Dark

GRPN
Groupon, Inc.common Stock
stock NASDAQ

At Close

Jun 12, 2026 3:59:56 PM EDT

17.01USD+0.860%(+0.14)1,121,022

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:25:30 AM EDT

16.92USD+0.296%(+0.05)300

After-hours

Jun 12, 2026 4:00:30 PM EDT

17.01USD-0.029%(0.00)123,037

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	16.9400	17.8300	16.520000	17.0100	+0.830%	1,121,022	0.000%
2026-06-11	16.2600	16.9500	15.620000	16.8700	+4.848%	1,129,277	+0.830%
2026-06-10	16.4700	17.2000	15.835000	16.0900	-3.131%	1,482,394	+5.718%
2026-06-09	16.3300	16.7900	15.590000	16.6100	+2.658%	1,444,260	+2.408%
2026-06-08	16.8100	17.2900	15.950000	16.1800	-1.701%	1,392,829	+5.130%
2026-06-05	18.2500	18.4700	16.320000	16.4600	-11.171%	1,725,862	+3.341%
2026-06-04	17.6100	19.1050	17.610000	18.5300	+6.801%	1,791,490	-8.203%
2026-06-03	18.5900	18.5900	16.920000	17.3500	-7.713%	1,865,129	-1.960%
2026-06-02	18.6300	19.2300	18.400000	18.8000	-0.582%	1,253,267	-9.521%
2026-06-01	20.0000	20.5816	18.790000	18.9100	-6.525%	2,504,173	-10.048%
2026-05-29	21.3700	21.3700	19.900000	20.2300	-4.575%	1,396,117	-15.917%
2026-05-28	21.4200	22.1700	20.740000	21.2000	-1.212%	1,631,663	-19.764%
2026-05-27	20.6900	22.3900	20.400000	21.4600	+3.722%	2,782,489	-20.736%
2026-05-26	18.9000	21.1700	17.500000	20.6900	+9.297%	4,107,171	-17.786%
2026-05-22	18.0900	19.6600	17.917500	18.9300	+3.897%	1,695,798	-10.143%
2026-05-21	17.0500	18.4800	16.640000	18.2200	+5.196%	1,571,685	-6.641%
2026-05-20	17.3000	17.5300	16.540000	17.3200	-0.517%	1,337,655	-1.790%
2026-05-19	17.1800	17.7200	16.589300	17.4100	+2.835%	2,001,276	-2.298%
2026-05-18	17.3900	18.5550	16.920000	16.9300	-3.036%	1,826,863	+0.473%
2026-05-15	16.9100	17.7850	16.910000	17.4600	+1.748%	1,653,896	-2.577%
2026-05-14	18.3400	18.3400	16.900000	17.1600	-6.638%	1,793,073	-0.874%
2026-05-13	17.3500	18.9150	16.780000	18.3800	+5.511%	2,491,796	-7.454%
2026-05-12	16.6600	17.6100	16.270200	17.4200	+3.260%	1,882,476	-2.354%
2026-05-11	17.6900	17.7742	15.761400	16.8700	-5.118%	3,211,514	+0.830%
2026-05-08	16.0000	19.0000	15.860900	17.7800	+15.006%	6,213,045	-4.331%
2026-05-07	15.6100	16.0750	15.100000	15.4600	-2.461%	2,918,416	+10.026%
2026-05-06	15.1900	16.0500	14.950900	15.8500	+5.106%	1,597,081	+7.319%
2026-05-05	15.8700	16.1049	15.045000	15.0800	-2.772%	1,382,351	+12.798%
2026-05-04	14.9600	16.4900	14.925000	15.5100	+4.164%	2,246,794	+9.671%
2026-05-01	14.3400	15.0600	14.230000	14.8900	+4.785%	1,400,256	+14.238%
2026-04-30	14.1400	14.5157	13.450000	14.2100	-0.211%	1,572,259	+19.704%
2026-04-29	14.2400	14.3500	13.550000	14.2400	-0.350%	1,379,115	+19.452%
2026-04-28	14.9100	15.2050	14.250000	14.2900	-4.479%	1,282,300	+19.034%
2026-04-27	14.3000	15.4900	14.300000	14.9600	+1.977%	1,497,937	+13.703%
2026-04-24	14.8300	15.0100	14.250000	14.6700	+0.342%	1,273,350	+15.951%
2026-04-23	15.8750	15.9300	13.350000	14.6200	-8.223%	3,363,029	+16.347%
2026-04-22	16.9700	17.8800	15.475000	15.9300	-4.382%	3,492,612	+6.780%
2026-04-21	17.4800	18.6900	15.710000	16.6600	+11.438%	8,797,146	+2.101%
2026-04-20	14.0400	15.0800	13.950000	14.9500	+5.208%	1,770,829	+13.779%
2026-04-17	15.5700	15.8200	13.995000	14.2100	-8.441%	4,047,850	+19.704%
2026-04-16	13.2200	15.5500	13.010000	15.5200	+20.124%	3,697,776	+9.601%
2026-04-15	12.8200	13.9300	12.670000	12.9200	+2.621%	2,004,358	+31.656%
2026-04-14	12.2000	12.6800	12.080000	12.5900	+4.568%	1,543,245	+35.107%
2026-04-13	11.7700	12.2700	11.675000	12.0400	+1.518%	900,119	+41.279%
2026-04-10	11.5200	11.8800	11.405000	11.8600	+3.400%	1,074,413	+43.423%
2026-04-09	11.9700	12.1801	11.300000	11.4700	-4.177%	1,175,082	+48.300%
2026-04-08	12.5000	12.9900	11.900000	11.9700	-0.499%	1,114,264	+42.105%
2026-04-07	11.9100	12.2750	11.910000	12.0300	-0.249%	1,103,821	+41.397%
2026-04-06	11.5800	12.2200	11.510000	12.0600	+4.870%	1,105,204	+41.045%
2026-04-02	10.8100	11.6000	10.760000	11.5000	+2.770%	1,074,081	+47.913%
2026-04-01	12.0700	12.2700	11.180000	11.1900	-5.966%	1,131,266	+52.011%
2026-03-31	11.1100	12.0450	11.000000	11.9000	+8.478%	1,596,145	+42.941%
2026-03-30	10.5300	11.2267	10.405000	10.9700	+4.776%	1,331,922	+55.059%
2026-03-27	11.1200	11.2100	10.470000	10.4700	-6.014%	1,256,857	+62.464%
2026-03-26	11.1900	11.5900	11.100000	11.1400	-1.241%	1,361,514	+52.693%
2026-03-25	10.7900	11.4700	10.270000	11.2800	+6.415%	1,735,595	+50.798%
2026-03-24	11.2100	11.4100	10.555000	10.6000	-7.424%	1,558,194	+60.472%
2026-03-23	11.5100	11.7300	11.200000	11.4500	+0.175%	1,720,442	+48.559%
2026-03-20	10.9100	11.6300	10.780000	11.4300	+4.098%	2,308,478	+48.819%
2026-03-19	10.5700	11.2700	10.570000	10.9800	+2.330%	1,567,404	+54.918%
2026-03-18	10.5000	10.9350	10.500000	10.7300	-0.648%	1,533,824	+58.527%
2026-03-17	10.9100	11.6200	10.700000	10.8000	+4.956%	2,909,925	+57.500%
2026-03-16	9.5500	10.4900	9.390000	10.2900	+6.743%	2,246,722	+65.306%
2026-03-13	9.7100	9.7500	9.170000	9.6400	-0.207%	1,756,748	+76.452%
2026-03-12	10.7500	10.8000	9.625000	9.6600	-12.816%	2,700,380	+76.087%
2026-03-11	10.9900	12.5900	10.450500	11.0800	-4.318%	3,859,548	+53.520%
2026-03-10	12.5300	12.7950	11.350000	11.5800	-4.060%	3,109,316	+46.891%
2026-03-09	12.2000	12.2000	11.630000	12.0700	-1.066%	1,598,010	+40.928%
2026-03-06	12.2300	12.4013	11.970000	12.2000	-1.533%	955,135	+39.426%
2026-03-05	12.4700	13.0850	11.980000	12.3900	-0.801%	1,036,890	+37.288%
2026-03-04	12.3400	12.5800	12.110000	12.4900	+1.793%	866,015	+36.189%
2026-03-03	12.1700	12.4949	11.730000	12.2700	-1.683%	679,846	+38.631%
2026-03-02	12.1800	12.8100	12.180000	12.4800	-1.109%	898,456	+36.298%
2026-02-27	12.8000	12.8000	12.430000	12.6200	-1.790%	1,139,520	+34.786%
2026-02-26	12.5500	13.0000	12.510000	12.8500	+4.049%	1,013,641	+32.374%
2026-02-25	12.2900	12.5340	12.135000	12.3500	+0.734%	511,074	+37.733%
2026-02-24	12.0700	12.3200	11.950000	12.2600	+0.822%	793,880	+38.744%
2026-02-23	12.9100	13.0019	11.845000	12.1600	-6.891%	966,722	+39.885%
2026-02-20	12.6500	13.5500	12.650000	13.0600	+0.772%	807,389	+30.245%
2026-02-19	13.4900	13.4900	12.575000	12.9600	-3.929%	1,046,115	+31.250%
2026-02-18	12.4900	13.8000	12.380000	13.4900	+8.790%	1,489,629	+26.093%
2026-02-17	12.4900	12.6000	12.035000	12.4000	-0.641%	817,309	+37.177%
2026-02-13	12.0500	12.5600	11.940000	12.4800	+4.698%	943,097	+36.298%
2026-02-12	12.2000	12.4100	11.890000	11.9200	-0.749%	1,239,046	+42.701%
2026-02-11	12.6300	12.6300	11.870000	12.0100	-4.455%	799,602	+41.632%
2026-02-10	12.9000	13.1500	12.520000	12.5700	-3.382%	777,316	+35.322%
2026-02-09	13.3500	13.4200	12.840000	13.0100	-2.107%	738,167	+30.746%
2026-02-06	12.7800	13.4100	12.680000	13.2900	+5.476%	1,094,495	+27.991%
2026-02-05	13.5400	13.6500	12.400000	12.6000	-7.489%	1,030,816	+35.000%
2026-02-04	13.5700	13.6600	12.970300	13.6200	+0.221%	1,158,789	+24.890%
2026-02-03	14.2500	14.4500	13.260000	13.5900	-5.690%	1,071,082	+25.166%
2026-02-02	14.1500	14.7200	14.150000	14.4100	+1.837%	824,612	+18.043%
2026-01-30	14.5400	14.8650	13.985000	14.1500	-4.133%	1,383,310	+20.212%
2026-01-29	15.5100	15.5800	14.690000	14.7600	-4.713%	1,033,434	+15.244%
2026-01-28	15.8400	16.0200	15.470000	15.4900	-1.838%	1,176,910	+9.813%
2026-01-27	16.2400	16.2900	14.920300	15.7800	-2.230%	1,703,983	+7.795%
2026-01-26	16.2200	16.4708	16.100000	16.1400	-0.370%	674,413	+5.390%
2026-01-23	16.2000	16.4500	16.075000	16.2000	+0.124%	675,643	+5.000%
2026-01-22	16.4300	16.8000	16.135000	16.1800	-0.123%	672,434	+5.130%
2026-01-21	16.2300	16.4400	15.950000	16.2000	-0.185%	726,593	+5.000%
2026-01-20	15.9800	16.4100	15.750000	16.2300	+0.433%	794,666	+4.806%
2026-01-16	16.7000	16.7450	15.730000	16.1600	-3.176%	987,863	+5.260%
2026-01-15	16.2100	16.8050	15.640000	16.6900	+3.472%	1,071,308	+1.917%
2026-01-14	16.1300	16.3150	15.735000	16.1300	-0.062%	590,269	+5.456%
2026-01-13	16.1100	16.2750	15.715000	16.1400	+0.186%	639,337	+5.390%
2026-01-12	16.4000	16.6450	15.900000	16.1100	-2.304%	1,075,634	+5.587%
2026-01-09	17.1200	17.2999	16.260000	16.4900	-0.722%	909,243	+3.153%
2026-01-08	16.1800	16.9700	16.060000	16.6100	+2.090%	987,375	+2.408%
2026-01-07	16.5600	16.9000	16.170000	16.2700	-2.691%	1,121,221	+4.548%
2026-01-06	17.0300	17.0500	16.300000	16.7200	-0.119%	1,174,692	+1.734%
2026-01-05	17.4200	17.8600	16.710000	16.7400	-3.293%	1,140,579	+1.613%
2026-01-02	17.9300	17.9300	17.020000	17.3100	-1.704%	1,090,596	-1.733%
2025-12-31	17.7100	17.7900	17.480000	17.6100	-1.289%	960,299	-3.407%
2025-12-30	17.5600	18.1350	17.510000	17.8400	+1.421%	1,043,224	-4.652%
2025-12-29	17.8300	18.1000	17.430000	17.5900	-2.602%	1,277,683	-3.297%
2025-12-26	18.1800	18.4800	17.890000	18.0600	-0.605%	915,664	-5.814%
2025-12-24	18.2300	18.6800	17.960000	18.1700	+0.110%	926,461	-6.384%
2025-12-23	17.5500	18.1700	17.440000	18.1500	+3.952%	1,286,658	-6.281%
2025-12-22	16.6600	17.5700	16.660000	17.4600	+5.054%	940,638	-2.577%
2025-12-19	16.6000	16.7499	16.320000	16.6200	+0.850%	1,478,115	+2.347%
2025-12-18	16.6500	16.7400	16.250000	16.4800	+1.540%	735,584	+3.216%
2025-12-17	16.0100	16.8000	15.850000	16.2300	+2.268%	1,389,251	+4.806%
2025-12-16	15.5000	16.0300	15.500000	15.8700	+1.927%	1,419,328	+7.183%
2025-12-15	16.0500	16.0500	15.515000	15.5700	-3.292%	1,039,676	+9.249%
2025-12-12	16.8600	16.8600	15.990000	16.1000	-3.823%	879,019	+5.652%
2025-12-11	16.8600	17.0000	16.640000	16.7400	-1.005%	623,067	+1.613%
2025-12-10	16.5500	17.4600	16.400000	16.9100	+1.562%	888,631	+0.591%
2025-12-09	16.4400	17.0100	16.300000	16.6500	+0.726%	1,124,941	+2.162%
2025-12-08	17.9300	17.9300	16.490000	16.5300	-6.873%	909,882	+2.904%
2025-12-05	18.5000	18.8800	17.680000	17.7500	-4.158%	713,385	-4.169%
2025-12-04	17.9000	18.7990	17.690000	18.5200	+3.406%	1,204,466	-8.153%
2025-12-03	17.7800	18.0900	17.400000	17.9100	+1.301%	935,984	-5.025%
2025-12-02	17.0700	17.8000	17.015000	17.6800	+3.756%	942,292	-3.790%
2025-12-01	16.7100	17.3800	16.465000	17.0400	+0.769%	892,473	-0.176%
2025-11-28	16.9500	17.1400	16.695000	16.9100	-0.236%	595,998	+0.591%
2025-11-26	16.5200	16.9800	16.380000	16.9500	+2.790%	752,880	+0.354%
2025-11-25	16.2300	17.0799	16.230000	16.4900	+2.614%	1,242,008	+3.153%
2025-11-24	16.4400	16.6000	16.020000	16.0700	-1.532%	1,157,699	+5.849%
2025-11-21	15.6600	16.4400	15.405000	16.3200	+4.615%	1,444,878	+4.228%
2025-11-20	16.2900	16.6100	15.340000	15.6000	-2.500%	1,400,799	+9.038%
2025-11-19	16.8200	17.1500	15.810000	16.0000	-5.381%	1,530,441	+6.313%
2025-11-18	16.8400	17.3000	16.743200	16.9100	-0.821%	727,711	+0.591%
2025-11-17	18.4300	18.4400	16.885000	17.0500	-8.037%	1,440,293	-0.235%
2025-11-14	18.5000	18.9000	18.210000	18.5400	+0.162%	826,709	-8.252%
2025-11-13	19.0200	19.4000	18.360000	18.5100	-2.476%	1,156,863	-8.104%
2025-11-12	18.5400	19.5690	18.365100	18.9800	+2.263%	1,223,589	-10.379%
2025-11-11	18.7100	18.8100	18.000000	18.5600	-1.643%	1,200,263	-8.351%
2025-11-10	17.7500	19.4500	17.306100	18.8700	+5.125%	2,243,316	-9.857%
2025-11-07	17.7600	19.4000	17.210000	17.9500	-5.026%	3,186,064	-5.237%
2025-11-06	20.1700	20.2600	18.725000	18.9000	-7.647%	2,341,153	-10.000%
2025-11-05	19.3800	20.6400	19.010000	20.4650	+7.400%	1,623,771	-16.882%
2025-11-04	21.1250	21.1250	18.870000	19.0550	-11.578%	2,042,272	-10.732%
2025-11-03	20.0700	21.5800	20.070000	21.5500	+7.054%	1,938,334	-21.067%
2025-10-31	19.6200	20.3700	19.500000	20.1300	+2.599%	1,236,796	-15.499%
2025-10-30	20.7700	20.7700	19.450000	19.6200	-4.942%	1,864,093	-13.303%
2025-10-29	19.9600	21.1200	19.960000	20.6400	+3.252%	1,542,559	-17.587%
2025-10-28	20.6300	20.8150	19.600000	19.9900	-4.125%	1,498,528	-14.907%
2025-10-27	21.0500	21.5300	20.820000	20.8500	-0.667%	983,577	-18.417%
2025-10-24	21.5600	21.7000	20.900000	20.9900	-1.037%	857,790	-18.961%
2025-10-23	21.3800	21.5500	20.700000	21.2100	-0.795%	924,077	-19.802%
2025-10-22	21.0100	21.8100	20.775000	21.3800	-0.047%	1,343,049	-20.440%
2025-10-21	21.2700	21.5050	20.880000	21.3900	+0.896%	1,039,205	-20.477%
2025-10-20	20.6100	21.8600	20.525000	21.2000	+4.588%	1,115,619	-19.764%
2025-10-17	20.2500	21.1000	20.130000	20.2700	-1.266%	1,067,053	-16.083%
2025-10-16	21.0300	21.1200	20.240000	20.5300	-1.346%	1,030,933	-17.146%
2025-10-15	21.3900	21.4800	20.510000	20.8100	-2.893%	1,010,060	-18.260%
2025-10-14	20.9500	22.3000	20.800000	21.4300	+1.180%	1,332,155	-20.625%
2025-10-13	20.3600	21.2200	20.113600	21.1800	+6.219%	1,248,066	-19.688%
2025-10-10	21.6200	22.0000	19.870000	19.9400	-7.771%	2,056,207	-14.694%
2025-10-09	22.1200	22.1200	21.510000	21.6200	-2.260%	986,586	-21.323%
2025-10-08	22.7400	22.8000	21.950000	22.1200	-2.512%	1,074,126	-23.101%
2025-10-07	22.6400	23.1600	21.951000	22.6900	+0.532%	1,253,339	-25.033%
2025-10-06	23.3000	23.9400	22.540000	22.5700	-1.699%	1,240,223	-24.634%
2025-10-03	22.6600	23.7300	22.423300	22.9600	+2.044%	1,430,915	-25.915%
2025-10-02	22.1600	22.5750	21.600000	22.5000	+0.942%	1,087,802	-24.400%
2025-10-01	23.3300	23.4800	22.285000	22.2900	-4.540%	1,159,442	-23.688%
2025-09-30	23.0100	23.3800	22.640000	23.3500	+0.430%	1,547,784	-27.152%
2025-09-29	22.7200	23.3400	22.220000	23.2500	+2.243%	1,921,086	-26.839%
2025-09-26	22.6000	23.5700	22.220000	22.7400	+0.798%	1,357,784	-25.198%
2025-09-25	22.3500	22.6700	21.780000	22.5600	-0.441%	1,528,549	-24.601%
2025-09-24	22.4700	23.2000	21.940000	22.6600	+1.478%	1,745,167	-24.934%
2025-09-23	22.8800	23.1300	22.110000	22.3300	-2.018%	1,050,070	-23.824%
2025-09-22	22.3200	22.9250	21.550000	22.7900	+1.199%	1,493,006	-25.362%
2025-09-19	22.5500	23.1600	22.195000	22.5200	+0.446%	1,887,865	-24.467%
2025-09-18	22.1400	22.7000	21.765000	22.4200	+2.328%	1,519,847	-24.130%
2025-09-17	22.1800	22.5400	21.430000	21.9100	-1.661%	1,343,509	-22.364%
2025-09-16	22.6500	22.7250	22.160000	22.2800	-1.110%	1,230,299	-23.654%
2025-09-15	23.8000	24.1800	22.120000	22.5300	-1.314%	2,139,823	-24.501%
2025-09-12	23.2300	23.4300	22.810000	22.8300	-2.892%	1,088,607	-25.493%
2025-09-11	22.7200	23.5400	22.460000	23.5100	+3.705%	1,185,778	-27.648%
2025-09-10	22.9900	23.0700	22.400000	22.6700	-1.435%	1,330,069	-24.967%
2025-09-09	22.8900	23.3100	22.640000	23.0000	+1.099%	1,675,256	-26.043%
2025-09-08	24.1000	24.1000	22.570000	22.7500	-5.248%	1,968,431	-25.231%
2025-09-05	23.3500	24.0500	22.650000	24.0100	+3.047%	2,022,920	-29.155%
2025-09-04	24.5600	24.6600	23.270000	23.3000	-4.820%	1,899,804	-26.996%
2025-09-03	25.8400	25.8650	24.284800	24.4800	-5.263%	990,581	-30.515%
2025-09-02	25.8600	26.0800	25.400000	25.8400	-0.996%	1,001,171	-34.172%
2025-08-29	26.4000	26.5500	25.990000	26.1000	-1.099%	1,118,005	-34.828%
2025-08-28	26.4200	27.0500	26.380000	26.3900	+0.533%	1,200,008	-35.544%
2025-08-27	26.2000	26.5100	25.930000	26.2500	0.000%	668,712	-35.200%
2025-08-26	26.1900	26.5700	25.840000	26.2500	+0.344%	767,271	-35.200%
2025-08-25	26.5000	26.6600	26.035000	26.1600	-1.986%	753,021	-34.977%
2025-08-22	27.1400	27.7900	26.660000	26.6900	-1.658%	1,754,244	-36.268%
2025-08-21	27.2100	27.4000	26.250000	27.1400	-1.309%	1,641,763	-37.325%
2025-08-20	27.6600	27.8900	26.880000	27.5000	-1.008%	1,925,836	-38.145%
2025-08-19	29.5200	29.5200	27.750000	27.7800	-5.542%	1,223,534	-38.769%
2025-08-18	28.2600	29.4200	28.120000	29.4100	+3.193%	1,035,056	-42.163%
2025-08-15	29.5400	29.9000	28.330000	28.5000	-2.896%	1,202,960	-40.316%
2025-08-14	30.0200	30.2600	29.260000	29.3500	-3.263%	935,974	-42.044%
2025-08-13	30.4800	31.2100	29.670000	30.3400	0.000%	1,543,741	-43.935%
2025-08-12	31.6700	31.9645	30.200000	30.3400	-4.200%	1,646,408	-43.935%
2025-08-11	32.8800	35.1800	31.401700	31.6700	-3.972%	2,350,403	-46.290%
2025-08-08	36.7150	37.0599	32.670100	32.9800	-10.599%	2,428,914	-48.423%
2025-08-07	39.0000	43.0800	35.830000	36.8900	+20.280%	4,222,055	-53.890%
2025-08-06	30.5800	31.5900	30.040000	30.6700	+0.756%	1,814,765	-44.539%
2025-08-05	31.1100	31.5000	29.780000	30.4400	-1.711%	1,452,818	-44.120%
2025-08-04	29.2500	30.9800	29.240000	30.9700	+6.573%	1,101,563	-45.076%
2025-08-01	30.1300	30.1300	28.520000	29.0600	-5.772%	2,078,773	-41.466%
2025-07-31	31.9400	31.9800	30.400000	30.8400	-2.774%	1,294,412	-44.844%
2025-07-30	31.6200	31.8295	30.950000	31.7200	+0.923%	1,245,149	-46.375%
2025-07-29	33.1050	33.4100	31.340000	31.4300	-4.671%	1,162,189	-45.880%
2025-07-28	33.0500	33.5500	32.000000	32.9700	+0.061%	1,246,515	-48.408%
2025-07-25	33.1500	33.5800	32.390000	32.9500	-0.783%	749,369	-48.376%
2025-07-24	34.1500	34.2450	32.400000	33.2100	-3.008%	751,445	-48.780%
2025-07-23	34.4800	34.6000	32.580000	34.2400	+0.117%	1,111,144	-50.321%
2025-07-22	34.8700	35.5100	33.120000	34.2000	-0.379%	1,419,402	-50.263%
2025-07-21	32.6000	34.4200	32.300000	34.3300	+5.859%	1,179,567	-50.452%
2025-07-18	33.8000	33.9350	32.180100	32.4300	-3.165%	851,056	-47.549%
2025-07-17	32.8900	34.2550	32.710000	33.4900	+2.073%	789,225	-49.209%
2025-07-16	33.0200	33.0400	32.150000	32.8100	+0.183%	633,034	-48.156%
2025-07-15	34.0600	34.1800	32.530000	32.7500	-3.392%	780,424	-48.061%
2025-07-14	33.8200	34.5000	33.340000	33.9000	+0.803%	649,906	-49.823%
2025-07-11	35.4800	35.9450	33.560000	33.6300	-5.107%	800,457	-49.420%
2025-07-10	36.3800	36.6350	35.370000	35.4400	-2.984%	1,265,861	-52.003%
2025-07-09	37.6100	38.2300	36.500000	36.5300	-2.248%	1,174,153	-53.436%
2025-07-08	36.7500	37.5800	36.710000	37.3700	+1.798%	832,108	-54.482%
2025-07-07	35.2300	37.1500	35.230000	36.7100	+2.599%	1,269,898	-53.664%
2025-07-03	35.4900	36.3150	35.460000	35.7800	+2.054%	505,949	-52.459%
2025-07-02	34.2300	35.4200	33.607200	35.0600	+2.246%	916,932	-51.483%
2025-07-01	33.4300	35.2469	33.335000	34.2900	+2.511%	961,759	-50.394%
2025-06-30	34.5100	34.6400	32.845000	33.4500	-2.903%	1,271,932	-49.148%
2025-06-27	34.0500	34.7200	33.480000	34.4500	+1.592%	1,452,292	-50.624%
2025-06-26	35.5500	36.1499	33.130000	33.9100	-5.120%	2,167,624	-49.838%
2025-06-25	36.1100	36.7900	34.560000	35.7400	-0.997%	1,431,216	-52.406%
2025-06-24	37.1900	37.2800	35.630000	36.1000	-2.247%	1,221,428	-52.881%
2025-06-23	36.0000	37.3300	34.680000	36.9300	+1.345%	2,170,762	-53.940%
2025-06-20	37.8100	41.2550	36.320000	36.4400	-1.593%	4,013,333	-53.321%
2025-06-18	35.8800	37.1100	35.230000	37.0300	+2.761%	1,721,855	-54.064%
2025-06-17	34.9700	36.4200	34.500000	36.0350	+1.794%	1,208,178	-52.796%
2025-06-16	34.3000	35.8700	33.890000	35.4000	+4.456%	1,515,027	-51.949%
2025-06-13	32.0500	34.3300	31.750000	33.8900	+4.825%	1,710,493	-49.808%
2025-06-12	32.6700	33.1350	32.215100	32.3300	-1.010%	895,736	-47.386%
2025-06-11	32.9700	33.1600	32.390000	32.6600	+0.153%	1,193,368	-47.918%
2025-06-10	31.5000	32.6396	30.980000	32.6100	+4.086%	1,238,368	-47.838%
2025-06-09	33.0300	33.5200	29.460100	31.3300	-4.888%	3,759,471	-45.707%
2025-06-06	32.6300	32.9650	31.900000	32.9400	+3.034%	1,016,598	-48.361%
2025-06-05	32.5300	32.8300	31.620000	31.9700	-1.721%	769,519	-46.794%
2025-06-04	32.7300	33.0500	32.014400	32.5300	+0.277%	824,877	-47.710%
2025-06-03	32.3380	32.9700	31.340000	32.4400	+0.185%	1,655,186	-47.565%
2025-06-02	29.5000	32.4500	29.385000	32.3800	+11.157%	2,778,300	-47.468%
2025-05-30	28.4200	29.3200	28.250000	29.1300	-1.087%	1,299,121	-41.607%
2025-05-29	28.9500	29.9300	28.660000	29.4500	+1.868%	1,155,175	-42.241%
2025-05-28	28.5200	29.4900	28.220000	28.9100	+1.724%	1,108,538	-41.162%
2025-05-27	26.8700	28.4815	26.870000	28.4200	+6.243%	1,280,053	-40.148%
2025-05-23	26.4100	27.8700	26.340000	26.7500	+0.300%	1,318,635	-36.411%
2025-05-22	26.0400	26.7850	25.650000	26.6700	+1.911%	955,333	-36.220%
2025-05-21	26.3400	26.6800	25.670000	26.1700	-1.505%	1,132,950	-35.002%
2025-05-20	26.5000	26.7500	26.160000	26.5700	+0.340%	697,548	-35.980%
2025-05-19	25.5100	26.6150	25.367700	26.4800	+1.846%	904,880	-35.763%
2025-05-16	26.0200	26.4900	25.600000	26.0000	-0.230%	1,192,325	-34.577%
2025-05-15	25.0000	26.3100	24.851800	26.0600	+3.331%	1,387,748	-34.728%
2025-05-14	26.5000	26.8950	25.150000	25.2200	-4.650%	2,245,031	-32.554%
2025-05-13	26.0500	26.7400	25.730000	26.4500	+1.575%	1,815,876	-35.690%
2025-05-12	25.7000	26.3957	25.000000	26.0400	+4.202%	2,162,918	-34.677%
2025-05-09	24.6000	25.3500	23.610000	24.9900	+3.222%	3,545,394	-31.933%
2025-05-08	18.6950	24.3600	18.695000	24.2100	+42.580%	8,274,084	-29.740%
2025-05-07	17.0400	17.3000	16.850000	16.9800	+0.355%	1,643,724	+0.177%
2025-05-06	16.6000	17.1200	16.418300	16.9200	+0.834%	1,398,081	+0.532%
2025-05-05	17.5800	17.6800	16.740000	16.7800	-5.836%	1,781,576	+1.371%
2025-05-02	18.5000	18.7100	17.750000	17.8200	-2.994%	973,166	-4.545%
2025-05-01	18.3800	18.4887	17.900000	18.3700	+0.879%	844,791	-7.403%
2025-04-30	17.5900	18.2400	17.070000	18.2100	+0.608%	1,316,383	-6.590%
2025-04-29	18.2600	18.6100	17.700000	18.1000	0.000%	1,328,407	-6.022%
2025-04-28	19.9400	19.9454	16.250000	18.1000	-8.999%	5,686,949	-6.022%
2025-04-25	19.7500	20.2183	19.030000	19.8900	+1.273%	2,217,249	-14.480%
2025-04-24	18.7200	19.9799	18.500000	19.6400	+4.971%	2,181,725	-13.391%
2025-04-23	18.8000	19.4000	18.620000	18.7100	+1.409%	1,046,547	-9.086%
2025-04-22	19.0300	19.6000	18.370000	18.4500	-1.757%	1,553,369	-7.805%
2025-04-21	19.0000	19.1400	18.362000	18.7800	-1.106%	1,111,620	-9.425%
2025-04-17	19.1600	19.3299	18.720000	18.9900	+0.158%	1,205,630	-10.427%
2025-04-16	18.9600	19.8500	18.820000	18.9600	-0.211%	1,418,946	-10.285%
2025-04-15	18.8900	19.6900	18.600000	19.0000	+0.317%	1,372,715	-10.474%
2025-04-14	19.5700	19.7800	18.600000	18.9400	-0.577%	1,892,327	-10.190%
2025-04-11	17.8800	19.2500	17.750000	19.0500	+6.365%	2,175,883	-10.709%
2025-04-10	17.2100	18.2000	17.110000	17.9100	+1.761%	1,406,896	-5.025%
2025-04-09	16.7300	18.2350	16.040000	17.6000	+4.762%	1,698,537	-3.352%
2025-04-08	17.6000	18.0200	16.485000	16.8000	0.000%	1,225,131	+1.250%
2025-04-07	16.3100	18.1786	15.840000	16.8000	-1.118%	1,693,359	+1.250%
2025-04-04	17.5100	17.8000	16.352000	16.9900	-6.443%	1,820,655	+0.118%
2025-04-03	17.8500	18.4400	17.629300	18.1600	-2.339%	1,076,328	-6.333%
2025-04-02	18.2900	18.9400	18.210000	18.5950	+0.351%	1,052,466	-8.524%
2025-04-01	18.7400	18.9500	17.940000	18.5300	-1.279%	1,352,295	-8.203%
2025-03-31	18.3200	19.1700	18.320000	18.7700	-0.266%	1,920,437	-9.377%
2025-03-28	18.7400	18.9900	18.430000	18.8200	-0.053%	1,439,343	-9.617%
2025-03-27	18.2100	18.9700	18.060000	18.8300	+3.518%	1,653,227	-9.665%
2025-03-26	18.2500	18.6000	17.880000	18.1900	-0.274%	1,411,919	-6.487%
2025-03-25	17.8900	18.5000	17.830000	18.2400	+1.390%	1,613,158	-6.743%
2025-03-24	17.4000	18.3400	17.240000	17.9900	+5.266%	2,289,424	-5.447%
2025-03-21	16.3500	17.3300	16.220000	17.0900	+3.450%	1,800,675	-0.468%
2025-03-20	16.5700	16.8700	16.050000	16.5200	-1.608%	1,521,169	+2.966%
2025-03-19	16.0100	16.9200	15.860000	16.7900	+5.399%	1,748,334	+1.310%
2025-03-18	15.6700	16.6600	15.510000	15.9300	-0.313%	2,183,789	+6.780%
2025-03-17	15.0000	16.2300	14.610000	15.9800	+7.609%	2,930,859	+6.446%
2025-03-14	14.9700	15.1000	14.490000	14.8500	-0.067%	2,583,990	+14.545%
2025-03-13	13.9160	14.8800	13.420000	14.8600	+6.295%	4,366,309	+14.468%
2025-03-12	12.2500	14.1399	12.090000	13.9800	+43.091%	11,163,745	+21.674%
2025-03-11	9.9000	9.9800	9.210000	9.7700	-0.610%	2,820,506	+74.104%
2025-03-10	10.2800	10.3650	9.520000	9.8300	-6.736%	1,092,037	+73.042%
2025-03-07	10.3300	10.6800	10.120000	10.5400	+2.033%	856,446	+61.385%
2025-03-06	10.4400	10.8400	10.160000	10.3300	-3.005%	623,156	+64.666%
2025-03-05	10.3500	10.6600	10.020000	10.6500	+3.801%	918,300	+59.718%
2025-03-04	10.2020	10.5200	9.600000	10.2600	-1.630%	906,059	+65.789%
2025-03-03	11.3000	11.3300	10.368000	10.4300	-6.205%	802,058	+63.087%
2025-02-28	10.8000	11.1400	10.600000	11.1200	+1.183%	1,277,818	+52.968%
2025-02-27	11.6800	11.6800	10.910000	10.9900	-5.746%	914,146	+54.777%
2025-02-26	11.8500	11.9900	11.550000	11.6600	-1.186%	661,699	+45.883%
2025-02-25	11.8300	11.9400	11.520000	11.8000	-1.090%	930,624	+44.153%
2025-02-24	12.3900	12.3900	11.600000	11.9300	-3.635%	889,871	+42.582%
2025-02-21	13.1300	13.1300	12.360000	12.3800	-4.622%	934,987	+37.399%
2025-02-20	13.5300	13.5577	12.760000	12.9800	-4.559%	1,016,328	+31.048%
2025-02-19	13.1900	13.8200	13.190000	13.6000	+1.266%	1,148,571	+25.074%
2025-02-18	12.9500	13.6000	12.935000	13.4300	+4.677%	1,205,610	+26.657%
2025-02-14	12.8200	12.8900	12.445000	12.8300	+0.786%	847,509	+32.580%
2025-02-13	11.9400	12.7800	11.690000	12.7300	+6.795%	1,289,495	+33.621%
2025-02-12	11.6100	11.9900	11.300000	11.9200	+1.620%	719,003	+42.701%
2025-02-11	11.6500	11.8700	11.590000	11.7300	-0.255%	530,116	+45.013%
2025-02-10	11.9100	11.9300	11.435000	11.7600	+0.085%	569,108	+44.643%
2025-02-07	11.7500	11.9500	11.570000	11.7500	0.000%	601,484	+44.766%
2025-02-06	11.6900	11.9600	11.250100	11.7500	+1.381%	573,280	+44.766%
2025-02-05	11.3100	11.8300	11.240000	11.5900	+2.385%	983,153	+46.764%
2025-02-04	10.3100	11.5800	10.310000	11.3200	+8.533%	1,504,924	+50.265%
2025-02-03	10.1400	10.5750	10.080000	10.4300	-0.382%	629,621	+63.087%
2025-01-31	10.5700	10.7100	10.370000	10.4700	-0.286%	694,388	+62.464%
2025-01-30	10.6100	10.7661	10.470000	10.5000	-0.568%	476,935	+62.000%
2025-01-29	10.6500	10.9300	10.540000	10.5600	-0.659%	558,320	+61.080%
2025-01-28	10.5200	10.8500	10.274400	10.6300	+1.238%	509,177	+60.019%
2025-01-27	10.5300	10.6300	10.295000	10.5000	-1.037%	640,049	+62.000%
2025-01-24	10.5500	10.6800	10.340000	10.6100	+0.473%	521,574	+60.320%
2025-01-23	10.1500	10.6000	10.150000	10.5600	+2.029%	788,201	+61.080%
2025-01-22	10.8400	10.8485	10.290000	10.3500	-4.078%	874,227	+64.348%
2025-01-21	10.7500	10.8900	10.545000	10.7900	+1.315%	790,187	+57.646%
2025-01-17	11.1900	11.2600	10.530000	10.6500	-2.651%	838,501	+59.718%
2025-01-16	10.9200	11.1650	10.540000	10.9400	+0.737%	771,002	+55.484%
2025-01-15	11.4700	11.4700	10.660000	10.8600	-1.003%	1,222,173	+56.630%
2025-01-14	11.7600	11.9300	10.950000	10.9700	-4.692%	958,628	+55.059%
2025-01-13	11.8200	11.9888	11.400000	11.5100	-5.345%	1,004,481	+47.785%
2025-01-10	12.0000	12.3400	11.660000	12.1600	-0.491%	1,013,013	+39.885%
2025-01-08	12.4600	12.7408	12.140000	12.2200	-3.704%	1,125,236	+39.198%
2025-01-07	12.4300	12.7500	12.090000	12.6900	+3.255%	1,309,861	+34.043%
2025-01-06	12.3100	12.5300	11.980000	12.2900	+1.907%	687,997	+38.405%
2025-01-03	12.0700	12.3100	11.810000	12.0600	+0.500%	554,107	+41.045%
2025-01-02	12.1900	12.4200	11.770000	12.0000	-1.235%	707,766	+41.750%
2024-12-31	12.2100	12.3300	11.900000	12.1500	+0.579%	945,037	+40.000%
2024-12-30	11.6500	12.3600	11.450000	12.0800	+1.257%	1,142,359	+40.811%
2024-12-27	12.0000	12.1200	11.531117	11.9300	-0.666%	863,747	+42.582%
2024-12-26	11.8800	12.0800	11.430000	12.0100	-0.744%	1,168,359	+41.632%
2024-12-24	11.4300	12.1000	11.360000	12.1000	+7.556%	802,510	+40.579%
2024-12-23	10.3600	11.2900	10.170000	11.2500	+8.173%	1,120,572	+51.200%
2024-12-20	10.1600	10.9200	10.020000	10.4000	+0.580%	2,136,977	+63.558%
2024-12-19	11.0100	11.0900	10.330000	10.3400	-4.436%	974,496	+64.507%