Dark

GOGL
Golden Ocean Group Limited Common Stock
stock NASDAQ

At Close

Jun 18, 2025 3:59:49 PM EDT

7.81USD-0.510%(-0.04)1,064,264

7.81Bid 7.83Ask 0.02Spread

Pre-market

Jun 18, 2025 9:26:30 AM EDT

7.88USD+0.382%(+0.03)9,426

After-hours

Jun 18, 2025 4:20:30 PM EDT

7.78USD-0.347%(-0.03)4,323

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	7.8200	7.8800	7.8000	7.810	-0.510%	1,064,264	0.000%
2025-06-17	7.9300	7.9550	7.7900	7.850	-0.507%	1,901,630	-0.510%
2025-06-16	7.9100	7.9700	7.8000	7.890	-0.879%	1,500,167	-1.014%
2025-06-13	7.9300	7.9800	7.8200	7.960	+0.759%	1,700,549	-1.884%
2025-06-12	7.9000	7.9650	7.8600	7.900	+1.023%	1,420,456	-1.139%
2025-06-11	7.7150	7.8800	7.7050	7.820	+1.558%	2,039,403	-0.128%
2025-06-10	7.6800	7.7450	7.6350	7.700	+0.130%	1,723,940	+1.429%
2025-06-09	7.7100	7.7500	7.6300	7.690	-0.130%	1,202,001	+1.560%
2025-06-06	7.8080	7.8200	7.6400	7.700	-0.517%	1,381,974	+1.429%
2025-06-05	7.7600	7.8000	7.6800	7.740	+0.519%	1,753,323	+0.904%
2025-06-04	7.6900	7.7900	7.6750	7.700	+0.391%	1,900,452	+1.429%
2025-06-03	7.6300	7.7100	7.4650	7.670	-1.287%	2,189,209	+1.825%
2025-06-02	7.6800	7.8400	7.6200	7.770	+0.909%	2,304,831	+0.515%
2025-05-30	7.7000	7.7700	7.5900	7.700	+3.217%	5,642,818	+1.429%
2025-05-29	7.4000	7.5500	7.3450	7.460	+4.045%	3,381,967	+4.692%
2025-05-28	7.2400	7.2400	7.1150	7.170	-1.511%	2,128,868	+8.926%
2025-05-27	7.2900	7.3000	7.1900	7.280	+0.692%	2,077,569	+7.280%
2025-05-23	7.0800	7.2600	7.0450	7.230	+0.837%	2,323,195	+8.022%
2025-05-22	7.4900	7.5275	7.1600	7.170	-4.907%	3,256,586	+8.926%
2025-05-21	7.5380	7.6700	7.4800	7.540	-3.209%	2,907,078	+3.581%
2025-05-20	7.9600	7.9600	7.7750	7.790	-2.503%	2,094,530	+0.257%
2025-05-19	7.9800	8.0500	7.8850	7.990	-0.868%	1,887,339	-2.253%
2025-05-16	8.0800	8.1250	7.9400	8.060	+0.876%	1,736,512	-3.102%
2025-05-15	7.9200	8.0400	7.8600	7.990	-0.991%	1,683,123	-2.253%
2025-05-14	7.9900	8.1100	7.9800	8.070	+1.509%	2,192,235	-3.222%
2025-05-13	7.9200	8.0100	7.8946	7.950	+0.633%	1,565,906	-1.761%
2025-05-12	7.8900	7.9850	7.7900	7.900	+5.615%	2,453,429	-1.139%
2025-05-09	7.6500	7.6950	7.4800	7.480	-1.966%	2,067,347	+4.412%
2025-05-08	7.6300	7.7050	7.5850	7.630	0.000%	1,847,134	+2.359%
2025-05-07	7.7300	7.7300	7.5900	7.630	-1.294%	1,784,074	+2.359%
2025-05-06	7.7900	7.8900	7.6900	7.730	-1.779%	2,024,155	+1.035%
2025-05-05	7.9000	7.9800	7.8511	7.870	+0.639%	1,389,835	-0.762%
2025-05-02	7.9100	7.9500	7.7500	7.820	+2.089%	1,787,270	-0.128%
2025-05-01	7.7700	7.8150	7.6250	7.660	-0.777%	1,674,613	+1.958%
2025-04-30	7.5700	7.7350	7.5400	7.720	+0.652%	2,005,571	+1.166%
2025-04-29	7.5700	7.7600	7.5600	7.670	+1.589%	1,979,333	+1.825%
2025-04-28	7.6000	7.6750	7.4900	7.550	-2.831%	3,416,830	+3.444%
2025-04-25	7.6000	7.7900	7.5250	7.770	+0.388%	3,203,290	+0.515%
2025-04-24	7.6500	7.7500	7.5000	7.740	+1.176%	2,379,448	+0.904%
2025-04-23	7.5300	7.7186	7.4000	7.650	+8.665%	10,634,363	+2.092%
2025-04-22	7.1100	7.1450	7.0200	7.040	-1.124%	2,509,600	+10.938%
2025-04-21	7.0900	7.1600	6.9850	7.120	-0.559%	2,141,967	+9.691%
2025-04-17	7.0700	7.2200	7.0650	7.160	+1.849%	1,798,450	+9.078%
2025-04-16	7.0800	7.1300	6.9400	7.030	-0.706%	1,593,435	+11.095%
2025-04-15	7.2400	7.3200	7.0400	7.080	-2.881%	2,942,881	+10.311%
2025-04-14	7.4900	7.4900	7.2000	7.290	-1.353%	2,479,547	+7.133%
2025-04-11	7.0100	7.4400	7.0100	7.390	+7.883%	4,749,920	+5.683%
2025-04-10	6.9200	6.9750	6.7300	6.850	-2.837%	6,777,120	+14.015%
2025-04-09	6.4100	7.1600	6.2700	7.050	+8.295%	7,608,426	+10.780%
2025-04-08	7.1300	7.1400	6.4000	6.510	-10.207%	6,679,674	+19.969%
2025-04-07	6.6200	7.4000	6.5100	7.250	+11.883%	6,676,491	+7.724%
2025-04-04	7.0500	7.1600	6.3700	6.480	-19.802%	12,283,357	+20.525%
2025-04-03	8.2200	8.2700	8.0150	8.080	-3.695%	8,514,095	-3.342%
2025-04-02	8.3100	8.4000	8.2850	8.390	+0.963%	3,525,708	-6.913%
2025-04-01	8.0800	8.3650	8.0700	8.310	+4.135%	4,867,022	-6.017%
2025-03-31	8.0700	8.0900	7.8700	7.980	-4.545%	3,374,312	-2.130%
2025-03-28	8.2650	8.4800	8.2300	8.360	+2.703%	6,950,495	-6.579%
2025-03-27	8.0000	8.3250	7.9400	8.140	+1.750%	7,162,570	-4.054%
2025-03-26	7.9400	8.0300	7.8450	8.000	+0.125%	2,932,160	-2.375%
2025-03-25	7.9180	8.0600	7.8900	7.990	+1.267%	4,099,653	-2.253%
2025-03-24	7.6900	8.0300	7.6350	7.890	+2.734%	4,667,154	-1.014%
2025-03-21	7.8600	7.9050	7.6400	7.680	-3.639%	4,601,322	+1.693%
2025-03-20	7.6500	8.0400	7.6400	7.970	+2.706%	3,916,958	-2.008%
2025-03-19	7.6800	7.7700	7.5800	7.760	+1.305%	3,429,461	+0.644%
2025-03-18	7.7500	7.7694	7.6050	7.660	-1.795%	2,046,899	+1.958%
2025-03-17	7.7300	7.8600	7.7200	7.800	+1.167%	2,007,637	+0.128%
2025-03-14	7.7500	7.7500	7.4900	7.710	-2.157%	4,161,761	+1.297%
2025-03-13	8.1300	8.1950	7.8800	7.880	-2.716%	2,598,985	-0.888%
2025-03-12	8.0400	8.2100	8.0400	8.100	+4.113%	4,551,376	-3.580%
2025-03-11	8.1500	8.1700	7.6200	7.780	-5.468%	6,698,688	+0.386%
2025-03-10	8.6650	8.6850	8.2000	8.230	-6.157%	4,855,732	-5.103%
2025-03-07	8.7800	9.0350	8.7400	8.770	+0.631%	3,413,290	-10.946%
2025-03-06	8.5000	8.7500	8.4900	8.715	+3.565%	5,697,943	-10.384%
2025-03-05	9.3500	9.3500	8.3800	8.415	-16.352%	21,732,548	-7.190%
2025-03-04	9.6200	10.1700	9.4800	10.060	+3.179%	9,639,124	-22.366%
2025-03-03	9.7700	10.0800	9.6900	9.750	+0.515%	9,277,672	-19.897%
2025-02-28	9.6800	9.9200	9.5350	9.700	-1.523%	7,081,871	-19.485%
2025-02-27	9.6350	10.0400	9.5300	9.850	+0.305%	7,919,232	-20.711%
2025-02-26	9.6400	10.0200	9.4350	9.820	+4.468%	7,495,741	-20.468%
2025-02-25	9.4200	9.4650	9.3400	9.400	+1.075%	1,704,855	-16.915%
2025-02-24	9.3400	9.4150	9.2600	9.300	-1.379%	1,706,378	-16.022%
2025-02-21	9.7500	9.7700	9.4300	9.430	-2.784%	1,452,121	-17.179%
2025-02-20	9.5000	9.7500	9.4650	9.700	+3.082%	2,242,266	-19.485%
2025-02-19	9.5050	9.5350	9.4100	9.410	-1.569%	2,790,532	-17.003%
2025-02-18	9.5500	9.7300	9.5350	9.560	+2.028%	1,617,793	-18.305%
2025-02-14	9.4680	9.5200	9.3300	9.370	+0.214%	1,334,854	-16.649%
2025-02-13	9.2800	9.4200	9.2550	9.350	+1.963%	1,163,386	-16.471%
2025-02-12	9.2300	9.2350	9.0500	9.170	-0.758%	1,868,271	-14.831%
2025-02-11	9.3200	9.3300	9.2150	9.240	-0.538%	1,206,697	-15.476%
2025-02-10	9.2700	9.3400	9.1550	9.290	+0.108%	1,137,717	-15.931%
2025-02-07	9.3200	9.3350	9.2150	9.280	+0.324%	1,229,498	-15.841%
2025-02-06	9.3700	9.4800	9.2000	9.250	-1.596%	2,408,957	-15.568%
2025-02-05	9.4100	9.4700	9.3250	9.400	-0.739%	1,112,478	-16.915%
2025-02-04	9.2200	9.5500	9.1800	9.470	+4.989%	2,619,659	-17.529%
2025-02-03	8.9800	9.1800	8.8900	9.020	-2.486%	1,792,940	-13.415%
2025-01-31	9.3900	9.3900	9.1850	9.250	-0.108%	1,807,811	-15.568%
2025-01-30	9.2200	9.3500	9.0900	9.260	+0.652%	2,250,398	-15.659%
2025-01-29	8.8900	9.2100	8.8800	9.200	+3.837%	1,377,103	-15.109%
2025-01-28	8.9800	9.0600	8.8500	8.860	-0.784%	1,031,099	-11.851%
2025-01-27	8.7600	8.9600	8.7500	8.930	+0.450%	1,543,685	-12.542%
2025-01-24	9.0200	9.0300	8.8100	8.890	-1.441%	1,230,462	-12.148%
2025-01-23	8.8800	9.0600	8.8700	9.020	+1.691%	1,271,030	-13.415%
2025-01-22	8.8400	8.9400	8.7600	8.870	-0.561%	2,705,761	-11.950%
2025-01-21	8.9600	8.9600	8.7900	8.920	+0.677%	1,773,825	-12.444%
2025-01-17	8.8100	9.0200	8.7550	8.860	-1.446%	2,135,050	-11.851%
2025-01-16	9.1600	9.1680	8.9000	8.990	-3.020%	1,249,888	-13.126%
2025-01-15	9.3300	9.3700	9.1800	9.270	-0.643%	988,963	-15.750%
2025-01-14	9.2880	9.3700	9.1650	9.330	+0.865%	1,371,332	-16.292%
2025-01-13	9.2400	9.2800	9.0750	9.250	-0.857%	1,449,847	-15.568%
2025-01-10	9.4900	9.5200	9.3100	9.330	+3.782%	2,832,845	-16.292%
2025-01-08	8.8200	9.0500	8.7200	8.990	+0.335%	1,732,320	-13.126%
2025-01-07	8.9000	9.0200	8.8600	8.960	+1.357%	1,445,401	-12.835%
2025-01-06	9.1000	9.1300	8.8200	8.840	-2.964%	1,624,912	-11.652%
2025-01-03	9.3400	9.3650	9.0600	9.110	-2.463%	1,027,413	-14.270%
2025-01-02	9.2400	9.4100	9.2200	9.340	+4.241%	1,072,190	-16.381%
2024-12-31	8.8000	9.0100	8.7500	8.960	+2.166%	1,063,958	-12.835%
2024-12-30	8.8000	8.8150	8.7148	8.770	-1.127%	712,345	-10.946%
2024-12-27	8.9300	8.9600	8.8400	8.870	-1.335%	839,219	-11.950%
2024-12-26	9.0400	9.0450	8.9200	8.990	-0.222%	857,410	-13.126%
2024-12-24	8.9600	9.0350	8.8750	9.010	+0.446%	491,447	-13.319%
2024-12-23	8.7500	9.0100	8.7300	8.970	+2.985%	1,310,402	-12.932%
2024-12-20	8.6000	8.8000	8.5200	8.710	+1.044%	1,625,443	-10.333%
2024-12-19	8.8100	8.8400	8.5900	8.620	-1.710%	1,353,892	-9.397%
2024-12-18	8.8800	9.0350	8.7700	8.770	-0.904%	1,773,890	-10.946%
2024-12-17	8.8400	8.9000	8.7300	8.850	-1.448%	2,641,853	-11.751%
2024-12-16	9.0000	9.0588	8.9200	8.980	-1.427%	1,394,636	-13.029%
2024-12-13	9.2000	9.2200	9.0150	9.110	-0.871%	1,200,904	-14.270%
2024-12-12	9.1500	9.2850	9.0819	9.190	-0.325%	1,298,114	-15.016%
2024-12-11	9.3500	9.3500	9.1100	9.220	-2.434%	1,575,108	-15.293%
2024-12-10	9.4700	9.5400	9.3150	9.450	-0.631%	1,761,467	-17.354%
2024-12-09	9.4300	9.5800	9.3600	9.510	-0.523%	2,436,285	-17.876%
2024-12-06	9.8800	9.8850	9.4500	9.560	-3.532%	2,454,223	-18.305%
2024-12-05	9.8800	9.9950	9.8700	9.910	+1.019%	1,991,075	-21.191%
2024-12-04	9.8920	9.9500	9.7750	9.810	-1.407%	1,958,768	-20.387%
2024-12-03	9.9100	9.9594	9.8300	9.950	+1.221%	1,513,961	-21.508%
2024-12-02	9.7700	9.9400	9.6800	9.830	-1.700%	2,540,825	-20.549%
2024-11-29	10.0400	10.1200	9.9500	10.000	-0.892%	945,398	-21.900%
2024-11-27	9.8400	10.2150	9.7500	10.090	-7.090%	4,060,619	-22.597%
2024-11-26	11.0600	11.0600	10.8300	10.860	-1.986%	2,045,380	-28.085%
2024-11-25	11.1900	11.2100	11.0250	11.080	-0.539%	1,273,162	-29.513%
2024-11-22	11.0000	11.1550	10.9700	11.140	-0.447%	1,584,279	-29.892%
2024-11-21	11.1800	11.2500	11.0050	11.190	-5.410%	1,731,055	-30.206%
2024-11-20	11.9600	12.0300	11.7200	11.830	-0.838%	1,292,428	-33.981%
2024-11-19	11.9000	11.9900	11.6400	11.930	-2.612%	1,763,159	-34.535%
2024-11-18	12.0900	12.2800	12.0300	12.250	+1.660%	1,532,750	-36.245%
2024-11-15	12.1700	12.1800	12.0200	12.050	+0.668%	1,219,475	-35.187%
2024-11-14	11.8800	12.0450	11.8600	11.970	+2.308%	815,255	-34.754%
2024-11-13	11.7100	11.7850	11.5900	11.700	-0.931%	1,338,369	-33.248%
2024-11-12	11.9500	12.0100	11.7600	11.810	-1.501%	1,434,170	-33.870%
2024-11-11	11.9500	12.0000	11.8550	11.990	+1.438%	1,650,682	-34.862%
2024-11-08	11.8000	11.8700	11.6600	11.820	+0.340%	1,150,460	-33.926%
2024-11-07	11.7300	11.8000	11.6400	11.780	+4.156%	1,527,642	-33.701%
2024-11-06	10.9500	11.3250	10.9500	11.310	+0.177%	1,844,385	-30.946%
2024-11-05	11.2200	11.3700	11.1600	11.290	+4.247%	1,515,084	-30.824%
2024-11-04	10.8200	10.9300	10.8000	10.830	+0.651%	1,186,337	-27.886%
2024-11-01	10.7400	10.7900	10.7100	10.760	+0.373%	729,489	-27.416%
2024-10-31	10.7100	10.8000	10.6550	10.720	+0.281%	1,580,808	-27.146%
2024-10-30	10.6900	10.8050	10.6300	10.690	-1.384%	1,305,880	-26.941%
2024-10-29	10.9300	11.0000	10.8100	10.840	+2.072%	1,915,601	-27.952%
2024-10-28	10.7400	10.7400	10.6100	10.620	-2.120%	1,108,245	-26.460%
2024-10-25	10.9200	10.9800	10.8200	10.850	+1.307%	1,270,420	-28.018%
2024-10-24	10.7300	10.7600	10.6350	10.710	+0.093%	1,413,869	-27.077%
2024-10-23	10.7800	10.7800	10.6100	10.700	-2.015%	2,077,384	-27.009%
2024-10-22	10.9200	11.0650	10.8650	10.920	-0.637%	890,584	-28.480%
2024-10-21	11.2000	11.2100	10.9700	10.990	-2.571%	1,023,051	-28.935%
2024-10-18	11.3800	11.3900	11.2450	11.280	-0.441%	657,677	-30.762%
2024-10-17	11.1000	11.3500	11.0300	11.330	+0.443%	1,055,271	-31.068%
2024-10-16	11.3000	11.4150	11.2300	11.280	-0.879%	1,906,943	-30.762%
2024-10-15	11.4200	11.5180	11.3300	11.380	-3.149%	1,383,720	-31.371%
2024-10-14	11.7800	11.8550	11.7000	11.750	-4.394%	1,880,251	-33.532%
2024-10-11	12.3900	12.3950	12.1850	12.290	-0.807%	910,482	-36.452%
2024-10-10	12.3200	12.4300	12.2850	12.390	+1.391%	584,942	-36.965%
2024-10-09	12.3000	12.3000	12.1550	12.220	-2.862%	1,306,412	-36.088%
2024-10-08	12.6400	12.6400	12.5000	12.580	-2.707%	1,008,495	-37.917%
2024-10-07	13.0100	13.0850	12.9000	12.930	-0.385%	797,673	-39.598%
2024-10-04	13.0900	13.1100	12.9300	12.980	+0.077%	909,985	-39.831%
2024-10-03	13.0600	13.0800	12.8800	12.970	-0.537%	1,274,952	-39.784%
2024-10-02	13.0900	13.1000	12.9700	13.040	-0.912%	1,084,106	-40.107%
2024-10-01	12.9500	13.2700	12.9200	13.160	-1.644%	1,708,661	-40.653%
2024-09-30	13.4300	13.4400	13.2100	13.380	+1.595%	1,232,666	-41.629%
2024-09-27	13.2300	13.2400	13.1100	13.170	-0.529%	803,842	-40.699%
2024-09-26	13.1600	13.3000	13.1150	13.240	+2.003%	1,065,367	-41.012%
2024-09-25	13.0000	13.1250	12.9000	12.980	-0.765%	2,004,044	-39.831%
2024-09-24	13.0800	13.1000	12.8900	13.080	+7.125%	2,215,118	-40.291%
2024-09-23	12.1380	12.3150	12.1100	12.210	+0.246%	786,404	-36.036%
2024-09-20	12.1700	12.3150	12.0000	12.180	-2.011%	1,598,471	-35.878%
2024-09-19	12.4000	12.4650	12.2500	12.430	+3.756%	932,950	-37.168%
2024-09-18	11.9800	12.1700	11.9300	11.980	+0.419%	1,129,496	-34.808%
2024-09-17	11.9800	11.9800	11.8250	11.930	-0.167%	796,802	-34.535%
2024-09-16	11.8800	11.9600	11.7800	11.950	+2.575%	750,374	-34.644%
2024-09-13	11.6400	11.6900	11.5700	11.650	+1.569%	1,181,377	-32.961%
2024-09-12	11.3000	11.6600	11.2400	11.470	+2.686%	2,091,816	-31.909%
2024-09-11	10.8700	11.1700	10.8600	11.170	+0.995%	1,413,967	-30.081%
2024-09-10	11.3500	11.3600	11.0100	11.060	-3.322%	2,027,237	-29.385%
2024-09-09	11.3200	11.5000	11.2800	11.440	+0.616%	1,261,143	-31.731%
2024-09-06	11.6700	11.6800	11.3300	11.370	-1.729%	1,352,253	-31.310%
2024-09-05	11.6800	11.7050	11.5250	11.570	-0.173%	1,224,295	-32.498%
2024-09-04	11.6400	11.7900	11.5600	11.590	-0.771%	1,810,781	-32.614%
2024-09-03	11.9100	11.9500	11.6100	11.680	-5.041%	3,104,247	-33.134%
2024-08-30	12.3100	12.3950	12.2400	12.300	-0.485%	1,969,484	-36.504%
2024-08-29	12.3300	12.4350	12.1300	12.360	+2.233%	2,504,661	-36.812%
2024-08-28	12.2500	12.4900	12.0800	12.090	-4.124%	3,413,264	-35.401%
2024-08-27	12.4800	12.6800	12.4550	12.610	+1.285%	1,717,772	-38.065%
2024-08-26	12.3700	12.4900	12.3550	12.450	+1.716%	1,253,683	-37.269%
2024-08-23	12.1000	12.3200	12.0500	12.240	+0.824%	1,083,201	-36.193%
2024-08-22	12.2100	12.3200	12.1300	12.140	-1.059%	742,613	-35.667%
2024-08-21	12.3900	12.4450	12.2400	12.270	+0.822%	1,060,103	-36.349%
2024-08-20	12.1300	12.2000	12.0350	12.170	+0.082%	680,051	-35.826%
2024-08-19	12.1400	12.2650	12.1200	12.160	+0.997%	585,418	-35.773%
2024-08-16	12.0700	12.1000	11.9900	12.040	-0.166%	651,876	-35.133%
2024-08-15	11.9200	12.1400	11.9000	12.060	+0.083%	1,376,482	-35.240%
2024-08-14	12.2400	12.3100	11.9750	12.050	+0.333%	1,771,730	-35.187%
2024-08-13	12.0100	12.0950	11.8900	12.010	+0.586%	1,101,505	-34.971%
2024-08-12	11.8000	12.0000	11.7400	11.940	+2.314%	905,887	-34.590%
2024-08-09	11.6700	11.7150	11.5900	11.670	-0.596%	574,446	-33.076%
2024-08-08	11.6600	11.7550	11.4750	11.740	+1.120%	1,165,652	-33.475%
2024-08-07	11.9000	11.9200	11.5200	11.610	+0.433%	1,529,837	-32.730%
2024-08-06	11.1700	11.6100	11.0800	11.560	+3.677%	2,397,685	-32.439%
2024-08-05	10.8700	11.2100	10.7150	11.150	-3.212%	2,357,891	-29.955%
2024-08-02	11.6500	11.6700	11.4600	11.520	-3.679%	1,678,316	-32.205%
2024-08-01	12.4200	12.4200	11.9150	11.960	-3.704%	1,167,546	-34.699%
2024-07-31	12.4100	12.5100	12.3800	12.420	+1.305%	1,212,425	-37.118%
2024-07-30	12.4100	12.4950	12.1900	12.260	-2.233%	1,135,639	-36.297%
2024-07-29	12.6600	12.7250	12.4300	12.540	+0.481%	1,089,777	-37.719%
2024-07-26	12.6100	12.6100	12.3500	12.480	-0.478%	1,346,305	-37.420%
2024-07-25	12.8800	12.8800	12.5000	12.540	-3.241%	1,678,902	-37.719%
2024-07-24	13.2100	13.2200	12.9400	12.960	-2.630%	779,052	-39.738%
2024-07-23	13.1700	13.3650	13.1200	13.310	-1.261%	964,851	-41.322%
2024-07-22	13.0700	13.5000	13.0700	13.480	+3.932%	920,087	-42.062%
2024-07-19	12.9800	12.9900	12.8800	12.970	-1.444%	834,130	-39.784%
2024-07-18	13.3600	13.4250	13.0900	13.160	-1.127%	1,027,593	-40.653%
2024-07-17	13.4100	13.4800	13.2200	13.310	-0.672%	1,115,116	-41.322%
2024-07-16	13.2100	13.4200	13.1200	13.400	+1.208%	1,113,226	-41.716%
2024-07-15	13.0000	13.2800	12.9700	13.240	+0.151%	1,249,110	-41.012%
2024-07-12	13.3000	13.4200	13.2025	13.220	+0.076%	1,076,491	-40.923%
2024-07-11	13.0200	13.2500	12.9300	13.210	-0.677%	1,451,943	-40.878%
2024-07-10	13.1500	13.3600	13.1400	13.300	+1.372%	1,276,133	-41.278%
2024-07-09	13.2000	13.2900	13.0350	13.120	-0.981%	1,857,099	-40.473%
2024-07-08	13.4000	13.4800	13.1900	13.250	-2.717%	1,305,994	-41.057%
2024-07-05	13.9100	13.9200	13.5500	13.620	-3.541%	975,705	-42.658%
2024-07-03	14.0000	14.2850	13.9600	14.120	+1.437%	1,382,681	-44.688%
2024-07-02	13.9100	14.0550	13.8800	13.920	-1.277%	1,238,695	-43.894%
2024-07-01	14.1100	14.1350	13.9300	14.100	+2.174%	1,021,179	-44.610%
2024-06-28	13.9300	14.0000	13.7100	13.800	-0.648%	1,452,284	-43.406%
2024-06-27	13.9200	14.0450	13.7900	13.890	+1.239%	1,131,415	-43.772%
2024-06-26	13.5200	13.7300	13.5000	13.720	+2.465%	1,060,756	-43.076%
2024-06-25	13.2800	13.4000	13.2100	13.390	-0.446%	928,534	-41.673%
2024-06-24	13.4500	13.5300	13.4150	13.450	-0.444%	723,450	-41.933%
2024-06-21	13.5200	13.5850	13.3800	13.510	-0.515%	1,391,881	-42.191%
2024-06-20	13.5100	13.6200	13.4090	13.580	+4.301%	1,044,528	-42.489%
2024-06-18	13.0100	13.1450	12.9900	13.020	+0.930%	974,349	-40.015%
2024-06-17	12.6800	12.9550	12.6700	12.900	+0.389%	1,292,086	-39.457%
2024-06-14	12.8300	12.9800	12.8100	12.850	-4.176%	1,495,813	-39.222%
2024-06-13	13.3800	13.4300	13.2400	13.410	+1.361%	2,419,070	-41.760%
2024-06-12	13.2800	13.3550	13.1600	13.230	+3.118%	1,476,687	-40.967%
2024-06-11	12.7900	12.9350	12.5550	12.830	-4.325%	2,761,051	-39.127%
2024-06-10	13.3000	13.4850	13.2700	13.410	0.000%	885,865	-41.760%
2024-06-07	13.4800	13.5900	13.3900	13.410	-2.967%	968,833	-41.760%
2024-06-06	14.0700	14.1000	13.7950	13.820	-2.332%	998,919	-43.488%
2024-06-05	14.0000	14.1500	13.9050	14.150	+2.166%	1,268,329	-44.806%
2024-06-04	13.9300	14.0300	13.8100	13.850	-1.353%	1,333,487	-43.610%
2024-06-03	14.1500	14.1850	14.0050	14.040	-2.432%	1,159,642	-44.373%
2024-05-31	14.4700	14.5300	14.1000	14.390	-0.208%	1,609,652	-45.726%
2024-05-30	14.4700	14.5200	14.2950	14.420	0.000%	1,038,750	-45.839%
2024-05-29	14.4900	14.6350	14.3250	14.420	-1.771%	1,586,604	-45.839%
2024-05-28	14.7700	14.8200	14.5200	14.680	+1.241%	1,567,492	-46.798%
2024-05-24	14.3800	14.6000	14.3700	14.500	+3.276%	2,094,981	-46.138%
2024-05-23	14.3800	14.3800	13.9300	14.040	-0.777%	2,678,359	-44.373%
2024-05-22	14.5400	14.6200	13.8200	14.150	-10.273%	7,089,054	-44.806%
2024-05-21	15.4900	15.7700	15.4800	15.770	+2.469%	1,783,933	-50.476%
2024-05-20	15.2300	15.4800	15.2300	15.390	+0.786%	1,102,156	-49.253%
2024-05-17	15.1600	15.3300	15.0600	15.270	+0.992%	1,229,527	-48.854%
2024-05-16	15.0000	15.1750	14.9650	15.120	+2.508%	1,337,471	-48.347%
2024-05-15	14.7700	14.7700	14.6000	14.750	-0.472%	1,109,436	-47.051%
2024-05-14	14.7100	14.8400	14.6200	14.820	-0.537%	1,473,649	-47.301%
2024-05-13	15.0500	15.1050	14.8300	14.900	-0.534%	1,475,472	-47.584%
2024-05-10	14.9750	15.1100	14.9600	14.980	+0.402%	1,932,713	-47.864%
2024-05-09	14.7800	14.9750	14.6600	14.920	+1.359%	1,335,090	-47.654%
2024-05-08	14.7000	14.8800	14.5500	14.720	-0.942%	2,043,133	-46.943%
2024-05-07	14.4500	14.8800	14.4500	14.860	+2.980%	1,813,376	-47.443%
2024-05-06	14.0500	14.4600	13.9800	14.430	-2.434%	2,583,920	-45.877%
2024-05-03	14.7700	14.8070	14.5800	14.790	+0.887%	1,253,534	-47.194%
2024-05-02	14.4200	14.7300	14.4000	14.660	+3.751%	1,474,951	-46.726%
2024-05-01	14.0300	14.2743	13.9300	14.130	+0.284%	1,416,117	-44.728%
2024-04-30	14.0700	14.1650	13.9800	14.090	+1.586%	1,543,313	-44.571%
2024-04-29	13.9100	13.9300	13.7600	13.870	-1.281%	1,572,945	-43.691%
2024-04-26	14.0000	14.1300	13.9400	14.050	+1.664%	1,174,235	-44.413%
2024-04-25	13.5100	13.8550	13.4517	13.820	+1.692%	1,003,292	-43.488%
2024-04-24	13.5000	13.7300	13.4700	13.590	+1.570%	1,585,808	-42.531%
2024-04-23	13.0500	13.4400	13.0400	13.380	+2.215%	1,282,313	-41.629%
2024-04-22	12.9300	13.1300	12.8350	13.090	+0.925%	1,034,721	-40.336%
2024-04-19	13.0600	13.1950	12.9000	12.970	-0.537%	1,120,801	-39.784%
2024-04-18	13.0700	13.2000	12.9300	13.040	-0.382%	945,849	-40.107%
2024-04-17	13.3100	13.3900	13.0465	13.090	+0.230%	1,105,092	-40.336%
2024-04-16	13.0300	13.1000	12.9000	13.060	+0.230%	866,901	-40.199%
2024-04-15	12.9900	13.2206	12.9600	13.030	+0.154%	1,133,431	-40.061%
2024-04-12	13.1800	13.2883	12.9800	13.010	-1.811%	904,946	-39.969%
2024-04-11	13.2780	13.5700	13.1500	13.250	+3.193%	1,839,678	-41.057%
2024-04-10	12.5900	12.9500	12.5500	12.840	+0.943%	1,327,925	-39.174%
2024-04-09	12.6550	12.7500	12.5850	12.720	-0.469%	2,452,838	-38.601%
2024-04-08	12.9800	12.9800	12.7250	12.780	-0.930%	1,333,559	-38.889%
2024-04-05	12.9000	13.0150	12.8300	12.900	+0.155%	1,242,600	-39.457%
2024-04-04	13.0800	13.1300	12.8800	12.880	-1.904%	1,451,263	-39.363%
2024-04-03	12.8200	13.1400	12.8175	13.130	+3.794%	1,363,795	-40.518%
2024-04-02	12.6500	12.7100	12.5800	12.650	-1.938%	1,657,580	-38.261%
2024-04-01	13.0000	13.1800	12.8600	12.900	-0.463%	1,587,548	-39.457%
2024-03-28	12.8500	13.1200	12.8400	12.960	+1.408%	1,419,483	-39.738%
2024-03-27	12.6300	12.7900	12.5600	12.780	+1.914%	1,180,866	-38.889%
2024-03-26	12.5501	12.6400	12.4700	12.540	-0.948%	1,837,417	-37.719%
2024-03-25	12.6700	12.8100	12.6570	12.660	-1.479%	1,498,113	-38.310%
2024-03-22	12.7700	12.8500	12.7000	12.850	-0.233%	1,455,167	-39.222%
2024-03-21	12.6500	12.9300	12.6400	12.880	+2.303%	2,458,247	-39.363%
2024-03-20	12.4600	12.6200	12.2700	12.590	-1.717%	2,282,336	-37.967%
2024-03-19	12.7700	12.8350	12.6750	12.810	-1.081%	2,246,866	-39.032%
2024-03-18	13.0200	13.0200	12.8000	12.950	+1.172%	1,896,600	-39.691%
2024-03-15	12.8400	12.8750	12.6950	12.800	-0.698%	4,567,004	-38.984%
2024-03-14	13.1100	13.1100	12.8200	12.890	-2.052%	1,798,247	-39.410%
2024-03-13	13.4100	13.4350	13.0800	13.160	-2.083%	1,955,026	-40.653%
2024-03-12	13.1100	13.4500	13.0500	13.440	0.000%	2,340,163	-41.890%
2024-03-11	13.6200	13.6485	13.3800	13.440	-3.518%	1,828,701	-41.890%
2024-03-08	13.7600	13.9500	13.7400	13.930	+2.426%	1,823,777	-43.934%
2024-03-07	13.4300	13.6200	13.3950	13.600	+3.817%	2,125,968	-42.574%
2024-03-06	12.7700	13.1600	12.7500	13.100	-1.355%	2,420,893	-40.382%
2024-03-05	13.0000	13.3200	12.9750	13.280	+2.075%	1,883,256	-41.190%
2024-03-04	13.2800	13.3000	13.0000	13.010	-1.811%	1,816,465	-39.969%
2024-03-01	13.1600	13.4100	13.1350	13.250	+2.953%	3,282,467	-41.057%
2024-02-29	12.6400	12.9500	12.6400	12.870	+1.179%	1,984,461	-39.316%
2024-02-28	12.5700	13.1400	12.5200	12.720	+6.355%	3,405,062	-38.601%
2024-02-27	11.8000	12.0000	11.7800	11.960	+3.371%	1,830,304	-34.699%
2024-02-26	11.8200	11.8300	11.4200	11.570	-2.773%	2,192,856	-32.498%
2024-02-23	11.7600	11.9400	11.7600	11.900	+3.478%	1,497,537	-34.370%
2024-02-22	11.4800	11.5600	11.4200	11.500	+2.496%	2,450,151	-32.087%
2024-02-21	11.1800	11.2400	11.1350	11.220	+2.841%	1,103,331	-30.392%
2024-02-20	11.0900	11.0900	10.8750	10.910	-0.998%	1,347,202	-28.414%
2024-02-16	11.1600	11.1950	11.0200	11.020	-1.077%	937,468	-29.129%
2024-02-15	10.8800	11.1850	10.8300	11.140	+1.735%	1,540,878	-29.892%
2024-02-14	11.0500	11.0700	10.8825	10.950	+0.091%	1,169,968	-28.676%
2024-02-13	11.2000	11.2100	10.9200	10.940	-2.928%	1,343,110	-28.611%
2024-02-12	11.1300	11.3000	11.1100	11.270	+1.167%	1,341,201	-30.701%
2024-02-09	11.0700	11.2400	11.0650	11.140	+0.906%	1,926,000	-29.892%
2024-02-08	10.9800	11.0500	10.9300	11.040	+0.730%	1,257,296	-29.257%
2024-02-07	10.9200	11.0250	10.8900	10.960	+0.828%	1,799,310	-28.741%
2024-02-06	10.9100	11.0700	10.8300	10.870	+1.970%	1,912,063	-28.151%
2024-02-05	10.6200	10.7000	10.5500	10.660	+2.402%	1,523,154	-26.735%
2024-02-02	10.4100	10.5500	10.3400	10.410	-0.951%	1,380,210	-24.976%
2024-02-01	10.7400	10.7960	10.3100	10.510	-0.568%	2,238,715	-25.690%
2024-01-31	10.6900	10.7500	10.5700	10.570	-0.564%	1,650,075	-26.112%
2024-01-30	10.4800	10.6400	10.4700	10.630	+1.528%	1,166,314	-26.529%
2024-01-29	10.5900	10.6100	10.3500	10.470	-2.514%	1,206,904	-25.406%
2024-01-26	10.7000	10.7600	10.5800	10.740	+2.188%	1,236,328	-27.281%
2024-01-25	10.5800	10.6150	10.3950	10.510	-1.500%	1,018,504	-25.690%
2024-01-24	10.5500	10.7900	10.5500	10.670	+3.391%	2,007,121	-26.804%
2024-01-23	10.2000	10.3700	10.1350	10.320	-0.290%	2,058,861	-24.322%
2024-01-22	10.3400	10.4450	10.2816	10.350	-0.767%	1,736,929	-24.541%
2024-01-19	10.4200	10.4950	10.2800	10.430	-0.761%	1,418,041	-25.120%
2024-01-18	10.3900	10.5250	10.3300	10.510	+3.751%	1,764,159	-25.690%
2024-01-17	10.0400	10.1500	9.9600	10.130	-0.686%	1,500,121	-22.902%
2024-01-16	10.2100	10.2750	10.0800	10.200	+3.870%	2,073,078	-23.431%
2024-01-12	10.0200	10.0600	9.8150	9.820	+0.512%	1,582,537	-20.468%
2024-01-11	9.9000	9.9200	9.7250	9.770	-1.512%	1,751,593	-20.061%
2024-01-10	10.0300	10.1000	9.8800	9.920	+3.983%	2,825,144	-21.270%
2024-01-09	9.7000	9.7000	9.5000	9.540	-2.950%	1,827,412	-18.134%
2024-01-08	9.9700	9.9700	9.8000	9.830	-3.438%	1,883,412	-20.549%
2024-01-05	10.1600	10.2650	10.1100	10.180	-0.876%	1,648,865	-23.281%
2024-01-04	10.1000	10.3500	10.0800	10.270	+3.528%	1,984,001	-23.953%
2024-01-03	9.7200	9.9350	9.6350	9.920	+3.441%	2,184,273	-21.270%
2024-01-02	9.8600	9.9200	9.5700	9.590	-1.742%	3,163,636	-18.561%
2023-12-29	9.7100	9.8000	9.6650	9.760	+0.619%	1,050,837	-19.980%
2023-12-28	9.6800	9.8200	9.6700	9.700	+0.103%	1,433,048	-19.485%
2023-12-27	9.6100	9.7200	9.5700	9.690	+0.415%	1,705,359	-19.401%