Dark

GLDD
Great Lakes Dredge & Dock Corporation
stock NASDAQ

Inactive

Mar 31, 2026

17.00USD+0.177%(+0.03)2,771,519

Pre-market

0.00USD-100.000%(-16.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	16.9800	17.0200	16.9800	17.0000	+0.177%	2,771,519	0.000%
2026-03-30	16.9700	16.9850	16.9700	16.9700	0.000%	1,718,393	+0.177%
2026-03-27	16.9700	16.9800	16.9600	16.9700	0.000%	1,876,676	+0.177%
2026-03-26	16.9700	16.9800	16.9600	16.9700	-0.059%	1,866,638	+0.177%
2026-03-25	16.9800	16.9900	16.9700	16.9800	+0.059%	827,770	+0.118%
2026-03-24	16.9600	16.9900	16.9500	16.9700	+0.118%	2,243,871	+0.177%
2026-03-23	16.9700	16.9800	16.9500	16.9500	+0.059%	1,687,929	+0.295%
2026-03-20	16.9700	16.9700	16.9400	16.9400	-0.059%	3,313,630	+0.354%
2026-03-19	16.9400	16.9750	16.9300	16.9500	+0.118%	1,410,233	+0.295%
2026-03-18	16.9600	16.9800	16.9300	16.9300	-0.118%	1,471,372	+0.413%
2026-03-17	16.9400	16.9600	16.9300	16.9500	+0.118%	1,282,527	+0.295%
2026-03-16	16.9400	16.9500	16.9200	16.9300	+0.059%	2,737,442	+0.413%
2026-03-13	16.9600	16.9600	16.9200	16.9200	-0.177%	3,177,598	+0.473%
2026-03-12	16.9300	16.9500	16.9300	16.9500	0.000%	1,170,304	+0.295%
2026-03-11	16.9400	16.9500	16.9300	16.9500	+0.059%	871,959	+0.295%
2026-03-10	16.9500	16.9600	16.9200	16.9400	-0.059%	1,868,829	+0.354%
2026-03-09	16.9200	16.9700	16.9200	16.9500	+0.059%	2,267,394	+0.295%
2026-03-06	16.9300	16.9500	16.9200	16.9400	+0.059%	2,839,593	+0.354%
2026-03-05	16.9500	16.9650	16.9300	16.9300	-0.118%	1,670,712	+0.413%
2026-03-04	16.9700	16.9750	16.9500	16.9500	-0.177%	1,677,401	+0.295%
2026-03-03	16.9100	16.9800	16.9100	16.9800	+0.414%	2,519,065	+0.118%
2026-03-02	16.9300	16.9800	16.9100	16.9100	-0.236%	1,551,564	+0.532%
2026-02-27	16.9100	16.9600	16.9000	16.9500	+0.237%	1,408,716	+0.295%
2026-02-26	16.9100	16.9350	16.9000	16.9100	+0.059%	1,501,659	+0.532%
2026-02-25	16.9500	16.9600	16.9000	16.9000	-0.236%	890,582	+0.592%
2026-02-24	16.9100	16.9700	16.8800	16.9400	+0.415%	1,409,731	+0.354%
2026-02-23	16.8900	16.9200	16.8700	16.8700	-0.118%	1,098,347	+0.771%
2026-02-20	16.9000	16.9100	16.8750	16.8900	+0.059%	1,856,086	+0.651%
2026-02-19	16.8700	16.9200	16.8700	16.8800	+0.059%	1,780,186	+0.711%
2026-02-18	16.9000	16.9100	16.8700	16.8700	+0.119%	1,445,802	+0.771%
2026-02-17	16.9100	16.9300	16.8500	16.8500	-0.237%	1,952,267	+0.890%
2026-02-13	16.9100	16.9250	16.8800	16.8900	-0.354%	3,548,806	+0.651%
2026-02-12	16.9200	16.9600	16.8800	16.9500	0.000%	5,869,869	+0.295%
2026-02-11	16.9400	16.9900	16.8600	16.9500	+5.019%	13,112,041	+0.295%
2026-02-10	16.0500	16.5650	15.9900	16.1400	+0.498%	697,268	+5.328%
2026-02-09	15.6200	16.3100	15.5900	16.0600	+3.081%	635,661	+5.853%
2026-02-06	15.0750	15.7500	15.0700	15.5800	+4.634%	638,860	+9.114%
2026-02-05	14.7600	15.1900	14.6000	14.8900	-0.601%	695,857	+14.171%
2026-02-04	15.5800	15.6140	14.6300	14.9800	-3.105%	720,174	+13.485%
2026-02-03	15.1300	15.7400	15.0900	15.4600	+2.249%	591,325	+9.961%
2026-02-02	14.9400	15.3000	14.8150	15.1200	+0.935%	778,773	+12.434%
2026-01-30	15.0700	15.2100	14.7100	14.9800	-1.899%	658,653	+13.485%
2026-01-29	15.3400	15.5200	14.8300	15.2700	-0.326%	644,698	+11.329%
2026-01-28	15.2500	15.4700	14.9000	15.3200	+0.789%	1,043,604	+10.966%
2026-01-27	14.8900	15.2397	14.8000	15.2000	+2.082%	657,601	+11.842%
2026-01-26	15.3700	15.3900	14.7700	14.8900	-3.374%	817,349	+14.171%
2026-01-23	15.6300	15.8300	15.3800	15.4100	-2.159%	984,506	+10.318%
2026-01-22	16.3400	16.7200	15.7000	15.7500	+6.419%	2,051,162	+7.937%
2026-01-21	14.8200	14.8400	14.3500	14.8000	+1.300%	699,372	+14.865%
2026-01-20	14.7500	14.9588	14.5247	14.6100	-2.274%	1,041,151	+16.359%
2026-01-16	15.4500	15.5290	14.8700	14.9500	-3.174%	1,771,186	+13.712%
2026-01-15	13.6900	15.8300	13.6550	15.4400	+12.701%	4,947,070	+10.104%
2026-01-14	13.7600	13.8234	13.3867	13.7000	-0.364%	349,668	+24.088%
2026-01-13	13.6600	13.7700	13.5100	13.7500	+1.326%	312,595	+23.636%
2026-01-12	13.2300	13.6400	13.1850	13.5700	+1.953%	528,415	+25.276%
2026-01-09	13.1000	13.3400	13.0500	13.3100	+1.603%	436,692	+27.724%
2026-01-08	13.0800	13.2560	12.9800	13.1000	-0.228%	451,825	+29.771%
2026-01-07	13.4000	13.4250	13.0600	13.1300	-2.015%	372,417	+29.474%
2026-01-06	13.6100	13.6532	13.1250	13.4000	-1.975%	856,948	+26.866%
2026-01-05	13.2700	13.8000	13.2700	13.6700	+3.092%	587,244	+24.360%
2026-01-02	13.2500	13.2700	13.0450	13.2600	+1.067%	560,309	+28.205%
2025-12-31	13.2200	13.2300	13.0450	13.1200	-0.606%	243,959	+29.573%
2025-12-30	13.2000	13.2600	13.0600	13.2000	+0.457%	290,524	+28.788%
2025-12-29	13.3000	13.3550	13.1250	13.1400	-1.499%	288,143	+29.376%
2025-12-26	13.5900	13.5900	13.3150	13.3400	-1.404%	267,188	+27.436%
2025-12-24	13.4400	13.6000	13.3200	13.5300	+0.745%	142,233	+25.647%
2025-12-23	13.3200	13.4900	13.2800	13.4300	-0.074%	376,564	+26.582%
2025-12-22	13.5300	13.7800	13.3800	13.4400	-0.518%	427,920	+26.488%
2025-12-19	13.4000	13.6900	13.3615	13.5100	+0.521%	826,446	+25.833%
2025-12-18	13.4300	13.5700	13.2400	13.4400	+1.205%	365,407	+26.488%
2025-12-17	13.7500	13.7699	13.2300	13.2800	-3.488%	338,649	+28.012%
2025-12-16	13.9000	14.0200	13.7300	13.7600	-0.936%	541,979	+23.547%
2025-12-15	13.8900	13.9600	13.7250	13.8900	+0.798%	348,973	+22.390%
2025-12-12	13.9000	14.0000	13.6900	13.7800	-0.720%	716,558	+23.367%
2025-12-11	13.7200	13.9500	13.6100	13.8800	+1.685%	443,625	+22.478%
2025-12-10	13.5500	13.9800	13.5300	13.6500	+0.664%	619,965	+24.542%
2025-12-09	13.2500	13.7000	13.2000	13.5600	+2.262%	522,980	+25.369%
2025-12-08	12.9600	13.3900	12.8250	13.2600	+3.110%	617,577	+28.205%
2025-12-05	12.9100	12.9100	12.5800	12.8600	-0.233%	365,471	+32.193%
2025-12-04	13.0100	13.0800	12.8000	12.8900	-1.226%	359,329	+31.885%
2025-12-03	12.9100	13.1000	12.8000	13.0500	+1.399%	430,952	+30.268%
2025-12-02	12.8400	12.8850	12.7400	12.8700	+1.100%	199,397	+32.090%
2025-12-01	12.6500	12.8900	12.6300	12.7300	-0.313%	557,520	+33.543%
2025-11-28	12.7400	12.8199	12.6501	12.7700	+0.869%	211,042	+33.125%
2025-11-26	12.3400	12.7050	12.3400	12.6600	+2.510%	305,698	+34.281%
2025-11-25	12.1500	12.4000	12.0600	12.3500	+2.320%	307,064	+37.652%
2025-11-24	11.9600	12.1098	11.8800	12.0700	+1.771%	415,580	+40.845%
2025-11-21	11.6100	11.9300	11.4700	11.8600	+1.715%	468,569	+43.339%
2025-11-20	12.0700	12.2850	11.6400	11.6600	-1.354%	497,275	+45.798%
2025-11-19	11.9500	12.1165	11.8100	11.8200	-1.336%	325,244	+43.824%
2025-11-18	11.9300	12.1200	11.8401	11.9800	-0.416%	282,888	+41.903%
2025-11-17	12.3600	12.4100	11.9850	12.0300	-2.591%	303,163	+41.313%
2025-11-14	12.2900	12.4337	12.1708	12.3500	-1.279%	323,188	+37.652%
2025-11-13	12.8300	12.8300	12.3200	12.5100	-3.023%	388,331	+35.891%
2025-11-12	12.7000	13.0500	12.6600	12.9000	+1.575%	437,661	+31.783%
2025-11-11	12.5700	12.7200	12.3800	12.7000	+1.276%	434,497	+33.858%
2025-11-10	12.3600	12.6300	12.3000	12.5400	+2.367%	450,304	+35.566%
2025-11-07	12.0400	12.3200	11.8600	12.2500	+0.492%	454,459	+38.776%
2025-11-06	12.6900	12.6900	12.1600	12.1900	-3.100%	421,703	+39.459%
2025-11-05	12.7300	12.7400	12.1601	12.5800	-1.488%	609,691	+35.135%
2025-11-04	11.7400	12.9300	11.5000	12.7700	+12.214%	1,119,950	+33.125%
2025-11-03	11.3400	11.4700	11.2100	11.3800	+0.264%	446,180	+49.385%
2025-10-31	11.3800	11.4400	11.1400	11.3500	-0.439%	355,304	+49.780%
2025-10-30	11.3800	11.6500	11.3450	11.4000	-0.870%	476,107	+49.123%
2025-10-29	11.0800	11.6850	11.0200	11.5000	+4.736%	1,092,750	+47.826%
2025-10-28	10.9700	11.1400	10.8900	10.9800	-0.453%	399,775	+54.827%
2025-10-27	11.1500	11.3900	11.0100	11.0300	-1.076%	419,737	+54.125%
2025-10-24	11.1000	11.2850	11.0000	11.1500	+1.734%	279,353	+52.466%
2025-10-23	11.0100	11.0850	10.9100	10.9600	-0.544%	282,740	+55.109%
2025-10-22	11.2700	11.3400	10.9100	11.0200	-2.218%	348,582	+54.265%
2025-10-21	11.0300	11.3550	11.0000	11.2700	+2.176%	294,318	+50.843%
2025-10-20	10.9000	11.1300	10.8500	11.0300	+2.319%	288,982	+54.125%
2025-10-17	11.0900	11.0900	10.7100	10.7800	-3.578%	527,507	+57.699%
2025-10-16	11.3500	11.3800	11.1150	11.1800	-1.498%	318,492	+52.057%
2025-10-15	11.3500	11.4700	11.2500	11.3500	+0.621%	426,731	+49.780%
2025-10-14	11.1700	11.3800	11.1000	11.2800	-0.353%	338,874	+50.709%
2025-10-13	11.3000	11.5050	11.1950	11.3200	+0.981%	378,758	+50.177%
2025-10-10	11.6500	11.7300	11.1900	11.2100	-3.445%	307,728	+51.650%
2025-10-09	11.8400	11.8500	11.5850	11.6100	-2.273%	239,767	+46.425%
2025-10-08	11.7500	11.9450	11.6600	11.8800	+1.799%	218,140	+43.098%
2025-10-07	12.0200	12.1000	11.5600	11.6700	-2.425%	363,398	+45.673%
2025-10-06	12.0000	12.1400	11.9100	11.9600	0.000%	363,833	+42.140%
2025-10-03	11.9200	12.1200	11.8800	11.9600	+0.843%	280,824	+42.140%
2025-10-02	12.0700	12.2000	11.8200	11.8600	-0.420%	361,045	+43.339%
2025-10-01	11.9000	12.0200	11.8400	11.9100	-0.667%	314,873	+42.737%
2025-09-30	11.8700	12.0000	11.8000	11.9900	+0.587%	435,891	+41.785%
2025-09-29	11.8600	11.9800	11.7800	11.9200	+1.188%	404,306	+42.617%
2025-09-26	11.8700	11.8700	11.7100	11.7800	+0.170%	263,495	+44.312%
2025-09-25	11.9700	11.9700	11.6700	11.7600	-2.568%	298,674	+44.558%
2025-09-24	12.1000	12.2300	12.0100	12.0700	-0.248%	494,899	+40.845%
2025-09-23	12.2700	12.5550	12.0700	12.1000	-1.305%	701,114	+40.496%
2025-09-22	12.1000	12.2700	11.9520	12.2600	+1.239%	588,083	+38.662%
2025-09-19	12.3400	12.4340	12.0500	12.1100	-1.304%	1,005,156	+40.380%
2025-09-18	12.0400	12.5200	11.9819	12.2700	+2.506%	747,234	+38.549%
2025-09-17	12.2000	12.3000	11.9400	11.9700	-1.400%	492,142	+42.022%
2025-09-16	12.2600	12.2900	12.1000	12.1400	-0.736%	350,830	+40.033%
2025-09-15	12.1500	12.3200	12.1000	12.2300	+1.242%	451,296	+39.002%
2025-09-12	12.1900	12.2400	12.0500	12.0800	-1.548%	310,326	+40.728%
2025-09-11	11.9800	12.2900	11.9400	12.2700	+2.421%	456,349	+38.549%
2025-09-10	11.8200	12.0180	11.7920	11.9800	+1.612%	304,840	+41.903%
2025-09-09	11.6400	11.8800	11.6000	11.7900	+1.115%	333,773	+44.190%
2025-09-08	11.7700	11.9900	11.6400	11.6600	-0.597%	267,268	+45.798%
2025-09-05	11.7500	11.7500	11.4950	11.7300	+0.514%	275,400	+44.928%
2025-09-04	11.6500	11.7800	11.5800	11.6700	+0.690%	333,742	+45.673%
2025-09-03	11.6000	11.6800	11.4800	11.5900	-0.258%	398,184	+46.678%
2025-09-02	11.5800	11.8000	11.4701	11.6200	-0.343%	514,534	+46.299%
2025-08-29	11.9400	11.9400	11.6100	11.6600	-2.345%	279,012	+45.798%
2025-08-28	11.9000	12.0600	11.8300	11.9400	+0.505%	403,461	+42.379%
2025-08-27	11.9400	12.1000	11.8700	11.8800	-0.669%	270,872	+43.098%
2025-08-26	11.7600	11.9900	11.7100	11.9600	+1.614%	257,566	+42.140%
2025-08-25	11.9200	12.0300	11.7700	11.7700	-1.258%	255,309	+44.435%
2025-08-22	11.6300	11.9750	11.5750	11.9200	+3.742%	420,890	+42.617%
2025-08-21	11.4700	11.5200	11.3900	11.4900	+0.349%	245,967	+47.955%
2025-08-20	11.4400	11.5100	11.1600	11.4500	+0.704%	386,487	+48.472%
2025-08-19	11.5600	11.6000	11.3200	11.3700	-1.813%	300,749	+49.516%
2025-08-18	11.3700	11.7300	11.3700	11.5800	+2.026%	350,188	+46.805%
2025-08-15	11.4300	11.4400	11.1600	11.3500	-0.176%	659,861	+49.780%
2025-08-14	11.6100	11.6700	11.3600	11.3700	-2.737%	462,975	+49.516%
2025-08-13	11.5150	11.6950	11.4000	11.6900	+2.634%	621,008	+45.423%
2025-08-12	11.5400	11.5900	11.3500	11.3900	-0.697%	436,439	+49.254%
2025-08-11	11.6100	11.6800	11.3600	11.4700	-0.950%	400,237	+48.213%
2025-08-08	11.3400	11.5900	11.2800	11.5800	+2.660%	403,642	+46.805%
2025-08-07	11.2400	11.4400	11.2000	11.2800	+1.897%	347,494	+50.709%
2025-08-06	11.5100	11.5100	10.9500	11.0700	-3.319%	503,992	+53.568%
2025-08-05	11.4200	11.9000	11.1700	11.4500	+7.714%	856,263	+48.472%
2025-08-04	10.6700	10.8000	10.4600	10.6300	+0.950%	533,424	+59.925%
2025-08-01	10.8600	10.8600	10.3687	10.5300	-4.964%	549,697	+61.443%
2025-07-31	11.1700	11.3545	11.0110	11.0800	-1.423%	458,865	+53.430%
2025-07-30	11.4000	11.5100	11.1900	11.2400	-1.404%	401,207	+51.246%
2025-07-29	11.5500	11.6000	11.3600	11.4000	-0.175%	262,027	+49.123%
2025-07-28	11.6100	11.6400	11.3748	11.4200	-1.126%	295,160	+48.862%
2025-07-25	11.3900	11.6500	11.3441	11.5500	+1.494%	319,703	+47.186%
2025-07-24	11.3100	11.4800	11.2750	11.3800	-0.175%	315,982	+49.385%
2025-07-23	11.1900	11.4100	11.1900	11.4000	+1.877%	305,742	+49.123%
2025-07-22	11.2500	11.3138	10.9400	11.1900	-0.533%	422,312	+51.921%
2025-07-21	11.2000	11.2694	11.0439	11.2500	+0.806%	372,606	+51.111%
2025-07-18	11.4750	11.5200	11.1200	11.1600	-1.761%	409,112	+52.330%
2025-07-17	11.2200	11.5900	11.1500	11.3600	+1.701%	514,702	+49.648%
2025-07-16	10.9300	11.2200	10.8350	11.1700	+2.289%	467,753	+52.193%
2025-07-15	11.0500	11.0700	10.8800	10.9200	-0.997%	321,970	+55.678%
2025-07-14	11.0300	11.1300	10.9600	11.0300	-0.361%	380,219	+54.125%
2025-07-11	11.1400	11.2350	11.0300	11.0700	-1.072%	289,180	+53.568%
2025-07-10	11.1300	11.2700	11.0250	11.1900	+0.539%	437,052	+51.921%
2025-07-09	11.3700	11.4059	11.0200	11.1300	-1.242%	525,931	+52.740%
2025-07-08	11.8400	11.8588	11.2350	11.2700	-4.814%	612,938	+50.843%
2025-07-07	12.0000	12.1500	11.8110	11.8400	-1.824%	403,350	+43.581%
2025-07-03	12.0000	12.1000	11.9200	12.0600	+0.836%	283,161	+40.962%
2025-07-02	11.8800	11.9850	11.8200	11.9600	+1.184%	426,930	+42.140%
2025-07-01	12.1500	12.1600	11.7700	11.8200	-3.035%	573,514	+43.824%
2025-06-30	12.2500	12.4550	12.1800	12.1900	-0.327%	599,155	+39.459%
2025-06-27	12.0500	12.2600	12.0100	12.2300	+1.747%	1,033,553	+39.002%
2025-06-26	12.1000	12.1300	11.9300	12.0200	-0.166%	304,019	+41.431%
2025-06-25	12.3500	12.4400	12.0200	12.0400	-2.510%	512,188	+41.196%
2025-06-24	12.2600	12.4100	12.1900	12.3500	+1.646%	499,962	+37.652%
2025-06-23	11.6800	12.1900	11.6400	12.1500	+3.757%	872,410	+39.918%
2025-06-20	11.9200	11.9200	11.5550	11.7100	-0.931%	1,174,686	+45.175%
2025-06-18	11.6400	11.8700	11.5900	11.8200	+1.984%	587,537	+43.824%
2025-06-17	11.7100	11.7450	11.5800	11.5900	-1.446%	346,940	+46.678%
2025-06-16	11.5700	11.7600	11.5400	11.7600	+2.528%	488,936	+44.558%
2025-06-13	11.4100	11.6300	11.4093	11.4700	-1.460%	354,075	+48.213%
2025-06-12	11.5400	11.6700	11.4700	11.6400	+0.518%	370,418	+46.048%
2025-06-11	11.4400	11.6800	11.3600	11.5800	+1.579%	352,797	+46.805%
2025-06-10	11.5000	11.5200	11.2800	11.4000	-0.697%	454,562	+49.123%
2025-06-09	11.7600	11.8300	11.4800	11.4800	-2.048%	453,621	+48.084%
2025-06-06	11.6500	11.7350	11.5000	11.7200	+1.736%	394,242	+45.051%
2025-06-05	11.5400	11.5650	11.2300	11.5200	-0.432%	471,041	+47.569%
2025-06-04	11.5700	11.6100	11.4900	11.5700	-0.430%	409,567	+46.932%
2025-06-03	11.3300	11.7000	11.2700	11.6200	+2.469%	645,361	+46.299%
2025-06-02	11.2700	11.3500	11.1300	11.3400	+1.431%	459,236	+49.912%
2025-05-30	11.2950	11.3000	11.0700	11.1800	-0.974%	613,163	+52.057%
2025-05-29	11.1900	11.3100	11.0800	11.2900	+1.620%	498,296	+50.576%
2025-05-28	11.2700	11.3110	11.1000	11.1100	-1.376%	437,146	+53.015%
2025-05-27	11.0700	11.3250	10.8900	11.2650	+3.065%	731,688	+50.910%
2025-05-23	10.5600	11.0200	10.5000	10.9300	+2.245%	546,427	+55.535%
2025-05-22	10.7700	10.8400	10.6400	10.6900	-1.565%	465,405	+59.027%
2025-05-21	10.8800	11.0800	10.8300	10.8600	-1.630%	450,941	+56.538%
2025-05-20	11.0200	11.1100	10.9600	11.0400	+0.455%	546,473	+53.986%
2025-05-19	11.1000	11.1400	10.9300	10.9900	-1.875%	497,688	+54.686%
2025-05-16	11.2900	11.3399	11.1500	11.2000	-0.973%	483,018	+51.786%
2025-05-15	11.2400	11.4800	11.1400	11.3100	+0.802%	569,180	+50.309%
2025-05-14	11.4300	11.4800	11.2200	11.2200	-1.751%	614,729	+51.515%
2025-05-13	11.1300	11.5500	11.1300	11.4200	+2.606%	773,194	+48.862%
2025-05-12	11.2500	11.3900	11.0100	11.1300	+4.019%	783,467	+52.740%
2025-05-09	10.6900	10.8500	10.5400	10.7000	+1.134%	893,520	+58.879%
2025-05-08	10.0700	10.7400	9.9600	10.5800	+7.085%	1,296,541	+60.681%
2025-05-07	9.9700	10.1500	9.8500	9.8800	-1.200%	1,034,180	+72.065%
2025-05-06	10.7400	10.7400	9.9700	10.0000	+4.822%	1,390,264	+70.000%
2025-05-05	9.5600	9.7200	9.5300	9.5400	-0.832%	459,512	+78.197%
2025-05-02	9.4700	9.7450	9.4700	9.6200	+2.123%	512,523	+76.715%
2025-05-01	9.1400	9.5650	9.1400	9.4200	+3.630%	877,600	+80.467%
2025-04-30	9.0800	9.1250	8.8800	9.0900	-0.547%	583,208	+87.019%
2025-04-29	9.0400	9.1550	8.9900	9.1400	+1.106%	438,648	+85.996%
2025-04-28	9.1400	9.2050	8.9200	9.0400	-1.310%	611,121	+88.053%
2025-04-25	8.9500	9.1800	8.9500	9.1600	+1.104%	209,195	+85.590%
2025-04-24	8.8300	9.1000	8.8000	9.0600	+2.373%	339,233	+87.638%
2025-04-23	8.8700	9.0200	8.8050	8.8500	+2.907%	456,599	+92.090%
2025-04-22	8.6400	8.7600	8.4900	8.6000	+0.585%	342,734	+97.674%
2025-04-21	8.6600	8.6900	8.4400	8.5500	-2.951%	358,048	+98.830%
2025-04-17	8.7300	8.9400	8.6100	8.8100	+1.032%	347,813	+92.963%
2025-04-16	8.9200	9.0800	8.3400	8.7200	-3.003%	910,552	+94.954%
2025-04-15	8.9000	9.1300	8.8000	8.9900	+0.785%	375,690	+89.099%
2025-04-14	9.0100	9.0100	8.7700	8.9200	+0.450%	280,482	+90.583%
2025-04-11	8.7000	8.9400	8.6100	8.8800	+2.186%	361,869	+91.441%
2025-04-10	8.5200	8.8200	8.4200	8.6900	-1.362%	379,978	+95.627%
2025-04-09	7.9900	9.0250	7.9707	8.8100	+9.577%	490,040	+92.963%
2025-04-08	8.3600	8.4700	7.9200	8.0400	-0.863%	539,846	+111.443%
2025-04-07	7.6200	8.4200	7.5100	8.1100	+0.496%	529,314	+109.618%
2025-04-04	8.1600	8.3453	7.8800	8.0700	-5.834%	621,418	+110.657%
2025-04-03	8.5700	8.7700	8.4900	8.5700	-5.408%	362,660	+98.366%
2025-04-02	8.7200	9.1000	8.6750	9.0600	+1.684%	215,178	+87.638%
2025-04-01	8.6600	8.9425	8.6300	8.9100	+2.414%	356,392	+90.797%
2025-03-31	8.7000	8.7700	8.5100	8.7000	-1.584%	399,026	+95.402%
2025-03-28	8.9800	8.9800	8.8300	8.8400	-1.669%	533,091	+92.308%
2025-03-27	8.9400	9.0700	8.8600	8.9900	+0.223%	236,916	+89.099%
2025-03-26	9.1900	9.1900	8.9200	8.9700	-2.394%	352,008	+89.521%
2025-03-25	9.1800	9.2600	9.0800	9.1900	-0.325%	356,881	+84.984%
2025-03-24	9.2300	9.3600	9.1300	9.2200	+1.207%	313,400	+84.382%
2025-03-21	9.1400	9.3100	8.7800	9.1100	-2.358%	1,139,335	+86.608%
2025-03-20	9.1700	9.4300	9.1550	9.3300	+0.974%	378,766	+82.208%
2025-03-19	8.9200	9.2700	8.8850	9.2400	+3.704%	462,629	+83.983%
2025-03-18	8.6400	8.9300	8.5800	8.9100	+2.414%	485,012	+90.797%
2025-03-17	8.5900	8.7700	8.5400	8.7000	+0.578%	547,023	+95.402%
2025-03-14	8.2400	8.7000	8.1600	8.6500	+10.332%	607,319	+96.532%
2025-03-13	7.9100	7.9900	7.7500	7.8400	-1.010%	247,239	+116.837%
2025-03-12	7.8700	7.9900	7.6900	7.9200	+1.799%	345,591	+114.646%
2025-03-11	7.7200	7.9100	7.6101	7.7800	+1.434%	418,025	+118.509%
2025-03-10	7.7800	7.8800	7.5814	7.6700	-3.157%	415,912	+121.643%
2025-03-07	7.9600	8.0800	7.7980	7.9200	-0.752%	342,282	+114.646%
2025-03-06	7.9400	8.0750	7.8600	7.9800	-0.375%	271,015	+113.033%
2025-03-05	7.8500	8.0400	7.8100	8.0100	+2.038%	371,350	+112.235%
2025-03-04	7.8000	8.0200	7.6911	7.8500	-1.382%	379,330	+116.561%
2025-03-03	8.5400	8.5700	7.9500	7.9600	-6.243%	387,056	+113.568%
2025-02-28	8.0800	8.5700	8.0800	8.4900	+5.074%	640,858	+100.236%
2025-02-27	8.4700	8.4900	8.0200	8.0800	-5.607%	803,672	+110.396%
2025-02-26	8.3900	8.6000	8.3300	8.5600	+3.008%	336,897	+98.598%
2025-02-25	8.2300	8.4000	8.1000	8.3100	+1.341%	556,276	+104.573%
2025-02-24	8.5100	8.6450	8.1900	8.2000	-2.613%	635,736	+107.317%
2025-02-21	8.8300	8.9700	8.3300	8.4200	-3.107%	676,881	+101.900%
2025-02-20	8.4800	8.7950	8.2000	8.6900	+1.876%	708,826	+95.627%
2025-02-19	8.8500	9.0299	8.3000	8.5300	-5.011%	1,078,342	+99.297%
2025-02-18	11.1100	11.3500	8.9150	8.9800	-18.364%	1,922,806	+89.310%
2025-02-14	11.1800	11.2100	10.9100	11.0000	-1.079%	314,726	+54.545%
2025-02-13	11.3500	11.3700	10.9750	11.1200	-0.891%	241,347	+52.878%
2025-02-12	11.1400	11.3000	11.0900	11.2200	-1.837%	332,666	+51.515%
2025-02-11	11.5700	11.7200	11.3301	11.4300	-2.723%	316,184	+48.731%
2025-02-10	11.5000	11.8000	11.4500	11.7500	+2.980%	391,114	+44.681%
2025-02-07	11.5000	11.5900	11.3700	11.4100	-0.436%	387,150	+48.992%
2025-02-06	11.3000	11.5300	11.2300	11.4600	+1.686%	442,944	+48.342%
2025-02-05	10.9800	11.2950	10.9800	11.2700	+2.641%	343,820	+50.843%
2025-02-04	10.7500	11.0000	10.7200	10.9800	+1.479%	227,803	+54.827%
2025-02-03	10.8500	10.9600	10.6800	10.8200	-1.547%	250,967	+57.116%
2025-01-31	11.1400	11.1400	10.8800	10.9900	-1.435%	270,475	+54.686%
2025-01-30	11.0900	11.2100	11.0250	11.1500	+1.548%	258,254	+52.466%
2025-01-29	10.7600	11.0500	10.7600	10.9800	+2.045%	212,745	+54.827%
2025-01-28	11.2000	11.2100	10.7500	10.7600	-3.498%	376,381	+57.993%
2025-01-27	11.6400	11.7500	11.1200	11.1500	-5.268%	443,674	+52.466%
2025-01-24	12.0100	12.0200	11.7000	11.7700	-2.486%	301,602	+44.435%
2025-01-23	12.1300	12.1900	12.0000	12.0700	-0.822%	230,155	+40.845%
2025-01-22	12.4400	12.5000	12.1400	12.1700	-2.170%	372,948	+39.688%
2025-01-21	12.2400	12.5400	12.1400	12.4400	+3.494%	601,758	+36.656%
2025-01-17	12.1000	12.2400	11.9100	12.0200	0.000%	473,075	+41.431%
2025-01-16	11.8300	12.0300	11.7900	12.0200	+2.124%	339,863	+41.431%
2025-01-15	11.9100	12.0100	11.6400	11.7700	+0.857%	319,840	+44.435%
2025-01-14	11.2700	11.6800	11.2700	11.6700	+3.918%	286,714	+45.673%
2025-01-13	11.0000	11.2450	10.9500	11.2300	+1.354%	302,407	+51.380%
2025-01-10	11.1700	11.1700	10.9400	11.0800	-2.551%	327,654	+53.430%
2025-01-08	11.2800	11.4050	11.1000	11.3700	0.000%	331,309	+49.516%
2025-01-07	11.6400	11.6400	11.1500	11.3700	-2.151%	320,396	+49.516%
2025-01-06	11.8400	11.8800	11.6000	11.6200	-1.274%	357,686	+46.299%
2025-01-03	11.6800	11.7992	11.6000	11.7700	+0.943%	343,765	+44.435%
2025-01-02	11.4500	11.8500	11.3000	11.6600	+3.277%	573,562	+45.798%
2024-12-31	11.4200	11.4450	11.2400	11.2900	-0.265%	317,359	+50.576%
2024-12-30	11.2100	11.4100	11.0100	11.3200	+0.133%	356,151	+50.177%
2024-12-27	11.6400	11.7200	11.2100	11.3050	-3.705%	353,748	+50.376%
2024-12-26	11.6400	11.7500	11.5000	11.7400	+0.859%	257,891	+44.804%
2024-12-24	11.5500	11.6800	11.4600	11.6400	+0.823%	185,086	+46.048%
2024-12-23	11.6400	11.6966	11.4200	11.5450	-1.493%	403,593	+47.250%
2024-12-20	11.3900	11.9698	11.3900	11.7200	+1.472%	1,030,287	+45.051%
2024-12-19	11.6700	11.7100	11.3300	11.5500	+1.050%	472,134	+47.186%
2024-12-18	11.9500	12.2000	11.3000	11.4300	-3.788%	506,075	+48.731%
2024-12-17	12.0000	12.0100	11.7000	11.8800	-1.737%	424,783	+43.098%
2024-12-16	11.9800	12.1400	11.8900	12.0900	+0.918%	283,303	+40.612%
2024-12-13	11.9500	12.0200	11.7600	11.9800	0.000%	426,500	+41.903%
2024-12-12	12.6700	12.6700	11.9400	11.9800	-5.892%	406,866	+41.903%
2024-12-11	12.7400	12.7870	12.4800	12.7300	+0.553%	451,993	+33.543%
2024-12-10	12.6800	12.8000	12.3800	12.6600	-0.236%	367,057	+34.281%
2024-12-09	12.5000	12.7700	12.3617	12.6900	+1.601%	408,954	+33.964%
2024-12-06	12.8300	12.8300	12.4700	12.4900	-1.576%	210,945	+36.109%
2024-12-05	12.7200	12.8900	12.6100	12.6900	-0.157%	252,275	+33.964%
2024-12-04	12.5400	12.7200	12.3850	12.7100	+1.925%	435,903	+33.753%
2024-12-03	12.4800	12.5200	12.2950	12.4700	-0.399%	342,917	+36.327%
2024-12-02	12.5900	12.7400	12.4900	12.5200	-0.871%	249,130	+35.783%
2024-11-29	12.5800	12.7100	12.5498	12.6300	+0.919%	183,541	+34.600%
2024-11-27	12.5300	12.6100	12.4200	12.5150	-0.080%	240,630	+35.837%
2024-11-26	12.4200	12.6900	12.3450	12.5250	+0.361%	427,381	+35.729%
2024-11-25	12.5000	12.6100	12.3000	12.4800	+1.217%	907,147	+36.218%
2024-11-22	12.2500	12.5200	12.2300	12.3300	+0.081%	413,579	+37.875%
2024-11-21	12.2700	12.4050	11.9700	12.3200	+0.818%	672,064	+37.987%
2024-11-20	12.3100	12.3500	11.9700	12.2200	-0.731%	234,796	+39.116%
2024-11-19	11.9200	12.3550	11.8600	12.3100	+2.073%	446,649	+38.099%
2024-11-18	11.9400	12.1200	11.8700	12.0600	+1.047%	315,484	+40.962%
2024-11-15	12.2000	12.2000	11.7900	11.9350	-1.608%	374,417	+42.438%
2024-11-14	12.1300	12.2100	11.8500	12.1300	+0.748%	460,631	+40.148%
2024-11-13	12.5100	12.5655	12.0300	12.0400	-3.911%	384,483	+41.196%
2024-11-12	12.6100	12.7600	12.3500	12.5300	-0.634%	399,050	+35.674%
2024-11-11	12.7600	12.8300	12.4600	12.6100	-0.630%	512,486	+34.814%
2024-11-08	12.4600	12.8000	12.3800	12.6900	+2.504%	427,811	+33.964%
2024-11-07	12.4600	12.5600	12.2700	12.3800	-0.642%	443,494	+37.318%
2024-11-06	12.0000	12.5900	11.8150	12.4600	+7.321%	989,693	+36.437%
2024-11-05	11.0000	11.6700	10.2500	11.6100	0.000%	770,324	+46.425%
2024-11-04	11.5900	12.0300	11.5300	11.6100	-0.684%	484,432	+46.425%
2024-11-01	11.4400	11.7000	11.4400	11.6900	+2.275%	288,264	+45.423%
2024-10-31	11.4700	11.6000	11.0700	11.4300	-0.349%	529,592	+48.731%
2024-10-30	11.5700	11.7000	11.4600	11.4700	-1.545%	328,787	+48.213%
2024-10-29	11.4100	11.7100	11.3701	11.6500	+1.128%	213,480	+45.923%
2024-10-28	11.7900	11.9000	11.5200	11.5200	-1.623%	277,502	+47.569%
2024-10-25	11.8300	11.9000	11.6290	11.7100	-0.256%	242,567	+45.175%
2024-10-24	11.9100	12.0300	11.6400	11.7400	-1.345%	250,956	+44.804%
2024-10-23	12.1200	12.3100	11.7400	11.9000	-2.936%	403,999	+42.857%
2024-10-22	12.1200	12.2700	12.0201	12.2600	+1.155%	300,248	+38.662%
2024-10-21	12.0700	12.2400	12.0000	12.1200	+0.124%	414,550	+40.264%
2024-10-18	11.9900	12.1900	11.8800	12.1050	+0.791%	309,532	+40.438%
2024-10-17	12.0700	12.0850	11.8300	12.0100	+0.334%	359,235	+41.549%
2024-10-16	11.6800	11.9800	11.5600	11.9700	+3.816%	332,249	+42.022%
2024-10-15	11.4300	11.7400	11.3600	11.5300	+0.611%	266,840	+47.441%
2024-10-14	11.7900	11.7900	11.3900	11.4600	-2.468%	283,119	+48.342%
2024-10-11	11.5400	11.7800	11.5300	11.7500	+1.644%	214,746	+44.681%
2024-10-10	11.5000	11.7300	11.4000	11.5600	-0.516%	263,937	+47.059%
2024-10-09	11.6300	11.8100	11.5000	11.6200	-0.086%	204,826	+46.299%
2024-10-08	11.5200	11.7000	11.4000	11.6300	+0.259%	267,959	+46.174%