+0.949%	63,428	+3.008%
2024-06-11	5.220	5.2899	5.2200	5.270	+0.381%	51,238	+3.985%
2024-06-10	5.280	5.3200	5.2200	5.250	-1.130%	73,357	+4.381%
2024-06-07	5.260	5.3100	5.2300	5.310	+0.189%	72,757	+3.202%
2024-06-06	5.330	5.3710	5.2900	5.300	0.000%	55,808	+3.396%
2024-06-05	5.440	5.4400	5.2400	5.300	-3.636%	120,801	+3.396%
2024-06-04	5.550	5.5550	5.4500	5.500	-1.786%	56,115	-0.364%
2024-06-03	5.530	5.6000	5.4800	5.600	+1.449%	74,383	-2.143%
2024-05-31	5.530	5.6000	5.4200	5.520	+0.272%	58,481	-0.725%
2024-05-30	5.470	5.5500	5.4650	5.505	+1.662%	64,234	-0.454%
2024-05-29	5.410	5.4750	5.3900	5.415	-0.551%	69,920	+1.200%
2024-05-28	5.380	5.4808	5.3800	5.445	+2.930%	138,024	+0.643%
2024-05-24	5.260	5.3100	5.2050	5.290	+0.954%	58,229	+3.592%
2024-05-23	5.280	5.3000	5.2000	5.240	-0.945%	70,581	+4.580%
2024-05-22	5.270	5.3100	5.2290	5.290	-0.377%	149,305	+3.592%
2024-05-21	5.320	5.3400	5.2700	5.310	-0.933%	67,505	+3.202%
2024-05-20	5.330	5.3900	5.3300	5.360	-0.186%	72,603	+2.239%
2024-05-17	5.480	5.5200	5.3500	5.370	-2.007%	118,110	+2.048%
2024-05-16	5.480	5.5189	5.4200	5.480	-1.083%	147,323	0.000%
2024-05-15	5.540	5.5850	5.4500	5.540	-0.360%	116,838	-1.083%
2024-05-14	5.530	5.6000	5.5150	5.560	+0.180%	68,487	-1.439%
2024-05-13	5.560	5.6200	5.5000	5.550	-0.538%	94,038	-1.261%
2024-05-10	5.540	5.6000	5.5200	5.580	+0.180%	166,597	-1.792%
2024-05-09	5.540	5.6000	5.4800	5.570	-0.179%	113,310	-1.616%
2024-05-08	5.570	5.6100	5.4450	5.580	-0.179%	180,664	-1.792%
2024-05-07	5.580	5.6400	5.4300	5.590	+1.268%	176,601	-1.968%
2024-05-06	5.500	5.6000	5.4500	5.520	+0.914%	157,129	-0.725%
2024-05-03	5.500	5.5100	5.3800	5.470	+1.862%	180,317	+0.183%
2024-05-02	5.210	5.4100	5.1200	5.370	+6.972%	249,064	+2.048%
2024-05-01	5.000	5.1300	4.9700	5.020	+1.414%	162,444	+9.163%
2024-04-30	5.030	5.0650	4.9500	4.950	-1.980%	162,371	+10.707%
2024-04-29	5.100	5.1700	5.0200	5.050	-1.751%	285,637	+8.515%
2024-04-26	5.080	5.1500	5.0800	5.140	+1.181%	118,728	+6.615%
2024-04-25	5.040	5.1100	4.9650	5.080	-1.741%	176,721	+7.874%
2024-04-24	5.290	5.3000	5.1500	5.170	-3.545%	305,672	+5.996%
2024-04-23	5.310	5.3702	5.3100	5.360	+0.942%	72,087	+2.239%
2024-04-22	5.320	5.3800	5.3100	5.310	0.000%	52,450	+3.202%
2024-04-19	5.330	5.3900	5.2900	5.310	-0.933%	134,891	+3.202%
2024-04-18	5.280	5.3750	5.2600	5.360	+2.290%	163,382	+2.239%
2024-04-17	5.320	5.3400	5.2200	5.240	-2.239%	203,543	+4.580%
2024-04-16	5.400	5.4300	5.3200	5.360	-1.832%	318,534	+2.239%
2024-04-15	5.550	5.5756	5.4300	5.460	-2.500%	165,879	+0.366%
2024-04-12	5.660	5.6874	5.5700	5.600	-2.269%	255,630	-2.143%
2024-04-11	5.700	5.7700	5.6700	5.730	-0.521%	195,237	-4.363%
2024-04-10	5.870	5.9100	5.7100	5.760	-3.193%	426,324	-4.861%
2024-04-09	5.940	6.2000	5.9200	5.950	+0.168%	295,645	-7.899%
2024-04-08	6.070	6.0900	5.9000	5.940	-2.463%	79,104	-7.744%
2024-04-05	6.150	6.1600	6.0000	6.090	-0.976%	87,229	-10.016%
2024-04-04	6.010	6.3800	6.0100	6.150	+2.329%	272,611	-10.894%
2024-04-03	5.860	6.1000	5.7700	6.010	+5.070%	709,159	-8.819%
2024-04-02	5.600	5.8400	5.5700	5.720	+4.570%	201,061	-4.196%
2024-04-01	5.530	5.6200	5.4300	5.470	+0.737%	213,083	+0.183%
2024-03-28	5.270	5.4500	5.2700	5.430	+2.744%	95,948	+0.921%
2024-03-27	5.290	5.3200	5.2531	5.285	+0.095%	113,435	+3.690%
2024-03-26	5.420	5.4500	5.2600	5.280	-2.762%	115,473	+3.788%
2024-03-25	5.420	5.4950	5.4000	5.430	-1.003%	72,016	+0.921%
2024-03-22	5.530	5.5500	5.4100	5.485	-1.526%	85,221	-0.091%
2024-03-21	5.690	5.7200	5.5500	5.570	-1.937%	92,216	-1.616%
2024-03-20	5.510	5.6900	5.5100	5.680	+3.085%	91,144	-3.521%
2024-03-19	5.550	5.5500	5.4800	5.510	-0.899%	61,650	-0.544%
2024-03-18	5.600	5.6300	5.5100	5.560	-0.180%	106,588	-1.439%
2024-03-15	5.520	5.5800	5.4750	5.570	+0.360%	78,159	-1.616%
2024-03-14	5.470	5.6900	5.3937	5.550	+1.277%	168,432	-1.261%
2024-03-13	5.570	5.6099	5.4500	5.480	-1.261%	153,216	0.000%
2024-03-12	5.550	5.6165	5.5450	5.550	-0.359%	82,643	-1.261%
2024-03-11	5.620	5.6420	5.5500	5.570	-1.241%	93,688	-1.616%
2024-03-08	5.610	5.6800	5.5900	5.640	+0.356%	106,795	-2.837%
2024-03-07	5.750	5.8000	5.6000	5.620	-2.600%	91,077	-2.491%
2024-03-06	5.750	5.8000	5.6300	5.770	+3.036%	419,919	-5.026%
2024-03-05	5.770	5.7700	5.5700	5.600	-3.448%	151,501	-2.143%
2024-03-04	5.900	5.9400	5.7300	5.800	-1.193%	275,165	-5.517%
2024-03-01	5.820	5.8950	5.8175	5.870	+0.686%	117,856	-6.644%
2024-02-29	5.900	6.0200	5.8300	5.830	+0.172%	207,632	-6.003%
2024-02-28	5.860	5.9300	5.8200	5.820	-1.523%	150,607	-5.842%
2024-02-27	6.000	6.0000	5.8500	5.910	-1.500%	189,104	-7.276%
2024-02-26	6.160	6.1810	5.7700	6.000	-5.213%	658,670	-8.667%
2024-02-23	6.290	6.3400	6.2376	6.330	+0.158%	91,829	-13.428%
2024-02-22	6.340	6.4100	6.3000	6.320	+0.317%	93,649	-13.291%
2024-02-21	6.220	6.3300	6.2000	6.300	+1.286%	120,024	-13.016%
2024-02-20	6.280	6.3400	6.2100	6.220	-1.504%	100,089	-11.897%
2024-02-16	6.400	6.4201	6.2500	6.315	-1.941%	137,995	-13.222%
2024-02-15	6.520	6.5600	6.4200	6.440	-0.923%	75,921	-14.907%
2024-02-14	6.560	6.6000	6.4900	6.500	0.000%	312,253	-15.692%
2024-02-13	6.380	6.5100	6.3800	6.500	-0.154%	142,886	-15.692%
2024-02-12	6.480	6.5500	6.4700	6.510	+0.154%	155,345	-15.822%
2024-02-09	6.500	6.5500	6.4401	6.500	-0.154%	250,983	-15.692%
2024-02-08	6.500	6.5700	6.4700	6.510	+1.244%	160,837	-15.822%
2024-02-07	6.450	6.4600	6.3500	6.430	-1.077%	190,533	-14.774%
2024-02-06	6.290	6.5000	6.2500	6.500	+4.000%	146,672	-15.692%
2024-02-05	6.250	6.3200	6.1700	6.250	-1.420%	118,640	-12.320%
2024-02-02	6.250	6.4500	6.2500	6.340	+1.440%	123,774	-13.565%
2024-02-01	6.410	6.4900	6.1800	6.250	-1.264%	250,895	-12.320%
2024-01-31	6.330	6.4900	6.3100	6.330	-0.158%	122,178	-13.428%
2024-01-30	6.610	6.6100	6.3300	6.340	-4.518%	140,700	-13.565%
2024-01-29	6.430	6.6600	6.4236	6.640	+3.588%	149,157	-17.470%
2024-01-26	6.380	6.4400	6.3703	6.410	+0.470%	53,130	-14.509%
2024-01-25	6.300	6.4200	6.2525	6.380	+1.917%	90,899	-14.107%
2024-01-24	6.220	6.3000	6.1800	6.260	+1.459%	127,703	-12.460%
2024-01-23	6.170	6.2300	6.0401	6.170	+0.653%	89,999	-11.183%
2024-01-22	5.930	6.1500	5.9000	6.130	+3.373%	225,889	-10.604%
2024-01-19	5.890	5.9499	5.7901	5.930	+1.195%	264,684	-7.589%
2024-01-18	5.910	5.9600	5.7800	5.860	-0.340%	151,657	-6.485%
2024-01-17	5.810	5.9300	5.8100	5.880	+1.906%	71,884	-6.803%
2024-01-16	5.810	5.8399	5.7100	5.770	-0.859%	63,244	-5.026%
2024-01-12	5.790	5.8900	5.7300	5.820	+1.042%	42,087	-5.842%
2024-01-11	5.960	5.9600	5.7300	5.760	-3.679%	150,427	-4.861%
2024-01-10	5.990	6.0300	5.9600	5.980	-0.829%	44,717	-8.361%
2024-01-09	5.950	6.1100	5.9500	6.030	0.000%	73,863	-9.121%
2024-01-08	5.930	6.0700	5.9200	6.030	+0.836%	81,648	-9.121%
2024-01-05	6.000	6.0300	5.9300	5.980	-0.829%	47,069	-8.361%
2024-01-04	5.990	6.0800	5.9100	6.030	+1.686%	99,879	-9.121%
2024-01-03	6.070	6.0800	5.9100	5.930	-4.200%	164,447	-7.589%
2024-01-02	6.140	6.2400	6.1200	6.190	+1.309%	115,953	-11.470%
2023-12-29	6.150	6.2268	6.1100	6.110	-0.972%	65,906	-10.311%
2023-12-28	6.110	6.1900	6.1000	6.170	-0.162%	106,634	-11.183%
2023-12-27	6.300	6.3000	6.1200	6.180	-2.060%	103,666	-11.327%
2023-12-26	6.220	6.3300	6.2200	6.310	+0.960%	87,718	-13.154%
2023-12-22	6.170	6.3000	6.1650	6.250	+1.297%	106,490	-12.320%
2023-12-21	6.200	6.2400	6.1500	6.170	+0.325%	110,958	-11.183%
2023-12-20	6.150	6.2750	6.1200	6.150	-0.485%	94,579	-10.894%
2023-12-19	6.200	6.2200	6.1300	6.180	+0.488%	58,024	-11.327%
2023-12-18	6.070	6.2000	6.0600	6.150	+0.655%	109,140	-10.894%
2023-12-15	6.190	6.2300	6.0600	6.110	-1.926%	166,672	-10.311%
2023-12-14	6.310	6.3900	6.2300	6.230	-1.111%	86,859	-12.039%
2023-12-13	6.300	6.3354	6.1800	6.300	0.000%	119,204	-13.016%
2023-12-12	6.390	6.3900	6.2800	6.300	-2.022%	71,350	-13.016%
2023-12-11	6.580	6.5800	6.3950	6.430	-3.017%	127,494	-14.774%
2023-12-08	6.570	6.7299	6.5500	6.630	-2.500%	95,954	-17.345%
2023-12-07	6.500	6.8000	6.4800	6.800	+6.918%	206,497	-19.412%
2023-12-06	6.350	6.4600	6.3200	6.360	+2.415%	77,382	-13.836%
2023-12-05	6.290	6.3000	6.1700	6.210	-1.585%	105,233	-11.755%
2023-12-04	6.360	6.4000	6.2500	6.310	-0.630%	123,711	-13.154%
2023-12-01	6.380	6.4499	6.3200	6.350	-0.626%	47,101	-13.701%