Dark

GRPN
Groupon, Inc.common Stock
stock NASDAQ

At Close

Oct 14, 2025 3:59:50 PM EDT

21.44USD+1.132%(+0.24)1,327,341

21.42Bid 21.47Ask 0.05Spread

Pre-market

Oct 14, 2025 9:10:30 AM EDT

21.11USD-0.425%(-0.09)439

After-hours

Oct 14, 2025 4:57:30 PM EDT

21.43USD-0.047%(-0.01)12,001

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	20.9100	22.2700	20.910000	21.4400	+1.132%	1,327,341	0.000%
2025-10-13	20.6400	21.2100	20.640000	21.2000	+6.479%	1,228,102	+1.132%
2025-10-10	21.7600	21.9000	19.890000	19.9100	-7.909%	2,038,581	+7.685%
2025-10-09	22.1200	22.1200	21.510000	21.6200	-2.260%	986,586	-0.833%
2025-10-08	22.7400	22.8000	21.950000	22.1200	-2.512%	1,074,126	-3.074%
2025-10-07	22.6400	23.1600	21.951000	22.6900	+0.532%	1,253,339	-5.509%
2025-10-06	23.3000	23.9400	22.540000	22.5700	-1.699%	1,240,223	-5.007%
2025-10-03	22.6600	23.7300	22.423300	22.9600	+2.044%	1,430,915	-6.620%
2025-10-02	22.1600	22.5750	21.600000	22.5000	+0.942%	1,087,802	-4.711%
2025-10-01	23.3300	23.4800	22.285000	22.2900	-4.540%	1,159,442	-3.813%
2025-09-30	23.0100	23.3800	22.640000	23.3500	+0.430%	1,547,784	-8.180%
2025-09-29	22.7200	23.3400	22.220000	23.2500	+2.243%	1,921,086	-7.785%
2025-09-26	22.6000	23.5700	22.220000	22.7400	+0.798%	1,357,784	-5.717%
2025-09-25	22.3500	22.6700	21.780000	22.5600	-0.441%	1,528,549	-4.965%
2025-09-24	22.4700	23.2000	21.940000	22.6600	+1.478%	1,745,167	-5.384%
2025-09-23	22.8800	23.1300	22.110000	22.3300	-2.018%	1,050,070	-3.986%
2025-09-22	22.3200	22.9250	21.550000	22.7900	+1.199%	1,493,006	-5.924%
2025-09-19	22.5500	23.1600	22.195000	22.5200	+0.446%	1,887,865	-4.796%
2025-09-18	22.1400	22.7000	21.765000	22.4200	+2.328%	1,519,847	-4.371%
2025-09-17	22.1800	22.5400	21.430000	21.9100	-1.661%	1,343,509	-2.145%
2025-09-16	22.6500	22.7250	22.160000	22.2800	-1.110%	1,230,299	-3.770%
2025-09-15	23.8000	24.1800	22.120000	22.5300	-1.314%	2,139,823	-4.838%
2025-09-12	23.2300	23.4300	22.810000	22.8300	-2.892%	1,088,607	-6.088%
2025-09-11	22.7200	23.5400	22.460000	23.5100	+3.705%	1,185,778	-8.805%
2025-09-10	22.9900	23.0700	22.400000	22.6700	-1.435%	1,330,069	-5.426%
2025-09-09	22.8900	23.3100	22.640000	23.0000	+1.099%	1,675,256	-6.783%
2025-09-08	24.1000	24.1000	22.570000	22.7500	-5.248%	1,968,431	-5.758%
2025-09-05	23.3500	24.0500	22.650000	24.0100	+3.047%	2,022,920	-10.704%
2025-09-04	24.5600	24.6600	23.270000	23.3000	-4.820%	1,899,804	-7.983%
2025-09-03	25.8400	25.8650	24.284800	24.4800	-5.263%	990,581	-12.418%
2025-09-02	25.8600	26.0800	25.400000	25.8400	-0.996%	1,001,171	-17.028%
2025-08-29	26.4000	26.5500	25.990000	26.1000	-1.099%	1,118,005	-17.854%
2025-08-28	26.4200	27.0500	26.380000	26.3900	+0.533%	1,200,008	-18.757%
2025-08-27	26.2000	26.5100	25.930000	26.2500	0.000%	668,712	-18.324%
2025-08-26	26.1900	26.5700	25.840000	26.2500	+0.344%	767,271	-18.324%
2025-08-25	26.5000	26.6600	26.035000	26.1600	-1.986%	753,021	-18.043%
2025-08-22	27.1400	27.7900	26.660000	26.6900	-1.658%	1,754,244	-19.670%
2025-08-21	27.2100	27.4000	26.250000	27.1400	-1.309%	1,641,763	-21.002%
2025-08-20	27.6600	27.8900	26.880000	27.5000	-1.008%	1,925,836	-22.036%
2025-08-19	29.5200	29.5200	27.750000	27.7800	-5.542%	1,223,534	-22.822%
2025-08-18	28.2600	29.4200	28.120000	29.4100	+3.193%	1,035,056	-27.100%
2025-08-15	29.5400	29.9000	28.330000	28.5000	-2.896%	1,202,960	-24.772%
2025-08-14	30.0200	30.2600	29.260000	29.3500	-3.263%	935,974	-26.951%
2025-08-13	30.4800	31.2100	29.670000	30.3400	0.000%	1,543,741	-29.334%
2025-08-12	31.6700	31.9645	30.200000	30.3400	-4.200%	1,646,408	-29.334%
2025-08-11	32.8800	35.1800	31.401700	31.6700	-3.972%	2,350,403	-32.302%
2025-08-08	36.7150	37.0599	32.670100	32.9800	-10.599%	2,428,914	-34.991%
2025-08-07	39.0000	43.0800	35.830000	36.8900	+20.280%	4,222,055	-41.881%
2025-08-06	30.5800	31.5900	30.040000	30.6700	+0.756%	1,814,765	-30.095%
2025-08-05	31.1100	31.5000	29.780000	30.4400	-1.711%	1,452,818	-29.566%
2025-08-04	29.2500	30.9800	29.240000	30.9700	+6.573%	1,101,563	-30.772%
2025-08-01	30.1300	30.1300	28.520000	29.0600	-5.772%	2,078,773	-26.222%
2025-07-31	31.9400	31.9800	30.400000	30.8400	-2.774%	1,294,412	-30.480%
2025-07-30	31.6200	31.8295	30.950000	31.7200	+0.923%	1,245,149	-32.409%
2025-07-29	33.1050	33.4100	31.340000	31.4300	-4.671%	1,162,189	-31.785%
2025-07-28	33.0500	33.5500	32.000000	32.9700	+0.061%	1,246,515	-34.971%
2025-07-25	33.1500	33.5800	32.390000	32.9500	-0.783%	749,369	-34.932%
2025-07-24	34.1500	34.2450	32.400000	33.2100	-3.008%	751,445	-35.441%
2025-07-23	34.4800	34.6000	32.580000	34.2400	+0.117%	1,111,144	-37.383%
2025-07-22	34.8700	35.5100	33.120000	34.2000	-0.379%	1,419,402	-37.310%
2025-07-21	32.6000	34.4200	32.300000	34.3300	+5.859%	1,179,567	-37.547%
2025-07-18	33.8000	33.9350	32.180100	32.4300	-3.165%	851,056	-33.888%
2025-07-17	32.8900	34.2550	32.710000	33.4900	+2.073%	789,225	-35.981%
2025-07-16	33.0200	33.0400	32.150000	32.8100	+0.183%	633,034	-34.654%
2025-07-15	34.0600	34.1800	32.530000	32.7500	-3.392%	780,424	-34.534%
2025-07-14	33.8200	34.5000	33.340000	33.9000	+0.803%	649,906	-36.755%
2025-07-11	35.4800	35.9450	33.560000	33.6300	-5.107%	800,457	-36.247%
2025-07-10	36.3800	36.6350	35.370000	35.4400	-2.984%	1,265,861	-39.503%
2025-07-09	37.6100	38.2300	36.500000	36.5300	-2.248%	1,174,153	-41.309%
2025-07-08	36.7500	37.5800	36.710000	37.3700	+1.798%	832,108	-42.628%
2025-07-07	35.2300	37.1500	35.230000	36.7100	+2.599%	1,269,898	-41.596%
2025-07-03	35.4900	36.3150	35.460000	35.7800	+2.054%	505,949	-40.078%
2025-07-02	34.2300	35.4200	33.607200	35.0600	+2.246%	916,932	-38.848%
2025-07-01	33.4300	35.2469	33.335000	34.2900	+2.511%	961,759	-37.474%
2025-06-30	34.5100	34.6400	32.845000	33.4500	-2.903%	1,271,932	-35.904%
2025-06-27	34.0500	34.7200	33.480000	34.4500	+1.592%	1,452,292	-37.765%
2025-06-26	35.5500	36.1499	33.130000	33.9100	-5.120%	2,167,624	-36.774%
2025-06-25	36.1100	36.7900	34.560000	35.7400	-0.997%	1,431,216	-40.011%
2025-06-24	37.1900	37.2800	35.630000	36.1000	-2.247%	1,221,428	-40.609%
2025-06-23	36.0000	37.3300	34.680000	36.9300	+1.345%	2,170,762	-41.944%
2025-06-20	37.8100	41.2550	36.320000	36.4400	-1.593%	4,013,333	-41.164%
2025-06-18	35.8800	37.1100	35.230000	37.0300	+2.761%	1,721,855	-42.101%
2025-06-17	34.9700	36.4200	34.500000	36.0350	+1.794%	1,208,178	-40.502%
2025-06-16	34.3000	35.8700	33.890000	35.4000	+4.456%	1,515,027	-39.435%
2025-06-13	32.0500	34.3300	31.750000	33.8900	+4.825%	1,710,493	-36.737%
2025-06-12	32.6700	33.1350	32.215100	32.3300	-1.010%	895,736	-33.684%
2025-06-11	32.9700	33.1600	32.390000	32.6600	+0.153%	1,193,368	-34.354%
2025-06-10	31.5000	32.6396	30.980000	32.6100	+4.086%	1,238,368	-34.253%
2025-06-09	33.0300	33.5200	29.460100	31.3300	-4.888%	3,759,471	-31.567%
2025-06-06	32.6300	32.9650	31.900000	32.9400	+3.034%	1,016,598	-34.912%
2025-06-05	32.5300	32.8300	31.620000	31.9700	-1.721%	769,519	-32.937%
2025-06-04	32.7300	33.0500	32.014400	32.5300	+0.277%	824,877	-34.092%
2025-06-03	32.3380	32.9700	31.340000	32.4400	+0.185%	1,655,186	-33.909%
2025-06-02	29.5000	32.4500	29.385000	32.3800	+11.157%	2,778,300	-33.786%
2025-05-30	28.4200	29.3200	28.250000	29.1300	-1.087%	1,299,121	-26.399%
2025-05-29	28.9500	29.9300	28.660000	29.4500	+1.868%	1,155,175	-27.199%
2025-05-28	28.5200	29.4900	28.220000	28.9100	+1.724%	1,108,538	-25.839%
2025-05-27	26.8700	28.4815	26.870000	28.4200	+6.243%	1,280,053	-24.560%
2025-05-23	26.4100	27.8700	26.340000	26.7500	+0.300%	1,318,635	-19.850%
2025-05-22	26.0400	26.7850	25.650000	26.6700	+1.911%	955,333	-19.610%
2025-05-21	26.3400	26.6800	25.670000	26.1700	-1.505%	1,132,950	-18.074%
2025-05-20	26.5000	26.7500	26.160000	26.5700	+0.340%	697,548	-19.307%
2025-05-19	25.5100	26.6150	25.367700	26.4800	+1.846%	904,880	-19.033%
2025-05-16	26.0200	26.4900	25.600000	26.0000	-0.230%	1,192,325	-17.538%
2025-05-15	25.0000	26.3100	24.851800	26.0600	+3.331%	1,387,748	-17.728%
2025-05-14	26.5000	26.8950	25.150000	25.2200	-4.650%	2,245,031	-14.988%
2025-05-13	26.0500	26.7400	25.730000	26.4500	+1.575%	1,815,876	-18.941%
2025-05-12	25.7000	26.3957	25.000000	26.0400	+4.202%	2,162,918	-17.665%
2025-05-09	24.6000	25.3500	23.610000	24.9900	+3.222%	3,545,394	-14.206%
2025-05-08	18.6950	24.3600	18.695000	24.2100	+42.580%	8,274,084	-11.442%
2025-05-07	17.0400	17.3000	16.850000	16.9800	+0.355%	1,643,724	+26.266%
2025-05-06	16.6000	17.1200	16.418300	16.9200	+0.834%	1,398,081	+26.714%
2025-05-05	17.5800	17.6800	16.740000	16.7800	-5.836%	1,781,576	+27.771%
2025-05-02	18.5000	18.7100	17.750000	17.8200	-2.994%	973,166	+20.314%
2025-05-01	18.3800	18.4887	17.900000	18.3700	+0.879%	844,791	+16.712%
2025-04-30	17.5900	18.2400	17.070000	18.2100	+0.608%	1,316,383	+17.738%
2025-04-29	18.2600	18.6100	17.700000	18.1000	0.000%	1,328,407	+18.453%
2025-04-28	19.9400	19.9454	16.250000	18.1000	-8.999%	5,686,949	+18.453%
2025-04-25	19.7500	20.2183	19.030000	19.8900	+1.273%	2,217,249	+7.793%
2025-04-24	18.7200	19.9799	18.500000	19.6400	+4.971%	2,181,725	+9.165%
2025-04-23	18.8000	19.4000	18.620000	18.7100	+1.409%	1,046,547	+14.591%
2025-04-22	19.0300	19.6000	18.370000	18.4500	-1.757%	1,553,369	+16.206%
2025-04-21	19.0000	19.1400	18.362000	18.7800	-1.106%	1,111,620	+14.164%
2025-04-17	19.1600	19.3299	18.720000	18.9900	+0.158%	1,205,630	+12.902%
2025-04-16	18.9600	19.8500	18.820000	18.9600	-0.211%	1,418,946	+13.080%
2025-04-15	18.8900	19.6900	18.600000	19.0000	+0.317%	1,372,715	+12.842%
2025-04-14	19.5700	19.7800	18.600000	18.9400	-0.577%	1,892,327	+13.200%
2025-04-11	17.8800	19.2500	17.750000	19.0500	+6.365%	2,175,883	+12.546%
2025-04-10	17.2100	18.2000	17.110000	17.9100	+1.761%	1,406,896	+19.710%
2025-04-09	16.7300	18.2350	16.040000	17.6000	+4.762%	1,698,537	+21.818%
2025-04-08	17.6000	18.0200	16.485000	16.8000	0.000%	1,225,131	+27.619%
2025-04-07	16.3100	18.1786	15.840000	16.8000	-1.118%	1,693,359	+27.619%
2025-04-04	17.5100	17.8000	16.352000	16.9900	-6.443%	1,820,655	+26.192%
2025-04-03	17.8500	18.4400	17.629300	18.1600	-2.339%	1,076,328	+18.062%
2025-04-02	18.2900	18.9400	18.210000	18.5950	+0.351%	1,052,466	+15.300%
2025-04-01	18.7400	18.9500	17.940000	18.5300	-1.279%	1,352,295	+15.704%
2025-03-31	18.3200	19.1700	18.320000	18.7700	-0.266%	1,920,437	+14.225%
2025-03-28	18.7400	18.9900	18.430000	18.8200	-0.053%	1,439,343	+13.921%
2025-03-27	18.2100	18.9700	18.060000	18.8300	+3.518%	1,653,227	+13.861%
2025-03-26	18.2500	18.6000	17.880000	18.1900	-0.274%	1,411,919	+17.867%
2025-03-25	17.8900	18.5000	17.830000	18.2400	+1.390%	1,613,158	+17.544%
2025-03-24	17.4000	18.3400	17.240000	17.9900	+5.266%	2,289,424	+19.177%
2025-03-21	16.3500	17.3300	16.220000	17.0900	+3.450%	1,800,675	+25.453%
2025-03-20	16.5700	16.8700	16.050000	16.5200	-1.608%	1,521,169	+29.782%
2025-03-19	16.0100	16.9200	15.860000	16.7900	+5.399%	1,748,334	+27.695%
2025-03-18	15.6700	16.6600	15.510000	15.9300	-0.313%	2,183,789	+34.589%
2025-03-17	15.0000	16.2300	14.610000	15.9800	+7.609%	2,930,859	+34.168%
2025-03-14	14.9700	15.1000	14.490000	14.8500	-0.067%	2,583,990	+44.377%
2025-03-13	13.9160	14.8800	13.420000	14.8600	+6.295%	4,366,309	+44.280%
2025-03-12	12.2500	14.1399	12.090000	13.9800	+43.091%	11,163,745	+53.362%
2025-03-11	9.9000	9.9800	9.210000	9.7700	-0.610%	2,820,506	+119.447%
2025-03-10	10.2800	10.3650	9.520000	9.8300	-6.736%	1,092,037	+118.108%
2025-03-07	10.3300	10.6800	10.120000	10.5400	+2.033%	856,446	+103.416%
2025-03-06	10.4400	10.8400	10.160000	10.3300	-3.005%	623,156	+107.551%
2025-03-05	10.3500	10.6600	10.020000	10.6500	+3.801%	918,300	+101.315%
2025-03-04	10.2020	10.5200	9.600000	10.2600	-1.630%	906,059	+108.967%
2025-03-03	11.3000	11.3300	10.368000	10.4300	-6.205%	802,058	+105.561%
2025-02-28	10.8000	11.1400	10.600000	11.1200	+1.183%	1,277,818	+92.806%
2025-02-27	11.6800	11.6800	10.910000	10.9900	-5.746%	914,146	+95.086%
2025-02-26	11.8500	11.9900	11.550000	11.6600	-1.186%	661,699	+83.877%
2025-02-25	11.8300	11.9400	11.520000	11.8000	-1.090%	930,624	+81.695%
2025-02-24	12.3900	12.3900	11.600000	11.9300	-3.635%	889,871	+79.715%
2025-02-21	13.1300	13.1300	12.360000	12.3800	-4.622%	934,987	+73.183%
2025-02-20	13.5300	13.5577	12.760000	12.9800	-4.559%	1,016,328	+65.177%
2025-02-19	13.1900	13.8200	13.190000	13.6000	+1.266%	1,148,571	+57.647%
2025-02-18	12.9500	13.6000	12.935000	13.4300	+4.677%	1,205,610	+59.643%
2025-02-14	12.8200	12.8900	12.445000	12.8300	+0.786%	847,509	+67.108%
2025-02-13	11.9400	12.7800	11.690000	12.7300	+6.795%	1,289,495	+68.421%
2025-02-12	11.6100	11.9900	11.300000	11.9200	+1.620%	719,003	+79.866%
2025-02-11	11.6500	11.8700	11.590000	11.7300	-0.255%	530,116	+82.779%
2025-02-10	11.9100	11.9300	11.435000	11.7600	+0.085%	569,108	+82.313%
2025-02-07	11.7500	11.9500	11.570000	11.7500	0.000%	601,484	+82.468%
2025-02-06	11.6900	11.9600	11.250100	11.7500	+1.381%	573,280	+82.468%
2025-02-05	11.3100	11.8300	11.240000	11.5900	+2.385%	983,153	+84.987%
2025-02-04	10.3100	11.5800	10.310000	11.3200	+8.533%	1,504,924	+89.399%
2025-02-03	10.1400	10.5750	10.080000	10.4300	-0.382%	629,621	+105.561%
2025-01-31	10.5700	10.7100	10.370000	10.4700	-0.286%	694,388	+104.776%
2025-01-30	10.6100	10.7661	10.470000	10.5000	-0.568%	476,935	+104.190%
2025-01-29	10.6500	10.9300	10.540000	10.5600	-0.659%	558,320	+103.030%
2025-01-28	10.5200	10.8500	10.274400	10.6300	+1.238%	509,177	+101.693%
2025-01-27	10.5300	10.6300	10.295000	10.5000	-1.037%	640,049	+104.190%
2025-01-24	10.5500	10.6800	10.340000	10.6100	+0.473%	521,574	+102.074%
2025-01-23	10.1500	10.6000	10.150000	10.5600	+2.029%	788,201	+103.030%
2025-01-22	10.8400	10.8485	10.290000	10.3500	-4.078%	874,227	+107.150%
2025-01-21	10.7500	10.8900	10.545000	10.7900	+1.315%	790,187	+98.703%
2025-01-17	11.1900	11.2600	10.530000	10.6500	-2.651%	838,501	+101.315%
2025-01-16	10.9200	11.1650	10.540000	10.9400	+0.737%	771,002	+95.978%
2025-01-15	11.4700	11.4700	10.660000	10.8600	-1.003%	1,222,173	+97.422%
2025-01-14	11.7600	11.9300	10.950000	10.9700	-4.692%	958,628	+95.442%
2025-01-13	11.8200	11.9888	11.400000	11.5100	-5.345%	1,004,481	+86.273%
2025-01-10	12.0000	12.3400	11.660000	12.1600	-0.491%	1,013,013	+76.316%
2025-01-08	12.4600	12.7408	12.140000	12.2200	-3.704%	1,125,236	+75.450%
2025-01-07	12.4300	12.7500	12.090000	12.6900	+3.255%	1,309,861	+68.952%
2025-01-06	12.3100	12.5300	11.980000	12.2900	+1.907%	687,997	+74.451%
2025-01-03	12.0700	12.3100	11.810000	12.0600	+0.500%	554,107	+77.778%
2025-01-02	12.1900	12.4200	11.770000	12.0000	-1.235%	707,766	+78.667%
2024-12-31	12.2100	12.3300	11.900000	12.1500	+0.579%	945,037	+76.461%
2024-12-30	11.6500	12.3600	11.450000	12.0800	+1.257%	1,142,359	+77.483%
2024-12-27	12.0000	12.1200	11.531117	11.9300	-0.666%	863,747	+79.715%
2024-12-26	11.8800	12.0800	11.430000	12.0100	-0.744%	1,168,359	+78.518%
2024-12-24	11.4300	12.1000	11.360000	12.1000	+7.556%	802,510	+77.190%
2024-12-23	10.3600	11.2900	10.170000	11.2500	+8.173%	1,120,572	+90.578%
2024-12-20	10.1600	10.9200	10.020000	10.4000	+0.580%	2,136,977	+106.154%
2024-12-19	11.0100	11.0900	10.330000	10.3400	-4.436%	974,496	+107.350%
2024-12-18	11.5900	11.7400	10.660000	10.8200	-5.749%	1,072,413	+98.152%
2024-12-17	11.2300	11.7300	11.230000	11.4800	+1.413%	855,524	+86.760%
2024-12-16	11.5200	11.7400	11.270000	11.3200	-1.394%	886,332	+89.399%
2024-12-13	11.9600	12.0600	11.200000	11.4800	-3.122%	1,471,190	+86.760%
2024-12-12	12.2900	12.6900	11.830000	11.8500	-5.276%	1,461,363	+80.928%
2024-12-11	12.7100	13.1900	12.420000	12.5100	+0.321%	1,391,852	+71.383%
2024-12-10	12.4800	12.6500	11.260000	12.4700	+1.300%	2,573,084	+71.933%
2024-12-09	13.1000	13.1000	12.061800	12.3100	-4.942%	1,862,541	+74.167%
2024-12-06	11.8200	13.0950	11.600000	12.9500	+11.542%	2,993,012	+65.560%
2024-12-05	11.2500	12.0800	11.100000	11.6100	+3.017%	2,556,419	+84.668%
2024-12-04	9.5200	11.3800	9.450000	11.2700	+18.507%	3,880,315	+90.240%
2024-12-03	9.5400	9.5900	9.220000	9.5100	-0.419%	589,982	+125.447%
2024-12-02	9.3300	9.5800	9.060000	9.5500	+1.812%	722,305	+124.503%
2024-11-29	9.3900	9.5400	9.310000	9.3800	+0.214%	399,894	+128.571%
2024-11-27	9.2400	9.4300	9.110000	9.3600	+2.407%	664,616	+129.060%
2024-11-26	9.2600	9.4700	9.010000	9.1400	-4.092%	1,364,041	+134.573%
2024-11-25	9.5300	9.9200	9.438000	9.5300	+2.253%	1,561,247	+124.974%
2024-11-22	9.2000	9.6600	9.158000	9.3200	+1.304%	1,809,810	+130.043%
2024-11-21	8.5300	9.3900	8.420000	9.2000	+8.235%	1,695,766	+133.043%
2024-11-20	8.8200	8.9200	8.350000	8.5000	-4.279%	1,243,905	+152.235%
2024-11-19	8.7000	9.0900	8.470000	8.8800	+1.835%	1,331,568	+141.441%
2024-11-18	8.0200	8.8000	7.860000	8.7200	+7.389%	1,987,379	+145.872%
2024-11-15	8.2900	8.3600	7.880000	8.1200	-2.228%	1,849,917	+164.039%
2024-11-14	8.2900	8.8000	8.120000	8.3050	+0.545%	2,254,726	+158.158%
2024-11-13	8.7500	8.9100	7.750000	8.2600	-27.032%	8,159,996	+159.564%
2024-11-12	11.4900	11.8300	11.170000	11.3200	-3.741%	4,149,715	+89.399%
2024-11-11	11.1000	11.8000	11.020000	11.7600	+7.299%	1,905,724	+82.313%
2024-11-08	10.8500	11.0950	10.560000	10.9600	+0.597%	1,068,157	+95.620%
2024-11-07	10.7500	11.1700	10.510000	10.8950	+1.632%	838,436	+96.788%
2024-11-06	10.8100	11.1100	10.370000	10.7200	0.000%	1,000,485	+100.000%
2024-11-05	10.7000	10.8600	10.495000	10.7200	+0.469%	559,420	+100.000%
2024-11-04	10.2000	10.6800	10.050000	10.6700	+3.291%	776,566	+100.937%
2024-11-01	10.3900	10.8000	10.310000	10.3300	+0.682%	911,311	+107.551%
2024-10-31	10.8200	10.8850	10.250000	10.2600	-5.263%	1,086,453	+108.967%
2024-10-30	10.5000	10.9500	10.410000	10.8300	+2.654%	969,857	+97.969%
2024-10-29	10.2700	10.5500	10.120000	10.5500	+2.726%	729,525	+103.223%
2024-10-28	10.4680	10.7900	10.210000	10.2700	+0.195%	1,071,978	+108.763%
2024-10-25	10.4000	10.5800	10.120000	10.2500	+1.185%	759,021	+109.171%
2024-10-24	9.8600	10.4000	9.760000	10.1300	+4.111%	984,067	+111.649%
2024-10-23	9.8500	9.8964	9.655000	9.7300	-2.014%	829,640	+120.349%
2024-10-22	10.1400	10.4500	9.919700	9.9300	-2.456%	793,262	+115.911%
2024-10-21	10.6100	10.6120	9.940000	10.1800	-4.503%	1,121,676	+110.609%
2024-10-18	11.1800	11.3000	10.550400	10.6600	-3.704%	704,512	+101.126%
2024-10-17	11.3600	11.4100	10.945000	11.0700	-1.687%	1,062,054	+93.677%
2024-10-16	10.9500	11.2800	10.603200	11.2600	+4.647%	1,568,562	+90.409%
2024-10-15	9.7000	10.8840	9.620100	10.7600	+10.928%	2,221,202	+99.257%
2024-10-14	10.6500	10.6650	9.650000	9.7000	-9.091%	1,880,458	+121.031%
2024-10-11	10.5100	11.0700	10.480000	10.6700	+1.042%	1,154,044	+100.937%
2024-10-10	10.3600	10.5750	10.090100	10.5600	+2.128%	761,678	+103.030%
2024-10-09	10.2200	10.5600	10.140000	10.3400	+0.682%	790,740	+107.350%
2024-10-08	10.5000	10.7696	10.220000	10.2700	-3.387%	1,051,916	+108.763%
2024-10-07	9.7600	10.7500	9.610000	10.6300	+9.418%	2,785,769	+101.693%
2024-10-04	9.2400	9.8700	9.230000	9.7150	+6.876%	1,391,253	+120.690%
2024-10-03	9.4000	9.5800	8.960000	9.0900	-5.313%	1,562,169	+135.864%
2024-10-02	9.4500	9.8150	9.310000	9.6000	+1.373%	1,245,277	+123.333%
2024-10-01	9.7400	9.8500	9.150000	9.4700	-3.170%	1,383,022	+126.399%
2024-09-30	9.9000	10.0600	9.690000	9.7800	-1.807%	2,308,260	+119.223%
2024-09-27	10.2700	10.4400	9.860000	9.9600	-2.257%	1,668,799	+115.261%
2024-09-26	10.2800	10.3650	10.030000	10.1900	+1.091%	1,153,746	+110.402%
2024-09-25	10.5100	10.5400	10.000000	10.0800	-4.091%	1,548,701	+112.698%
2024-09-24	10.8300	10.8600	10.430000	10.5100	-1.592%	1,214,766	+103.996%
2024-09-23	10.8800	11.2500	10.680000	10.6800	-1.567%	1,364,215	+100.749%
2024-09-20	11.6600	11.8200	10.730000	10.8500	-7.660%	1,626,616	+97.604%
2024-09-19	12.1900	12.2500	11.680000	11.7500	-0.255%	771,328	+82.468%
2024-09-18	12.3600	12.6300	11.721100	11.7800	-5.000%	1,195,657	+82.003%
2024-09-17	12.2000	12.7750	12.040000	12.4000	+4.553%	1,579,318	+72.903%
2024-09-16	11.4900	12.0200	11.390000	11.8600	+3.130%	1,259,749	+80.776%
2024-09-13	11.2400	11.9283	11.150000	11.5000	+5.023%	2,295,533	+86.435%
2024-09-12	11.1100	11.3100	10.710000	10.9500	+1.108%	1,256,564	+95.799%
2024-09-11	10.7700	11.1600	10.600000	10.8300	-1.005%	909,945	+97.969%
2024-09-10	11.1900	11.3800	10.550000	10.9400	-0.995%	1,103,130	+95.978%
2024-09-09	10.9800	11.4600	10.860000	11.0500	+1.005%	1,032,261	+94.027%
2024-09-06	11.5600	11.8200	10.869300	10.9400	-6.496%	1,396,684	+95.978%
2024-09-05	12.3500	12.7300	11.680000	11.7000	-5.721%	1,096,559	+83.248%
2024-09-04	12.7400	13.2800	12.370000	12.4100	-3.574%	984,736	+72.764%
2024-09-03	13.7200	13.7700	12.870000	12.8700	-7.210%	683,016	+66.589%
2024-08-30	14.0200	14.0550	13.670000	13.8700	-0.072%	539,136	+54.578%
2024-08-29	13.5600	13.9400	13.400000	13.8800	+4.204%	660,685	+54.467%
2024-08-28	13.5700	13.7300	13.085000	13.3200	-2.986%	690,919	+60.961%
2024-08-27	13.7500	13.9200	13.190000	13.7300	-0.866%	886,379	+56.154%
2024-08-26	13.8100	13.8950	13.330000	13.8500	+0.948%	783,899	+54.801%
2024-08-23	13.4700	14.0200	13.400000	13.7200	+4.494%	875,400	+56.268%
2024-08-22	13.6400	13.7500	13.095900	13.1300	-3.668%	869,679	+63.290%
2024-08-21	13.7500	13.9600	13.510000	13.6300	+0.221%	471,613	+57.300%
2024-08-20	13.6900	13.9800	13.380000	13.6000	-0.730%	589,775	+57.647%
2024-08-19	13.7300	13.9900	13.290000	13.7000	0.000%	921,387	+56.496%
2024-08-16	13.6100	14.2500	13.580000	13.7000	-0.146%	836,210	+56.496%
2024-08-15	12.8300	13.8100	12.750500	13.7200	+11.909%	1,485,491	+56.268%
2024-08-14	12.9900	12.9900	12.040000	12.2600	-5.108%	1,260,147	+74.878%
2024-08-13	12.1200	13.0500	11.905000	12.9200	+6.601%	1,993,162	+65.944%
2024-08-12	11.1800	12.2000	10.890000	12.1200	+14.017%	1,906,507	+76.898%
2024-08-09	10.4700	11.0500	10.470000	10.6300	+2.805%	1,155,598	+101.693%
2024-08-08	10.6900	10.9900	10.230000	10.3400	-3.002%	1,256,278	+107.350%
2024-08-07	11.6800	11.6800	10.640000	10.6600	-6.859%	1,660,885	+101.126%
2024-08-06	11.6000	11.8200	11.050000	11.4450	+0.307%	1,049,700	+87.331%
2024-08-05	10.7000	11.7200	10.370000	11.4100	-1.212%	1,991,598	+87.905%
2024-08-02	11.6300	11.9900	11.250100	11.5500	-5.521%	2,578,119	+85.628%
2024-08-01	13.4200	13.4500	12.020000	12.2250	-8.221%	2,713,980	+75.378%
2024-07-31	14.7700	15.4699	13.070000	13.3200	-15.213%	4,441,974	+60.961%
2024-07-30	17.2000	17.3900	15.530000	15.7100	-8.236%	2,579,769	+36.474%
2024-07-29	18.1500	18.4700	16.970000	17.1200	-4.836%	1,463,317	+25.234%
2024-07-26	17.8000	18.0700	17.227000	17.9900	+3.036%	957,677	+19.177%
2024-07-25	17.2100	18.1600	16.950000	17.4600	+1.042%	1,113,942	+22.795%
2024-07-24	17.7700	17.9100	17.110000	17.2800	-4.425%	727,503	+24.074%
2024-07-23	17.3100	18.1300	17.310000	18.0800	+3.968%	738,560	+18.584%
2024-07-22	16.9800	17.5950	16.740000	17.3900	+3.883%	858,101	+23.289%
2024-07-19	16.8100	17.2999	16.720000	16.7400	-1.181%	550,213	+28.076%
2024-07-18	17.1200	18.1699	16.750000	16.9400	-2.363%	931,226	+26.564%
2024-07-17	17.6800	17.9100	16.680000	17.3500	-3.504%	1,101,140	+23.573%
2024-07-16	16.9200	18.2400	16.920000	17.9800	+7.794%	1,602,505	+19.244%
2024-07-15	16.5800	17.3300	16.340000	16.6800	+0.180%	1,320,607	+28.537%
2024-07-12	15.4600	17.3650	15.350000	16.6500	+8.966%	2,880,952	+28.769%
2024-07-11	14.7700	15.3050	14.460000	15.2800	+4.801%	922,321	+40.314%
2024-07-10	14.2000	14.9700	13.920000	14.5800	+5.423%	1,665,265	+47.051%
2024-07-09	14.4900	14.4950	13.160000	13.8300	-4.948%	1,369,925	+55.025%
2024-07-08	14.4900	15.1500	14.430000	14.5500	+0.972%	779,652	+47.354%
2024-07-05	15.2300	15.3800	14.170000	14.4100	-5.446%	1,278,582	+48.786%
2024-07-03	15.3400	15.4700	15.097500	15.2400	+0.329%	326,670	+40.682%
2024-07-02	15.4600	15.5800	14.880000	15.1900	-1.937%	489,098	+41.145%
2024-07-01	15.2700	15.6500	15.180000	15.4900	+1.242%	746,407	+38.412%
2024-06-28	15.1700	15.4500	14.685000	15.3000	+1.729%	3,827,336	+40.131%
2024-06-27	14.8200	15.1100	14.280000	15.0400	+1.007%	813,923	+42.553%
2024-06-26	14.2100	15.0000	14.060000	14.8900	+4.491%	738,425	+43.989%
2024-06-25	14.3200	14.6000	14.190000	14.2500	-0.973%	620,863	+50.456%
2024-06-24	14.6700	15.0085	14.290000	14.3900	-3.098%	546,255	+48.992%
2024-06-21	14.5100	14.8700	14.230000	14.8500	+1.365%	825,183	+44.377%
2024-06-20	15.0000	15.0550	14.460000	14.6500	-1.810%	605,393	+46.348%
2024-06-18	15.2500	15.5400	14.900000	14.9200	-2.356%	510,887	+43.700%
2024-06-17	14.7200	15.2800	14.610000	15.2800	+2.757%	573,618	+40.314%
2024-06-14	15.5000	15.5800	14.710000	14.8700	-5.407%	888,532	+44.183%
2024-06-13	16.2900	16.3300	15.680000	15.7200	-3.912%	845,228	+36.387%
2024-06-12	16.0800	16.7600	15.730000	16.3600	+3.807%	1,032,857	+31.051%
2024-06-11	14.3200	15.9200	14.310000	15.7600	+10.056%	1,147,960	+36.041%
2024-06-10	14.3100	14.6300	14.040000	14.3200	+0.987%	920,696	+49.721%
2024-06-07	14.1600	14.4800	14.080000	14.1800	-1.528%	424,273	+51.199%
2024-06-06	14.3800	14.7000	14.160000	14.4000	-0.277%	742,081	+48.889%
2024-06-05	15.1100	15.3094	14.350000	14.4400	-3.925%	775,881	+48.476%
2024-06-04	15.5300	15.6450	14.730000	15.0300	-4.145%	731,775	+42.648%
2024-06-03	16.2770	16.4300	15.530000	15.6800	-0.948%	790,005	+36.735%
2024-05-31	15.8800	16.1800	15.710000	15.8300	-0.063%	944,316	+35.439%
2024-05-30	15.2000	16.0500	15.170000	15.8400	+5.600%	822,325	+35.354%
2024-05-29	15.3100	15.4650	14.990000	15.0000	-4.580%	1,096,760	+42.933%
2024-05-28	16.5100	17.2200	15.280000	15.7200	-4.380%	1,575,386	+36.387%
2024-05-24	16.4900	16.6300	16.100000	16.4400	+0.550%	653,169	+30.414%
2024-05-23	16.6000	16.7400	16.030000	16.3500	-0.969%	926,180	+31.131%
2024-05-22	16.6600	17.1100	16.170000	16.5100	-1.901%	1,111,062	+29.861%
2024-05-21	16.8700	17.3700	16.530000	16.8300	-1.290%	1,460,286	+27.392%
2024-05-20	16.7200	17.4700	16.500000	17.0500	+1.549%	1,389,027	+25.748%
2024-05-17	16.4000	16.9900	16.020000	16.7900	+2.378%	1,249,569	+27.695%
2024-05-16	16.6400	16.9000	16.040000	16.4000	-1.442%	1,094,966	+30.732%
2024-05-15	16.9500	17.5700	16.592000	16.6400	-1.480%	1,736,770	+28.846%
2024-05-14	15.5100	17.4200	15.500000	16.8900	+11.780%	3,733,978	+26.939%
2024-05-13	13.1800	15.4100	12.725000	15.1100	+16.500%	3,464,838	+41.893%
2024-05-10	11.8000	14.0000	11.795000	12.9700	+23.524%	6,092,927	+65.305%
2024-05-09	11.0300	11.0300	10.090000	10.5000	-2.144%	2,204,576	+104.190%
2024-05-08	10.8800	10.9700	10.550000	10.7300	-1.920%	987,692	+99.814%
2024-05-07	10.9800	11.4900	10.871500	10.9400	-0.273%	1,045,365	+95.978%
2024-05-06	11.2300	11.3750	10.870000	10.9700	-2.228%	906,480	+95.442%
2024-05-03	11.5900	11.6560	11.030000	11.2200	-0.532%	730,601	+91.087%
2024-05-02	11.4100	11.4400	11.000000	11.2800	+1.439%	666,331	+90.071%
2024-05-01	11.6400	11.6400	10.925000	11.1200	-3.806%	947,745	+92.806%
2024-04-30	11.5800	11.8700	11.400000	11.5600	-0.773%	978,701	+85.467%
2024-04-29	11.6000	11.8200	11.460000	11.6500	-0.171%	1,236,660	+84.034%
2024-04-26	11.4200	11.9200	11.230000	11.6700	+1.744%	906,078	+83.719%
2024-04-25	10.4700	11.5800	10.170000	11.4700	+8.208%	1,456,735	+86.922%
2024-04-24	10.5900	11.0700	10.410000	10.6000	+0.569%	1,122,747	+102.264%