Dark

GRPN
Groupon, Inc.common Stock
stock NASDAQ

At Close

Jan 27, 2026 3:59:49 PM EST

15.76USD-2.354%(-0.38)1,703,883

13.75Bid 15.81Ask 2.06Spread

Pre-market

Jan 26, 2026 8:29:30 AM EST

16.25USD+0.682%(+0.11)0

After-hours

Jan 27, 2026 4:00:30 PM EST

15.78USD+0.127%(+0.02)11,232

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	16.2400	16.2500	14.960000	15.7600	-2.354%	1,703,883	0.000%
2026-01-26	16.2200	16.4708	16.100000	16.1400	-0.370%	674,413	-2.354%
2026-01-23	16.2000	16.4500	16.075000	16.2000	+0.124%	675,643	-2.716%
2026-01-22	16.4300	16.8000	16.135000	16.1800	-0.123%	672,434	-2.596%
2026-01-21	16.2300	16.4400	15.950000	16.2000	-0.185%	726,593	-2.716%
2026-01-20	15.9800	16.4100	15.750000	16.2300	+0.433%	794,666	-2.896%
2026-01-16	16.7000	16.7450	15.730000	16.1600	-3.176%	987,863	-2.475%
2026-01-15	16.2100	16.8050	15.640000	16.6900	+3.472%	1,071,308	-5.572%
2026-01-14	16.1300	16.3150	15.735000	16.1300	-0.062%	590,269	-2.294%
2026-01-13	16.1100	16.2750	15.715000	16.1400	+0.186%	639,337	-2.354%
2026-01-12	16.4000	16.6450	15.900000	16.1100	-2.304%	1,075,634	-2.173%
2026-01-09	17.1200	17.2999	16.260000	16.4900	-0.722%	909,243	-4.427%
2026-01-08	16.1800	16.9700	16.060000	16.6100	+2.090%	987,375	-5.117%
2026-01-07	16.5600	16.9000	16.170000	16.2700	-2.691%	1,121,221	-3.135%
2026-01-06	17.0300	17.0500	16.300000	16.7200	-0.119%	1,174,692	-5.742%
2026-01-05	17.4200	17.8600	16.710000	16.7400	-3.293%	1,140,579	-5.854%
2026-01-02	17.9300	17.9300	17.020000	17.3100	-1.704%	1,090,596	-8.954%
2025-12-31	17.7100	17.7900	17.480000	17.6100	-1.289%	960,299	-10.505%
2025-12-30	17.5600	18.1350	17.510000	17.8400	+1.421%	1,043,224	-11.659%
2025-12-29	17.8300	18.1000	17.430000	17.5900	-2.602%	1,277,683	-10.404%
2025-12-26	18.1800	18.4800	17.890000	18.0600	-0.605%	915,664	-12.735%
2025-12-24	18.2300	18.6800	17.960000	18.1700	+0.110%	926,461	-13.264%
2025-12-23	17.5500	18.1700	17.440000	18.1500	+3.952%	1,286,658	-13.168%
2025-12-22	16.6600	17.5700	16.660000	17.4600	+5.054%	940,638	-9.737%
2025-12-19	16.6000	16.7499	16.320000	16.6200	+0.850%	1,478,115	-5.174%
2025-12-18	16.6500	16.7400	16.250000	16.4800	+1.540%	735,584	-4.369%
2025-12-17	16.0100	16.8000	15.850000	16.2300	+2.268%	1,389,251	-2.896%
2025-12-16	15.5000	16.0300	15.500000	15.8700	+1.927%	1,419,328	-0.693%
2025-12-15	16.0500	16.0500	15.515000	15.5700	-3.292%	1,039,676	+1.220%
2025-12-12	16.8600	16.8600	15.990000	16.1000	-3.823%	879,019	-2.112%
2025-12-11	16.8600	17.0000	16.640000	16.7400	-1.005%	623,067	-5.854%
2025-12-10	16.5500	17.4600	16.400000	16.9100	+1.562%	888,631	-6.801%
2025-12-09	16.4400	17.0100	16.300000	16.6500	+0.726%	1,124,941	-5.345%
2025-12-08	17.9300	17.9300	16.490000	16.5300	-6.873%	909,882	-4.658%
2025-12-05	18.5000	18.8800	17.680000	17.7500	-4.158%	713,385	-11.211%
2025-12-04	17.9000	18.7990	17.690000	18.5200	+3.406%	1,204,466	-14.903%
2025-12-03	17.7800	18.0900	17.400000	17.9100	+1.301%	935,984	-12.004%
2025-12-02	17.0700	17.8000	17.015000	17.6800	+3.756%	942,292	-10.860%
2025-12-01	16.7100	17.3800	16.465000	17.0400	+0.769%	892,473	-7.512%
2025-11-28	16.9500	17.1400	16.695000	16.9100	-0.236%	595,998	-6.801%
2025-11-26	16.5200	16.9800	16.380000	16.9500	+2.790%	752,880	-7.021%
2025-11-25	16.2300	17.0799	16.230000	16.4900	+2.614%	1,242,008	-4.427%
2025-11-24	16.4400	16.6000	16.020000	16.0700	-1.532%	1,157,699	-1.929%
2025-11-21	15.6600	16.4400	15.405000	16.3200	+4.615%	1,444,878	-3.431%
2025-11-20	16.2900	16.6100	15.340000	15.6000	-2.500%	1,400,799	+1.026%
2025-11-19	16.8200	17.1500	15.810000	16.0000	-5.381%	1,530,441	-1.500%
2025-11-18	16.8400	17.3000	16.743200	16.9100	-0.821%	727,711	-6.801%
2025-11-17	18.4300	18.4400	16.885000	17.0500	-8.037%	1,440,293	-7.566%
2025-11-14	18.5000	18.9000	18.210000	18.5400	+0.162%	826,709	-14.995%
2025-11-13	19.0200	19.4000	18.360000	18.5100	-2.476%	1,156,863	-14.857%
2025-11-12	18.5400	19.5690	18.365100	18.9800	+2.263%	1,223,589	-16.965%
2025-11-11	18.7100	18.8100	18.000000	18.5600	-1.643%	1,200,263	-15.086%
2025-11-10	17.7500	19.4500	17.306100	18.8700	+5.125%	2,243,316	-16.481%
2025-11-07	17.7600	19.4000	17.210000	17.9500	-5.026%	3,186,064	-12.201%
2025-11-06	20.1700	20.2600	18.725000	18.9000	-7.647%	2,341,153	-16.614%
2025-11-05	19.3800	20.6400	19.010000	20.4650	+7.400%	1,623,771	-22.990%
2025-11-04	21.1250	21.1250	18.870000	19.0550	-11.578%	2,042,272	-17.292%
2025-11-03	20.0700	21.5800	20.070000	21.5500	+7.054%	1,938,334	-26.868%
2025-10-31	19.6200	20.3700	19.500000	20.1300	+2.599%	1,236,796	-21.709%
2025-10-30	20.7700	20.7700	19.450000	19.6200	-4.942%	1,864,093	-19.674%
2025-10-29	19.9600	21.1200	19.960000	20.6400	+3.252%	1,542,559	-23.643%
2025-10-28	20.6300	20.8150	19.600000	19.9900	-4.125%	1,498,528	-21.161%
2025-10-27	21.0500	21.5300	20.820000	20.8500	-0.667%	983,577	-24.412%
2025-10-24	21.5600	21.7000	20.900000	20.9900	-1.037%	857,790	-24.917%
2025-10-23	21.3800	21.5500	20.700000	21.2100	-0.795%	924,077	-25.695%
2025-10-22	21.0100	21.8100	20.775000	21.3800	-0.047%	1,343,049	-26.286%
2025-10-21	21.2700	21.5050	20.880000	21.3900	+0.896%	1,039,205	-26.321%
2025-10-20	20.6100	21.8600	20.525000	21.2000	+4.588%	1,115,619	-25.660%
2025-10-17	20.2500	21.1000	20.130000	20.2700	-1.266%	1,067,053	-22.250%
2025-10-16	21.0300	21.1200	20.240000	20.5300	-1.346%	1,030,933	-23.234%
2025-10-15	21.3900	21.4800	20.510000	20.8100	-2.893%	1,010,060	-24.267%
2025-10-14	20.9500	22.3000	20.800000	21.4300	+1.180%	1,332,155	-26.458%
2025-10-13	20.3600	21.2200	20.113600	21.1800	+6.219%	1,248,066	-25.590%
2025-10-10	21.6200	22.0000	19.870000	19.9400	-7.771%	2,056,207	-20.963%
2025-10-09	22.1200	22.1200	21.510000	21.6200	-2.260%	986,586	-27.105%
2025-10-08	22.7400	22.8000	21.950000	22.1200	-2.512%	1,074,126	-28.752%
2025-10-07	22.6400	23.1600	21.951000	22.6900	+0.532%	1,253,339	-30.542%
2025-10-06	23.3000	23.9400	22.540000	22.5700	-1.699%	1,240,223	-30.173%
2025-10-03	22.6600	23.7300	22.423300	22.9600	+2.044%	1,430,915	-31.359%
2025-10-02	22.1600	22.5750	21.600000	22.5000	+0.942%	1,087,802	-29.956%
2025-10-01	23.3300	23.4800	22.285000	22.2900	-4.540%	1,159,442	-29.296%
2025-09-30	23.0100	23.3800	22.640000	23.3500	+0.430%	1,547,784	-32.505%
2025-09-29	22.7200	23.3400	22.220000	23.2500	+2.243%	1,921,086	-32.215%
2025-09-26	22.6000	23.5700	22.220000	22.7400	+0.798%	1,357,784	-30.695%
2025-09-25	22.3500	22.6700	21.780000	22.5600	-0.441%	1,528,549	-30.142%
2025-09-24	22.4700	23.2000	21.940000	22.6600	+1.478%	1,745,167	-30.450%
2025-09-23	22.8800	23.1300	22.110000	22.3300	-2.018%	1,050,070	-29.422%
2025-09-22	22.3200	22.9250	21.550000	22.7900	+1.199%	1,493,006	-30.847%
2025-09-19	22.5500	23.1600	22.195000	22.5200	+0.446%	1,887,865	-30.018%
2025-09-18	22.1400	22.7000	21.765000	22.4200	+2.328%	1,519,847	-29.706%
2025-09-17	22.1800	22.5400	21.430000	21.9100	-1.661%	1,343,509	-28.069%
2025-09-16	22.6500	22.7250	22.160000	22.2800	-1.110%	1,230,299	-29.264%
2025-09-15	23.8000	24.1800	22.120000	22.5300	-1.314%	2,139,823	-30.049%
2025-09-12	23.2300	23.4300	22.810000	22.8300	-2.892%	1,088,607	-30.968%
2025-09-11	22.7200	23.5400	22.460000	23.5100	+3.705%	1,185,778	-32.965%
2025-09-10	22.9900	23.0700	22.400000	22.6700	-1.435%	1,330,069	-30.481%
2025-09-09	22.8900	23.3100	22.640000	23.0000	+1.099%	1,675,256	-31.478%
2025-09-08	24.1000	24.1000	22.570000	22.7500	-5.248%	1,968,431	-30.725%
2025-09-05	23.3500	24.0500	22.650000	24.0100	+3.047%	2,022,920	-34.361%
2025-09-04	24.5600	24.6600	23.270000	23.3000	-4.820%	1,899,804	-32.361%
2025-09-03	25.8400	25.8650	24.284800	24.4800	-5.263%	990,581	-35.621%
2025-09-02	25.8600	26.0800	25.400000	25.8400	-0.996%	1,001,171	-39.009%
2025-08-29	26.4000	26.5500	25.990000	26.1000	-1.099%	1,118,005	-39.617%
2025-08-28	26.4200	27.0500	26.380000	26.3900	+0.533%	1,200,008	-40.280%
2025-08-27	26.2000	26.5100	25.930000	26.2500	0.000%	668,712	-39.962%
2025-08-26	26.1900	26.5700	25.840000	26.2500	+0.344%	767,271	-39.962%
2025-08-25	26.5000	26.6600	26.035000	26.1600	-1.986%	753,021	-39.755%
2025-08-22	27.1400	27.7900	26.660000	26.6900	-1.658%	1,754,244	-40.952%
2025-08-21	27.2100	27.4000	26.250000	27.1400	-1.309%	1,641,763	-41.931%
2025-08-20	27.6600	27.8900	26.880000	27.5000	-1.008%	1,925,836	-42.691%
2025-08-19	29.5200	29.5200	27.750000	27.7800	-5.542%	1,223,534	-43.269%
2025-08-18	28.2600	29.4200	28.120000	29.4100	+3.193%	1,035,056	-46.413%
2025-08-15	29.5400	29.9000	28.330000	28.5000	-2.896%	1,202,960	-44.702%
2025-08-14	30.0200	30.2600	29.260000	29.3500	-3.263%	935,974	-46.303%
2025-08-13	30.4800	31.2100	29.670000	30.3400	0.000%	1,543,741	-48.055%
2025-08-12	31.6700	31.9645	30.200000	30.3400	-4.200%	1,646,408	-48.055%
2025-08-11	32.8800	35.1800	31.401700	31.6700	-3.972%	2,350,403	-50.237%
2025-08-08	36.7150	37.0599	32.670100	32.9800	-10.599%	2,428,914	-52.213%
2025-08-07	39.0000	43.0800	35.830000	36.8900	+20.280%	4,222,055	-57.278%
2025-08-06	30.5800	31.5900	30.040000	30.6700	+0.756%	1,814,765	-48.614%
2025-08-05	31.1100	31.5000	29.780000	30.4400	-1.711%	1,452,818	-48.226%
2025-08-04	29.2500	30.9800	29.240000	30.9700	+6.573%	1,101,563	-49.112%
2025-08-01	30.1300	30.1300	28.520000	29.0600	-5.772%	2,078,773	-45.767%
2025-07-31	31.9400	31.9800	30.400000	30.8400	-2.774%	1,294,412	-48.898%
2025-07-30	31.6200	31.8295	30.950000	31.7200	+0.923%	1,245,149	-50.315%
2025-07-29	33.1050	33.4100	31.340000	31.4300	-4.671%	1,162,189	-49.857%
2025-07-28	33.0500	33.5500	32.000000	32.9700	+0.061%	1,246,515	-52.199%
2025-07-25	33.1500	33.5800	32.390000	32.9500	-0.783%	749,369	-52.170%
2025-07-24	34.1500	34.2450	32.400000	33.2100	-3.008%	751,445	-52.544%
2025-07-23	34.4800	34.6000	32.580000	34.2400	+0.117%	1,111,144	-53.972%
2025-07-22	34.8700	35.5100	33.120000	34.2000	-0.379%	1,419,402	-53.918%
2025-07-21	32.6000	34.4200	32.300000	34.3300	+5.859%	1,179,567	-54.093%
2025-07-18	33.8000	33.9350	32.180100	32.4300	-3.165%	851,056	-51.403%
2025-07-17	32.8900	34.2550	32.710000	33.4900	+2.073%	789,225	-52.941%
2025-07-16	33.0200	33.0400	32.150000	32.8100	+0.183%	633,034	-51.966%
2025-07-15	34.0600	34.1800	32.530000	32.7500	-3.392%	780,424	-51.878%
2025-07-14	33.8200	34.5000	33.340000	33.9000	+0.803%	649,906	-53.510%
2025-07-11	35.4800	35.9450	33.560000	33.6300	-5.107%	800,457	-53.137%
2025-07-10	36.3800	36.6350	35.370000	35.4400	-2.984%	1,265,861	-55.530%
2025-07-09	37.6100	38.2300	36.500000	36.5300	-2.248%	1,174,153	-56.857%
2025-07-08	36.7500	37.5800	36.710000	37.3700	+1.798%	832,108	-57.827%
2025-07-07	35.2300	37.1500	35.230000	36.7100	+2.599%	1,269,898	-57.069%
2025-07-03	35.4900	36.3150	35.460000	35.7800	+2.054%	505,949	-55.953%
2025-07-02	34.2300	35.4200	33.607200	35.0600	+2.246%	916,932	-55.048%
2025-07-01	33.4300	35.2469	33.335000	34.2900	+2.511%	961,759	-54.039%
2025-06-30	34.5100	34.6400	32.845000	33.4500	-2.903%	1,271,932	-52.885%
2025-06-27	34.0500	34.7200	33.480000	34.4500	+1.592%	1,452,292	-54.253%
2025-06-26	35.5500	36.1499	33.130000	33.9100	-5.120%	2,167,624	-53.524%
2025-06-25	36.1100	36.7900	34.560000	35.7400	-0.997%	1,431,216	-55.904%
2025-06-24	37.1900	37.2800	35.630000	36.1000	-2.247%	1,221,428	-56.343%
2025-06-23	36.0000	37.3300	34.680000	36.9300	+1.345%	2,170,762	-57.325%
2025-06-20	37.8100	41.2550	36.320000	36.4400	-1.593%	4,013,333	-56.751%
2025-06-18	35.8800	37.1100	35.230000	37.0300	+2.761%	1,721,855	-57.440%
2025-06-17	34.9700	36.4200	34.500000	36.0350	+1.794%	1,208,178	-56.265%
2025-06-16	34.3000	35.8700	33.890000	35.4000	+4.456%	1,515,027	-55.480%
2025-06-13	32.0500	34.3300	31.750000	33.8900	+4.825%	1,710,493	-53.497%
2025-06-12	32.6700	33.1350	32.215100	32.3300	-1.010%	895,736	-51.253%
2025-06-11	32.9700	33.1600	32.390000	32.6600	+0.153%	1,193,368	-51.745%
2025-06-10	31.5000	32.6396	30.980000	32.6100	+4.086%	1,238,368	-51.671%
2025-06-09	33.0300	33.5200	29.460100	31.3300	-4.888%	3,759,471	-49.697%
2025-06-06	32.6300	32.9650	31.900000	32.9400	+3.034%	1,016,598	-52.155%
2025-06-05	32.5300	32.8300	31.620000	31.9700	-1.721%	769,519	-50.704%
2025-06-04	32.7300	33.0500	32.014400	32.5300	+0.277%	824,877	-51.552%
2025-06-03	32.3380	32.9700	31.340000	32.4400	+0.185%	1,655,186	-51.418%
2025-06-02	29.5000	32.4500	29.385000	32.3800	+11.157%	2,778,300	-51.328%
2025-05-30	28.4200	29.3200	28.250000	29.1300	-1.087%	1,299,121	-45.898%
2025-05-29	28.9500	29.9300	28.660000	29.4500	+1.868%	1,155,175	-46.486%
2025-05-28	28.5200	29.4900	28.220000	28.9100	+1.724%	1,108,538	-45.486%
2025-05-27	26.8700	28.4815	26.870000	28.4200	+6.243%	1,280,053	-44.546%
2025-05-23	26.4100	27.8700	26.340000	26.7500	+0.300%	1,318,635	-41.084%
2025-05-22	26.0400	26.7850	25.650000	26.6700	+1.911%	955,333	-40.907%
2025-05-21	26.3400	26.6800	25.670000	26.1700	-1.505%	1,132,950	-39.778%
2025-05-20	26.5000	26.7500	26.160000	26.5700	+0.340%	697,548	-40.685%
2025-05-19	25.5100	26.6150	25.367700	26.4800	+1.846%	904,880	-40.483%
2025-05-16	26.0200	26.4900	25.600000	26.0000	-0.230%	1,192,325	-39.385%
2025-05-15	25.0000	26.3100	24.851800	26.0600	+3.331%	1,387,748	-39.524%
2025-05-14	26.5000	26.8950	25.150000	25.2200	-4.650%	2,245,031	-37.510%
2025-05-13	26.0500	26.7400	25.730000	26.4500	+1.575%	1,815,876	-40.416%
2025-05-12	25.7000	26.3957	25.000000	26.0400	+4.202%	2,162,918	-39.478%
2025-05-09	24.6000	25.3500	23.610000	24.9900	+3.222%	3,545,394	-36.935%
2025-05-08	18.6950	24.3600	18.695000	24.2100	+42.580%	8,274,084	-34.903%
2025-05-07	17.0400	17.3000	16.850000	16.9800	+0.355%	1,643,724	-7.185%
2025-05-06	16.6000	17.1200	16.418300	16.9200	+0.834%	1,398,081	-6.856%
2025-05-05	17.5800	17.6800	16.740000	16.7800	-5.836%	1,781,576	-6.079%
2025-05-02	18.5000	18.7100	17.750000	17.8200	-2.994%	973,166	-11.560%
2025-05-01	18.3800	18.4887	17.900000	18.3700	+0.879%	844,791	-14.208%
2025-04-30	17.5900	18.2400	17.070000	18.2100	+0.608%	1,316,383	-13.454%
2025-04-29	18.2600	18.6100	17.700000	18.1000	0.000%	1,328,407	-12.928%
2025-04-28	19.9400	19.9454	16.250000	18.1000	-8.999%	5,686,949	-12.928%
2025-04-25	19.7500	20.2183	19.030000	19.8900	+1.273%	2,217,249	-20.764%
2025-04-24	18.7200	19.9799	18.500000	19.6400	+4.971%	2,181,725	-19.756%
2025-04-23	18.8000	19.4000	18.620000	18.7100	+1.409%	1,046,547	-15.767%
2025-04-22	19.0300	19.6000	18.370000	18.4500	-1.757%	1,553,369	-14.580%
2025-04-21	19.0000	19.1400	18.362000	18.7800	-1.106%	1,111,620	-16.081%
2025-04-17	19.1600	19.3299	18.720000	18.9900	+0.158%	1,205,630	-17.009%
2025-04-16	18.9600	19.8500	18.820000	18.9600	-0.211%	1,418,946	-16.878%
2025-04-15	18.8900	19.6900	18.600000	19.0000	+0.317%	1,372,715	-17.053%
2025-04-14	19.5700	19.7800	18.600000	18.9400	-0.577%	1,892,327	-16.790%
2025-04-11	17.8800	19.2500	17.750000	19.0500	+6.365%	2,175,883	-17.270%
2025-04-10	17.2100	18.2000	17.110000	17.9100	+1.761%	1,406,896	-12.004%
2025-04-09	16.7300	18.2350	16.040000	17.6000	+4.762%	1,698,537	-10.455%
2025-04-08	17.6000	18.0200	16.485000	16.8000	0.000%	1,225,131	-6.190%
2025-04-07	16.3100	18.1786	15.840000	16.8000	-1.118%	1,693,359	-6.190%
2025-04-04	17.5100	17.8000	16.352000	16.9900	-6.443%	1,820,655	-7.240%
2025-04-03	17.8500	18.4400	17.629300	18.1600	-2.339%	1,076,328	-13.216%
2025-04-02	18.2900	18.9400	18.210000	18.5950	+0.351%	1,052,466	-15.246%
2025-04-01	18.7400	18.9500	17.940000	18.5300	-1.279%	1,352,295	-14.949%
2025-03-31	18.3200	19.1700	18.320000	18.7700	-0.266%	1,920,437	-16.036%
2025-03-28	18.7400	18.9900	18.430000	18.8200	-0.053%	1,439,343	-16.259%
2025-03-27	18.2100	18.9700	18.060000	18.8300	+3.518%	1,653,227	-16.304%
2025-03-26	18.2500	18.6000	17.880000	18.1900	-0.274%	1,411,919	-13.359%
2025-03-25	17.8900	18.5000	17.830000	18.2400	+1.390%	1,613,158	-13.596%
2025-03-24	17.4000	18.3400	17.240000	17.9900	+5.266%	2,289,424	-12.396%
2025-03-21	16.3500	17.3300	16.220000	17.0900	+3.450%	1,800,675	-7.782%
2025-03-20	16.5700	16.8700	16.050000	16.5200	-1.608%	1,521,169	-4.600%
2025-03-19	16.0100	16.9200	15.860000	16.7900	+5.399%	1,748,334	-6.135%
2025-03-18	15.6700	16.6600	15.510000	15.9300	-0.313%	2,183,789	-1.067%
2025-03-17	15.0000	16.2300	14.610000	15.9800	+7.609%	2,930,859	-1.377%
2025-03-14	14.9700	15.1000	14.490000	14.8500	-0.067%	2,583,990	+6.128%
2025-03-13	13.9160	14.8800	13.420000	14.8600	+6.295%	4,366,309	+6.057%
2025-03-12	12.2500	14.1399	12.090000	13.9800	+43.091%	11,163,745	+12.732%
2025-03-11	9.9000	9.9800	9.210000	9.7700	-0.610%	2,820,506	+61.310%
2025-03-10	10.2800	10.3650	9.520000	9.8300	-6.736%	1,092,037	+60.326%
2025-03-07	10.3300	10.6800	10.120000	10.5400	+2.033%	856,446	+49.526%
2025-03-06	10.4400	10.8400	10.160000	10.3300	-3.005%	623,156	+52.565%
2025-03-05	10.3500	10.6600	10.020000	10.6500	+3.801%	918,300	+47.981%
2025-03-04	10.2020	10.5200	9.600000	10.2600	-1.630%	906,059	+53.606%
2025-03-03	11.3000	11.3300	10.368000	10.4300	-6.205%	802,058	+51.103%
2025-02-28	10.8000	11.1400	10.600000	11.1200	+1.183%	1,277,818	+41.727%
2025-02-27	11.6800	11.6800	10.910000	10.9900	-5.746%	914,146	+43.403%
2025-02-26	11.8500	11.9900	11.550000	11.6600	-1.186%	661,699	+35.163%
2025-02-25	11.8300	11.9400	11.520000	11.8000	-1.090%	930,624	+33.559%
2025-02-24	12.3900	12.3900	11.600000	11.9300	-3.635%	889,871	+32.104%
2025-02-21	13.1300	13.1300	12.360000	12.3800	-4.622%	934,987	+27.302%
2025-02-20	13.5300	13.5577	12.760000	12.9800	-4.559%	1,016,328	+21.418%
2025-02-19	13.1900	13.8200	13.190000	13.6000	+1.266%	1,148,571	+15.882%
2025-02-18	12.9500	13.6000	12.935000	13.4300	+4.677%	1,205,610	+17.349%
2025-02-14	12.8200	12.8900	12.445000	12.8300	+0.786%	847,509	+22.837%
2025-02-13	11.9400	12.7800	11.690000	12.7300	+6.795%	1,289,495	+23.802%
2025-02-12	11.6100	11.9900	11.300000	11.9200	+1.620%	719,003	+32.215%
2025-02-11	11.6500	11.8700	11.590000	11.7300	-0.255%	530,116	+34.356%
2025-02-10	11.9100	11.9300	11.435000	11.7600	+0.085%	569,108	+34.014%
2025-02-07	11.7500	11.9500	11.570000	11.7500	0.000%	601,484	+34.128%
2025-02-06	11.6900	11.9600	11.250100	11.7500	+1.381%	573,280	+34.128%
2025-02-05	11.3100	11.8300	11.240000	11.5900	+2.385%	983,153	+35.979%
2025-02-04	10.3100	11.5800	10.310000	11.3200	+8.533%	1,504,924	+39.223%
2025-02-03	10.1400	10.5750	10.080000	10.4300	-0.382%	629,621	+51.103%
2025-01-31	10.5700	10.7100	10.370000	10.4700	-0.286%	694,388	+50.525%
2025-01-30	10.6100	10.7661	10.470000	10.5000	-0.568%	476,935	+50.095%
2025-01-29	10.6500	10.9300	10.540000	10.5600	-0.659%	558,320	+49.242%
2025-01-28	10.5200	10.8500	10.274400	10.6300	+1.238%	509,177	+48.260%
2025-01-27	10.5300	10.6300	10.295000	10.5000	-1.037%	640,049	+50.095%
2025-01-24	10.5500	10.6800	10.340000	10.6100	+0.473%	521,574	+48.539%
2025-01-23	10.1500	10.6000	10.150000	10.5600	+2.029%	788,201	+49.242%
2025-01-22	10.8400	10.8485	10.290000	10.3500	-4.078%	874,227	+52.271%
2025-01-21	10.7500	10.8900	10.545000	10.7900	+1.315%	790,187	+46.061%
2025-01-17	11.1900	11.2600	10.530000	10.6500	-2.651%	838,501	+47.981%
2025-01-16	10.9200	11.1650	10.540000	10.9400	+0.737%	771,002	+44.059%
2025-01-15	11.4700	11.4700	10.660000	10.8600	-1.003%	1,222,173	+45.120%
2025-01-14	11.7600	11.9300	10.950000	10.9700	-4.692%	958,628	+43.665%
2025-01-13	11.8200	11.9888	11.400000	11.5100	-5.345%	1,004,481	+36.924%
2025-01-10	12.0000	12.3400	11.660000	12.1600	-0.491%	1,013,013	+29.605%
2025-01-08	12.4600	12.7408	12.140000	12.2200	-3.704%	1,125,236	+28.969%
2025-01-07	12.4300	12.7500	12.090000	12.6900	+3.255%	1,309,861	+24.192%
2025-01-06	12.3100	12.5300	11.980000	12.2900	+1.907%	687,997	+28.234%
2025-01-03	12.0700	12.3100	11.810000	12.0600	+0.500%	554,107	+30.680%
2025-01-02	12.1900	12.4200	11.770000	12.0000	-1.235%	707,766	+31.333%
2024-12-31	12.2100	12.3300	11.900000	12.1500	+0.579%	945,037	+29.712%
2024-12-30	11.6500	12.3600	11.450000	12.0800	+1.257%	1,142,359	+30.464%
2024-12-27	12.0000	12.1200	11.531117	11.9300	-0.666%	863,747	+32.104%
2024-12-26	11.8800	12.0800	11.430000	12.0100	-0.744%	1,168,359	+31.224%
2024-12-24	11.4300	12.1000	11.360000	12.1000	+7.556%	802,510	+30.248%
2024-12-23	10.3600	11.2900	10.170000	11.2500	+8.173%	1,120,572	+40.089%
2024-12-20	10.1600	10.9200	10.020000	10.4000	+0.580%	2,136,977	+51.538%
2024-12-19	11.0100	11.0900	10.330000	10.3400	-4.436%	974,496	+52.418%
2024-12-18	11.5900	11.7400	10.660000	10.8200	-5.749%	1,072,413	+45.656%
2024-12-17	11.2300	11.7300	11.230000	11.4800	+1.413%	855,524	+37.282%
2024-12-16	11.5200	11.7400	11.270000	11.3200	-1.394%	886,332	+39.223%
2024-12-13	11.9600	12.0600	11.200000	11.4800	-3.122%	1,471,190	+37.282%
2024-12-12	12.2900	12.6900	11.830000	11.8500	-5.276%	1,461,363	+32.996%
2024-12-11	12.7100	13.1900	12.420000	12.5100	+0.321%	1,391,852	+25.979%
2024-12-10	12.4800	12.6500	11.260000	12.4700	+1.300%	2,573,084	+26.383%
2024-12-09	13.1000	13.1000	12.061800	12.3100	-4.942%	1,862,541	+28.026%
2024-12-06	11.8200	13.0950	11.600000	12.9500	+11.542%	2,993,012	+21.699%
2024-12-05	11.2500	12.0800	11.100000	11.6100	+3.017%	2,556,419	+35.745%
2024-12-04	9.5200	11.3800	9.450000	11.2700	+18.507%	3,880,315	+39.840%
2024-12-03	9.5400	9.5900	9.220000	9.5100	-0.419%	589,982	+65.720%
2024-12-02	9.3300	9.5800	9.060000	9.5500	+1.812%	722,305	+65.026%
2024-11-29	9.3900	9.5400	9.310000	9.3800	+0.214%	399,894	+68.017%
2024-11-27	9.2400	9.4300	9.110000	9.3600	+2.407%	664,616	+68.376%
2024-11-26	9.2600	9.4700	9.010000	9.1400	-4.092%	1,364,041	+72.429%
2024-11-25	9.5300	9.9200	9.438000	9.5300	+2.253%	1,561,247	+65.373%
2024-11-22	9.2000	9.6600	9.158000	9.3200	+1.304%	1,809,810	+69.099%
2024-11-21	8.5300	9.3900	8.420000	9.2000	+8.235%	1,695,766	+71.304%
2024-11-20	8.8200	8.9200	8.350000	8.5000	-4.279%	1,243,905	+85.412%
2024-11-19	8.7000	9.0900	8.470000	8.8800	+1.835%	1,331,568	+77.477%
2024-11-18	8.0200	8.8000	7.860000	8.7200	+7.389%	1,987,379	+80.734%
2024-11-15	8.2900	8.3600	7.880000	8.1200	-2.228%	1,849,917	+94.089%
2024-11-14	8.2900	8.8000	8.120000	8.3050	+0.545%	2,254,726	+89.765%
2024-11-13	8.7500	8.9100	7.750000	8.2600	-27.032%	8,159,996	+90.799%
2024-11-12	11.4900	11.8300	11.170000	11.3200	-3.741%	4,149,715	+39.223%
2024-11-11	11.1000	11.8000	11.020000	11.7600	+7.299%	1,905,724	+34.014%
2024-11-08	10.8500	11.0950	10.560000	10.9600	+0.597%	1,068,157	+43.796%
2024-11-07	10.7500	11.1700	10.510000	10.8950	+1.632%	838,436	+44.654%
2024-11-06	10.8100	11.1100	10.370000	10.7200	0.000%	1,000,485	+47.015%
2024-11-05	10.7000	10.8600	10.495000	10.7200	+0.469%	559,420	+47.015%
2024-11-04	10.2000	10.6800	10.050000	10.6700	+3.291%	776,566	+47.704%
2024-11-01	10.3900	10.8000	10.310000	10.3300	+0.682%	911,311	+52.565%
2024-10-31	10.8200	10.8850	10.250000	10.2600	-5.263%	1,086,453	+53.606%
2024-10-30	10.5000	10.9500	10.410000	10.8300	+2.654%	969,857	+45.522%
2024-10-29	10.2700	10.5500	10.120000	10.5500	+2.726%	729,525	+49.384%
2024-10-28	10.4680	10.7900	10.210000	10.2700	+0.195%	1,071,978	+53.457%
2024-10-25	10.4000	10.5800	10.120000	10.2500	+1.185%	759,021	+53.756%
2024-10-24	9.8600	10.4000	9.760000	10.1300	+4.111%	984,067	+55.577%
2024-10-23	9.8500	9.8964	9.655000	9.7300	-2.014%	829,640	+61.973%
2024-10-22	10.1400	10.4500	9.919700	9.9300	-2.456%	793,262	+58.711%
2024-10-21	10.6100	10.6120	9.940000	10.1800	-4.503%	1,121,676	+54.813%
2024-10-18	11.1800	11.3000	10.550400	10.6600	-3.704%	704,512	+47.842%
2024-10-17	11.3600	11.4100	10.945000	11.0700	-1.687%	1,062,054	+42.367%
2024-10-16	10.9500	11.2800	10.603200	11.2600	+4.647%	1,568,562	+39.964%
2024-10-15	9.7000	10.8840	9.620100	10.7600	+10.928%	2,221,202	+46.468%
2024-10-14	10.6500	10.6650	9.650000	9.7000	-9.091%	1,880,458	+62.474%
2024-10-11	10.5100	11.0700	10.480000	10.6700	+1.042%	1,154,044	+47.704%
2024-10-10	10.3600	10.5750	10.090100	10.5600	+2.128%	761,678	+49.242%
2024-10-09	10.2200	10.5600	10.140000	10.3400	+0.682%	790,740	+52.418%
2024-10-08	10.5000	10.7696	10.220000	10.2700	-3.387%	1,051,916	+53.457%
2024-10-07	9.7600	10.7500	9.610000	10.6300	+9.418%	2,785,769	+48.260%
2024-10-04	9.2400	9.8700	9.230000	9.7150	+6.876%	1,391,253	+62.223%
2024-10-03	9.4000	9.5800	8.960000	9.0900	-5.313%	1,562,169	+73.377%
2024-10-02	9.4500	9.8150	9.310000	9.6000	+1.373%	1,245,277	+64.167%
2024-10-01	9.7400	9.8500	9.150000	9.4700	-3.170%	1,383,022	+66.420%
2024-09-30	9.9000	10.0600	9.690000	9.7800	-1.807%	2,308,260	+61.145%
2024-09-27	10.2700	10.4400	9.860000	9.9600	-2.257%	1,668,799	+58.233%
2024-09-26	10.2800	10.3650	10.030000	10.1900	+1.091%	1,153,746	+54.661%
2024-09-25	10.5100	10.5400	10.000000	10.0800	-4.091%	1,548,701	+56.349%
2024-09-24	10.8300	10.8600	10.430000	10.5100	-1.592%	1,214,766	+49.952%
2024-09-23	10.8800	11.2500	10.680000	10.6800	-1.567%	1,364,215	+47.566%
2024-09-20	11.6600	11.8200	10.730000	10.8500	-7.660%	1,626,616	+45.253%
2024-09-19	12.1900	12.2500	11.680000	11.7500	-0.255%	771,328	+34.128%
2024-09-18	12.3600	12.6300	11.721100	11.7800	-5.000%	1,195,657	+33.786%
2024-09-17	12.2000	12.7750	12.040000	12.4000	+4.553%	1,579,318	+27.097%
2024-09-16	11.4900	12.0200	11.390000	11.8600	+3.130%	1,259,749	+32.884%
2024-09-13	11.2400	11.9283	11.150000	11.5000	+5.023%	2,295,533	+37.043%
2024-09-12	11.1100	11.3100	10.710000	10.9500	+1.108%	1,256,564	+43.927%
2024-09-11	10.7700	11.1600	10.600000	10.8300	-1.005%	909,945	+45.522%
2024-09-10	11.1900	11.3800	10.550000	10.9400	-0.995%	1,103,130	+44.059%
2024-09-09	10.9800	11.4600	10.860000	11.0500	+1.005%	1,032,261	+42.624%
2024-09-06	11.5600	11.8200	10.869300	10.9400	-6.496%	1,396,684	+44.059%
2024-09-05	12.3500	12.7300	11.680000	11.7000	-5.721%	1,096,559	+34.701%
2024-09-04	12.7400	13.2800	12.370000	12.4100	-3.574%	984,736	+26.994%
2024-09-03	13.7200	13.7700	12.870000	12.8700	-7.210%	683,016	+22.455%
2024-08-30	14.0200	14.0550	13.670000	13.8700	-0.072%	539,136	+13.627%
2024-08-29	13.5600	13.9400	13.400000	13.8800	+4.204%	660,685	+13.545%
2024-08-28	13.5700	13.7300	13.085000	13.3200	-2.986%	690,919	+18.318%
2024-08-27	13.7500	13.9200	13.190000	13.7300	-0.866%	886,379	+14.785%
2024-08-26	13.8100	13.8950	13.330000	13.8500	+0.948%	783,899	+13.791%
2024-08-23	13.4700	14.0200	13.400000	13.7200	+4.494%	875,400	+14.869%
2024-08-22	13.6400	13.7500	13.095900	13.1300	-3.668%	869,679	+20.030%
2024-08-21	13.7500	13.9600	13.510000	13.6300	+0.221%	471,613	+15.627%
2024-08-20	13.6900	13.9800	13.380000	13.6000	-0.730%	589,775	+15.882%
2024-08-19	13.7300	13.9900	13.290000	13.7000	0.000%	921,387	+15.036%
2024-08-16	13.6100	14.2500	13.580000	13.7000	-0.146%	836,210	+15.036%
2024-08-15	12.8300	13.8100	12.750500	13.7200	+11.909%	1,485,491	+14.869%
2024-08-14	12.9900	12.9900	12.040000	12.2600	-5.108%	1,260,147	+28.548%
2024-08-13	12.1200	13.0500	11.905000	12.9200	+6.601%	1,993,162	+21.981%
2024-08-12	11.1800	12.2000	10.890000	12.1200	+14.017%	1,906,507	+30.033%
2024-08-09	10.4700	11.0500	10.470000	10.6300	+2.805%	1,155,598	+48.260%
2024-08-08	10.6900	10.9900	10.230000	10.3400	-3.002%	1,256,278	+52.418%
2024-08-07	11.6800	11.6800	10.640000	10.6600	-6.859%	1,660,885	+47.842%
2024-08-06	11.6000	11.8200	11.050000	11.4450	+0.307%	1,049,700	+37.702%