Dark

GLDD
Great Lakes Dredge & Dock Corporation
stock NASDAQ

At Close

Dec 12, 2025 3:59:56 PM EST

13.78USD-0.684%(-0.10)716,558

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 8:05:30 AM EST

13.65USD-1.657%(-0.23)0

After-hours

Dec 12, 2025 4:00:30 PM EST

13.78USD-0.036%(0.00)20,409

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	13.9000	14.0000	13.6900	13.7800	-0.720%	716,558	0.000%
2025-12-11	13.7200	13.9500	13.6100	13.8800	+1.685%	443,625	-0.720%
2025-12-10	13.5500	13.9800	13.5300	13.6500	+0.664%	619,965	+0.952%
2025-12-09	13.2500	13.7000	13.2000	13.5600	+2.262%	522,980	+1.622%
2025-12-08	12.9600	13.3900	12.8250	13.2600	+3.110%	617,577	+3.922%
2025-12-05	12.9100	12.9100	12.5800	12.8600	-0.233%	365,471	+7.154%
2025-12-04	13.0100	13.0800	12.8000	12.8900	-1.226%	359,329	+6.905%
2025-12-03	12.9100	13.1000	12.8000	13.0500	+1.399%	430,952	+5.594%
2025-12-02	12.8400	12.8850	12.7400	12.8700	+1.100%	199,397	+7.071%
2025-12-01	12.6500	12.8900	12.6300	12.7300	-0.313%	557,520	+8.248%
2025-11-28	12.7400	12.8199	12.6501	12.7700	+0.869%	211,042	+7.909%
2025-11-26	12.3400	12.7050	12.3400	12.6600	+2.510%	305,698	+8.847%
2025-11-25	12.1500	12.4000	12.0600	12.3500	+2.320%	307,064	+11.579%
2025-11-24	11.9600	12.1098	11.8800	12.0700	+1.771%	415,580	+14.167%
2025-11-21	11.6100	11.9300	11.4700	11.8600	+1.715%	468,569	+16.189%
2025-11-20	12.0700	12.2850	11.6400	11.6600	-1.354%	497,275	+18.182%
2025-11-19	11.9500	12.1165	11.8100	11.8200	-1.336%	325,244	+16.582%
2025-11-18	11.9300	12.1200	11.8401	11.9800	-0.416%	282,888	+15.025%
2025-11-17	12.3600	12.4100	11.9850	12.0300	-2.591%	303,163	+14.547%
2025-11-14	12.2900	12.4337	12.1708	12.3500	-1.279%	323,188	+11.579%
2025-11-13	12.8300	12.8300	12.3200	12.5100	-3.023%	388,331	+10.152%
2025-11-12	12.7000	13.0500	12.6600	12.9000	+1.575%	437,661	+6.822%
2025-11-11	12.5700	12.7200	12.3800	12.7000	+1.276%	434,497	+8.504%
2025-11-10	12.3600	12.6300	12.3000	12.5400	+2.367%	450,304	+9.888%
2025-11-07	12.0400	12.3200	11.8600	12.2500	+0.492%	454,459	+12.490%
2025-11-06	12.6900	12.6900	12.1600	12.1900	-3.100%	421,703	+13.043%
2025-11-05	12.7300	12.7400	12.1601	12.5800	-1.488%	609,691	+9.539%
2025-11-04	11.7400	12.9300	11.5000	12.7700	+12.214%	1,119,950	+7.909%
2025-11-03	11.3400	11.4700	11.2100	11.3800	+0.264%	446,180	+21.090%
2025-10-31	11.3800	11.4400	11.1400	11.3500	-0.439%	355,304	+21.410%
2025-10-30	11.3800	11.6500	11.3450	11.4000	-0.870%	476,107	+20.877%
2025-10-29	11.0800	11.6850	11.0200	11.5000	+4.736%	1,092,750	+19.826%
2025-10-28	10.9700	11.1400	10.8900	10.9800	-0.453%	399,775	+25.501%
2025-10-27	11.1500	11.3900	11.0100	11.0300	-1.076%	419,737	+24.932%
2025-10-24	11.1000	11.2850	11.0000	11.1500	+1.734%	279,353	+23.587%
2025-10-23	11.0100	11.0850	10.9100	10.9600	-0.544%	282,740	+25.730%
2025-10-22	11.2700	11.3400	10.9100	11.0200	-2.218%	348,582	+25.045%
2025-10-21	11.0300	11.3550	11.0000	11.2700	+2.176%	294,318	+22.272%
2025-10-20	10.9000	11.1300	10.8500	11.0300	+2.319%	288,982	+24.932%
2025-10-17	11.0900	11.0900	10.7100	10.7800	-3.578%	527,507	+27.829%
2025-10-16	11.3500	11.3800	11.1150	11.1800	-1.498%	318,492	+23.256%
2025-10-15	11.3500	11.4700	11.2500	11.3500	+0.621%	426,731	+21.410%
2025-10-14	11.1700	11.3800	11.1000	11.2800	-0.353%	338,874	+22.163%
2025-10-13	11.3000	11.5050	11.1950	11.3200	+0.981%	378,758	+21.731%
2025-10-10	11.6500	11.7300	11.1900	11.2100	-3.445%	307,728	+22.926%
2025-10-09	11.8400	11.8500	11.5850	11.6100	-2.273%	239,767	+18.691%
2025-10-08	11.7500	11.9450	11.6600	11.8800	+1.799%	218,140	+15.993%
2025-10-07	12.0200	12.1000	11.5600	11.6700	-2.425%	363,398	+18.081%
2025-10-06	12.0000	12.1400	11.9100	11.9600	0.000%	363,833	+15.217%
2025-10-03	11.9200	12.1200	11.8800	11.9600	+0.843%	280,824	+15.217%
2025-10-02	12.0700	12.2000	11.8200	11.8600	-0.420%	361,045	+16.189%
2025-10-01	11.9000	12.0200	11.8400	11.9100	-0.667%	314,873	+15.701%
2025-09-30	11.8700	12.0000	11.8000	11.9900	+0.587%	435,891	+14.929%
2025-09-29	11.8600	11.9800	11.7800	11.9200	+1.188%	404,306	+15.604%
2025-09-26	11.8700	11.8700	11.7100	11.7800	+0.170%	263,495	+16.978%
2025-09-25	11.9700	11.9700	11.6700	11.7600	-2.568%	298,674	+17.177%
2025-09-24	12.1000	12.2300	12.0100	12.0700	-0.248%	494,899	+14.167%
2025-09-23	12.2700	12.5550	12.0700	12.1000	-1.305%	701,114	+13.884%
2025-09-22	12.1000	12.2700	11.9520	12.2600	+1.239%	588,083	+12.398%
2025-09-19	12.3400	12.4340	12.0500	12.1100	-1.304%	1,005,156	+13.790%
2025-09-18	12.0400	12.5200	11.9819	12.2700	+2.506%	747,234	+12.306%
2025-09-17	12.2000	12.3000	11.9400	11.9700	-1.400%	492,142	+15.121%
2025-09-16	12.2600	12.2900	12.1000	12.1400	-0.736%	350,830	+13.509%
2025-09-15	12.1500	12.3200	12.1000	12.2300	+1.242%	451,296	+12.674%
2025-09-12	12.1900	12.2400	12.0500	12.0800	-1.548%	310,326	+14.073%
2025-09-11	11.9800	12.2900	11.9400	12.2700	+2.421%	456,349	+12.306%
2025-09-10	11.8200	12.0180	11.7920	11.9800	+1.612%	304,840	+15.025%
2025-09-09	11.6400	11.8800	11.6000	11.7900	+1.115%	333,773	+16.879%
2025-09-08	11.7700	11.9900	11.6400	11.6600	-0.597%	267,268	+18.182%
2025-09-05	11.7500	11.7500	11.4950	11.7300	+0.514%	275,400	+17.477%
2025-09-04	11.6500	11.7800	11.5800	11.6700	+0.690%	333,742	+18.081%
2025-09-03	11.6000	11.6800	11.4800	11.5900	-0.258%	398,184	+18.896%
2025-09-02	11.5800	11.8000	11.4701	11.6200	-0.343%	514,534	+18.589%
2025-08-29	11.9400	11.9400	11.6100	11.6600	-2.345%	279,012	+18.182%
2025-08-28	11.9000	12.0600	11.8300	11.9400	+0.505%	403,461	+15.410%
2025-08-27	11.9400	12.1000	11.8700	11.8800	-0.669%	270,872	+15.993%
2025-08-26	11.7600	11.9900	11.7100	11.9600	+1.614%	257,566	+15.217%
2025-08-25	11.9200	12.0300	11.7700	11.7700	-1.258%	255,309	+17.077%
2025-08-22	11.6300	11.9750	11.5750	11.9200	+3.742%	420,890	+15.604%
2025-08-21	11.4700	11.5200	11.3900	11.4900	+0.349%	245,967	+19.930%
2025-08-20	11.4400	11.5100	11.1600	11.4500	+0.704%	386,487	+20.349%
2025-08-19	11.5600	11.6000	11.3200	11.3700	-1.813%	300,749	+21.196%
2025-08-18	11.3700	11.7300	11.3700	11.5800	+2.026%	350,188	+18.998%
2025-08-15	11.4300	11.4400	11.1600	11.3500	-0.176%	659,861	+21.410%
2025-08-14	11.6100	11.6700	11.3600	11.3700	-2.737%	462,975	+21.196%
2025-08-13	11.5150	11.6950	11.4000	11.6900	+2.634%	621,008	+17.879%
2025-08-12	11.5400	11.5900	11.3500	11.3900	-0.697%	436,439	+20.983%
2025-08-11	11.6100	11.6800	11.3600	11.4700	-0.950%	400,237	+20.139%
2025-08-08	11.3400	11.5900	11.2800	11.5800	+2.660%	403,642	+18.998%
2025-08-07	11.2400	11.4400	11.2000	11.2800	+1.897%	347,494	+22.163%
2025-08-06	11.5100	11.5100	10.9500	11.0700	-3.319%	503,992	+24.481%
2025-08-05	11.4200	11.9000	11.1700	11.4500	+7.714%	856,263	+20.349%
2025-08-04	10.6700	10.8000	10.4600	10.6300	+0.950%	533,424	+29.633%
2025-08-01	10.8600	10.8600	10.3687	10.5300	-4.964%	549,697	+30.864%
2025-07-31	11.1700	11.3545	11.0110	11.0800	-1.423%	458,865	+24.368%
2025-07-30	11.4000	11.5100	11.1900	11.2400	-1.404%	401,207	+22.598%
2025-07-29	11.5500	11.6000	11.3600	11.4000	-0.175%	262,027	+20.877%
2025-07-28	11.6100	11.6400	11.3748	11.4200	-1.126%	295,160	+20.665%
2025-07-25	11.3900	11.6500	11.3441	11.5500	+1.494%	319,703	+19.307%
2025-07-24	11.3100	11.4800	11.2750	11.3800	-0.175%	315,982	+21.090%
2025-07-23	11.1900	11.4100	11.1900	11.4000	+1.877%	305,742	+20.877%
2025-07-22	11.2500	11.3138	10.9400	11.1900	-0.533%	422,312	+23.146%
2025-07-21	11.2000	11.2694	11.0439	11.2500	+0.806%	372,606	+22.489%
2025-07-18	11.4750	11.5200	11.1200	11.1600	-1.761%	409,112	+23.477%
2025-07-17	11.2200	11.5900	11.1500	11.3600	+1.701%	514,702	+21.303%
2025-07-16	10.9300	11.2200	10.8350	11.1700	+2.289%	467,753	+23.366%
2025-07-15	11.0500	11.0700	10.8800	10.9200	-0.997%	321,970	+26.190%
2025-07-14	11.0300	11.1300	10.9600	11.0300	-0.361%	380,219	+24.932%
2025-07-11	11.1400	11.2350	11.0300	11.0700	-1.072%	289,180	+24.481%
2025-07-10	11.1300	11.2700	11.0250	11.1900	+0.539%	437,052	+23.146%
2025-07-09	11.3700	11.4059	11.0200	11.1300	-1.242%	525,931	+23.810%
2025-07-08	11.8400	11.8588	11.2350	11.2700	-4.814%	612,938	+22.272%
2025-07-07	12.0000	12.1500	11.8110	11.8400	-1.824%	403,350	+16.385%
2025-07-03	12.0000	12.1000	11.9200	12.0600	+0.836%	283,161	+14.262%
2025-07-02	11.8800	11.9850	11.8200	11.9600	+1.184%	426,930	+15.217%
2025-07-01	12.1500	12.1600	11.7700	11.8200	-3.035%	573,514	+16.582%
2025-06-30	12.2500	12.4550	12.1800	12.1900	-0.327%	599,155	+13.043%
2025-06-27	12.0500	12.2600	12.0100	12.2300	+1.747%	1,033,553	+12.674%
2025-06-26	12.1000	12.1300	11.9300	12.0200	-0.166%	304,019	+14.642%
2025-06-25	12.3500	12.4400	12.0200	12.0400	-2.510%	512,188	+14.452%
2025-06-24	12.2600	12.4100	12.1900	12.3500	+1.646%	499,962	+11.579%
2025-06-23	11.6800	12.1900	11.6400	12.1500	+3.757%	872,410	+13.416%
2025-06-20	11.9200	11.9200	11.5550	11.7100	-0.931%	1,174,686	+17.677%
2025-06-18	11.6400	11.8700	11.5900	11.8200	+1.984%	587,537	+16.582%
2025-06-17	11.7100	11.7450	11.5800	11.5900	-1.446%	346,940	+18.896%
2025-06-16	11.5700	11.7600	11.5400	11.7600	+2.528%	488,936	+17.177%
2025-06-13	11.4100	11.6300	11.4093	11.4700	-1.460%	354,075	+20.139%
2025-06-12	11.5400	11.6700	11.4700	11.6400	+0.518%	370,418	+18.385%
2025-06-11	11.4400	11.6800	11.3600	11.5800	+1.579%	352,797	+18.998%
2025-06-10	11.5000	11.5200	11.2800	11.4000	-0.697%	454,562	+20.877%
2025-06-09	11.7600	11.8300	11.4800	11.4800	-2.048%	453,621	+20.035%
2025-06-06	11.6500	11.7350	11.5000	11.7200	+1.736%	394,242	+17.577%
2025-06-05	11.5400	11.5650	11.2300	11.5200	-0.432%	471,041	+19.618%
2025-06-04	11.5700	11.6100	11.4900	11.5700	-0.430%	409,567	+19.101%
2025-06-03	11.3300	11.7000	11.2700	11.6200	+2.469%	645,361	+18.589%
2025-06-02	11.2700	11.3500	11.1300	11.3400	+1.431%	459,236	+21.517%
2025-05-30	11.2950	11.3000	11.0700	11.1800	-0.974%	613,163	+23.256%
2025-05-29	11.1900	11.3100	11.0800	11.2900	+1.620%	498,296	+22.055%
2025-05-28	11.2700	11.3110	11.1000	11.1100	-1.376%	437,146	+24.032%
2025-05-27	11.0700	11.3250	10.8900	11.2650	+3.065%	731,688	+22.326%
2025-05-23	10.5600	11.0200	10.5000	10.9300	+2.245%	546,427	+26.075%
2025-05-22	10.7700	10.8400	10.6400	10.6900	-1.565%	465,405	+28.906%
2025-05-21	10.8800	11.0800	10.8300	10.8600	-1.630%	450,941	+26.888%
2025-05-20	11.0200	11.1100	10.9600	11.0400	+0.455%	546,473	+24.819%
2025-05-19	11.1000	11.1400	10.9300	10.9900	-1.875%	497,688	+25.387%
2025-05-16	11.2900	11.3399	11.1500	11.2000	-0.973%	483,018	+23.036%
2025-05-15	11.2400	11.4800	11.1400	11.3100	+0.802%	569,180	+21.839%
2025-05-14	11.4300	11.4800	11.2200	11.2200	-1.751%	614,729	+22.816%
2025-05-13	11.1300	11.5500	11.1300	11.4200	+2.606%	773,194	+20.665%
2025-05-12	11.2500	11.3900	11.0100	11.1300	+4.019%	783,467	+23.810%
2025-05-09	10.6900	10.8500	10.5400	10.7000	+1.134%	893,520	+28.785%
2025-05-08	10.0700	10.7400	9.9600	10.5800	+7.085%	1,296,541	+30.246%
2025-05-07	9.9700	10.1500	9.8500	9.8800	-1.200%	1,034,180	+39.474%
2025-05-06	10.7400	10.7400	9.9700	10.0000	+4.822%	1,390,264	+37.800%
2025-05-05	9.5600	9.7200	9.5300	9.5400	-0.832%	459,512	+44.444%
2025-05-02	9.4700	9.7450	9.4700	9.6200	+2.123%	512,523	+43.243%
2025-05-01	9.1400	9.5650	9.1400	9.4200	+3.630%	877,600	+46.285%
2025-04-30	9.0800	9.1250	8.8800	9.0900	-0.547%	583,208	+51.595%
2025-04-29	9.0400	9.1550	8.9900	9.1400	+1.106%	438,648	+50.766%
2025-04-28	9.1400	9.2050	8.9200	9.0400	-1.310%	611,121	+52.434%
2025-04-25	8.9500	9.1800	8.9500	9.1600	+1.104%	209,195	+50.437%
2025-04-24	8.8300	9.1000	8.8000	9.0600	+2.373%	339,233	+52.097%
2025-04-23	8.8700	9.0200	8.8050	8.8500	+2.907%	456,599	+55.706%
2025-04-22	8.6400	8.7600	8.4900	8.6000	+0.585%	342,734	+60.233%
2025-04-21	8.6600	8.6900	8.4400	8.5500	-2.951%	358,048	+61.170%
2025-04-17	8.7300	8.9400	8.6100	8.8100	+1.032%	347,813	+56.413%
2025-04-16	8.9200	9.0800	8.3400	8.7200	-3.003%	910,552	+58.028%
2025-04-15	8.9000	9.1300	8.8000	8.9900	+0.785%	375,690	+53.281%
2025-04-14	9.0100	9.0100	8.7700	8.9200	+0.450%	280,482	+54.484%
2025-04-11	8.7000	8.9400	8.6100	8.8800	+2.186%	361,869	+55.180%
2025-04-10	8.5200	8.8200	8.4200	8.6900	-1.362%	379,978	+58.573%
2025-04-09	7.9900	9.0250	7.9707	8.8100	+9.577%	490,040	+56.413%
2025-04-08	8.3600	8.4700	7.9200	8.0400	-0.863%	539,846	+71.393%
2025-04-07	7.6200	8.4200	7.5100	8.1100	+0.496%	529,314	+69.914%
2025-04-04	8.1600	8.3453	7.8800	8.0700	-5.834%	621,418	+70.756%
2025-04-03	8.5700	8.7700	8.4900	8.5700	-5.408%	362,660	+60.793%
2025-04-02	8.7200	9.1000	8.6750	9.0600	+1.684%	215,178	+52.097%
2025-04-01	8.6600	8.9425	8.6300	8.9100	+2.414%	356,392	+54.658%
2025-03-31	8.7000	8.7700	8.5100	8.7000	-1.584%	399,026	+58.391%
2025-03-28	8.9800	8.9800	8.8300	8.8400	-1.669%	533,091	+55.882%
2025-03-27	8.9400	9.0700	8.8600	8.9900	+0.223%	236,916	+53.281%
2025-03-26	9.1900	9.1900	8.9200	8.9700	-2.394%	352,008	+53.623%
2025-03-25	9.1800	9.2600	9.0800	9.1900	-0.325%	356,881	+49.946%
2025-03-24	9.2300	9.3600	9.1300	9.2200	+1.207%	313,400	+49.458%
2025-03-21	9.1400	9.3100	8.7800	9.1100	-2.358%	1,139,335	+51.262%
2025-03-20	9.1700	9.4300	9.1550	9.3300	+0.974%	378,766	+47.696%
2025-03-19	8.9200	9.2700	8.8850	9.2400	+3.704%	462,629	+49.134%
2025-03-18	8.6400	8.9300	8.5800	8.9100	+2.414%	485,012	+54.658%
2025-03-17	8.5900	8.7700	8.5400	8.7000	+0.578%	547,023	+58.391%
2025-03-14	8.2400	8.7000	8.1600	8.6500	+10.332%	607,319	+59.306%
2025-03-13	7.9100	7.9900	7.7500	7.8400	-1.010%	247,239	+75.765%
2025-03-12	7.8700	7.9900	7.6900	7.9200	+1.799%	345,591	+73.990%
2025-03-11	7.7200	7.9100	7.6101	7.7800	+1.434%	418,025	+77.121%
2025-03-10	7.7800	7.8800	7.5814	7.6700	-3.157%	415,912	+79.661%
2025-03-07	7.9600	8.0800	7.7980	7.9200	-0.752%	342,282	+73.990%
2025-03-06	7.9400	8.0750	7.8600	7.9800	-0.375%	271,015	+72.682%
2025-03-05	7.8500	8.0400	7.8100	8.0100	+2.038%	371,350	+72.035%
2025-03-04	7.8000	8.0200	7.6911	7.8500	-1.382%	379,330	+75.541%
2025-03-03	8.5400	8.5700	7.9500	7.9600	-6.243%	387,056	+73.116%
2025-02-28	8.0800	8.5700	8.0800	8.4900	+5.074%	640,858	+62.309%
2025-02-27	8.4700	8.4900	8.0200	8.0800	-5.607%	803,672	+70.545%
2025-02-26	8.3900	8.6000	8.3300	8.5600	+3.008%	336,897	+60.981%
2025-02-25	8.2300	8.4000	8.1000	8.3100	+1.341%	556,276	+65.824%
2025-02-24	8.5100	8.6450	8.1900	8.2000	-2.613%	635,736	+68.049%
2025-02-21	8.8300	8.9700	8.3300	8.4200	-3.107%	676,881	+63.658%
2025-02-20	8.4800	8.7950	8.2000	8.6900	+1.876%	708,826	+58.573%
2025-02-19	8.8500	9.0299	8.3000	8.5300	-5.011%	1,078,342	+61.547%
2025-02-18	11.1100	11.3500	8.9150	8.9800	-18.364%	1,922,806	+53.452%
2025-02-14	11.1800	11.2100	10.9100	11.0000	-1.079%	314,726	+25.273%
2025-02-13	11.3500	11.3700	10.9750	11.1200	-0.891%	241,347	+23.921%
2025-02-12	11.1400	11.3000	11.0900	11.2200	-1.837%	332,666	+22.816%
2025-02-11	11.5700	11.7200	11.3301	11.4300	-2.723%	316,184	+20.560%
2025-02-10	11.5000	11.8000	11.4500	11.7500	+2.980%	391,114	+17.277%
2025-02-07	11.5000	11.5900	11.3700	11.4100	-0.436%	387,150	+20.771%
2025-02-06	11.3000	11.5300	11.2300	11.4600	+1.686%	442,944	+20.244%
2025-02-05	10.9800	11.2950	10.9800	11.2700	+2.641%	343,820	+22.272%
2025-02-04	10.7500	11.0000	10.7200	10.9800	+1.479%	227,803	+25.501%
2025-02-03	10.8500	10.9600	10.6800	10.8200	-1.547%	250,967	+27.357%
2025-01-31	11.1400	11.1400	10.8800	10.9900	-1.435%	270,475	+25.387%
2025-01-30	11.0900	11.2100	11.0250	11.1500	+1.548%	258,254	+23.587%
2025-01-29	10.7600	11.0500	10.7600	10.9800	+2.045%	212,745	+25.501%
2025-01-28	11.2000	11.2100	10.7500	10.7600	-3.498%	376,381	+28.067%
2025-01-27	11.6400	11.7500	11.1200	11.1500	-5.268%	443,674	+23.587%
2025-01-24	12.0100	12.0200	11.7000	11.7700	-2.486%	301,602	+17.077%
2025-01-23	12.1300	12.1900	12.0000	12.0700	-0.822%	230,155	+14.167%
2025-01-22	12.4400	12.5000	12.1400	12.1700	-2.170%	372,948	+13.229%
2025-01-21	12.2400	12.5400	12.1400	12.4400	+3.494%	601,758	+10.772%
2025-01-17	12.1000	12.2400	11.9100	12.0200	0.000%	473,075	+14.642%
2025-01-16	11.8300	12.0300	11.7900	12.0200	+2.124%	339,863	+14.642%
2025-01-15	11.9100	12.0100	11.6400	11.7700	+0.857%	319,840	+17.077%
2025-01-14	11.2700	11.6800	11.2700	11.6700	+3.918%	286,714	+18.081%
2025-01-13	11.0000	11.2450	10.9500	11.2300	+1.354%	302,407	+22.707%
2025-01-10	11.1700	11.1700	10.9400	11.0800	-2.551%	327,654	+24.368%
2025-01-08	11.2800	11.4050	11.1000	11.3700	0.000%	331,309	+21.196%
2025-01-07	11.6400	11.6400	11.1500	11.3700	-2.151%	320,396	+21.196%
2025-01-06	11.8400	11.8800	11.6000	11.6200	-1.274%	357,686	+18.589%
2025-01-03	11.6800	11.7992	11.6000	11.7700	+0.943%	343,765	+17.077%
2025-01-02	11.4500	11.8500	11.3000	11.6600	+3.277%	573,562	+18.182%
2024-12-31	11.4200	11.4450	11.2400	11.2900	-0.265%	317,359	+22.055%
2024-12-30	11.2100	11.4100	11.0100	11.3200	+0.133%	356,151	+21.731%
2024-12-27	11.6400	11.7200	11.2100	11.3050	-3.705%	353,748	+21.893%
2024-12-26	11.6400	11.7500	11.5000	11.7400	+0.859%	257,891	+17.376%
2024-12-24	11.5500	11.6800	11.4600	11.6400	+0.823%	185,086	+18.385%
2024-12-23	11.6400	11.6966	11.4200	11.5450	-1.493%	403,593	+19.359%
2024-12-20	11.3900	11.9698	11.3900	11.7200	+1.472%	1,030,287	+17.577%
2024-12-19	11.6700	11.7100	11.3300	11.5500	+1.050%	472,134	+19.307%
2024-12-18	11.9500	12.2000	11.3000	11.4300	-3.788%	506,075	+20.560%
2024-12-17	12.0000	12.0100	11.7000	11.8800	-1.737%	424,783	+15.993%
2024-12-16	11.9800	12.1400	11.8900	12.0900	+0.918%	283,303	+13.978%
2024-12-13	11.9500	12.0200	11.7600	11.9800	0.000%	426,500	+15.025%
2024-12-12	12.6700	12.6700	11.9400	11.9800	-5.892%	406,866	+15.025%
2024-12-11	12.7400	12.7870	12.4800	12.7300	+0.553%	451,993	+8.248%
2024-12-10	12.6800	12.8000	12.3800	12.6600	-0.236%	367,057	+8.847%
2024-12-09	12.5000	12.7700	12.3617	12.6900	+1.601%	408,954	+8.589%
2024-12-06	12.8300	12.8300	12.4700	12.4900	-1.576%	210,945	+10.328%
2024-12-05	12.7200	12.8900	12.6100	12.6900	-0.157%	252,275	+8.589%
2024-12-04	12.5400	12.7200	12.3850	12.7100	+1.925%	435,903	+8.419%
2024-12-03	12.4800	12.5200	12.2950	12.4700	-0.399%	342,917	+10.505%
2024-12-02	12.5900	12.7400	12.4900	12.5200	-0.871%	249,130	+10.064%
2024-11-29	12.5800	12.7100	12.5498	12.6300	+0.919%	183,541	+9.105%
2024-11-27	12.5300	12.6100	12.4200	12.5150	-0.080%	240,630	+10.108%
2024-11-26	12.4200	12.6900	12.3450	12.5250	+0.361%	427,381	+10.020%
2024-11-25	12.5000	12.6100	12.3000	12.4800	+1.217%	907,147	+10.417%
2024-11-22	12.2500	12.5200	12.2300	12.3300	+0.081%	413,579	+11.760%
2024-11-21	12.2700	12.4050	11.9700	12.3200	+0.818%	672,064	+11.851%
2024-11-20	12.3100	12.3500	11.9700	12.2200	-0.731%	234,796	+12.766%
2024-11-19	11.9200	12.3550	11.8600	12.3100	+2.073%	446,649	+11.942%
2024-11-18	11.9400	12.1200	11.8700	12.0600	+1.047%	315,484	+14.262%
2024-11-15	12.2000	12.2000	11.7900	11.9350	-1.608%	374,417	+15.459%
2024-11-14	12.1300	12.2100	11.8500	12.1300	+0.748%	460,631	+13.603%
2024-11-13	12.5100	12.5655	12.0300	12.0400	-3.911%	384,483	+14.452%
2024-11-12	12.6100	12.7600	12.3500	12.5300	-0.634%	399,050	+9.976%
2024-11-11	12.7600	12.8300	12.4600	12.6100	-0.630%	512,486	+9.278%
2024-11-08	12.4600	12.8000	12.3800	12.6900	+2.504%	427,811	+8.589%
2024-11-07	12.4600	12.5600	12.2700	12.3800	-0.642%	443,494	+11.309%
2024-11-06	12.0000	12.5900	11.8150	12.4600	+7.321%	989,693	+10.594%
2024-11-05	11.0000	11.6700	10.2500	11.6100	0.000%	770,324	+18.691%
2024-11-04	11.5900	12.0300	11.5300	11.6100	-0.684%	484,432	+18.691%
2024-11-01	11.4400	11.7000	11.4400	11.6900	+2.275%	288,264	+17.879%
2024-10-31	11.4700	11.6000	11.0700	11.4300	-0.349%	529,592	+20.560%
2024-10-30	11.5700	11.7000	11.4600	11.4700	-1.545%	328,787	+20.139%
2024-10-29	11.4100	11.7100	11.3701	11.6500	+1.128%	213,480	+18.283%
2024-10-28	11.7900	11.9000	11.5200	11.5200	-1.623%	277,502	+19.618%
2024-10-25	11.8300	11.9000	11.6290	11.7100	-0.256%	242,567	+17.677%
2024-10-24	11.9100	12.0300	11.6400	11.7400	-1.345%	250,956	+17.376%
2024-10-23	12.1200	12.3100	11.7400	11.9000	-2.936%	403,999	+15.798%
2024-10-22	12.1200	12.2700	12.0201	12.2600	+1.155%	300,248	+12.398%
2024-10-21	12.0700	12.2400	12.0000	12.1200	+0.124%	414,550	+13.696%
2024-10-18	11.9900	12.1900	11.8800	12.1050	+0.791%	309,532	+13.837%
2024-10-17	12.0700	12.0850	11.8300	12.0100	+0.334%	359,235	+14.738%
2024-10-16	11.6800	11.9800	11.5600	11.9700	+3.816%	332,249	+15.121%
2024-10-15	11.4300	11.7400	11.3600	11.5300	+0.611%	266,840	+19.514%
2024-10-14	11.7900	11.7900	11.3900	11.4600	-2.468%	283,119	+20.244%
2024-10-11	11.5400	11.7800	11.5300	11.7500	+1.644%	214,746	+17.277%
2024-10-10	11.5000	11.7300	11.4000	11.5600	-0.516%	263,937	+19.204%
2024-10-09	11.6300	11.8100	11.5000	11.6200	-0.086%	204,826	+18.589%
2024-10-08	11.5200	11.7000	11.4000	11.6300	+0.259%	267,959	+18.487%
2024-10-07	11.6200	11.9800	11.5600	11.6000	-0.855%	432,004	+18.793%
2024-10-04	11.4200	11.7700	11.3500	11.7000	+3.815%	496,075	+17.778%
2024-10-03	11.2400	11.3500	11.0350	11.2700	-0.617%	462,249	+22.272%
2024-10-02	10.8400	11.7800	10.8050	11.3400	+5.784%	999,609	+21.517%
2024-10-01	10.5000	10.7250	10.2500	10.7200	+1.804%	434,918	+28.545%
2024-09-30	10.4000	10.5800	10.2200	10.5300	+0.573%	394,243	+30.864%
2024-09-27	10.6300	10.7399	10.4200	10.4700	-1.040%	206,996	+31.614%
2024-09-26	10.6300	10.7100	10.4800	10.5800	+0.858%	236,785	+30.246%
2024-09-25	10.7700	10.8300	10.2100	10.4900	-2.780%	443,510	+31.363%
2024-09-24	10.8000	10.9050	10.6800	10.7900	+0.841%	269,400	+27.711%
2024-09-23	10.7000	10.9300	10.6700	10.7000	+2.392%	421,308	+28.785%
2024-09-20	10.2100	10.7800	10.2100	10.4500	+1.260%	1,251,196	+31.866%
2024-09-19	10.0400	10.3700	9.8700	10.3200	+5.414%	389,368	+33.527%
2024-09-18	9.6600	9.8000	9.4500	9.7900	+1.451%	513,315	+40.756%
2024-09-17	9.8700	9.9700	9.5150	9.6500	-1.531%	340,437	+42.798%
2024-09-16	9.8700	9.9700	9.6900	9.8000	-0.407%	309,863	+40.612%
2024-09-13	9.6700	10.1050	9.6000	9.8400	+2.821%	826,378	+40.041%
2024-09-12	9.5200	9.7700	9.4500	9.5700	+1.377%	686,432	+43.992%
2024-09-11	9.4000	9.5200	9.1900	9.4400	+0.532%	222,617	+45.975%
2024-09-10	9.3100	9.4100	9.1000	9.3900	+0.913%	270,671	+46.752%
2024-09-09	9.0020	9.3200	8.9600	9.3050	+3.389%	350,627	+48.092%
2024-09-06	9.1700	9.2480	8.8900	9.0000	-1.854%	362,761	+53.111%
2024-09-05	9.3600	9.3600	9.0500	9.1700	-1.925%	338,957	+50.273%
2024-09-04	9.4000	9.5900	9.2650	9.3500	-1.163%	352,296	+47.380%
2024-09-03	9.8000	9.8200	9.1200	9.4600	-4.925%	837,859	+45.666%
2024-08-30	9.9500	10.0900	9.8600	9.9500	+1.427%	664,704	+38.492%
2024-08-29	10.0000	10.3450	9.7900	9.8100	-1.407%	1,778,521	+40.469%
2024-08-28	10.0400	10.1500	9.6700	9.9500	-1.777%	1,036,017	+38.492%
2024-08-27	9.9300	10.5500	9.8500	10.1300	+2.947%	1,414,351	+36.032%
2024-08-26	9.2700	9.8400	9.0900	9.8400	+8.490%	1,237,606	+40.041%
2024-08-23	8.8400	9.1900	8.7700	9.0700	+3.539%	410,910	+51.929%
2024-08-22	8.8100	8.8700	8.7100	8.7600	-1.017%	216,729	+57.306%
2024-08-21	8.8500	8.9000	8.7400	8.8500	+0.797%	182,003	+55.706%
2024-08-20	9.0400	9.1950	8.6900	8.7800	-3.622%	284,320	+56.948%
2024-08-19	9.0800	9.1200	8.9650	9.1100	-0.110%	477,814	+51.262%
2024-08-16	9.0400	9.2300	8.9800	9.1200	+0.773%	561,711	+51.096%
2024-08-15	9.0700	9.1800	8.9200	9.0500	+1.685%	424,877	+52.265%
2024-08-14	9.0100	9.0600	8.8400	8.9000	-0.670%	233,366	+54.831%
2024-08-13	8.8700	8.9950	8.7100	8.9600	+1.472%	366,423	+53.795%
2024-08-12	8.7800	8.8600	8.6800	8.8300	+1.145%	364,270	+56.059%
2024-08-09	8.9300	9.0300	8.6800	8.7300	-2.020%	370,223	+57.847%
2024-08-08	8.7100	8.9200	8.5800	8.9100	+3.846%	294,801	+54.658%
2024-08-07	8.6300	8.7500	8.4500	8.5800	+0.234%	607,188	+60.606%
2024-08-06	8.8400	8.9750	8.0300	8.5600	+5.679%	605,677	+60.981%
2024-08-05	7.9400	8.2150	7.7600	8.1000	-4.594%	678,777	+70.123%
2024-08-02	8.7800	8.7800	8.4300	8.4900	-5.876%	494,285	+62.309%
2024-08-01	9.4600	9.4763	8.8820	9.0200	-4.348%	468,516	+52.772%
2024-07-31	9.2300	9.5900	9.1750	9.4300	+3.513%	405,795	+46.129%
2024-07-30	9.2300	9.3900	9.0200	9.1100	-0.978%	243,249	+51.262%
2024-07-29	9.5200	9.6000	9.1500	9.2000	-2.748%	314,138	+49.783%
2024-07-26	9.6300	9.6300	9.3900	9.4600	+0.212%	546,696	+45.666%
2024-07-25	9.4800	9.6600	9.3800	9.4400	+0.212%	295,574	+45.975%
2024-07-24	9.7200	9.9299	9.3800	9.4200	-3.681%	339,148	+46.285%
2024-07-23	9.4900	9.8600	9.4100	9.7800	+3.165%	414,356	+40.900%
2024-07-22	9.3500	9.5000	9.2100	9.4800	+1.499%	529,091	+45.359%
2024-07-19	9.1000	9.4800	8.8900	9.3400	+2.977%	1,572,478	+47.537%
2024-07-18	9.1300	9.3000	8.9820	9.0700	-1.306%	247,500	+51.929%
2024-07-17	9.2500	9.4900	9.1700	9.1900	-1.501%	491,916	+49.946%
2024-07-16	9.0100	9.3550	8.9500	9.3300	+4.831%	454,809	+47.696%
2024-07-15	8.8000	8.9500	8.6800	8.9000	+2.535%	321,053	+54.831%
2024-07-12	8.7400	8.8200	8.6500	8.6800	+0.696%	274,867	+58.756%
2024-07-11	8.5000	8.6800	8.4400	8.6200	+3.981%	302,106	+59.861%
2024-07-10	8.2900	8.3361	8.2200	8.2900	+0.607%	156,403	+66.224%
2024-07-09	8.2300	8.2500	8.0900	8.2400	-0.121%	332,832	+67.233%
2024-07-08	8.4100	8.4800	8.2300	8.2500	-0.841%	192,026	+67.030%
2024-07-05	8.5200	8.6000	8.2800	8.3200	-3.030%	295,431	+65.625%
2024-07-03	8.5900	8.6800	8.4700	8.5800	0.000%	139,066	+60.606%
2024-07-02	8.6100	8.6350	8.4720	8.5800	+0.234%	230,507	+60.606%
2024-07-01	8.7500	8.8400	8.4800	8.5600	-2.506%	344,865	+60.981%
2024-06-28	8.9500	9.0000	8.6650	8.7800	-1.237%	890,627	+56.948%
2024-06-27	8.9400	8.9900	8.8100	8.8900	-0.670%	283,979	+55.006%
2024-06-26	8.7600	8.9600	8.7100	8.9500	+1.130%	307,713	+53.966%
2024-06-25	8.8400	8.9400	8.6900	8.8500	-0.450%	312,788	+55.706%