Dark

INFN
Infinera Corporation Common Stock
stock NASDAQ

Inactive

Feb 27, 2025

6.64USD-0.150%(-0.01)8,836,748

Pre-market

0.00USD-100.000%(-6.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-27	6.6600	6.66000	6.6400	6.6400	-0.150%	8,836,748	0.000%
2025-02-26	6.6500	6.77000	6.6500	6.6500	-0.150%	1,252,328	-0.150%
2025-02-25	6.6600	6.67000	6.6400	6.6600	+0.150%	620,815	-0.300%
2025-02-24	6.6400	6.66000	6.6400	6.6500	0.000%	386,156	-0.150%
2025-02-21	6.6700	6.68000	6.6400	6.6500	0.000%	1,431,649	-0.150%
2025-02-20	6.6700	6.70000	6.6500	6.6500	-0.449%	750,115	-0.150%
2025-02-19	6.6500	6.68500	6.6500	6.6800	+0.300%	1,099,743	-0.599%
2025-02-18	6.6500	6.67000	6.6450	6.6600	+0.150%	1,278,920	-0.300%
2025-02-14	6.6400	6.67000	6.6400	6.6500	0.000%	1,273,177	-0.150%
2025-02-13	6.6300	6.66000	6.6300	6.6500	+0.453%	1,054,225	-0.150%
2025-02-12	6.6200	6.64000	6.6000	6.6200	-0.301%	807,388	+0.302%
2025-02-11	6.6100	6.64000	6.6000	6.6400	+0.454%	1,008,711	0.000%
2025-02-10	6.6400	6.67000	6.6100	6.6100	0.000%	712,535	+0.454%
2025-02-07	6.6200	6.64000	6.6100	6.6100	-0.151%	1,296,904	+0.454%
2025-02-06	6.6600	6.68000	6.6050	6.6200	-0.451%	1,361,822	+0.302%
2025-02-05	6.6500	6.70000	6.6250	6.6500	+0.151%	1,889,910	-0.150%
2025-02-04	6.6200	6.65000	6.6200	6.6400	+0.151%	339,027	0.000%
2025-02-03	6.6200	6.63000	6.6150	6.6300	+0.151%	412,018	+0.151%
2025-01-31	6.6400	6.65000	6.6200	6.6200	-0.301%	566,958	+0.302%
2025-01-30	6.6200	6.66000	6.6150	6.6400	+0.454%	1,857,017	0.000%
2025-01-29	6.6200	6.62000	6.6000	6.6100	0.000%	1,211,031	+0.454%
2025-01-28	6.6100	6.62000	6.6050	6.6100	0.000%	419,285	+0.454%
2025-01-27	6.6100	6.62000	6.6000	6.6100	0.000%	435,728	+0.454%
2025-01-24	6.6200	6.62000	6.6000	6.6100	-0.151%	649,950	+0.454%
2025-01-23	6.5900	6.62000	6.5800	6.6200	+0.455%	484,377	+0.302%
2025-01-22	6.5900	6.60000	6.5800	6.5900	-0.303%	451,994	+0.759%
2025-01-21	6.5700	6.62000	6.5700	6.6100	+0.303%	593,334	+0.454%
2025-01-17	6.5900	6.59000	6.5550	6.5900	+0.611%	549,953	+0.759%
2025-01-16	6.6000	6.62000	6.5500	6.5500	-0.908%	323,762	+1.374%
2025-01-15	6.6200	6.62500	6.5800	6.6100	+0.152%	259,317	+0.454%
2025-01-14	6.6000	6.62000	6.5800	6.6000	+0.152%	441,047	+0.606%
2025-01-13	6.5700	6.59000	6.5700	6.5900	+0.152%	447,641	+0.759%
2025-01-10	6.5700	6.59000	6.5500	6.5800	-0.303%	493,822	+0.912%
2025-01-08	6.5800	6.63000	6.5800	6.6000	-0.151%	690,298	+0.606%
2025-01-07	6.5700	6.62000	6.5500	6.6100	+0.609%	1,102,392	+0.454%
2025-01-06	6.5800	6.62000	6.5700	6.5700	-0.303%	688,954	+1.065%
2025-01-03	6.5800	6.61500	6.5700	6.5900	+0.304%	358,516	+0.759%
2025-01-02	6.5800	6.62000	6.5650	6.5700	0.000%	559,973	+1.065%
2024-12-31	6.5600	6.58000	6.5500	6.5700	+0.152%	530,681	+1.065%
2024-12-30	6.5600	6.57000	6.5550	6.5600	-0.152%	427,480	+1.220%
2024-12-27	6.6000	6.62000	6.5700	6.5700	-0.605%	450,404	+1.065%
2024-12-26	6.5800	6.63000	6.5700	6.6100	-0.151%	583,574	+0.454%
2024-12-24	6.5700	6.62000	6.5700	6.6200	+0.455%	298,936	+0.302%
2024-12-23	6.5700	6.59000	6.5600	6.5900	-0.152%	626,685	+0.759%
2024-12-20	6.5600	6.60000	6.5600	6.6000	+0.610%	1,160,641	+0.606%
2024-12-19	6.5700	6.61000	6.5550	6.5600	-0.304%	845,352	+1.220%
2024-12-18	6.6100	6.61000	6.5450	6.5800	-0.303%	1,179,824	+0.912%
2024-12-17	6.6100	6.62000	6.5700	6.6000	-0.151%	1,308,338	+0.606%
2024-12-16	6.5900	6.61000	6.5900	6.6100	+0.303%	1,116,411	+0.454%
2024-12-13	6.5800	6.61000	6.5800	6.5900	+0.152%	1,187,793	+0.759%
2024-12-12	6.7000	6.70000	6.5800	6.5800	-0.303%	771,820	+0.912%
2024-12-11	6.6200	6.63000	6.6000	6.6000	-0.151%	1,336,045	+0.606%
2024-12-10	6.6100	6.64000	6.6050	6.6100	+0.152%	715,100	+0.454%
2024-12-09	6.5100	6.63000	6.5100	6.6000	-0.452%	770,567	+0.606%
2024-12-06	6.6400	6.64000	6.6200	6.6300	0.000%	278,102	+0.151%
2024-12-05	6.6300	6.64000	6.6200	6.6300	-0.151%	576,163	+0.151%
2024-12-04	6.6300	6.65000	6.6200	6.6400	+0.151%	569,183	0.000%
2024-12-03	6.6200	6.65500	6.6200	6.6300	+0.151%	605,680	+0.151%
2024-12-02	6.6000	6.65000	6.6000	6.6200	+0.151%	521,538	+0.302%
2024-11-29	6.6200	6.63000	6.6100	6.6100	0.000%	372,172	+0.454%
2024-11-27	6.6200	6.65000	6.6000	6.6100	0.000%	1,634,922	+0.454%
2024-11-26	6.6200	6.64000	6.6000	6.6100	-0.151%	527,952	+0.454%
2024-11-25	6.6200	6.66000	6.6100	6.6200	-0.301%	862,812	+0.302%
2024-11-22	6.6300	6.65000	6.6100	6.6400	+0.454%	769,161	0.000%
2024-11-21	6.6400	6.69000	6.5950	6.6100	0.000%	1,703,726	+0.454%
2024-11-20	6.6200	6.63000	6.6100	6.6100	-0.302%	591,061	+0.454%
2024-11-19	6.6100	6.64000	6.6050	6.6300	-0.151%	705,207	+0.151%
2024-11-18	6.6200	6.65000	6.6100	6.6400	0.000%	867,967	0.000%
2024-11-15	6.6600	6.68000	6.6200	6.6400	0.000%	952,244	0.000%
2024-11-14	6.6300	6.67000	6.6300	6.6400	+0.151%	998,385	0.000%
2024-11-13	6.6600	6.67000	6.6100	6.6300	-0.301%	1,398,470	+0.151%
2024-11-12	6.6700	6.67000	6.6400	6.6500	-0.150%	480,405	-0.150%
2024-11-11	6.6300	6.68000	6.6300	6.6600	+0.150%	779,859	-0.300%
2024-11-08	6.6800	6.68000	6.6100	6.6500	0.000%	784,164	-0.150%
2024-11-07	6.7000	6.73000	6.6350	6.6500	-0.746%	1,083,054	-0.150%
2024-11-06	6.6400	6.76000	6.6300	6.7000	-0.149%	1,720,380	-0.896%
2024-11-05	6.7200	6.74000	6.6900	6.7100	-0.149%	668,359	-1.043%
2024-11-04	6.7200	6.75500	6.7000	6.7200	0.000%	788,440	-1.190%
2024-11-01	6.7100	6.75000	6.6700	6.7200	0.000%	1,071,255	-1.190%
2024-10-31	6.7600	6.76000	6.7150	6.7200	-0.297%	566,154	-1.190%
2024-10-30	6.7700	6.80500	6.7300	6.7400	-0.736%	882,880	-1.484%
2024-10-29	6.7400	6.79000	6.7400	6.7900	+0.742%	757,367	-2.209%
2024-10-28	6.7800	6.78000	6.7200	6.7400	-0.443%	536,233	-1.484%
2024-10-25	6.8200	6.84000	6.7600	6.7700	-0.733%	508,085	-1.920%
2024-10-24	6.7000	6.82000	6.6950	6.8200	+1.943%	2,364,357	-2.639%
2024-10-23	6.7400	6.76000	6.6700	6.6900	-0.889%	1,814,256	-0.747%
2024-10-22	6.7400	6.76000	6.7400	6.7500	-0.148%	396,505	-1.630%
2024-10-21	6.8650	6.87000	6.7400	6.7600	-1.601%	1,198,182	-1.775%
2024-10-18	6.7500	6.88500	6.7400	6.8700	+2.232%	1,785,020	-3.348%
2024-10-17	6.7300	6.76880	6.6600	6.7200	-0.297%	955,435	-1.190%
2024-10-16	6.7000	6.75000	6.6900	6.7400	+0.597%	888,015	-1.484%
2024-10-15	6.7000	6.74500	6.6850	6.7000	0.000%	855,369	-0.896%
2024-10-14	6.6600	6.70000	6.6600	6.7000	+0.450%	1,436,586	-0.896%
2024-10-11	6.6300	6.67000	6.6100	6.6700	+0.603%	1,278,566	-0.450%
2024-10-10	6.6200	6.67000	6.5901	6.6300	-0.301%	990,276	+0.151%
2024-10-09	6.6500	6.68600	6.6400	6.6500	-0.300%	1,361,178	-0.150%
2024-10-08	6.7500	6.75000	6.6450	6.6700	-1.039%	3,948,028	-0.450%
2024-10-07	6.7200	6.76000	6.7100	6.7400	-0.148%	1,778,571	-1.484%
2024-10-04	6.8600	6.88000	6.7200	6.7500	-1.316%	3,735,070	-1.630%
2024-10-03	6.7200	6.85000	6.7100	6.8400	+1.484%	3,326,603	-2.924%
2024-10-02	6.7600	6.80000	6.7250	6.7400	0.000%	5,442,586	-1.484%
2024-10-01	6.7200	6.85000	6.7200	6.7400	-0.148%	4,909,911	-1.484%
2024-09-30	6.7300	6.78000	6.6400	6.7500	-0.442%	3,052,344	-1.630%
2024-09-27	6.7900	6.92000	6.7350	6.7800	-0.147%	34,606,328	-2.065%
2024-09-26	6.8400	6.87000	6.7800	6.7900	-0.731%	44,222,573	-2.209%
2024-09-25	6.8200	6.91000	6.8000	6.8400	-0.726%	38,334,923	-2.924%
2024-09-24	6.7800	6.91000	6.7800	6.8900	+1.473%	18,091,566	-3.628%
2024-09-23	6.6800	6.83000	6.6700	6.7900	+1.343%	16,561,501	-2.209%
2024-09-20	6.6700	6.74000	6.6600	6.7000	+0.149%	14,634,404	-0.896%
2024-09-19	6.6900	6.70000	6.6500	6.6900	+0.602%	27,288,623	-0.747%
2024-09-18	6.6500	6.76000	6.6400	6.6500	-0.150%	14,766,384	-0.150%
2024-09-17	6.7000	6.72000	6.6400	6.6600	-0.597%	16,499,086	-0.300%
2024-09-16	6.6000	6.75986	6.5800	6.7000	+3.715%	40,499,670	-0.896%
2024-09-13	6.4900	6.53000	6.3950	6.4600	-0.155%	12,510,422	+2.786%
2024-09-12	6.4300	6.57000	6.3300	6.4700	+0.622%	21,366,672	+2.628%
2024-09-11	6.2500	6.44000	6.2400	6.4300	+2.880%	9,382,554	+3.266%
2024-09-10	6.2800	6.28000	6.1700	6.2500	-0.478%	6,679,044	+6.240%
2024-09-09	6.2500	6.31000	6.2100	6.2800	+0.641%	10,541,858	+5.732%
2024-09-06	6.2300	6.26000	6.1600	6.2400	+0.483%	7,440,749	+6.410%
2024-09-05	6.1800	6.25000	6.1550	6.2100	+0.485%	4,570,749	+6.924%
2024-09-04	6.1900	6.25000	6.1300	6.1800	-0.162%	3,642,334	+7.443%
2024-09-03	6.2200	6.31000	6.1900	6.1900	-1.590%	7,727,645	+7.270%
2024-08-30	6.2000	6.31000	6.1700	6.2900	+1.945%	4,119,567	+5.564%
2024-08-29	6.1300	6.23000	6.1200	6.1700	+1.983%	8,978,845	+7.618%
2024-08-28	6.0900	6.11000	6.0500	6.0500	-0.657%	1,194,043	+9.752%
2024-08-27	6.1000	6.15000	6.0800	6.0900	-0.490%	2,476,347	+9.031%
2024-08-26	6.0900	6.15500	6.0800	6.1200	+0.824%	2,285,888	+8.497%
2024-08-23	6.0500	6.11990	6.0100	6.0700	+0.998%	2,937,630	+9.390%
2024-08-22	6.0800	6.14000	6.0050	6.0100	-0.661%	2,405,620	+10.483%
2024-08-21	6.0800	6.08000	5.9800	6.0500	+0.166%	1,988,552	+9.752%
2024-08-20	6.1500	6.19000	5.9700	6.0400	-1.948%	5,579,530	+9.934%
2024-08-19	6.0000	6.18000	6.0000	6.1600	+2.156%	7,551,788	+7.792%
2024-08-16	5.8700	6.06000	5.8300	6.0300	+2.901%	6,030,951	+10.116%
2024-08-15	5.9398	6.01000	5.8600	5.8600	0.000%	4,325,897	+13.311%
2024-08-14	5.7850	5.87000	5.7600	5.8600	+0.861%	2,578,262	+13.311%
2024-08-13	5.6600	5.82000	5.6550	5.8100	+3.197%	2,760,766	+14.286%
2024-08-12	5.6700	5.67500	5.5750	5.6300	0.000%	4,181,571	+17.940%
2024-08-09	5.7000	5.71000	5.5450	5.6300	-0.880%	5,428,214	+17.940%
2024-08-08	5.7400	5.76500	5.6800	5.6800	-0.176%	2,829,459	+16.901%
2024-08-07	5.8300	5.89000	5.6850	5.6900	-1.727%	4,834,088	+16.696%
2024-08-06	5.7800	5.83000	5.7300	5.7900	+0.521%	10,815,859	+14.680%
2024-08-05	5.8200	5.85000	5.6350	5.7600	-2.041%	6,468,000	+15.278%
2024-08-02	6.0200	6.02000	5.8700	5.8800	-2.000%	6,647,269	+12.925%
2024-08-01	5.9600	6.10000	5.9200	6.0000	+1.010%	11,964,984	+10.667%
2024-07-31	5.9700	6.03000	5.9300	5.9400	0.000%	4,865,080	+11.785%
2024-07-30	6.0000	6.04000	5.9300	5.9400	-0.669%	4,753,633	+11.785%
2024-07-29	6.0400	6.05000	5.9600	5.9800	-0.664%	3,123,324	+11.037%
2024-07-26	6.0000	6.09000	5.9600	6.0200	+0.669%	10,693,992	+10.299%
2024-07-25	5.9200	5.98000	5.8900	5.9800	+1.356%	8,710,547	+11.037%
2024-07-24	5.9100	5.98000	5.9000	5.9000	-0.338%	4,630,585	+12.542%
2024-07-23	5.9800	6.00000	5.9150	5.9200	-1.169%	14,084,587	+12.162%
2024-07-22	6.0100	6.04000	5.9700	5.9900	0.000%	4,857,824	+10.851%
2024-07-19	6.0200	6.05000	5.9700	5.9900	-0.167%	3,670,888	+10.851%
2024-07-18	6.0600	6.07000	5.9700	6.0000	-0.990%	6,370,020	+10.667%
2024-07-17	6.1000	6.12000	6.0400	6.0600	-0.656%	7,017,995	+9.571%
2024-07-16	6.1200	6.14000	6.0900	6.1000	-0.327%	5,712,521	+8.852%
2024-07-15	6.0800	6.12000	6.0500	6.1200	+0.824%	7,153,984	+8.497%
2024-07-12	6.1600	6.19000	6.0300	6.0700	-1.301%	5,281,507	+9.390%
2024-07-11	6.0800	6.16000	6.0450	6.1500	+1.653%	12,039,708	+7.967%
2024-07-10	6.1000	6.12000	6.0200	6.0500	-0.165%	4,824,515	+9.752%
2024-07-09	6.1000	6.12000	6.0600	6.0600	-0.980%	9,741,422	+9.571%
2024-07-08	6.2000	6.22000	6.1000	6.1200	-0.488%	5,365,707	+8.497%
2024-07-05	6.2200	6.24000	6.1400	6.1500	-1.757%	4,213,703	+7.967%
2024-07-03	6.1900	6.26000	6.1800	6.2600	+0.968%	7,622,507	+6.070%
2024-07-02	6.1200	6.21000	6.1050	6.2000	+1.473%	6,281,349	+7.097%
2024-07-01	6.1100	6.15000	5.9900	6.1100	+0.328%	15,287,127	+8.674%
2024-06-28	6.2200	6.29000	6.0750	6.0900	+15.779%	51,952,077	+9.031%
2024-06-27	5.2000	5.29000	5.1200	5.2600	+1.544%	3,292,072	+26.236%
2024-06-26	5.0200	5.19000	4.9700	5.1800	+2.170%	1,452,715	+28.185%
2024-06-25	5.1900	5.24000	5.0450	5.0700	-3.059%	1,667,521	+30.966%
2024-06-24	5.1600	5.35000	5.1300	5.2300	+1.357%	1,858,360	+26.960%
2024-06-21	5.0700	5.19500	5.0500	5.1600	+1.375%	2,238,782	+28.682%
2024-06-20	5.1200	5.22000	5.0350	5.0900	-1.357%	1,503,307	+30.452%
2024-06-18	5.2900	5.34420	5.1300	5.1600	-2.825%	6,210,498	+28.682%
2024-06-17	5.1900	5.33000	5.0400	5.3100	+1.530%	1,831,267	+25.047%
2024-06-14	5.1700	5.26000	5.1250	5.2300	-0.191%	1,368,702	+26.960%
2024-06-13	5.4400	5.50000	5.1800	5.2400	-3.853%	1,851,085	+26.718%
2024-06-12	5.5900	5.71000	5.4200	5.4500	+1.113%	2,121,831	+21.835%
2024-06-11	5.4000	5.51000	5.3050	5.3900	-1.101%	1,834,916	+23.191%
2024-06-10	5.3300	5.46500	5.2050	5.4500	+0.739%	2,083,408	+21.835%
2024-06-07	5.4200	5.45800	5.3550	5.4100	-1.993%	2,291,585	+22.736%
2024-06-06	5.5100	5.68000	5.4809	5.5200	+0.181%	1,436,086	+20.290%
2024-06-05	5.4600	5.60500	5.4600	5.5100	+1.473%	1,368,990	+20.508%
2024-06-04	5.8700	5.90000	5.3700	5.4300	-8.586%	2,839,404	+22.284%
2024-06-03	5.7900	5.95000	5.6800	5.9400	+3.846%	2,612,922	+11.785%
2024-05-31	5.4800	5.78500	5.4550	5.7200	+4.762%	3,116,389	+16.084%
2024-05-30	5.7000	5.70000	5.4550	5.4600	-4.378%	2,567,772	+21.612%
2024-05-29	5.5100	5.73500	5.5100	5.7100	+1.964%	2,474,807	+16.287%
2024-05-28	5.5100	5.68000	5.3950	5.6000	+2.564%	2,859,055	+18.571%
2024-05-24	5.1600	5.49000	5.1600	5.4600	+6.849%	1,982,582	+21.612%
2024-05-23	5.1400	5.20000	5.0450	5.1100	-0.777%	1,916,398	+29.941%
2024-05-22	5.1500	5.27000	5.1300	5.1500	-1.530%	1,657,794	+28.932%
2024-05-21	5.2700	5.32000	5.1200	5.2300	-2.060%	1,551,063	+26.960%
2024-05-20	5.2800	5.47000	5.2700	5.3400	+1.521%	3,080,857	+24.345%
2024-05-17	5.3400	5.43000	5.2000	5.2600	-0.942%	2,779,007	+26.236%
2024-05-16	5.3500	5.62000	5.2750	5.3100	-0.748%	3,908,427	+25.047%
2024-05-15	5.6000	5.88000	5.3350	5.3500	-7.759%	8,571,016	+24.112%
2024-05-14	5.3600	5.82000	5.2500	5.8000	+15.768%	6,749,210	+14.483%
2024-05-13	5.0800	5.14000	4.9300	5.0100	-0.988%	2,950,549	+32.535%
2024-05-10	5.0900	5.11500	5.0100	5.0600	0.000%	1,392,245	+31.225%
2024-05-09	5.2400	5.24000	5.0200	5.0600	-3.065%	1,604,058	+31.225%
2024-05-08	5.1300	5.34000	5.0850	5.2200	-0.760%	2,043,695	+27.203%
2024-05-07	5.3700	5.42000	5.1900	5.2600	-0.755%	938,159	+26.236%
2024-05-06	5.2900	5.35750	5.2250	5.3000	+1.145%	1,142,484	+25.283%
2024-05-03	5.4700	5.64000	5.2200	5.2400	-0.380%	1,967,972	+26.718%
2024-05-02	5.1000	5.27000	4.9500	5.2600	+5.411%	1,522,223	+26.236%
2024-05-01	4.7500	5.16000	4.7500	4.9900	+3.527%	1,519,171	+33.066%
2024-04-30	4.8900	5.00000	4.8100	4.8200	-3.792%	2,408,170	+37.759%
2024-04-29	5.1200	5.22000	4.9700	5.0100	-1.765%	2,270,362	+32.535%
2024-04-26	4.9800	5.12000	4.9300	5.1000	+2.616%	1,317,732	+30.196%
2024-04-25	4.9200	5.05000	4.8600	4.9700	-0.201%	1,829,490	+33.602%
2024-04-24	4.8300	5.00500	4.8100	4.9800	+1.840%	1,654,558	+33.333%
2024-04-23	4.7900	4.93000	4.7800	4.8900	+1.452%	1,672,670	+35.787%
2024-04-22	4.7700	4.85500	4.6400	4.8200	+2.119%	2,344,846	+37.759%
2024-04-19	4.6000	4.80000	4.6000	4.7200	+1.288%	2,237,474	+40.678%
2024-04-18	4.7900	4.84000	4.6500	4.6600	-2.510%	1,940,170	+42.489%
2024-04-17	4.7100	4.93000	4.7100	4.7800	+2.796%	2,771,297	+38.912%
2024-04-16	4.5400	4.74500	4.4900	4.6500	+2.423%	3,490,757	+42.796%
2024-04-15	4.8400	4.86000	4.5200	4.5400	-5.219%	4,004,703	+46.256%
2024-04-12	4.9800	5.01000	4.7500	4.7900	-6.078%	4,149,532	+38.622%
2024-04-11	5.1800	5.24500	5.0700	5.1000	-0.585%	5,681,652	+30.196%
2024-04-10	5.3200	5.38000	5.0900	5.1300	-6.044%	4,342,192	+29.435%
2024-04-09	5.4700	5.66000	5.4400	5.4600	+0.368%	4,197,347	+21.612%
2024-04-08	5.8000	5.81000	5.4400	5.4400	-6.207%	4,655,694	+22.059%
2024-04-05	5.9900	6.00000	5.7900	5.8000	-2.521%	2,406,392	+14.483%
2024-04-04	6.3300	6.40000	5.9350	5.9500	-4.800%	3,419,405	+11.597%
2024-04-03	5.8300	6.30000	5.8000	6.2500	+6.474%	6,782,606	+6.240%
2024-04-02	6.3200	6.37000	5.8600	5.8700	-9.692%	4,884,525	+13.118%
2024-04-01	6.0300	6.62000	5.9764	6.5000	+7.794%	10,172,830	+2.154%
2024-03-28	5.5300	6.04000	5.3534	6.0300	+9.437%	9,956,179	+10.116%
2024-03-27	5.1600	5.71000	5.1300	5.5100	+8.039%	5,314,931	+20.508%
2024-03-26	5.3600	5.41000	5.0700	5.1000	-4.315%	2,944,943	+30.196%
2024-03-25	5.4300	5.57000	5.2700	5.3300	-1.661%	2,527,253	+24.578%
2024-03-22	5.3400	5.44000	5.2100	5.4200	+1.119%	2,942,997	+22.509%
2024-03-21	5.3400	5.37000	5.2200	5.3600	+1.901%	4,107,631	+23.881%
2024-03-20	5.0300	5.32000	5.0100	5.2600	+4.573%	5,520,471	+26.236%
2024-03-19	4.7500	5.04000	4.6900	5.0300	+6.794%	4,561,802	+32.008%
2024-03-18	4.5000	4.77000	4.4600	4.7100	+3.974%	3,064,062	+40.977%
2024-03-15	4.4500	4.57000	4.4050	4.5300	+0.443%	4,069,577	+46.578%
2024-03-14	4.4100	4.58000	4.4100	4.5100	+1.348%	2,799,382	+47.228%
2024-03-13	4.6000	4.64000	4.4100	4.4500	-3.471%	2,049,004	+49.213%
2024-03-12	4.4900	4.65000	4.4400	4.6100	+2.217%	2,693,636	+44.035%
2024-03-11	4.5900	4.67000	4.4900	4.5100	-2.486%	3,910,055	+47.228%
2024-03-08	4.9000	4.92000	4.6100	4.6250	-4.835%	4,740,540	+43.568%
2024-03-07	5.2700	5.35000	4.5300	4.8600	-11.797%	16,461,133	+36.626%
2024-03-06	5.2800	5.72000	5.2400	5.5100	+6.990%	8,574,844	+20.508%
2024-03-05	5.2400	5.31970	5.1100	5.1500	-4.097%	2,628,894	+28.932%
2024-03-04	5.4000	5.48000	5.2100	5.3700	+0.374%	2,746,527	+23.650%
2024-03-01	5.0200	5.38000	4.6200	5.3500	+6.574%	5,704,902	+24.112%
2024-02-29	5.2000	5.23000	5.0100	5.0200	-1.761%	2,144,284	+32.271%
2024-02-28	5.1500	5.26500	5.0800	5.1100	-2.107%	1,885,890	+29.941%
2024-02-27	5.2300	5.36000	5.1700	5.2200	+0.772%	1,456,320	+27.203%
2024-02-26	4.9300	5.19000	4.9000	5.1800	+4.646%	1,873,584	+28.185%
2024-02-23	5.1300	5.13000	4.9300	4.9500	-4.070%	1,425,120	+34.141%
2024-02-22	4.9200	5.16000	4.9100	5.1600	+5.738%	2,105,502	+28.682%
2024-02-21	4.9600	5.03000	4.8200	4.8800	-3.175%	1,505,911	+36.066%
2024-02-20	4.9800	5.08000	4.9600	5.0400	-1.370%	2,271,245	+31.746%
2024-02-16	5.1500	5.24000	5.0600	5.1100	-1.919%	1,620,474	+29.941%
2024-02-15	5.1000	5.22000	5.0300	5.2100	+3.168%	2,853,675	+27.447%
2024-02-14	5.0000	5.08000	4.8200	5.0500	+3.909%	1,392,344	+31.485%
2024-02-13	5.0600	5.13000	4.7900	4.8600	-8.818%	4,952,954	+36.626%
2024-02-12	5.3600	5.48000	5.3200	5.3300	-0.374%	1,699,596	+24.578%
2024-02-09	5.2300	5.36500	5.1700	5.3500	+2.687%	1,995,795	+24.112%
2024-02-08	5.4500	5.48000	5.2100	5.2100	-4.753%	2,255,446	+27.447%
2024-02-07	5.2700	5.56100	5.2450	5.4700	+4.589%	6,064,316	+21.389%
2024-02-06	5.0300	5.23000	4.9800	5.2300	+5.020%	2,699,135	+26.960%
2024-02-05	5.0800	5.13500	4.9700	4.9800	-3.861%	1,767,147	+33.333%
2024-02-02	5.0400	5.18000	4.9940	5.1800	+1.768%	1,235,204	+28.185%
2024-02-01	4.9700	5.12500	4.9400	5.0900	+3.036%	1,606,419	+30.452%
2024-01-31	5.1200	5.16000	4.9100	4.9400	-5.000%	2,066,056	+34.413%
2024-01-30	5.2000	5.22000	5.1250	5.2000	-0.952%	1,640,192	+27.692%
2024-01-29	5.1300	5.25000	5.0800	5.2500	+2.539%	2,003,147	+26.476%
2024-01-26	5.3200	5.37000	5.0950	5.1200	-3.030%	1,793,805	+29.688%
2024-01-25	5.1900	5.30000	5.1500	5.2800	+2.924%	2,787,131	+25.758%
2024-01-24	5.2500	5.25000	5.1099	5.1300	-0.195%	2,001,810	+29.435%
2024-01-23	5.1800	5.23000	5.0525	5.1400	+0.982%	1,957,431	+29.183%
2024-01-22	5.0500	5.15000	4.9700	5.0900	+2.209%	2,030,170	+30.452%
2024-01-19	5.1700	5.23000	4.8700	4.9800	-3.301%	3,029,394	+33.333%
2024-01-18	4.9400	5.16500	4.9300	5.1500	+5.317%	3,176,638	+28.932%
2024-01-17	4.7600	4.90000	4.7300	4.8900	0.000%	2,758,555	+35.787%
2024-01-16	4.8000	4.89000	4.7190	4.8900	+1.033%	1,408,360	+35.787%
2024-01-12	4.8900	5.07000	4.8000	4.8400	-0.206%	2,058,636	+37.190%
2024-01-11	4.7700	5.13000	4.7200	4.8500	+5.895%	4,925,478	+36.907%
2024-01-10	4.4700	4.62750	4.4225	4.5800	+2.004%	2,419,294	+44.978%
2024-01-09	4.4000	4.55000	4.3500	4.4900	-0.222%	2,910,267	+47.884%
2024-01-08	4.1800	4.53000	4.1800	4.5000	+2.740%	1,939,890	+47.556%
2024-01-05	4.2200	4.39000	4.2150	4.3800	+2.098%	2,176,404	+51.598%
2024-01-04	4.5900	4.59000	4.1750	4.2900	-5.714%	4,713,917	+54.779%
2024-01-03	4.6600	4.67500	4.5400	4.5500	-3.397%	2,461,071	+45.934%
2024-01-02	4.7200	4.86500	4.5600	4.7100	-0.842%	2,290,120	+40.977%
2023-12-29	4.8400	4.84000	4.7100	4.7500	-1.247%	2,001,750	+39.789%
2023-12-28	4.8500	4.96000	4.8000	4.8100	-0.825%	2,001,308	+38.046%
2023-12-27	4.8500	4.90000	4.8100	4.8500	0.000%	1,063,326	+36.907%
2023-12-26	4.7500	4.89000	4.7500	4.8500	+2.105%	1,389,455	+36.907%
2023-12-22	4.7500	4.86000	4.7000	4.7500	+0.636%	1,448,549	+39.789%
2023-12-21	4.6000	4.74000	4.5500	4.7200	+3.057%	1,768,873	+40.678%
2023-12-20	4.6800	4.75500	4.5600	4.5800	-2.553%	1,755,299	+44.978%
2023-12-19	4.6500	4.82000	4.6150	4.7000	+1.952%	2,001,839	+41.277%
2023-12-18	4.6800	4.68500	4.5250	4.6100	-1.706%	2,053,614	+44.035%
2023-12-15	4.8800	5.02000	4.6700	4.6900	-2.899%	4,638,340	+41.578%
2023-12-14	4.6700	5.00000	4.6700	4.8300	+3.426%	4,025,542	+37.474%
2023-12-13	4.5000	4.68000	4.3900	4.6700	+4.709%	2,562,920	+42.184%
2023-12-12	4.5300	4.53000	4.4000	4.4600	-1.327%	1,880,671	+48.879%
2023-12-11	4.5000	4.64000	4.4600	4.5200	+0.444%	2,871,435	+46.903%
2023-12-08	4.4100	4.53500	4.4100	4.5000	+1.810%	3,191,807	+47.556%
2023-12-07	4.4300	4.54000	4.2700	4.4200	0.000%	2,908,227	+50.226%
2023-12-06	4.3300	4.55000	4.2900	4.4200	+4.245%	6,686,502	+50.226%
2023-12-05	4.2300	4.27000	4.0900	4.2400	+0.952%	2,763,423	+56.604%
2023-12-04	4.2300	4.34000	4.0900	4.2000	-0.709%	2,335,795	+58.095%
2023-12-01	3.8500	4.27000	3.7911	4.2300	+8.740%	4,395,004	+56.974%
2023-11-30	3.9200	4.02000	3.8000	3.8900	-0.512%	2,455,190	+70.694%
2023-11-29	4.0000	4.08000	3.8800	3.9100	-1.263%	2,406,920	+69.821%
2023-11-28	3.9900	4.01000	3.8500	3.9600	-1.247%	1,404,781	+67.677%
2023-11-27	4.1700	4.18610	3.9900	4.0100	-4.976%	1,664,350	+65.586%
2023-11-24	4.1900	4.26000	4.1083	4.2200	+0.238%	582,906	+57.346%
2023-11-22	4.1300	4.39000	4.1300	4.2100	+1.691%	1,722,797	+57.720%
2023-11-21	4.1600	4.21500	4.0500	4.1400	-1.896%	5,179,241	+60.386%
2023-11-20	4.2500	4.28750	4.1500	4.2200	-1.171%	2,372,219	+57.346%
2023-11-17	4.2700	4.36000	4.2200	4.2700	+1.185%	1,983,286	+55.504%
2023-11-16	4.3600	4.36000	4.0900	4.2200	-4.091%	2,498,732	+57.346%
2023-11-15	4.4500	4.59000	4.3700	4.4000	-0.677%	2,967,404	+50.909%
2023-11-14	4.1500	4.43000	4.0450	4.4300	+11.869%	3,857,355	+49.887%
2023-11-13	3.9800	4.05000	3.8300	3.9600	-0.752%	2,649,046	+67.677%
2023-11-10	3.8000	4.01000	3.6800	3.9900	+5.836%	4,253,247	+66.416%
2023-11-09	3.6500	4.23000	3.6100	3.7700	+14.590%	12,329,514	+76.127%
2023-11-08	3.1300	3.31000	3.0700	3.2900	+6.472%	4,800,636	+101.824%
2023-11-07	3.0500	3.10000	2.9800	3.0900	-0.962%	3,384,499	+114.887%
2023-11-06	3.1800	3.20000	3.0750	3.1200	-1.266%	1,703,711	+112.821%
2023-11-03	3.1600	3.23000	3.1250	3.1600	+3.607%	2,970,946	+110.127%
2023-11-02	3.0000	3.05000	2.9300	3.0500	+3.390%	1,418,178	+117.705%
2023-11-01	2.9100	2.99500	2.8300	2.9500	+0.683%	2,612,381	+125.085%
2023-10-31	2.8800	3.01000	2.8400	2.9300	+2.091%	1,554,422	+126.621%
2023-10-30	3.0200	3.06000	2.8200	2.8700	-3.691%	1,751,348	+131.359%
2023-10-27	3.1100	3.11000	2.9601	2.9800	-4.180%	2,353,460	+122.819%
2023-10-26	3.0600	3.14000	3.0000	3.1100	+1.967%	1,424,925	+113.505%
2023-10-25	3.1300	3.19000	3.0400	3.0500	-3.785%	2,592,042	+117.705%
2023-10-24	3.1200	3.19000	3.0800	3.1700	+2.589%	1,291,203	+109.464%
2023-10-23	3.2400	3.26000	3.0800	3.0900	-4.923%	2,116,410	+114.887%
2023-10-20	3.2500	3.27500	3.1850	3.2500	0.000%	2,081,205	+104.308%
2023-10-19	3.3100	3.38000	3.2350	3.2500	-2.108%	1,418,829	+104.308%
2023-10-18	3.4300	3.43000	3.2900	3.3200	-4.046%	1,584,104	+100.000%
2023-10-17	3.5300	3.53000	3.4050	3.4600	-3.352%	2,491,834	+91.908%
2023-10-16	3.4600	3.60500	3.4550	3.5800	+4.373%	1,381,766	+85.475%
2023-10-13	3.5500	3.57000	3.4200	3.4300	-3.652%	1,573,064	+93.586%
2023-10-12	3.7000	3.70000	3.5200	3.5600	-3.523%	1,276,974	+86.517%
2023-10-11	3.7500	3.78000	3.6300	3.6900	-1.862%	3,332,134	+79.946%
2023-10-10	3.7100	3.88000	3.7100	3.7600	+1.622%	1,810,412	+76.596%
2023-10-09	3.7200	3.74500	3.6408	3.7000	-2.116%	1,148,624	+79.459%
2023-10-06	3.6600	3.80000	3.5600	3.7800	+2.162%	1,866,620	+75.661%
2023-10-05	3.9400	3.98000	3.6850	3.7000	-7.268%	2,444,292	+79.459%
2023-10-04	3.9600	4.01000	3.8700	3.9900	+0.504%	1,069,106	+66.416%
2023-10-03	4.0600	4.11000	3.9400	3.9700	-3.171%	1,404,017	+67.254%
2023-10-02	4.1400	4.20000	4.0600	4.1000	-1.914%	1,292,887	+61.951%
2023-09-29	4.0300	4.24000	4.0300	4.1800	+4.239%	1,817,387	+58.852%
2023-09-28	4.1800	4.18000	3.9650	4.0100	+3.085%	2,067,124	+65.586%
2023-09-27	3.8300	3.95000	3.8300	3.8900	+1.302%	1,162,828	+70.694%
2023-09-26	4.0900	4.10500	3.8300	3.8400	-6.341%	2,097,993	+72.917%
2023-09-25	4.0600	4.16000	4.0550	4.1000	-0.966%	1,786,177	+61.951%
2023-09-22	4.1000	4.18000	4.0600	4.1400	+1.471%	1,597,878	+60.386%
2023-09-21	4.1800	4.20000	4.0500	4.0800	-3.088%	1,297,625	+62.745%
2023-09-20	4.2200	4.30000	4.2100	4.2100	0.000%	1,557,970	+57.720%
2023-09-19	4.3000	4.31000	4.2000	4.2100	-2.093%	1,333,121	+57.720%
2023-09-18	4.2500	4.33000	4.1900	4.3000	+0.703%	1,373,345	+54.419%
2023-09-15	4.3200	4.33000	4.1800	4.2700	-1.157%	3,788,919	+55.504%
2023-09-14	4.2000	4.43000	4.1900	4.3200	+3.846%	3,253,796	+53.704%
2023-09-13	4.0600	4.17000	4.0250	4.1600	+1.711%	2,185,429	+59.615%
2023-09-12	4.1000	4.11000	4.0200	4.0900	-0.244%	1,163,924	+62.347%
2023-09-11	4.2200	4.27000	4.0700	4.1000	-2.613%	1,474,842	+61.951%
2023-09-08	4.2450	4.24500	4.0900	4.2100	+0.477%	1,077,799	+57.720%
2023-09-07	4.3000	4.33500	4.1900	4.1900	-3.678%	1,518,837	+58.473%