Dark

GRPN
Groupon, Inc.common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:49 PM EDT

24.21USD+42.579%(+7.23)8,257,206

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

18.87USD+11.131%(+1.89)14,412

After-hours

May 8, 2025 4:54:30 PM EDT

24.10USD-0.454%(-0.11)113,018

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	20.580	24.3500	20.580000	24.210	+42.580%	8,257,206	0.000%
2025-05-07	17.040	17.3000	16.850000	16.980	+0.355%	1,643,724	+42.580%
2025-05-06	16.600	17.1200	16.418300	16.920	+0.834%	1,398,081	+43.085%
2025-05-05	17.580	17.6800	16.740000	16.780	-5.836%	1,781,576	+44.279%
2025-05-02	18.500	18.7100	17.750000	17.820	-2.994%	973,166	+35.859%
2025-05-01	18.380	18.4887	17.900000	18.370	+0.879%	844,791	+31.791%
2025-04-30	17.590	18.2400	17.070000	18.210	+0.608%	1,316,383	+32.949%
2025-04-29	18.260	18.6100	17.700000	18.100	0.000%	1,328,407	+33.757%
2025-04-28	19.940	19.9454	16.250000	18.100	-8.999%	5,686,949	+33.757%
2025-04-25	19.750	20.2183	19.030000	19.890	+1.273%	2,217,249	+21.719%
2025-04-24	18.720	19.9799	18.500000	19.640	+4.971%	2,181,725	+23.269%
2025-04-23	18.800	19.4000	18.620000	18.710	+1.409%	1,046,547	+29.396%
2025-04-22	19.030	19.6000	18.370000	18.450	-1.757%	1,553,369	+31.220%
2025-04-21	19.000	19.1400	18.362000	18.780	-1.106%	1,111,620	+28.914%
2025-04-17	19.160	19.3299	18.720000	18.990	+0.158%	1,205,630	+27.488%
2025-04-16	18.960	19.8500	18.820000	18.960	-0.211%	1,418,946	+27.690%
2025-04-15	18.890	19.6900	18.600000	19.000	+0.317%	1,372,715	+27.421%
2025-04-14	19.570	19.7800	18.600000	18.940	-0.577%	1,892,327	+27.825%
2025-04-11	17.880	19.2500	17.750000	19.050	+6.365%	2,175,883	+27.087%
2025-04-10	17.210	18.2000	17.110000	17.910	+1.761%	1,406,896	+35.176%
2025-04-09	16.730	18.2350	16.040000	17.600	+4.762%	1,698,537	+37.557%
2025-04-08	17.600	18.0200	16.485000	16.800	0.000%	1,225,131	+44.107%
2025-04-07	16.310	18.1786	15.840000	16.800	-1.118%	1,693,359	+44.107%
2025-04-04	17.510	17.8000	16.352000	16.990	-6.443%	1,820,655	+42.496%
2025-04-03	17.850	18.4400	17.629300	18.160	-2.339%	1,076,328	+33.315%
2025-04-02	18.290	18.9400	18.210000	18.595	+0.351%	1,052,466	+30.196%
2025-04-01	18.740	18.9500	17.940000	18.530	-1.279%	1,352,295	+30.653%
2025-03-31	18.320	19.1700	18.320000	18.770	-0.266%	1,920,437	+28.982%
2025-03-28	18.740	18.9900	18.430000	18.820	-0.053%	1,439,343	+28.640%
2025-03-27	18.210	18.9700	18.060000	18.830	+3.518%	1,653,227	+28.571%
2025-03-26	18.250	18.6000	17.880000	18.190	-0.274%	1,411,919	+33.095%
2025-03-25	17.890	18.5000	17.830000	18.240	+1.390%	1,613,158	+32.730%
2025-03-24	17.400	18.3400	17.240000	17.990	+5.266%	2,289,424	+34.575%
2025-03-21	16.350	17.3300	16.220000	17.090	+3.450%	1,800,675	+41.662%
2025-03-20	16.570	16.8700	16.050000	16.520	-1.608%	1,521,169	+46.550%
2025-03-19	16.010	16.9200	15.860000	16.790	+5.399%	1,748,334	+44.193%
2025-03-18	15.670	16.6600	15.510000	15.930	-0.313%	2,183,789	+51.977%
2025-03-17	15.000	16.2300	14.610000	15.980	+7.609%	2,930,859	+51.502%
2025-03-14	14.970	15.1000	14.490000	14.850	-0.067%	2,583,990	+63.030%
2025-03-13	13.916	14.8800	13.420000	14.860	+6.295%	4,366,309	+62.921%
2025-03-12	12.250	14.1399	12.090000	13.980	+43.091%	11,163,745	+73.176%
2025-03-11	9.900	9.9800	9.210000	9.770	-0.610%	2,820,506	+147.799%
2025-03-10	10.280	10.3650	9.520000	9.830	-6.736%	1,092,037	+146.287%
2025-03-07	10.330	10.6800	10.120000	10.540	+2.033%	856,446	+129.696%
2025-03-06	10.440	10.8400	10.160000	10.330	-3.005%	623,156	+134.366%
2025-03-05	10.350	10.6600	10.020000	10.650	+3.801%	918,300	+127.324%
2025-03-04	10.202	10.5200	9.600000	10.260	-1.630%	906,059	+135.965%
2025-03-03	11.300	11.3300	10.368000	10.430	-6.205%	802,058	+132.119%
2025-02-28	10.800	11.1400	10.600000	11.120	+1.183%	1,277,818	+117.716%
2025-02-27	11.680	11.6800	10.910000	10.990	-5.746%	914,146	+120.291%
2025-02-26	11.850	11.9900	11.550000	11.660	-1.186%	661,699	+107.633%
2025-02-25	11.830	11.9400	11.520000	11.800	-1.090%	930,624	+105.169%
2025-02-24	12.390	12.3900	11.600000	11.930	-3.635%	889,871	+102.934%
2025-02-21	13.130	13.1300	12.360000	12.380	-4.622%	934,987	+95.557%
2025-02-20	13.530	13.5577	12.760000	12.980	-4.559%	1,016,328	+86.518%
2025-02-19	13.190	13.8200	13.190000	13.600	+1.266%	1,148,571	+78.015%
2025-02-18	12.950	13.6000	12.935000	13.430	+4.677%	1,205,610	+80.268%
2025-02-14	12.820	12.8900	12.445000	12.830	+0.786%	847,509	+88.698%
2025-02-13	11.940	12.7800	11.690000	12.730	+6.795%	1,289,495	+90.181%
2025-02-12	11.610	11.9900	11.300000	11.920	+1.620%	719,003	+103.104%
2025-02-11	11.650	11.8700	11.590000	11.730	-0.255%	530,116	+106.394%
2025-02-10	11.910	11.9300	11.435000	11.760	+0.085%	569,108	+105.867%
2025-02-07	11.750	11.9500	11.570000	11.750	0.000%	601,484	+106.043%
2025-02-06	11.690	11.9600	11.250100	11.750	+1.381%	573,280	+106.043%
2025-02-05	11.310	11.8300	11.240000	11.590	+2.385%	983,153	+108.887%
2025-02-04	10.310	11.5800	10.310000	11.320	+8.533%	1,504,924	+113.869%
2025-02-03	10.140	10.5750	10.080000	10.430	-0.382%	629,621	+132.119%
2025-01-31	10.570	10.7100	10.370000	10.470	-0.286%	694,388	+131.232%
2025-01-30	10.610	10.7661	10.470000	10.500	-0.568%	476,935	+130.571%
2025-01-29	10.650	10.9300	10.540000	10.560	-0.659%	558,320	+129.261%
2025-01-28	10.520	10.8500	10.274400	10.630	+1.238%	509,177	+127.752%
2025-01-27	10.530	10.6300	10.295000	10.500	-1.037%	640,049	+130.571%
2025-01-24	10.550	10.6800	10.340000	10.610	+0.473%	521,574	+128.181%
2025-01-23	10.150	10.6000	10.150000	10.560	+2.029%	788,201	+129.261%
2025-01-22	10.840	10.8485	10.290000	10.350	-4.078%	874,227	+133.913%
2025-01-21	10.750	10.8900	10.545000	10.790	+1.315%	790,187	+124.374%
2025-01-17	11.190	11.2600	10.530000	10.650	-2.651%	838,501	+127.324%
2025-01-16	10.920	11.1650	10.540000	10.940	+0.737%	771,002	+121.298%
2025-01-15	11.470	11.4700	10.660000	10.860	-1.003%	1,222,173	+122.928%
2025-01-14	11.760	11.9300	10.950000	10.970	-4.692%	958,628	+120.693%
2025-01-13	11.820	11.9888	11.400000	11.510	-5.345%	1,004,481	+110.339%
2025-01-10	12.000	12.3400	11.660000	12.160	-0.491%	1,013,013	+99.095%
2025-01-08	12.460	12.7408	12.140000	12.220	-3.704%	1,125,236	+98.118%
2025-01-07	12.430	12.7500	12.090000	12.690	+3.255%	1,309,861	+90.780%
2025-01-06	12.310	12.5300	11.980000	12.290	+1.907%	687,997	+96.989%
2025-01-03	12.070	12.3100	11.810000	12.060	+0.500%	554,107	+100.746%
2025-01-02	12.190	12.4200	11.770000	12.000	-1.235%	707,766	+101.750%
2024-12-31	12.210	12.3300	11.900000	12.150	+0.579%	945,037	+99.259%
2024-12-30	11.650	12.3600	11.450000	12.080	+1.257%	1,142,359	+100.414%
2024-12-27	12.000	12.1200	11.531117	11.930	-0.666%	863,747	+102.934%
2024-12-26	11.880	12.0800	11.430000	12.010	-0.744%	1,168,359	+101.582%
2024-12-24	11.430	12.1000	11.360000	12.100	+7.556%	802,510	+100.083%
2024-12-23	10.360	11.2900	10.170000	11.250	+8.173%	1,120,572	+115.200%
2024-12-20	10.160	10.9200	10.020000	10.400	+0.580%	2,136,977	+132.788%
2024-12-19	11.010	11.0900	10.330000	10.340	-4.436%	974,496	+134.139%
2024-12-18	11.590	11.7400	10.660000	10.820	-5.749%	1,072,413	+123.752%
2024-12-17	11.230	11.7300	11.230000	11.480	+1.413%	855,524	+110.889%
2024-12-16	11.520	11.7400	11.270000	11.320	-1.394%	886,332	+113.869%
2024-12-13	11.960	12.0600	11.200000	11.480	-3.122%	1,471,190	+110.889%
2024-12-12	12.290	12.6900	11.830000	11.850	-5.276%	1,461,363	+104.304%
2024-12-11	12.710	13.1900	12.420000	12.510	+0.321%	1,391,852	+93.525%
2024-12-10	12.480	12.6500	11.260000	12.470	+1.300%	2,573,084	+94.146%
2024-12-09	13.100	13.1000	12.061800	12.310	-4.942%	1,862,541	+96.669%
2024-12-06	11.820	13.0950	11.600000	12.950	+11.542%	2,993,012	+86.950%
2024-12-05	11.250	12.0800	11.100000	11.610	+3.017%	2,556,419	+108.527%
2024-12-04	9.520	11.3800	9.450000	11.270	+18.507%	3,880,315	+114.818%
2024-12-03	9.540	9.5900	9.220000	9.510	-0.419%	589,982	+154.574%
2024-12-02	9.330	9.5800	9.060000	9.550	+1.812%	722,305	+153.508%
2024-11-29	9.390	9.5400	9.310000	9.380	+0.214%	399,894	+158.102%
2024-11-27	9.240	9.4300	9.110000	9.360	+2.407%	664,616	+158.654%
2024-11-26	9.260	9.4700	9.010000	9.140	-4.092%	1,364,041	+164.880%
2024-11-25	9.530	9.9200	9.438000	9.530	+2.253%	1,561,247	+154.040%
2024-11-22	9.200	9.6600	9.158000	9.320	+1.304%	1,809,810	+159.764%
2024-11-21	8.530	9.3900	8.420000	9.200	+8.235%	1,695,766	+163.152%
2024-11-20	8.820	8.9200	8.350000	8.500	-4.279%	1,243,905	+184.824%
2024-11-19	8.700	9.0900	8.470000	8.880	+1.835%	1,331,568	+172.635%
2024-11-18	8.020	8.8000	7.860000	8.720	+7.389%	1,987,379	+177.638%
2024-11-15	8.290	8.3600	7.880000	8.120	-2.228%	1,849,917	+198.153%
2024-11-14	8.290	8.8000	8.120000	8.305	+0.545%	2,254,726	+191.511%
2024-11-13	8.750	8.9100	7.750000	8.260	-27.032%	8,159,996	+193.099%
2024-11-12	11.490	11.8300	11.170000	11.320	-3.741%	4,149,715	+113.869%
2024-11-11	11.100	11.8000	11.020000	11.760	+7.299%	1,905,724	+105.867%
2024-11-08	10.850	11.0950	10.560000	10.960	+0.597%	1,068,157	+120.894%
2024-11-07	10.750	11.1700	10.510000	10.895	+1.632%	838,436	+122.212%
2024-11-06	10.810	11.1100	10.370000	10.720	0.000%	1,000,485	+125.840%
2024-11-05	10.700	10.8600	10.495000	10.720	+0.469%	559,420	+125.840%
2024-11-04	10.200	10.6800	10.050000	10.670	+3.291%	776,566	+126.898%
2024-11-01	10.390	10.8000	10.310000	10.330	+0.682%	911,311	+134.366%
2024-10-31	10.820	10.8850	10.250000	10.260	-5.263%	1,086,453	+135.965%
2024-10-30	10.500	10.9500	10.410000	10.830	+2.654%	969,857	+123.546%
2024-10-29	10.270	10.5500	10.120000	10.550	+2.726%	729,525	+129.479%
2024-10-28	10.468	10.7900	10.210000	10.270	+0.195%	1,071,978	+135.735%
2024-10-25	10.400	10.5800	10.120000	10.250	+1.185%	759,021	+136.195%
2024-10-24	9.860	10.4000	9.760000	10.130	+4.111%	984,067	+138.993%
2024-10-23	9.850	9.8964	9.655000	9.730	-2.014%	829,640	+148.818%
2024-10-22	10.140	10.4500	9.919700	9.930	-2.456%	793,262	+143.807%
2024-10-21	10.610	10.6120	9.940000	10.180	-4.503%	1,121,676	+137.819%
2024-10-18	11.180	11.3000	10.550400	10.660	-3.704%	704,512	+127.111%
2024-10-17	11.360	11.4100	10.945000	11.070	-1.687%	1,062,054	+118.699%
2024-10-16	10.950	11.2800	10.603200	11.260	+4.647%	1,568,562	+115.009%
2024-10-15	9.700	10.8840	9.620100	10.760	+10.928%	2,221,202	+125.000%
2024-10-14	10.650	10.6650	9.650000	9.700	-9.091%	1,880,458	+149.588%
2024-10-11	10.510	11.0700	10.480000	10.670	+1.042%	1,154,044	+126.898%
2024-10-10	10.360	10.5750	10.090100	10.560	+2.128%	761,678	+129.261%
2024-10-09	10.220	10.5600	10.140000	10.340	+0.682%	790,740	+134.139%
2024-10-08	10.500	10.7696	10.220000	10.270	-3.387%	1,051,916	+135.735%
2024-10-07	9.760	10.7500	9.610000	10.630	+9.418%	2,785,769	+127.752%
2024-10-04	9.240	9.8700	9.230000	9.715	+6.876%	1,391,253	+149.202%
2024-10-03	9.400	9.5800	8.960000	9.090	-5.313%	1,562,169	+166.337%
2024-10-02	9.450	9.8150	9.310000	9.600	+1.373%	1,245,277	+152.188%
2024-10-01	9.740	9.8500	9.150000	9.470	-3.170%	1,383,022	+155.649%
2024-09-30	9.900	10.0600	9.690000	9.780	-1.807%	2,308,260	+147.546%
2024-09-27	10.270	10.4400	9.860000	9.960	-2.257%	1,668,799	+143.072%
2024-09-26	10.280	10.3650	10.030000	10.190	+1.091%	1,153,746	+137.586%
2024-09-25	10.510	10.5400	10.000000	10.080	-4.091%	1,548,701	+140.179%
2024-09-24	10.830	10.8600	10.430000	10.510	-1.592%	1,214,766	+130.352%
2024-09-23	10.880	11.2500	10.680000	10.680	-1.567%	1,364,215	+126.685%
2024-09-20	11.660	11.8200	10.730000	10.850	-7.660%	1,626,616	+123.134%
2024-09-19	12.190	12.2500	11.680000	11.750	-0.255%	771,328	+106.043%
2024-09-18	12.360	12.6300	11.721100	11.780	-5.000%	1,195,657	+105.518%
2024-09-17	12.200	12.7750	12.040000	12.400	+4.553%	1,579,318	+95.242%
2024-09-16	11.490	12.0200	11.390000	11.860	+3.130%	1,259,749	+104.132%
2024-09-13	11.240	11.9283	11.150000	11.500	+5.023%	2,295,533	+110.522%
2024-09-12	11.110	11.3100	10.710000	10.950	+1.108%	1,256,564	+121.096%
2024-09-11	10.770	11.1600	10.600000	10.830	-1.005%	909,945	+123.546%
2024-09-10	11.190	11.3800	10.550000	10.940	-0.995%	1,103,130	+121.298%
2024-09-09	10.980	11.4600	10.860000	11.050	+1.005%	1,032,261	+119.095%
2024-09-06	11.560	11.8200	10.869300	10.940	-6.496%	1,396,684	+121.298%
2024-09-05	12.350	12.7300	11.680000	11.700	-5.721%	1,096,559	+106.923%
2024-09-04	12.740	13.2800	12.370000	12.410	-3.574%	984,736	+95.085%
2024-09-03	13.720	13.7700	12.870000	12.870	-7.210%	683,016	+88.112%
2024-08-30	14.020	14.0550	13.670000	13.870	-0.072%	539,136	+74.549%
2024-08-29	13.560	13.9400	13.400000	13.880	+4.204%	660,685	+74.424%
2024-08-28	13.570	13.7300	13.085000	13.320	-2.986%	690,919	+81.757%
2024-08-27	13.750	13.9200	13.190000	13.730	-0.866%	886,379	+76.329%
2024-08-26	13.810	13.8950	13.330000	13.850	+0.948%	783,899	+74.801%
2024-08-23	13.470	14.0200	13.400000	13.720	+4.494%	875,400	+76.458%
2024-08-22	13.640	13.7500	13.095900	13.130	-3.668%	869,679	+84.387%
2024-08-21	13.750	13.9600	13.510000	13.630	+0.221%	471,613	+77.623%
2024-08-20	13.690	13.9800	13.380000	13.600	-0.730%	589,775	+78.015%
2024-08-19	13.730	13.9900	13.290000	13.700	0.000%	921,387	+76.715%
2024-08-16	13.610	14.2500	13.580000	13.700	-0.146%	836,210	+76.715%
2024-08-15	12.830	13.8100	12.750500	13.720	+11.909%	1,485,491	+76.458%
2024-08-14	12.990	12.9900	12.040000	12.260	-5.108%	1,260,147	+97.471%
2024-08-13	12.120	13.0500	11.905000	12.920	+6.601%	1,993,162	+87.384%
2024-08-12	11.180	12.2000	10.890000	12.120	+14.017%	1,906,507	+99.752%
2024-08-09	10.470	11.0500	10.470000	10.630	+2.805%	1,155,598	+127.752%
2024-08-08	10.690	10.9900	10.230000	10.340	-3.002%	1,256,278	+134.139%
2024-08-07	11.680	11.6800	10.640000	10.660	-6.859%	1,660,885	+127.111%
2024-08-06	11.600	11.8200	11.050000	11.445	+0.307%	1,049,700	+111.533%
2024-08-05	10.700	11.7200	10.370000	11.410	-1.212%	1,991,598	+112.182%
2024-08-02	11.630	11.9900	11.250100	11.550	-5.521%	2,578,119	+109.610%
2024-08-01	13.420	13.4500	12.020000	12.225	-8.221%	2,713,980	+98.037%
2024-07-31	14.770	15.4699	13.070000	13.320	-15.213%	4,441,974	+81.757%
2024-07-30	17.200	17.3900	15.530000	15.710	-8.236%	2,579,769	+54.106%
2024-07-29	18.150	18.4700	16.970000	17.120	-4.836%	1,463,317	+41.414%
2024-07-26	17.800	18.0700	17.227000	17.990	+3.036%	957,677	+34.575%
2024-07-25	17.210	18.1600	16.950000	17.460	+1.042%	1,113,942	+38.660%
2024-07-24	17.770	17.9100	17.110000	17.280	-4.425%	727,503	+40.104%
2024-07-23	17.310	18.1300	17.310000	18.080	+3.968%	738,560	+33.905%
2024-07-22	16.980	17.5950	16.740000	17.390	+3.883%	858,101	+39.218%
2024-07-19	16.810	17.2999	16.720000	16.740	-1.181%	550,213	+44.624%
2024-07-18	17.120	18.1699	16.750000	16.940	-2.363%	931,226	+42.916%
2024-07-17	17.680	17.9100	16.680000	17.350	-3.504%	1,101,140	+39.539%
2024-07-16	16.920	18.2400	16.920000	17.980	+7.794%	1,602,505	+34.650%
2024-07-15	16.580	17.3300	16.340000	16.680	+0.180%	1,320,607	+45.144%
2024-07-12	15.460	17.3650	15.350000	16.650	+8.966%	2,880,952	+45.405%
2024-07-11	14.770	15.3050	14.460000	15.280	+4.801%	922,321	+58.442%
2024-07-10	14.200	14.9700	13.920000	14.580	+5.423%	1,665,265	+66.049%
2024-07-09	14.490	14.4950	13.160000	13.830	-4.948%	1,369,925	+75.054%
2024-07-08	14.490	15.1500	14.430000	14.550	+0.972%	779,652	+66.392%
2024-07-05	15.230	15.3800	14.170000	14.410	-5.446%	1,278,582	+68.008%
2024-07-03	15.340	15.4700	15.097500	15.240	+0.329%	326,670	+58.858%
2024-07-02	15.460	15.5800	14.880000	15.190	-1.937%	489,098	+59.381%
2024-07-01	15.270	15.6500	15.180000	15.490	+1.242%	746,407	+56.294%
2024-06-28	15.170	15.4500	14.685000	15.300	+1.729%	3,827,336	+58.235%
2024-06-27	14.820	15.1100	14.280000	15.040	+1.007%	813,923	+60.971%
2024-06-26	14.210	15.0000	14.060000	14.890	+4.491%	738,425	+62.592%
2024-06-25	14.320	14.6000	14.190000	14.250	-0.973%	620,863	+69.895%
2024-06-24	14.670	15.0085	14.290000	14.390	-3.098%	546,255	+68.242%
2024-06-21	14.510	14.8700	14.230000	14.850	+1.365%	825,183	+63.030%
2024-06-20	15.000	15.0550	14.460000	14.650	-1.810%	605,393	+65.256%
2024-06-18	15.250	15.5400	14.900000	14.920	-2.356%	510,887	+62.265%
2024-06-17	14.720	15.2800	14.610000	15.280	+2.757%	573,618	+58.442%
2024-06-14	15.500	15.5800	14.710000	14.870	-5.407%	888,532	+62.811%
2024-06-13	16.290	16.3300	15.680000	15.720	-3.912%	845,228	+54.008%
2024-06-12	16.080	16.7600	15.730000	16.360	+3.807%	1,032,857	+47.983%
2024-06-11	14.320	15.9200	14.310000	15.760	+10.056%	1,147,960	+53.617%
2024-06-10	14.310	14.6300	14.040000	14.320	+0.987%	920,696	+69.064%
2024-06-07	14.160	14.4800	14.080000	14.180	-1.528%	424,273	+70.733%
2024-06-06	14.380	14.7000	14.160000	14.400	-0.277%	742,081	+68.125%
2024-06-05	15.110	15.3094	14.350000	14.440	-3.925%	775,881	+67.659%
2024-06-04	15.530	15.6450	14.730000	15.030	-4.145%	731,775	+61.078%
2024-06-03	16.277	16.4300	15.530000	15.680	-0.948%	790,005	+54.401%
2024-05-31	15.880	16.1800	15.710000	15.830	-0.063%	944,316	+52.937%
2024-05-30	15.200	16.0500	15.170000	15.840	+5.600%	822,325	+52.841%
2024-05-29	15.310	15.4650	14.990000	15.000	-4.580%	1,096,760	+61.400%
2024-05-28	16.510	17.2200	15.280000	15.720	-4.380%	1,575,386	+54.008%
2024-05-24	16.490	16.6300	16.100000	16.440	+0.550%	653,169	+47.263%
2024-05-23	16.600	16.7400	16.030000	16.350	-0.969%	926,180	+48.073%
2024-05-22	16.660	17.1100	16.170000	16.510	-1.901%	1,111,062	+46.638%
2024-05-21	16.870	17.3700	16.530000	16.830	-1.290%	1,460,286	+43.850%
2024-05-20	16.720	17.4700	16.500000	17.050	+1.549%	1,389,027	+41.994%
2024-05-17	16.400	16.9900	16.020000	16.790	+2.378%	1,249,569	+44.193%
2024-05-16	16.640	16.9000	16.040000	16.400	-1.442%	1,094,966	+47.622%
2024-05-15	16.950	17.5700	16.592000	16.640	-1.480%	1,736,770	+45.493%
2024-05-14	15.510	17.4200	15.500000	16.890	+11.780%	3,733,978	+43.339%
2024-05-13	13.180	15.4100	12.725000	15.110	+16.500%	3,464,838	+60.225%
2024-05-10	11.800	14.0000	11.795000	12.970	+23.524%	6,092,927	+86.662%
2024-05-09	11.030	11.0300	10.090000	10.500	-2.144%	2,204,576	+130.571%
2024-05-08	10.880	10.9700	10.550000	10.730	-1.920%	987,692	+125.629%
2024-05-07	10.980	11.4900	10.871500	10.940	-0.273%	1,045,365	+121.298%
2024-05-06	11.230	11.3750	10.870000	10.970	-2.228%	906,480	+120.693%
2024-05-03	11.590	11.6560	11.030000	11.220	-0.532%	730,601	+115.775%
2024-05-02	11.410	11.4400	11.000000	11.280	+1.439%	666,331	+114.628%
2024-05-01	11.640	11.6400	10.925000	11.120	-3.806%	947,745	+117.716%
2024-04-30	11.580	11.8700	11.400000	11.560	-0.773%	978,701	+109.429%
2024-04-29	11.600	11.8200	11.460000	11.650	-0.171%	1,236,660	+107.811%
2024-04-26	11.420	11.9200	11.230000	11.670	+1.744%	906,078	+107.455%
2024-04-25	10.470	11.5800	10.170000	11.470	+8.208%	1,456,735	+111.072%
2024-04-24	10.590	11.0700	10.410000	10.600	+0.569%	1,122,747	+128.396%
2024-04-23	9.790	11.1500	9.725000	10.540	+10.021%	1,851,814	+129.696%
2024-04-22	9.500	9.7600	9.260000	9.580	+0.736%	1,259,717	+152.714%
2024-04-19	9.800	9.9043	9.395000	9.510	-2.060%	1,366,677	+154.574%
2024-04-18	9.780	10.1999	9.635000	9.710	-0.614%	993,509	+149.331%
2024-04-17	10.820	11.2500	9.720000	9.770	-9.621%	1,968,829	+147.799%
2024-04-16	10.360	10.9650	10.000000	10.810	+8.100%	1,753,436	+123.959%
2024-04-15	10.260	10.3200	9.840000	10.000	-3.568%	1,424,698	+142.100%
2024-04-12	10.730	10.7950	10.100000	10.370	-3.084%	1,422,910	+133.462%
2024-04-11	11.280	11.3000	10.670000	10.700	-3.604%	1,278,034	+126.262%
2024-04-10	11.052	11.4600	10.860000	11.100	-1.333%	1,043,671	+118.108%
2024-04-09	11.220	11.5401	11.050000	11.250	+0.987%	925,843	+115.200%
2024-04-08	11.120	11.5800	11.070000	11.140	-0.447%	1,049,866	+117.325%
2024-04-05	11.220	11.5900	11.040000	11.190	-0.622%	745,341	+116.354%
2024-04-04	11.800	12.1400	11.185000	11.260	-1.916%	1,396,482	+115.009%
2024-04-03	11.840	11.8600	11.350000	11.480	-1.459%	1,910,396	+110.889%
2024-04-02	12.450	12.4500	11.560000	11.650	-8.340%	1,926,185	+107.811%
2024-04-01	13.460	13.7300	12.690000	12.710	-4.723%	1,045,952	+90.480%
2024-03-28	12.730	13.8100	12.730000	13.340	+4.056%	1,660,381	+81.484%
2024-03-27	13.050	13.1300	12.634500	12.820	-0.697%	1,065,133	+88.846%
2024-03-26	13.170	13.5400	12.670000	12.910	-1.526%	1,674,533	+87.529%
2024-03-25	14.540	14.5750	13.070000	13.110	-9.022%	1,363,704	+84.668%
2024-03-22	14.930	14.9400	14.270100	14.410	-4.061%	752,506	+68.008%
2024-03-21	14.875	15.5800	14.550000	15.020	+0.670%	1,215,337	+61.185%
2024-03-20	15.370	15.3800	14.640000	14.920	-3.117%	1,264,474	+62.265%
2024-03-19	14.180	15.4400	13.820000	15.400	+7.242%	2,866,918	+57.208%
2024-03-18	12.800	14.4400	11.830000	14.360	+14.059%	5,490,280	+68.593%
2024-03-15	16.180	17.1300	12.310000	12.590	-30.710%	9,844,795	+92.295%
2024-03-14	17.900	18.7400	17.850000	18.170	+0.442%	1,515,870	+33.242%
2024-03-13	18.500	19.5600	17.940000	18.090	-2.637%	1,119,335	+33.831%
2024-03-12	17.560	18.6900	17.380000	18.580	+5.809%	918,304	+30.301%
2024-03-11	18.980	18.9800	17.250000	17.560	-7.482%	1,195,695	+37.870%
2024-03-08	18.600	19.4300	18.600000	18.980	+1.988%	678,943	+27.555%
2024-03-07	18.140	19.1100	18.131700	18.610	+2.365%	522,954	+30.091%
2024-03-06	18.950	18.9500	18.070000	18.180	-1.995%	649,045	+33.168%
2024-03-05	17.750	19.1000	17.720000	18.550	+1.811%	504,582	+30.512%
2024-03-04	18.950	19.5200	18.030000	18.220	-3.700%	768,017	+32.876%
2024-03-01	18.840	18.9900	18.250000	18.920	+2.215%	474,030	+27.960%
2024-02-29	18.500	18.9100	18.250000	18.510	+0.762%	422,829	+30.794%
2024-02-28	18.300	18.4000	17.760000	18.370	+0.164%	465,862	+31.791%
2024-02-27	18.590	19.0000	18.115000	18.340	-0.918%	541,012	+32.007%
2024-02-26	17.840	18.8000	17.570000	18.510	+3.930%	657,297	+30.794%
2024-02-23	18.100	18.2600	17.570000	17.810	-0.614%	429,949	+35.935%
2024-02-22	17.990	18.3700	17.580000	17.920	+1.243%	442,921	+35.100%
2024-02-21	17.970	18.1100	17.495000	17.700	-1.830%	505,093	+36.780%
2024-02-20	18.080	18.1200	17.595000	18.030	-1.043%	550,556	+34.276%
2024-02-16	17.860	18.3450	17.470000	18.220	+1.278%	717,872	+32.876%
2024-02-15	17.050	18.1800	16.930000	17.990	+7.531%	1,369,588	+34.575%
2024-02-14	16.460	17.0000	16.285000	16.730	+2.449%	587,799	+44.710%
2024-02-13	16.420	16.6500	15.790000	16.330	-3.601%	679,060	+48.255%
2024-02-12	15.890	16.9800	15.630000	16.940	+5.611%	1,148,908	+42.916%
2024-02-09	16.682	16.6820	15.853200	16.040	-3.082%	717,381	+50.935%
2024-02-08	16.150	16.7500	15.900000	16.550	+3.244%	881,712	+46.284%
2024-02-07	15.520	16.1100	15.330000	16.030	+3.286%	1,158,423	+51.029%
2024-02-06	14.200	15.5400	13.630000	15.520	+8.989%	1,508,744	+55.992%
2024-02-05	13.910	14.5500	13.530000	14.240	+1.533%	616,196	+70.014%
2024-02-02	13.980	14.2800	13.725000	14.025	-0.107%	462,332	+72.620%
2024-02-01	13.680	14.2400	13.532000	14.040	+2.782%	610,506	+72.436%
2024-01-31	13.550	14.0770	13.260000	13.660	-0.691%	601,676	+77.233%
2024-01-30	14.240	14.3800	13.630000	13.755	-3.811%	556,573	+76.009%
2024-01-29	13.600	14.4300	13.530000	14.300	+5.302%	1,219,269	+69.301%
2024-01-26	13.100	13.6500	13.040000	13.580	+4.421%	856,042	+78.277%
2024-01-25	12.020	13.1600	12.015000	13.005	+9.011%	1,146,341	+86.159%
2024-01-24	11.980	12.4700	11.710000	11.930	+2.491%	916,539	+102.934%
2024-01-23	11.470	12.0500	11.470000	11.640	+0.692%	762,315	+107.990%
2024-01-22	12.260	12.2800	11.365000	11.560	-1.449%	1,373,293	+109.429%
2024-01-19	11.860	12.2600	11.500000	11.730	-0.761%	1,068,359	+106.394%
2024-01-18	11.510	12.5000	11.510000	11.820	+0.340%	1,061,676	+104.822%
2024-01-17	12.000	12.2800	11.340000	11.780	-3.165%	1,506,235	+105.518%
2024-01-16	13.250	13.3500	12.010000	12.165	-9.081%	1,523,504	+99.014%
2024-01-12	13.350	14.1700	13.100000	13.380	+4.777%	2,149,089	+80.942%
2024-01-11	13.220	13.2200	12.600000	12.770	-2.742%	569,294	+89.585%
2024-01-10	13.550	13.5600	12.891000	13.130	-3.385%	547,557	+84.387%
2024-01-09	13.570	13.9000	13.422000	13.590	-0.512%	418,139	+78.146%
2024-01-08	13.300	13.8300	13.000800	13.660	+1.036%	900,753	+77.233%
2024-01-05	12.550	13.6400	12.360000	13.520	+7.004%	862,040	+79.068%
2024-01-04	12.770	13.1300	12.590100	12.635	-0.119%	644,543	+91.611%
2024-01-03	12.080	12.8600	11.960000	12.650	+3.774%	921,877	+91.383%
2024-01-02	12.570	12.7400	12.170000	12.190	-5.062%	596,524	+98.605%
2023-12-29	12.750	13.2110	12.570100	12.840	-0.465%	1,011,987	+88.551%
2023-12-28	12.410	13.1900	12.196500	12.900	+3.865%	1,079,756	+87.674%
2023-12-27	12.510	12.5950	12.230000	12.420	-0.080%	484,034	+94.928%
2023-12-26	12.120	12.4800	11.900000	12.430	+2.642%	521,611	+94.771%
2023-12-22	12.750	12.8512	12.100000	12.110	-4.945%	640,489	+99.917%
2023-12-21	11.810	12.7400	11.705000	12.740	+9.075%	855,632	+90.031%
2023-12-20	12.000	12.2500	11.680000	11.680	-2.096%	431,230	+107.277%
2023-12-19	10.990	12.1300	10.990000	11.930	+8.062%	1,191,693	+102.934%
2023-12-18	11.340	11.3700	10.965000	11.040	-3.243%	555,031	+119.293%
2023-12-15	11.720	11.7200	11.200000	11.410	-1.723%	910,242	+112.182%
2023-12-14	11.800	11.9400	11.250000	11.610	0.000%	1,216,384	+108.527%
2023-12-13	11.300	11.6150	11.020000	11.610	+1.842%	657,370	+108.527%
2023-12-12	11.480	11.4850	11.110000	11.400	-1.299%	440,118	+112.368%
2023-12-11	11.350	11.8000	11.270000	11.550	+2.122%	508,586	+109.610%
2023-12-08	11.390	11.7000	11.220000	11.310	-1.524%	711,497	+114.058%
2023-12-07	11.870	11.8900	11.443800	11.485	-1.247%	456,226	+110.797%
2023-12-06	12.050	12.1800	11.510000	11.630	-2.800%	507,400	+108.169%
2023-12-05	11.940	12.3100	11.850000	11.965	-0.125%	685,076	+102.340%
2023-12-04	11.780	12.3700	11.710800	11.980	+0.672%	1,042,635	+102.087%
2023-12-01	11.440	12.2100	11.080000	11.900	+5.217%	1,588,730	+103.445%
2023-11-30	11.070	11.4015	10.830000	11.310	+2.353%	1,175,858	+114.058%
2023-11-29	11.020	11.2000	10.723000	11.050	+1.190%	911,660	+119.095%
2023-11-28	10.700	11.6500	10.700000	10.920	+2.535%	1,495,609	+121.703%
2023-11-27	10.580	10.7800	10.469000	10.650	+1.284%	1,056,726	+127.324%
2023-11-24	10.220	10.8000	9.973000	10.515	+4.315%	682,866	+130.243%
2023-11-22	9.990	10.5100	9.990000	10.080	+1.307%	978,886	+140.179%
2023-11-21	10.390	10.5300	9.760000	9.950	+2.366%	1,423,771	+143.317%
2023-11-20	9.560	10.1800	9.540000	9.720	+1.940%	1,124,789	+149.074%
2023-11-17	9.390	9.7500	9.220000	9.535	+1.979%	880,361	+153.907%
2023-11-16	9.850	9.8500	9.020000	9.350	-6.780%	1,770,619	+158.930%
2023-11-15	9.830	10.4600	9.570000	10.030	+4.370%	2,014,801	+141.376%