Dark

HOOD
Robinhood Markets, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

61.74USD+1.747%(+1.06)24,538,706

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

60.94USD+0.428%(+0.26)349,401

After-hours

May 16, 2025 4:58:30 PM EDT

61.30USD-0.713%(-0.44)90,102

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	60.9050	62.1400	60.4600	61.760	+1.780%	24,538,706	0.000%
2025-05-15	60.3050	60.8300	57.6800	60.680	-1.157%	36,789,191	+1.780%
2025-05-14	62.3750	63.7800	61.0900	61.390	-1.886%	41,568,220	+0.603%
2025-05-13	58.9200	63.4150	58.8200	62.570	+8.950%	57,297,876	-1.295%
2025-05-12	59.1800	59.3300	55.8893	57.430	+5.087%	41,385,936	+7.540%
2025-05-09	54.9400	56.3150	53.7420	54.650	+1.073%	44,325,538	+13.010%
2025-05-08	51.7290	54.8400	51.6100	54.070	+8.162%	49,440,028	+14.222%
2025-05-07	48.8500	50.5100	48.3201	49.990	+2.670%	38,779,341	+23.545%
2025-05-06	46.3250	48.8800	45.8248	48.690	+1.332%	31,103,085	+26.843%
2025-05-05	47.2100	48.3400	45.5600	48.050	-1.111%	37,137,883	+28.533%
2025-05-02	46.7750	50.0700	46.7100	48.590	+4.226%	59,187,282	+27.104%
2025-05-01	51.1250	51.3000	46.5300	46.620	-5.070%	88,530,675	+32.475%
2025-04-30	46.4100	49.9000	46.1800	49.110	-0.527%	49,380,911	+25.759%
2025-04-29	49.4400	49.8799	48.4600	49.370	+0.899%	28,708,360	+25.096%
2025-04-28	50.5200	51.0700	47.7400	48.930	-1.052%	35,080,971	+26.221%
2025-04-25	48.9000	49.9900	48.4800	49.450	+2.700%	34,624,078	+24.894%
2025-04-24	45.0900	48.2800	44.9600	48.150	+7.815%	42,991,303	+28.266%
2025-04-23	45.3000	47.2200	44.2700	44.660	+6.106%	48,982,636	+38.289%
2025-04-22	41.0300	43.3700	40.8115	42.090	+5.621%	39,130,701	+46.733%
2025-04-21	40.7300	41.5590	39.2100	39.850	-3.230%	27,727,654	+54.981%
2025-04-17	41.0300	41.7500	40.1200	41.180	+1.279%	23,940,030	+49.976%
2025-04-16	41.8600	43.1396	40.0700	40.660	-7.759%	46,736,539	+51.894%
2025-04-15	44.1900	45.5600	43.6871	44.080	-0.136%	30,788,325	+40.109%
2025-04-14	45.0100	45.0900	42.5100	44.140	+1.053%	45,131,049	+39.918%
2025-04-11	40.7350	43.7900	40.0800	43.680	+7.825%	51,352,111	+41.392%
2025-04-10	40.3000	42.1300	37.7800	40.510	-4.027%	64,055,469	+52.456%
2025-04-09	33.7100	42.6800	33.5500	42.210	+23.529%	88,299,914	+46.316%
2025-04-08	37.1350	37.8500	33.0850	34.170	-3.502%	63,299,755	+80.743%
2025-04-07	30.6728	37.1078	29.6600	35.410	+2.608%	81,134,013	+74.414%
2025-04-04	35.6250	36.2500	31.5900	34.510	-9.801%	80,694,668	+78.963%
2025-04-03	37.9750	39.8897	37.4400	38.260	-10.356%	62,216,640	+61.422%
2025-04-02	40.6900	43.5986	40.5500	42.680	+1.233%	44,551,414	+44.705%
2025-04-01	41.8000	43.3700	40.6100	42.160	+1.297%	42,942,708	+46.490%
2025-03-31	39.7750	41.9500	38.8382	41.620	-0.716%	40,954,764	+48.390%
2025-03-28	42.6900	43.0700	40.5700	41.920	-4.706%	44,330,419	+47.328%
2025-03-27	44.1100	45.5900	43.2400	43.990	-1.654%	51,945,507	+40.396%
2025-03-26	47.9800	48.0000	43.8000	44.730	-7.103%	44,589,898	+38.073%
2025-03-25	48.7500	49.8800	47.2000	48.150	-0.434%	43,205,030	+28.266%
2025-03-24	46.4000	48.9900	46.1000	48.360	+9.017%	50,063,012	+27.709%
2025-03-21	41.9500	44.7300	41.5000	44.360	+1.603%	42,916,054	+39.225%
2025-03-20	42.2000	44.2400	41.9300	43.660	+2.009%	48,895,697	+41.457%
2025-03-19	40.7750	43.8400	40.1763	42.800	+6.733%	56,266,621	+44.299%
2025-03-18	40.8000	41.5600	38.8495	40.100	-4.569%	44,493,847	+54.015%
2025-03-17	39.3500	42.9200	38.9600	42.020	+7.085%	45,595,559	+46.978%
2025-03-14	37.4000	39.4600	37.0100	39.240	+8.939%	37,514,383	+57.390%
2025-03-13	38.2700	38.6800	35.9100	36.020	-7.451%	47,480,194	+71.460%
2025-03-12	38.9900	39.6710	36.8509	38.920	+7.041%	50,685,285	+58.684%
2025-03-11	36.1950	38.3500	35.5700	36.360	+2.049%	69,125,716	+69.857%
2025-03-10	40.9250	41.1974	35.2300	35.630	-19.788%	89,370,970	+73.337%
2025-03-07	43.6400	45.3700	40.9500	44.420	-0.937%	53,192,160	+39.036%
2025-03-06	46.2300	48.7899	44.6600	44.840	-6.816%	40,403,579	+37.734%
2025-03-05	46.7000	48.2900	44.9200	48.120	+4.111%	33,737,130	+28.346%
2025-03-04	45.1900	48.2700	42.1400	46.220	-1.429%	62,405,435	+33.622%
2025-03-03	54.7200	54.8399	46.6800	46.890	-6.407%	52,133,759	+31.713%
2025-02-28	48.1850	51.1700	47.4100	50.100	+2.706%	44,782,529	+23.273%
2025-02-27	51.7600	52.9300	48.4200	48.780	-0.143%	48,001,440	+26.609%
2025-02-26	47.3099	50.5200	46.5400	48.850	+6.381%	43,226,793	+26.428%
2025-02-25	47.5100	48.8400	44.0200	45.920	-8.031%	59,666,336	+34.495%
2025-02-24	52.2400	52.5600	47.9700	49.930	-3.236%	40,469,683	+23.693%
2025-02-21	57.8700	57.8700	51.4400	51.600	-7.956%	33,350,481	+19.690%
2025-02-20	59.0900	59.1000	54.2300	56.060	-5.352%	36,262,759	+10.168%
2025-02-19	61.0900	61.9108	58.6500	59.230	-2.002%	25,977,436	+4.271%
2025-02-18	65.2100	65.5780	59.9010	60.440	-7.414%	42,332,404	+2.184%
2025-02-14	63.3050	66.0799	61.7214	65.280	+2.320%	39,254,065	-5.392%
2025-02-13	62.0900	66.9100	61.2000	63.800	+14.112%	77,688,136	-3.197%
2025-02-12	53.1703	56.7400	52.6500	55.910	+4.818%	48,243,183	+10.463%
2025-02-11	55.9000	55.9899	53.2800	53.340	-5.207%	24,169,731	+15.786%
2025-02-10	57.1800	57.2700	55.5500	56.270	+0.734%	23,497,218	+9.757%
2025-02-07	54.3900	55.9800	54.1100	55.860	+5.059%	24,938,136	+10.562%
2025-02-06	54.8000	54.8800	52.1600	53.170	-1.900%	15,780,279	+16.156%
2025-02-05	52.3200	54.3300	52.2100	54.200	+3.081%	16,605,754	+13.948%
2025-02-04	52.0000	53.3100	51.5400	52.580	+1.310%	17,395,137	+17.459%
2025-02-03	48.4900	52.3200	48.0800	51.900	-0.096%	18,797,125	+18.998%
2025-01-31	53.2600	53.4900	51.6350	51.950	-1.981%	14,268,423	+18.884%
2025-01-30	51.9600	53.5098	51.0664	53.000	+3.617%	16,765,892	+16.528%
2025-01-29	48.8200	51.7100	48.6000	51.150	+3.543%	17,134,485	+20.743%
2025-01-28	47.8977	49.8000	47.0107	49.400	+3.477%	17,095,515	+25.020%
2025-01-27	48.3300	50.1450	46.6600	47.740	-6.612%	29,542,772	+29.367%
2025-01-24	50.9100	52.0600	50.6000	51.120	+1.509%	19,497,599	+20.814%
2025-01-23	49.3900	50.9100	49.2600	50.360	+0.399%	16,352,545	+22.637%
2025-01-22	50.2100	51.0900	49.7200	50.160	+0.320%	19,935,614	+23.126%
2025-01-21	49.9300	50.6400	48.1500	50.000	+3.842%	29,446,565	+23.520%
2025-01-17	47.7400	49.2700	46.9700	48.150	+4.492%	33,973,011	+28.266%
2025-01-16	45.6100	46.8500	45.2500	46.080	+1.141%	18,534,167	+34.028%
2025-01-15	43.9900	46.2200	43.6426	45.560	+9.100%	32,191,041	+35.558%
2025-01-14	41.8000	43.7700	41.2800	41.760	+5.481%	32,104,552	+47.893%
2025-01-13	39.0100	39.7971	38.4200	39.590	-1.223%	13,484,631	+55.999%
2025-01-10	40.0700	40.5300	38.7800	40.080	-1.789%	13,943,847	+54.092%
2025-01-08	40.2550	40.8299	39.2100	40.810	+0.616%	13,609,227	+51.335%
2025-01-07	42.3300	43.1876	39.8650	40.560	-5.034%	17,586,699	+52.268%
2025-01-06	42.1100	43.1200	41.4600	42.710	+3.289%	21,929,755	+44.603%
2025-01-03	39.7800	41.3800	39.0243	41.350	+4.843%	19,964,445	+49.359%
2025-01-02	38.5400	39.7000	37.3500	39.440	+5.851%	18,833,259	+56.592%
2024-12-31	38.9500	39.1000	37.0300	37.260	-2.665%	13,531,239	+65.754%
2024-12-30	37.8100	38.9600	37.4501	38.280	-1.896%	11,789,300	+61.338%
2024-12-27	40.2500	40.4400	38.2200	39.020	-3.368%	14,340,989	+58.278%
2024-12-26	39.3400	40.4650	38.8000	40.380	+2.021%	11,897,020	+52.947%
2024-12-24	38.0000	39.5900	37.6900	39.580	+5.547%	10,119,205	+56.038%
2024-12-23	37.9200	38.5000	37.0800	37.500	-2.165%	16,225,564	+64.693%
2024-12-20	35.1100	38.4750	34.0200	38.330	+3.763%	26,027,538	+61.127%
2024-12-19	38.4800	38.6800	36.2100	36.940	-0.378%	23,662,709	+67.190%
2024-12-18	41.4400	41.4890	36.6400	37.080	-10.930%	33,456,743	+66.559%
2024-12-17	42.3100	42.3100	40.3400	41.630	-3.634%	26,980,315	+48.355%
2024-12-16	41.0200	43.8300	40.5300	43.200	+7.463%	35,480,995	+42.963%
2024-12-13	39.4100	40.3465	38.9600	40.200	+2.212%	19,543,194	+53.632%
2024-12-12	37.3800	40.1900	35.6200	39.330	+3.938%	26,148,452	+57.030%
2024-12-11	38.5000	38.5500	37.7000	37.840	+1.285%	23,188,119	+63.214%
2024-12-10	39.8100	40.5000	37.1900	37.360	-5.513%	27,394,537	+65.310%
2024-12-09	41.3900	42.0900	39.2400	39.540	-5.112%	26,064,833	+56.196%
2024-12-06	39.5900	41.7100	38.9400	41.670	+7.066%	36,911,039	+48.212%
2024-12-05	42.7100	42.7600	38.7900	38.920	-2.700%	50,013,033	+58.684%
2024-12-04	39.9500	40.5700	37.7800	40.000	+3.520%	35,402,567	+54.400%
2024-12-03	37.0500	38.7050	36.6100	38.640	+2.711%	17,809,676	+59.834%
2024-12-02	37.9249	38.7900	37.5200	37.620	+0.213%	15,985,327	+64.168%
2024-11-29	38.6200	39.1450	37.5100	37.540	-0.292%	13,228,141	+64.518%
2024-11-27	37.5100	38.2900	37.0400	37.650	+3.377%	15,032,825	+64.037%
2024-11-26	37.0500	37.9100	36.1500	36.420	-3.778%	16,405,946	+69.577%
2024-11-25	39.2200	39.7400	37.3000	37.850	+3.274%	29,155,549	+63.170%
2024-11-22	34.9800	36.8350	34.1700	36.650	+4.446%	21,527,134	+68.513%
2024-11-21	37.1250	37.1250	34.6300	35.090	-2.744%	26,847,566	+76.005%
2024-11-20	37.0000	38.1100	35.7200	36.080	+2.384%	35,935,813	+71.175%
2024-11-19	34.5600	36.3200	34.0000	35.240	+0.686%	27,035,573	+75.255%
2024-11-18	33.1100	35.6150	32.9000	35.000	+8.292%	36,948,995	+76.457%
2024-11-15	32.0100	32.3550	31.2600	32.320	+0.310%	20,806,719	+91.089%
2024-11-14	32.8500	33.0000	31.5916	32.220	+0.971%	13,015,561	+91.682%
2024-11-13	33.6300	34.1000	31.8231	31.910	-3.303%	23,179,567	+93.544%
2024-11-12	31.7400	33.7600	31.4600	33.000	+0.610%	25,982,295	+87.152%
2024-11-11	32.9400	34.3200	32.2300	32.800	+7.400%	43,255,676	+88.293%
2024-11-08	29.3500	30.6300	29.2100	30.540	+4.019%	22,350,325	+102.227%
2024-11-07	29.0600	30.0400	28.6700	29.360	-1.674%	24,878,749	+110.354%
2024-11-06	27.7300	30.0600	26.7400	29.860	+19.631%	49,330,687	+106.832%
2024-11-05	24.5350	25.2750	24.4200	24.960	+2.632%	12,944,145	+147.436%
2024-11-04	23.7500	24.5600	23.5401	24.320	+1.460%	14,809,486	+153.947%
2024-11-01	23.7000	24.1178	23.0000	23.970	+2.043%	21,421,061	+157.655%
2024-10-31	26.0200	26.4800	23.1500	23.490	-16.732%	45,738,937	+162.920%
2024-10-30	27.9150	28.5750	27.5500	28.210	+0.642%	26,623,761	+118.929%
2024-10-29	28.2500	28.3600	27.6001	28.030	+0.538%	13,174,202	+120.335%
2024-10-28	27.9350	28.2300	27.5100	27.880	+3.030%	14,635,003	+121.521%
2024-10-25	27.5100	27.7500	26.9200	27.060	-0.588%	8,712,528	+128.234%
2024-10-24	26.9500	27.3300	26.6900	27.220	+1.948%	7,672,305	+126.892%
2024-10-23	27.1100	27.3856	26.2800	26.700	-2.590%	10,198,545	+131.311%
2024-10-22	26.9000	27.6000	26.8200	27.410	+1.631%	11,970,566	+125.319%
2024-10-21	26.7800	27.1050	26.1800	26.970	+0.522%	10,279,546	+128.995%
2024-10-18	26.5500	27.0400	26.4200	26.830	+1.938%	10,625,785	+130.190%
2024-10-17	27.0800	27.0800	26.0860	26.320	-2.265%	11,387,402	+134.650%
2024-10-16	27.0400	27.1720	26.5650	26.930	+0.485%	12,362,639	+129.335%
2024-10-15	27.1350	27.3300	25.9050	26.800	-0.741%	16,406,380	+130.448%
2024-10-14	26.9000	27.1400	26.1600	27.000	+2.779%	17,226,300	+128.741%
2024-10-11	25.7500	26.6500	25.6900	26.270	+3.020%	16,794,399	+135.097%
2024-10-10	25.5000	25.8700	24.7050	25.500	-0.585%	12,831,036	+142.196%
2024-10-09	25.4900	25.6900	24.1700	25.650	+0.156%	22,173,467	+140.780%
2024-10-08	23.4700	25.8000	23.4400	25.610	+9.820%	39,224,335	+141.156%
2024-10-07	22.7500	23.4250	22.7200	23.320	+1.879%	9,652,089	+164.837%
2024-10-04	23.0000	23.3900	22.6100	22.890	+2.051%	9,715,205	+169.812%
2024-10-03	22.4640	22.7092	22.0500	22.430	-0.884%	7,138,835	+175.346%
2024-10-02	22.4200	23.1800	22.3300	22.630	+1.343%	11,927,738	+172.912%
2024-10-01	23.4000	23.4600	22.2800	22.330	-4.654%	11,434,247	+176.579%
2024-09-30	23.9700	24.1300	23.0800	23.420	-1.967%	10,054,651	+163.706%
2024-09-27	22.5500	23.9800	22.4112	23.890	+6.509%	18,009,662	+158.518%
2024-09-26	22.7800	22.8800	22.1900	22.430	+0.179%	9,320,789	+175.346%
2024-09-25	22.5800	22.8200	22.3350	22.390	-1.669%	4,984,250	+175.837%
2024-09-24	22.6800	22.8500	22.2523	22.770	+0.308%	7,421,342	+171.234%
2024-09-23	22.7820	23.3250	22.6234	22.700	-0.132%	11,411,426	+172.070%
2024-09-20	22.8100	22.9550	22.3100	22.730	-0.351%	20,765,042	+171.711%
2024-09-19	23.9360	24.0600	22.7400	22.810	-0.610%	14,102,287	+170.758%
2024-09-18	22.7000	23.4950	22.3400	22.950	+1.369%	13,798,335	+169.107%
2024-09-17	22.5450	22.9300	22.4000	22.640	+1.936%	8,621,670	+172.792%
2024-09-16	21.7040	22.5350	21.5000	22.210	+0.634%	8,139,970	+178.073%
2024-09-13	21.6950	22.4300	21.6100	22.070	+1.987%	11,913,846	+179.837%
2024-09-12	20.8300	21.7350	20.6700	21.640	+4.845%	13,521,274	+185.397%
2024-09-11	19.5800	20.7950	19.5400	20.640	+4.772%	12,362,437	+199.225%
2024-09-10	19.6000	19.7390	18.8250	19.700	+0.203%	10,244,854	+213.503%
2024-09-09	19.2100	19.8300	19.0400	19.660	+3.801%	10,210,810	+214.140%
2024-09-06	19.7400	20.2399	18.7100	18.940	-3.711%	12,814,079	+226.082%
2024-09-05	19.0000	19.6800	18.8400	19.670	+2.930%	11,489,960	+213.981%
2024-09-04	19.0100	19.6100	18.8108	19.110	-1.342%	9,887,535	+223.182%
2024-09-03	19.7550	19.9650	19.2100	19.370	-3.728%	11,263,721	+218.844%
2024-08-30	20.3800	20.4000	19.8350	20.120	-0.248%	10,651,906	+206.958%
2024-08-29	20.4000	20.6550	20.0900	20.170	-0.738%	7,613,090	+206.197%
2024-08-28	21.1500	21.1993	20.0000	20.320	-4.869%	10,902,886	+203.937%
2024-08-27	20.8000	21.5400	20.5900	21.360	+1.908%	7,965,671	+189.139%
2024-08-26	21.1200	21.1600	20.7900	20.960	-0.758%	10,148,969	+194.656%
2024-08-23	20.0620	21.2100	20.0000	21.120	+6.184%	12,816,057	+192.424%
2024-08-22	20.1400	20.3700	19.8500	19.890	-1.437%	7,386,748	+210.508%
2024-08-21	19.7300	20.2050	19.5200	20.180	+1.765%	9,735,522	+206.046%
2024-08-20	20.3600	20.4300	19.6900	19.830	-2.219%	10,316,537	+211.447%
2024-08-19	19.9350	20.3100	19.8100	20.280	+1.502%	11,345,032	+204.536%
2024-08-16	19.5100	20.0400	19.4000	19.980	+2.199%	14,042,747	+209.109%
2024-08-15	19.3200	20.0700	19.1350	19.550	+4.826%	22,981,915	+215.908%
2024-08-14	18.7300	19.0600	18.5700	18.650	+1.304%	13,605,129	+231.153%
2024-08-13	18.7800	18.8400	18.3600	18.410	-0.701%	12,890,220	+235.470%
2024-08-12	18.3600	18.7900	18.1062	18.540	+3.460%	18,886,143	+233.118%
2024-08-09	17.8000	18.2799	17.5500	17.920	+1.072%	17,295,447	+244.643%
2024-08-08	17.6650	18.1000	16.6800	17.730	+3.563%	48,747,636	+248.336%
2024-08-07	17.6000	17.6400	16.8600	17.120	-0.523%	32,433,181	+260.748%
2024-08-06	17.0300	17.5200	16.2500	17.210	+4.811%	22,344,983	+258.861%
2024-08-05	14.7000	16.7250	13.9800	16.420	-8.166%	44,991,066	+276.127%
2024-08-02	19.2000	19.2900	17.6900	17.880	-11.660%	30,564,473	+245.414%
2024-08-01	20.8900	21.3000	19.8300	20.240	-1.604%	13,034,354	+205.138%
2024-07-31	20.8400	21.2076	20.5300	20.570	+0.833%	9,128,042	+200.243%
2024-07-30	21.3000	21.3500	20.2900	20.400	-3.683%	10,996,518	+202.745%
2024-07-29	21.5600	21.8400	20.9500	21.180	-0.094%	8,067,505	+191.596%
2024-07-26	21.5900	21.9850	21.1250	21.200	+0.094%	8,334,670	+191.321%
2024-07-25	21.1600	21.7850	20.6300	21.180	-1.074%	9,112,099	+191.596%
2024-07-24	22.6600	22.9062	21.3600	21.410	-6.384%	13,114,559	+188.463%
2024-07-23	23.2300	23.4000	22.8200	22.870	-2.348%	10,195,959	+170.048%
2024-07-22	23.2400	24.0200	23.0950	23.420	+0.043%	16,643,539	+163.706%
2024-07-19	22.9400	23.8700	22.8000	23.410	+2.541%	9,327,769	+163.819%
2024-07-18	24.2200	24.4500	22.6600	22.830	-5.583%	14,271,320	+170.521%
2024-07-17	24.1300	24.8800	23.5700	24.180	-1.827%	13,916,203	+155.418%
2024-07-16	24.0600	24.8100	23.3500	24.630	+2.882%	22,991,704	+150.751%
2024-07-15	23.0000	24.0100	22.7600	23.940	+7.451%	19,948,086	+157.978%
2024-07-12	22.0000	22.4451	21.7500	22.280	+1.089%	10,271,822	+177.199%
2024-07-11	22.6500	22.9800	21.9800	22.040	-1.254%	13,114,622	+180.218%
2024-07-10	22.7100	22.8700	22.0800	22.320	-1.239%	12,615,417	+176.703%
2024-07-09	22.2500	23.2700	22.1500	22.600	+2.309%	12,182,380	+173.274%
2024-07-08	22.7200	22.8800	21.9100	22.090	-2.601%	10,566,281	+179.584%
2024-07-05	22.0800	22.7400	21.7200	22.680	-0.917%	9,386,070	+172.310%
2024-07-03	22.4500	23.1290	22.4500	22.890	+1.915%	7,628,557	+169.812%
2024-07-02	22.6350	22.8000	22.0700	22.460	-1.448%	9,284,534	+174.978%
2024-07-01	22.8200	23.1300	22.4300	22.790	+0.352%	11,153,858	+170.996%
2024-06-28	22.6400	23.0850	22.3400	22.710	+0.531%	11,389,187	+171.951%
2024-06-27	22.4400	22.7911	22.2700	22.590	+1.255%	6,912,438	+173.395%
2024-06-26	22.6800	23.3299	22.2200	22.310	+0.768%	18,576,447	+176.827%
2024-06-25	21.4800	22.2850	21.2200	22.140	+3.603%	12,221,789	+178.952%
2024-06-24	21.8500	22.3299	20.8800	21.370	-4.127%	18,714,023	+189.003%
2024-06-21	21.5200	22.3300	21.2500	22.290	+2.577%	20,438,824	+177.075%
2024-06-20	22.0000	22.0700	21.1801	21.730	-0.595%	13,263,024	+184.215%
2024-06-18	21.9700	22.2200	21.8000	21.860	-1.753%	9,464,124	+182.525%
2024-06-17	22.3200	22.7200	21.7000	22.250	-0.758%	13,991,470	+177.573%
2024-06-14	23.1000	23.5700	22.3600	22.420	-3.818%	13,030,510	+175.468%
2024-06-13	23.6900	23.7400	22.9200	23.310	-1.646%	12,990,587	+164.951%
2024-06-12	24.0000	24.2800	23.5301	23.700	+2.067%	21,302,379	+160.591%
2024-06-11	22.8320	23.3050	22.1300	23.220	-0.854%	14,442,101	+165.978%
2024-06-10	22.1000	23.5250	22.0600	23.420	+5.591%	17,911,059	+163.706%
2024-06-07	22.5200	23.6900	22.1450	22.180	-3.439%	24,700,228	+178.449%
2024-06-06	22.2500	23.2500	21.7440	22.970	+6.490%	40,671,050	+168.872%
2024-06-05	21.0000	21.5900	20.3900	21.570	+3.802%	14,395,972	+186.324%
2024-06-04	21.0400	21.6250	20.6600	20.780	-2.350%	17,393,940	+197.209%
2024-06-03	21.9000	22.4000	20.7300	21.280	+1.818%	25,158,886	+190.226%
2024-05-31	21.9100	22.3400	20.1650	20.900	-4.304%	30,946,132	+195.502%
2024-05-30	21.3000	22.2600	20.9100	21.840	+3.581%	36,129,772	+182.784%
2024-05-29	20.7500	21.1400	20.2700	21.085	+3.004%	22,066,505	+192.910%
2024-05-28	20.6180	20.9900	20.0500	20.470	-0.195%	18,049,526	+201.710%
2024-05-24	19.3000	20.5650	19.0666	20.510	+6.601%	20,864,923	+201.121%
2024-05-23	19.9200	19.9400	19.1150	19.240	-2.136%	17,355,309	+220.998%
2024-05-22	20.9000	21.0300	19.5900	19.660	-6.202%	20,942,000	+214.140%
2024-05-21	21.0400	21.2100	20.4100	20.960	+0.576%	20,433,264	+194.656%
2024-05-20	19.9400	20.8900	19.5300	20.840	+3.733%	25,678,191	+196.353%
2024-05-17	18.9600	20.3400	18.4500	20.090	+12.235%	53,172,770	+207.417%
2024-05-16	18.4100	19.2400	17.8600	17.900	-3.348%	22,127,656	+245.028%
2024-05-15	18.3500	18.5799	17.5700	18.520	+2.775%	19,461,287	+233.477%
2024-05-14	17.7700	18.6700	17.6500	18.020	+6.690%	33,630,422	+242.730%
2024-05-13	16.6200	17.6100	16.5700	16.890	+4.067%	24,372,337	+265.660%
2024-05-10	17.4200	17.6900	16.2200	16.230	-6.185%	24,422,724	+280.530%
2024-05-09	19.0420	19.4700	17.0400	17.300	-3.081%	51,190,040	+256.994%
2024-05-08	17.6000	17.9378	17.3700	17.850	-0.778%	22,934,955	+245.994%
2024-05-07	17.7500	18.2600	17.6700	17.990	+1.181%	12,451,680	+243.302%
2024-05-06	17.6300	18.4600	17.4800	17.780	-0.947%	18,490,233	+247.357%
2024-05-03	17.8800	18.1350	17.6300	17.950	+1.931%	9,357,679	+244.067%
2024-05-02	16.9300	17.6300	16.7600	17.610	+5.766%	7,521,506	+250.710%
2024-05-01	16.4300	17.3500	16.3100	16.650	+0.970%	8,877,223	+270.931%
2024-04-30	17.1400	17.3000	16.4700	16.490	-4.902%	8,928,789	+274.530%
2024-04-29	17.7100	18.2900	17.3000	17.340	-3.020%	8,231,225	+256.171%
2024-04-26	17.1200	17.9000	16.9200	17.880	+4.439%	8,188,706	+245.414%
2024-04-25	16.8900	17.2600	16.5700	17.120	-1.098%	6,908,088	+260.748%
2024-04-24	17.6700	17.8900	17.0800	17.310	-1.759%	6,800,682	+256.788%
2024-04-23	17.1300	17.8200	17.0500	17.620	+2.501%	6,874,171	+250.511%
2024-04-22	16.9400	17.3450	16.6700	17.190	+3.367%	7,128,327	+259.279%
2024-04-19	16.8900	17.2300	16.5001	16.630	-2.635%	9,522,787	+271.377%
2024-04-18	17.1870	17.5950	16.8900	17.080	0.000%	7,947,335	+261.593%
2024-04-17	17.3800	17.4500	16.4600	17.080	-1.329%	10,365,443	+261.593%
2024-04-16	17.1300	17.5800	16.8400	17.310	+0.698%	9,324,960	+256.788%
2024-04-15	18.0800	18.2600	16.9750	17.190	-4.341%	14,116,572	+259.279%
2024-04-12	18.8500	18.8900	17.8300	17.970	-5.421%	9,613,234	+243.684%
2024-04-11	17.7000	19.0489	17.7000	19.000	+3.599%	14,077,494	+225.053%
2024-04-10	17.6800	18.4400	17.5900	18.340	+0.219%	7,749,112	+236.750%
2024-04-09	18.6600	18.7500	18.0001	18.300	-1.401%	7,937,748	+237.486%
2024-04-08	18.8800	19.1000	18.4400	18.560	+0.870%	9,365,572	+232.759%
2024-04-05	18.2300	18.8250	17.8700	18.400	-0.271%	11,636,491	+235.652%
2024-04-04	19.2500	19.2900	18.3000	18.450	-3.956%	15,445,780	+234.743%
2024-04-03	18.9200	19.5400	18.8600	19.210	+0.052%	8,633,775	+221.499%
2024-04-02	18.3700	19.3300	18.0300	19.200	-1.082%	15,975,530	+221.667%
2024-04-01	19.9800	20.1500	19.3700	19.410	-3.577%	15,674,501	+218.187%
2024-03-28	20.0100	20.5400	19.8800	20.130	+0.600%	16,728,190	+206.806%
2024-03-27	20.5300	20.5500	19.6200	20.010	+3.786%	31,268,273	+208.646%
2024-03-26	19.3200	19.6099	19.1620	19.280	+1.048%	12,737,103	+220.332%
2024-03-25	18.4000	19.1000	18.3700	19.080	+4.262%	15,708,461	+223.690%
2024-03-22	18.6400	18.9460	18.2400	18.300	-4.138%	11,310,948	+237.486%
2024-03-21	18.6600	19.4150	18.4000	19.090	+2.856%	16,075,878	+223.520%
2024-03-20	17.2400	18.5700	17.1200	18.560	+7.657%	14,773,230	+232.759%
2024-03-19	17.7200	17.8300	16.6952	17.240	-5.327%	14,724,370	+258.237%
2024-03-18	18.1000	18.4100	17.8300	18.210	+0.331%	13,180,587	+239.154%
2024-03-15	17.8200	18.3600	17.5000	18.150	+0.554%	17,775,519	+240.275%
2024-03-14	19.1200	19.2300	17.7450	18.050	+5.186%	48,614,201	+242.161%
2024-03-13	16.3100	17.3600	16.2300	17.160	+4.698%	15,815,140	+259.907%
2024-03-12	16.8800	16.9000	16.1900	16.390	-2.788%	13,396,518	+276.815%
2024-03-11	16.9900	17.4800	16.7600	16.860	-0.824%	14,946,983	+266.311%
2024-03-08	16.5800	17.6200	16.5700	17.000	+3.912%	20,002,782	+263.294%
2024-03-07	16.6200	16.6200	16.1300	16.360	-0.244%	9,918,334	+277.506%
2024-03-06	16.1000	16.5900	15.7700	16.400	+2.950%	13,102,395	+276.585%
2024-03-05	16.3000	16.3300	15.6600	15.930	-4.209%	17,683,604	+287.696%
2024-03-04	17.0699	17.2200	16.5400	16.630	+0.302%	17,405,213	+271.377%
2024-03-01	16.3000	16.6000	16.1250	16.580	+1.655%	13,176,225	+272.497%
2024-02-29	16.1700	16.5100	15.6600	16.310	+1.116%	21,226,255	+278.663%
2024-02-28	16.0600	16.5300	15.9000	16.130	-0.738%	25,143,379	+282.889%
2024-02-27	15.8900	16.2900	15.5500	16.250	+4.233%	24,830,285	+280.062%
2024-02-26	14.7100	15.6100	14.6800	15.590	+7.666%	28,000,785	+296.151%
2024-02-23	14.0400	14.5000	14.0100	14.480	+3.651%	15,963,211	+326.519%
2024-02-22	13.7100	14.0900	13.5949	13.970	+2.796%	10,961,931	+342.090%
2024-02-21	13.7620	13.8900	13.3900	13.590	-3.549%	14,327,968	+354.452%
2024-02-20	14.0000	14.2350	13.6800	14.090	+0.643%	16,920,687	+338.325%
2024-02-16	13.3800	14.3550	13.3200	14.000	+4.322%	34,950,701	+341.143%
2024-02-15	13.4000	13.5450	13.0400	13.420	+0.299%	24,372,869	+360.209%
2024-02-14	13.6480	13.9000	12.7650	13.380	+13.007%	76,339,016	+361.584%
2024-02-13	11.6100	11.9350	11.4300	11.840	-1.415%	36,725,350	+421.622%
2024-02-12	11.7300	12.1300	11.6500	12.010	+3.983%	22,042,256	+414.238%
2024-02-09	11.4000	11.6000	11.2500	11.550	+2.941%	11,956,965	+434.719%
2024-02-08	11.0500	11.3400	11.0000	11.220	+2.000%	7,844,615	+450.446%
2024-02-07	10.8400	11.0800	10.6400	11.000	+2.041%	7,559,238	+461.455%
2024-02-06	10.5700	10.8000	10.5350	10.780	+2.083%	5,098,174	+472.913%
2024-02-05	10.8200	10.8800	10.5100	10.560	-3.297%	7,633,170	+484.848%
2024-02-02	10.7500	11.0199	10.6500	10.920	+0.092%	7,401,547	+465.568%
2024-02-01	10.7900	10.9450	10.6100	10.910	+1.583%	5,807,525	+466.086%
2024-01-31	10.9400	11.1700	10.7000	10.740	-2.452%	7,341,414	+475.047%
2024-01-30	11.2300	11.2850	10.9500	11.010	-2.653%	7,035,533	+460.945%
2024-01-29	10.8300	11.3300	10.7600	11.310	+4.819%	10,870,971	+446.065%
2024-01-26	10.7600	11.0100	10.7100	10.790	+0.841%	4,742,060	+472.382%
2024-01-25	10.8500	10.8984	10.6200	10.700	-1.018%	5,299,880	+477.196%
2024-01-24	11.1000	11.2250	10.7300	10.810	-1.279%	6,848,013	+471.323%
2024-01-23	11.1600	11.3000	10.8725	10.950	-0.364%	6,929,541	+464.018%
2024-01-22	10.8100	11.1700	10.8100	10.990	+2.614%	9,453,992	+461.965%
2024-01-19	10.6800	10.7500	10.3800	10.710	+0.375%	7,929,245	+476.657%
2024-01-18	10.7600	10.8250	10.5300	10.670	+0.188%	8,032,206	+478.819%
2024-01-17	10.7100	10.7400	10.5200	10.650	-2.562%	8,611,617	+479.906%
2024-01-16	10.9200	11.0256	10.6200	10.930	-0.817%	9,399,032	+465.050%
2024-01-12	11.5000	11.5600	10.9900	11.020	-5.892%	16,539,284	+460.436%
2024-01-11	12.5300	12.5800	11.6300	11.710	-3.542%	13,483,005	+427.412%
2024-01-10	12.1800	12.3450	11.7800	12.140	-0.492%	8,569,219	+408.731%
2024-01-09	12.2500	12.3550	12.1350	12.200	-1.771%	7,344,250	+406.230%
2024-01-08	11.9700	12.5800	11.9600	12.420	+4.458%	17,238,695	+397.262%
2024-01-05	11.8200	12.1600	11.7700	11.890	-0.751%	8,188,748	+419.428%
2024-01-04	11.6500	12.1700	11.6300	11.980	+1.612%	9,611,865	+415.526%
2024-01-03	11.6800	11.9700	11.5500	11.790	-4.689%	13,694,090	+423.834%
2024-01-02	12.7400	12.7500	12.2800	12.370	-2.904%	11,659,232	+399.272%
2023-12-29	13.1600	13.1700	12.5200	12.740	-3.338%	14,596,973	+384.772%
2023-12-28	13.1100	13.2800	13.0600	13.180	-0.603%	8,604,376	+368.589%
2023-12-27	13.0300	13.5100	12.9100	13.260	+2.473%	16,095,207	+365.762%
2023-12-26	13.0000	13.1400	12.8600	12.940	-0.077%	8,151,115	+377.280%
2023-12-22	13.0100	13.1500	12.7950	12.950	+0.465%	10,553,757	+376.911%
2023-12-21	12.8100	13.0600	12.5100	12.890	+2.139%	14,515,380	+379.131%
2023-12-20	13.3200	13.4500	12.5900	12.620	-4.176%	32,610,102	+389.382%
2023-12-19	12.0600	13.1900	12.0400	13.170	+10.394%	31,841,832	+368.945%
2023-12-18	11.5500	11.9800	11.4400	11.930	+2.053%	14,412,991	+417.687%
2023-12-15	12.0100	12.0200	11.5200	11.690	-3.309%	16,810,215	+428.315%
2023-12-14	12.3500	12.3900	11.7900	12.090	+0.834%	22,749,746	+410.835%
2023-12-13	11.6300	12.0200	11.1200	11.990	+3.095%	24,506,066	+415.096%
2023-12-12	11.7700	11.9000	11.5400	11.630	-0.683%	13,394,277	+431.040%
2023-12-11	11.5500	11.7900	11.3250	11.710	-0.171%	18,603,203	+427.412%
2023-12-08	11.2300	11.7400	11.0200	11.730	+2.178%	23,220,055	+426.513%
2023-12-07	11.0700	11.7000	10.8100	11.480	+1.863%	26,167,898	+437.979%
2023-12-06	10.8800	11.6499	10.7300	11.270	+7.028%	51,461,773	+448.004%
2023-12-05	9.7900	10.6385	9.6600	10.530	+10.262%	38,892,498	+486.515%
2023-12-04	9.4600	9.7350	9.3300	9.550	+2.468%	18,297,549	+546.702%
2023-12-01	8.8200	9.3900	8.8200	9.320	+5.909%	16,328,952	+562.661%
2023-11-30	9.1900	9.2000	8.6900	8.800	-1.345%	15,221,735	+601.818%
2023-11-29	8.8400	9.1800	8.7700	8.920	+3.241%	13,982,626	+592.377%
2023-11-28	8.3800	8.6500	8.3450	8.640	+2.980%	10,075,557	+614.815%
2023-11-27	8.2700	8.4600	8.2100	8.390	+1.206%	7,071,339	+636.114%
2023-11-24	8.2000	8.3000	8.1300	8.290	+0.852%	3,612,982	+644.994%