Dark

LOOP
Loop Industries, Inc. Common Stock
stock NASDAQ

At Close

Jun 27, 2025 3:59:30 PM EDT

1.34USD-3.597%(-0.05)205,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:10:30 AM EDT

1.39USD0.000%(0.00)300

After-hours

Jun 26, 2025 4:33:30 PM EDT

1.48USD+6.403%(+0.09)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	1.390000	1.46000	1.2700	1.340000	-3.597%	205,170	0.000%
2025-06-26	1.650000	1.65000	1.0200	1.390000	-14.724%	1,363,674	-3.597%
2025-06-25	1.570000	1.64930	1.5700	1.630000	+2.516%	51,918	-17.791%
2025-06-24	1.550000	1.62000	1.5300	1.590000	+2.581%	94,599	-15.723%
2025-06-23	1.680000	1.70000	1.5200	1.550000	-7.738%	131,951	-13.548%
2025-06-20	1.650000	1.69550	1.6003	1.680000	+0.599%	73,049	-20.238%
2025-06-18	1.610000	1.68990	1.5487	1.670000	+3.727%	85,692	-19.760%
2025-06-17	1.610000	1.64000	1.5700	1.610000	+0.625%	34,659	-16.770%
2025-06-16	1.490000	1.67000	1.4803	1.600000	+5.960%	178,563	-16.250%
2025-06-13	1.600000	1.62000	1.5000	1.510000	-6.790%	199,092	-11.258%
2025-06-12	1.600000	1.74000	1.5900	1.620000	-6.897%	181,531	-17.284%
2025-06-11	1.660000	1.75500	1.6000	1.740000	+3.571%	101,303	-22.989%
2025-06-10	1.660000	1.74000	1.6100	1.680000	-1.176%	105,451	-20.238%
2025-06-09	1.760000	1.76000	1.6000	1.700000	-1.734%	226,703	-21.176%
2025-06-06	1.700000	1.74990	1.6000	1.730000	+2.976%	260,869	-22.543%
2025-06-05	1.656000	1.73510	1.4500	1.680000	+7.006%	783,539	-20.238%
2025-06-04	1.490000	2.29000	1.3500	1.570000	+25.600%	4,465,392	-14.650%
2025-06-03	1.370000	1.43000	1.2500	1.250000	-6.716%	109,321	+7.200%
2025-06-02	1.270000	1.39000	1.2700	1.340000	+3.077%	129,729	0.000%
2025-05-30	1.090000	1.30000	1.0631	1.300000	+23.810%	259,580	+3.077%
2025-05-29	1.080000	1.08000	1.0000	1.050000	-2.778%	18,013	+27.619%
2025-05-28	1.090000	1.10000	1.0600	1.080000	-3.571%	15,149	+24.074%
2025-05-27	1.040000	1.12000	1.0100	1.120000	+9.804%	82,311	+19.643%
2025-05-23	0.967000	1.05000	0.9600	1.020000	+4.082%	36,295	+31.373%
2025-05-22	0.960000	0.98510	0.9600	0.980000	+1.913%	12,284	+36.735%
2025-05-21	0.970000	1.05000	0.9616	0.961600	-0.517%	27,496	+39.351%
2025-05-20	0.970000	1.00000	0.9600	0.966600	-0.351%	30,539	+38.630%
2025-05-19	1.040000	1.04000	0.9442	0.970000	-4.902%	19,850	+38.144%
2025-05-16	0.938300	1.06000	0.8992	1.020000	+9.677%	26,380	+31.373%
2025-05-15	0.899500	0.93000	0.8529	0.930000	+4.097%	88,401	+44.086%
2025-05-14	0.900000	0.90000	0.8500	0.893400	-0.623%	32,324	+49.989%
2025-05-13	1.000000	1.00000	0.8800	0.899000	-8.275%	64,250	+49.055%
2025-05-12	1.000000	1.00000	0.9700	0.980100	-1.990%	13,176	+36.721%
2025-05-09	0.940000	1.00000	0.9400	1.000000	+4.433%	21,419	+34.000%
2025-05-08	0.980000	0.98208	0.9300	0.957549	-3.278%	30,024	+39.941%
2025-05-07	0.990000	1.00920	0.9800	0.990000	-0.493%	48,646	+35.354%
2025-05-06	1.055000	1.05500	0.9899	0.994900	-7.019%	53,724	+34.687%
2025-05-05	1.130000	1.14000	1.0700	1.070000	-5.560%	44,528	+25.234%
2025-05-02	1.110000	1.13910	1.0998	1.133000	+3.470%	6,704	+18.270%
2025-05-01	1.060000	1.12000	1.0500	1.095000	+2.336%	16,171	+22.374%
2025-04-30	1.090000	1.11000	1.0700	1.070000	-1.835%	10,800	+25.234%
2025-04-29	1.124400	1.12440	1.0900	1.090000	-0.457%	6,325	+22.936%
2025-04-28	1.140000	1.14000	1.0900	1.095000	-3.097%	19,048	+22.374%
2025-04-25	1.120000	1.13000	1.0800	1.130000	+3.670%	11,892	+18.584%
2025-04-24	1.042400	1.13000	1.0424	1.090000	+1.395%	39,389	+22.936%
2025-04-23	1.100000	1.15000	1.0600	1.075000	-2.273%	15,332	+24.651%
2025-04-22	1.070000	1.15990	1.0700	1.100000	+2.804%	14,122	+21.818%
2025-04-21	1.120000	1.12000	1.0200	1.070000	-3.604%	13,900	+25.234%
2025-04-17	1.050000	1.12000	1.0500	1.110000	+1.835%	19,336	+20.721%
2025-04-16	1.040000	1.16000	1.0400	1.090000	+3.810%	61,274	+22.936%
2025-04-15	1.030000	1.08000	1.0300	1.050000	+0.962%	19,365	+27.619%
2025-04-14	1.070000	1.07000	0.9900	1.040000	+1.961%	18,314	+28.846%
2025-04-11	1.029439	1.16000	0.9739	1.020000	+4.938%	220,079	+31.373%
2025-04-10	1.030000	1.04000	0.9720	0.972000	-7.110%	17,209	+37.860%
2025-04-09	0.910100	1.04640	0.9101	1.046400	+16.260%	70,175	+28.058%
2025-04-08	1.020000	1.02000	0.9000	0.900050	-10.886%	27,817	+48.881%
2025-04-07	0.990000	1.05970	0.9500	1.010000	+1.000%	47,636	+32.673%
2025-04-04	1.030000	1.08000	1.0000	1.000000	-2.913%	31,842	+34.000%
2025-04-03	1.090000	1.11000	1.0000	1.030000	-7.207%	37,151	+30.097%
2025-04-02	1.100000	1.20000	1.1000	1.110000	+0.909%	29,038	+20.721%
2025-04-01	1.130000	1.13000	1.0700	1.100000	-4.348%	23,783	+21.818%
2025-03-31	1.180000	1.22000	1.1100	1.150000	-4.167%	72,097	+16.522%
2025-03-28	1.230000	1.23000	1.1800	1.200000	-0.826%	5,562	+11.667%
2025-03-27	1.190000	1.22220	1.1900	1.210000	+0.833%	9,504	+10.744%
2025-03-26	1.190000	1.22000	1.1702	1.200000	-2.439%	3,177	+11.667%
2025-03-25	1.210000	1.23000	1.1900	1.230000	+1.577%	39,075	+8.943%
2025-03-24	1.210000	1.24750	1.2000	1.210900	+0.074%	21,967	+10.661%
2025-03-21	1.150000	1.21000	1.1500	1.210000	+3.419%	28,859	+10.744%
2025-03-20	1.177100	1.23000	1.1700	1.170000	-1.681%	23,826	+14.530%
2025-03-19	1.240000	1.24000	1.1801	1.190000	-4.800%	9,059	+12.605%
2025-03-18	1.200000	1.25000	1.1700	1.250000	+5.932%	19,636	+7.200%
2025-03-17	1.150000	1.25000	1.1401	1.180000	+0.855%	8,674	+13.559%
2025-03-14	1.200000	1.25000	1.1300	1.170000	-4.878%	55,908	+14.530%
2025-03-13	1.160000	1.24000	1.1000	1.230000	+4.681%	20,077	+8.943%
2025-03-12	1.172800	1.20980	1.1728	1.175000	-2.083%	5,389	+14.043%
2025-03-11	1.200000	1.25000	1.1662	1.200000	-3.226%	33,354	+11.667%
2025-03-10	1.220000	1.25000	1.2001	1.240000	+3.333%	49,257	+8.065%
2025-03-07	1.180000	1.25000	1.1515	1.200000	-2.439%	25,287	+11.667%
2025-03-06	1.230000	1.24870	1.2000	1.230000	+0.820%	16,528	+8.943%
2025-03-05	1.220000	1.25000	1.2107	1.220000	-2.008%	10,530	+9.836%
2025-03-04	1.170000	1.25000	1.1500	1.245000	+4.622%	31,897	+7.631%
2025-03-03	1.280000	1.30500	1.1900	1.190000	-10.526%	54,731	+12.605%
2025-02-28	1.270000	1.33000	1.2700	1.330000	+3.502%	17,751	+0.752%
2025-02-27	1.290000	1.30000	1.2700	1.285000	-1.908%	27,180	+4.280%
2025-02-26	1.310000	1.35000	1.2740	1.310000	-2.963%	13,575	+2.290%
2025-02-25	1.480000	1.48000	1.2500	1.350000	-8.163%	123,012	-0.741%
2025-02-24	1.330000	1.54000	1.3200	1.470000	+8.088%	256,735	-8.844%
2025-02-21	1.340000	1.43890	1.3100	1.360000	+9.677%	180,312	-1.471%
2025-02-20	1.270000	1.31000	1.2400	1.240000	-3.125%	98,450	+8.065%
2025-02-19	1.210000	1.30000	1.2000	1.280000	+2.400%	97,340	+4.688%
2025-02-18	1.060000	1.30000	1.0600	1.250000	+17.925%	135,310	+7.200%
2025-02-14	1.140000	1.14000	1.0500	1.060000	-4.505%	81,475	+26.415%
2025-02-13	1.080000	1.13000	1.0800	1.110000	+2.778%	27,019	+20.721%
2025-02-12	1.090000	1.13000	1.0800	1.080000	-1.818%	29,026	+24.074%
2025-02-11	1.120000	1.15960	1.1000	1.100000	-3.509%	24,232	+21.818%
2025-02-10	1.140000	1.15500	1.1021	1.140000	+0.885%	21,642	+17.544%
2025-02-07	1.143800	1.14380	1.1100	1.130000	+0.893%	26,673	+18.584%
2025-02-06	1.120000	1.14550	1.0800	1.120000	-0.885%	66,599	+19.643%
2025-02-05	1.140000	1.16000	1.1000	1.130000	-1.739%	36,248	+18.584%
2025-02-04	1.190000	1.22000	1.1500	1.150000	-7.258%	51,321	+16.522%
2025-02-03	1.150000	1.25000	1.1400	1.240000	+5.085%	65,682	+8.065%
2025-01-31	1.190000	1.21000	1.1550	1.180000	0.000%	26,280	+13.559%
2025-01-30	1.190000	1.24080	1.1500	1.180000	0.000%	40,307	+13.559%
2025-01-29	1.240000	1.24000	1.1501	1.180000	-5.600%	76,013	+13.559%
2025-01-28	1.220000	1.26000	1.1500	1.250000	+5.932%	160,375	+7.200%
2025-01-27	1.180000	1.21000	1.1604	1.180000	-1.667%	75,496	+13.559%
2025-01-24	1.200000	1.21000	1.1800	1.200000	+3.448%	114,322	+11.667%
2025-01-23	1.140000	1.24000	1.1100	1.160000	+1.754%	193,213	+15.517%
2025-01-22	1.080000	1.18850	1.0800	1.140000	+2.703%	134,142	+17.544%
2025-01-21	1.020000	1.13340	1.0200	1.110000	+7.767%	183,159	+20.721%
2025-01-17	0.980000	1.05000	0.9624	1.030000	+3.010%	116,226	+30.097%
2025-01-16	1.090000	1.09000	0.9999	0.999900	-5.670%	150,360	+34.013%
2025-01-15	1.170000	1.18990	1.0500	1.060000	-10.924%	259,128	+26.415%
2025-01-14	1.270000	1.27000	1.1900	1.190000	-4.800%	40,878	+12.605%
2025-01-13	1.200000	1.27000	1.1300	1.250000	+4.167%	148,858	+7.200%
2025-01-10	1.220000	1.22000	1.1800	1.200000	+0.840%	60,951	+11.667%
2025-01-08	1.200000	1.21000	1.1300	1.190000	-0.833%	96,650	+12.605%
2025-01-07	1.310000	1.33000	1.2000	1.200000	-8.397%	86,178	+11.667%
2025-01-06	1.250000	1.37000	1.2500	1.310000	+4.382%	123,220	+2.290%
2025-01-03	1.200000	1.28000	1.1600	1.255000	+6.356%	152,687	+6.773%
2025-01-02	1.180000	1.25000	1.1500	1.180000	-1.667%	148,393	+13.559%
2024-12-31	1.170000	1.23000	1.1700	1.200000	+1.695%	139,425	+11.667%
2024-12-30	1.220000	1.25000	1.1800	1.180000	-6.349%	210,883	+13.559%
2024-12-27	1.190000	1.29000	1.1800	1.260000	+6.780%	274,651	+6.349%
2024-12-26	1.180000	1.24000	1.1500	1.180000	-0.840%	396,510	+13.559%
2024-12-24	1.250000	1.28410	1.1800	1.190000	-1.653%	262,045	+12.605%
2024-12-23	1.310000	1.34000	1.2100	1.210000	-9.701%	253,716	+10.744%
2024-12-20	1.340000	1.45000	1.3300	1.340000	-4.286%	301,505	0.000%
2024-12-19	1.250000	1.49000	1.2450	1.400000	+15.702%	700,697	-4.286%
2024-12-18	1.590000	1.60000	1.2050	1.210000	-24.375%	1,203,503	+10.744%
2024-12-17	1.590000	1.62000	1.4800	1.600000	-8.046%	1,086,415	-16.250%
2024-12-16	1.700000	1.80000	1.4400	1.740000	-4.918%	3,659,209	-22.989%
2024-12-13	1.670000	1.93990	1.5401	1.830000	+48.780%	82,687,926	-26.776%
2024-12-12	1.260000	1.31390	1.2000	1.230000	-2.381%	20,468	+8.943%
2024-12-11	1.330000	1.33000	1.2500	1.260000	-3.077%	31,772	+6.349%
2024-12-10	1.280000	1.33000	1.2800	1.300000	0.000%	51,256	+3.077%
2024-12-09	1.300000	1.34000	1.2800	1.300000	+0.077%	23,153	+3.077%
2024-12-06	1.300000	1.30010	1.2705	1.299000	+0.698%	17,219	+3.156%
2024-12-05	1.280000	1.40800	1.2611	1.290000	-0.769%	57,138	+3.876%
2024-12-04	1.380000	1.38000	1.2980	1.300000	-6.137%	20,837	+3.077%
2024-12-03	1.410000	1.41000	1.3700	1.385000	-0.360%	9,991	-3.249%
2024-12-02	1.510000	1.51000	1.3900	1.390000	-6.081%	20,461	-3.597%
2024-11-29	1.520000	1.57000	1.4800	1.480000	-4.516%	11,200	-9.459%
2024-11-27	1.410000	1.59000	1.3600	1.550000	+9.929%	65,641	-13.548%
2024-11-26	1.410000	1.41000	1.3605	1.410000	-2.083%	8,421	-4.965%
2024-11-25	1.400000	1.45000	1.3400	1.440000	+2.128%	604,898	-6.944%
2024-11-22	1.340000	1.42000	1.2900	1.410000	+6.818%	26,639	-4.965%
2024-11-21	1.264800	1.32000	1.2648	1.320000	+5.431%	24,269	+1.515%
2024-11-20	1.280000	1.31000	1.2100	1.252000	-3.692%	42,406	+7.029%
2024-11-19	1.300000	1.31660	1.2800	1.300000	0.000%	48,627	+3.077%
2024-11-18	1.300000	1.32000	1.2605	1.300000	+3.992%	27,659	+3.077%
2024-11-15	1.250000	1.26000	1.2409	1.250100	+0.008%	8,902	+7.191%
2024-11-14	1.270000	1.27140	1.2000	1.250000	-3.475%	47,381	+7.200%
2024-11-13	1.290000	1.32070	1.2705	1.295000	-1.990%	15,477	+3.475%
2024-11-12	1.330000	1.41570	1.2400	1.321300	+0.098%	40,489	+1.415%
2024-11-11	1.310000	1.32000	1.2800	1.320000	+0.763%	43,120	+1.515%
2024-11-08	1.350600	1.35060	1.3000	1.310000	-2.239%	2,016	+2.290%
2024-11-07	1.270000	1.35000	1.2700	1.340000	+6.349%	63,052	0.000%
2024-11-06	1.270000	1.30000	1.2400	1.260000	-0.787%	13,895	+6.349%
2024-11-05	1.250000	1.29000	1.2500	1.270000	+0.794%	7,710	+5.512%
2024-11-04	1.280000	1.30000	1.2500	1.260000	-3.817%	14,620	+6.349%
2024-11-01	1.310000	1.35000	1.3000	1.310000	-0.758%	34,913	+2.290%
2024-10-31	1.380000	1.38000	1.3200	1.320000	-5.077%	11,536	+1.515%
2024-10-30	1.420000	1.47000	1.3814	1.390600	-2.070%	10,863	-3.639%
2024-10-29	1.460000	1.54660	1.4200	1.420000	-4.054%	7,854	-5.634%
2024-10-28	1.330000	1.54000	1.3100	1.480000	+12.977%	64,405	-9.459%
2024-10-25	1.470000	1.53990	1.2800	1.310000	-10.884%	80,553	+2.290%
2024-10-24	1.540000	1.54000	1.4700	1.470000	-3.289%	11,430	-8.844%
2024-10-23	1.520000	1.55000	1.5127	1.520000	-1.170%	3,351	-11.842%
2024-10-22	1.520000	1.57990	1.5200	1.538000	-1.410%	21,108	-12.874%
2024-10-21	1.600000	1.60000	1.5000	1.560000	-2.500%	14,832	-14.103%
2024-10-18	1.550000	1.64000	1.5001	1.600000	+1.266%	11,274	-16.250%
2024-10-17	1.530000	1.60000	1.5000	1.580000	+8.966%	25,033	-15.190%
2024-10-16	1.310000	1.69000	1.3100	1.450000	-23.280%	119,100	-7.586%
2024-10-15	1.880000	1.90000	1.8300	1.890000	+1.613%	30,545	-29.101%
2024-10-14	1.850000	1.87000	1.6514	1.860000	+0.541%	5,478	-27.957%
2024-10-11	1.750000	1.90000	1.7500	1.850000	+5.114%	17,383	-27.568%
2024-10-10	1.710000	1.78000	1.6800	1.760000	+2.924%	14,701	-23.864%
2024-10-09	1.720000	1.74500	1.7042	1.710000	-2.841%	14,696	-21.637%
2024-10-08	1.760000	1.82000	1.7600	1.760000	-0.565%	28,523	-23.864%
2024-10-07	1.700000	1.77180	1.7000	1.770000	+5.357%	11,417	-24.294%
2024-10-04	1.691000	1.74000	1.6701	1.680000	+0.599%	9,792	-20.238%
2024-10-03	1.750000	1.77860	1.6700	1.670000	-6.704%	25,447	-19.760%
2024-10-02	1.780000	1.89000	1.7650	1.790000	+0.562%	19,425	-25.140%
2024-10-01	1.800000	1.80000	1.7500	1.780000	-3.261%	10,051	-24.719%
2024-09-30	1.810000	2.00000	1.6900	1.840000	-3.665%	68,888	-27.174%
2024-09-27	1.800000	1.93360	1.8000	1.910000	+2.139%	52,326	-29.843%
2024-09-26	1.600000	1.87000	1.5990	1.870000	+16.149%	47,550	-28.342%
2024-09-25	1.670000	1.70000	1.5800	1.610000	-5.294%	37,596	-16.770%
2024-09-24	1.620000	1.88000	1.6200	1.700000	+0.592%	30,045	-21.176%
2024-09-23	1.600000	1.70000	1.5919	1.690000	+4.969%	22,278	-20.710%
2024-09-20	1.520000	1.61000	1.4604	1.610000	+4.545%	55,982	-16.770%
2024-09-19	1.470000	1.54000	1.4300	1.540000	+6.207%	24,533	-12.987%
2024-09-18	1.490000	1.49900	1.4500	1.450000	-0.685%	27,261	-7.586%
2024-09-17	1.520000	1.52000	1.4600	1.460000	+0.690%	7,962	-8.219%
2024-09-16	1.430000	1.60000	1.4300	1.450000	-0.685%	23,631	-7.586%
2024-09-13	1.420000	1.54060	1.3800	1.460000	+3.546%	10,945	-8.219%
2024-09-12	1.330000	1.42000	1.3300	1.410000	+4.444%	3,553	-4.965%
2024-09-11	1.330000	1.45990	1.3247	1.350000	0.000%	6,235	-0.741%
2024-09-10	1.340000	1.42000	1.3400	1.350000	-0.735%	17,112	-0.741%
2024-09-09	1.310000	1.37000	1.3100	1.360000	-1.449%	10,536	-1.471%
2024-09-06	1.419200	1.43600	1.3200	1.380000	-4.167%	11,842	-2.899%
2024-09-05	1.500000	1.51000	1.4251	1.440000	-4.636%	5,081	-6.944%
2024-09-04	1.570000	1.58000	1.5000	1.510000	-3.822%	17,349	-11.258%
2024-09-03	1.570000	1.60000	1.5700	1.570000	-3.503%	5,785	-14.650%
2024-08-30	1.570000	1.63000	1.5550	1.627000	+2.327%	5,276	-17.640%
2024-08-29	1.555000	1.59000	1.5550	1.590000	-0.625%	5,726	-15.723%
2024-08-28	1.585000	1.60000	1.5808	1.600000	0.000%	10,973	-16.250%
2024-08-27	1.640000	1.64000	1.5495	1.600000	-1.235%	23,887	-16.250%
2024-08-26	1.470000	1.70000	1.4650	1.620000	+11.948%	62,636	-17.284%
2024-08-23	1.340000	1.47990	1.3337	1.447100	+9.629%	55,635	-7.401%
2024-08-22	1.170000	1.33000	1.1700	1.320000	-5.714%	69,805	+1.515%
2024-08-21	1.300000	1.44000	1.3000	1.400000	+7.692%	28,176	-4.286%
2024-08-20	1.390000	1.39500	1.2600	1.300000	-7.328%	31,485	+3.077%
2024-08-19	1.380000	1.48000	1.3800	1.402800	+0.921%	36,786	-4.477%
2024-08-16	1.440000	1.52000	1.3900	1.390000	-6.711%	52,591	-3.597%
2024-08-15	1.490000	1.54000	1.4500	1.490000	+2.055%	40,443	-10.067%
2024-08-14	1.490000	1.59000	1.4522	1.460000	-3.311%	8,862	-8.219%
2024-08-13	1.650000	1.66000	1.4650	1.510000	-4.430%	19,975	-11.258%
2024-08-12	1.680000	1.79000	1.5700	1.580000	-3.659%	12,086	-15.190%
2024-08-09	1.730000	1.75000	1.6200	1.640000	-4.094%	6,545	-18.293%
2024-08-08	1.770000	1.77000	1.6300	1.710000	-0.870%	31,622	-21.637%
2024-08-07	1.800000	1.84000	1.7200	1.725000	-3.090%	27,653	-22.319%
2024-08-06	1.700000	1.90700	1.7000	1.780000	+2.299%	21,611	-24.719%
2024-08-05	1.530000	1.75000	1.5300	1.740000	+2.353%	15,076	-22.989%
2024-08-02	1.830000	1.83000	1.7000	1.700000	-9.091%	10,163	-21.176%
2024-08-01	1.940000	1.97000	1.8200	1.870000	-4.592%	24,905	-28.342%
2024-07-31	1.780000	1.97000	1.7350	1.960000	+14.620%	165,764	-31.633%
2024-07-30	1.780000	1.90500	1.7000	1.710000	-7.065%	76,260	-21.637%
2024-07-29	1.790000	1.86000	1.7100	1.840000	+3.371%	66,578	-27.174%
2024-07-26	1.380000	1.83800	1.3800	1.780000	+29.455%	160,178	-24.719%
2024-07-25	1.610000	1.69750	1.3650	1.375000	-17.089%	48,139	-2.545%
2024-07-24	1.810000	1.91000	1.4700	1.658400	-8.376%	48,001	-19.199%
2024-07-23	1.750000	1.98000	1.7500	1.810000	+1.117%	19,968	-25.967%
2024-07-22	1.840000	1.93000	1.7700	1.790000	-2.717%	15,344	-25.140%
2024-07-19	1.880000	1.99000	1.8200	1.840000	+1.657%	20,738	-27.174%
2024-07-18	1.990000	2.00000	1.7800	1.810000	-7.653%	25,914	-25.967%
2024-07-17	1.940000	2.00000	1.9300	1.960000	-2.000%	20,473	-31.633%
2024-07-16	2.160000	2.16000	1.9401	2.000000	-1.961%	36,912	-33.000%
2024-07-15	2.140000	2.19000	1.9100	2.040000	-6.422%	66,362	-34.314%
2024-07-12	2.150000	2.20000	2.1200	2.180000	+3.073%	13,746	-38.532%
2024-07-11	2.130000	2.20000	2.0401	2.115000	+0.714%	62,421	-36.643%
2024-07-10	2.064800	2.18000	2.0648	2.100000	-1.408%	3,153	-36.190%
2024-07-09	2.120000	2.15000	2.0500	2.130000	+4.926%	17,452	-37.089%
2024-07-08	2.040000	2.11010	2.0300	2.030000	-1.217%	9,057	-33.990%
2024-07-05	2.070000	2.15000	2.0000	2.055000	-2.227%	27,112	-34.793%
2024-07-03	2.090000	2.18020	2.0900	2.101800	-0.389%	6,333	-36.245%
2024-07-02	2.120000	2.18000	2.1000	2.110000	-1.402%	4,824	-36.493%
2024-07-01	2.160000	2.16000	2.1000	2.140000	+2.392%	3,913	-37.383%
2024-06-28	2.090000	2.09990	2.0260	2.090000	-1.415%	4,651	-35.885%
2024-06-27	2.190000	2.19000	2.0718	2.120000	-1.395%	8,670	-36.792%
2024-06-26	2.170000	2.33000	2.0800	2.150000	+0.467%	50,711	-37.674%
2024-06-25	2.070000	2.15000	2.0650	2.140000	+1.905%	5,630	-37.383%
2024-06-24	2.190000	2.23430	2.1000	2.100000	-6.667%	10,550	-36.190%
2024-06-21	2.180000	2.25000	2.1300	2.250000	+5.140%	36,299	-40.444%
2024-06-20	2.250000	2.34000	2.1200	2.140000	-1.382%	18,637	-37.383%
2024-06-18	2.400000	2.43480	2.0901	2.170000	-10.331%	35,521	-38.249%
2024-06-17	2.380000	2.47000	2.3800	2.420000	0.000%	5,272	-44.628%
2024-06-14	2.480000	2.48000	2.3800	2.420000	-1.826%	8,475	-44.628%
2024-06-13	2.464600	2.54000	2.4500	2.465000	+0.612%	11,695	-45.639%
2024-06-12	2.450000	2.55000	2.4500	2.450000	0.000%	14,500	-45.306%
2024-06-11	2.440000	2.60000	2.4100	2.450000	-2.390%	44,141	-45.306%
2024-06-10	2.520000	2.61000	2.4217	2.510000	0.000%	22,898	-46.614%
2024-06-07	2.460000	2.59640	2.4600	2.510000	+2.033%	7,941	-46.614%
2024-06-06	2.480000	2.55450	2.4200	2.460000	0.000%	4,002	-45.528%
2024-06-05	2.580000	2.58000	2.4600	2.460000	-2.767%	11,208	-45.528%
2024-06-04	2.690000	2.69000	2.4500	2.530000	-3.435%	13,397	-47.036%
2024-06-03	2.660000	2.74000	2.5300	2.620000	-1.132%	27,039	-48.855%
2024-05-31	2.560000	2.79520	2.5600	2.650000	+5.578%	16,153	-49.434%
2024-05-30	2.500000	2.52000	2.3800	2.510000	-0.397%	11,927	-46.614%
2024-05-29	2.550000	2.57900	2.5200	2.520000	-1.176%	7,350	-46.825%
2024-05-28	2.510000	2.79000	2.5100	2.550000	-8.929%	43,194	-47.451%
2024-05-24	2.870000	2.87000	2.7219	2.800000	-2.098%	5,030	-52.143%
2024-05-23	2.880000	2.88000	2.6800	2.860000	0.000%	6,167	-53.147%
2024-05-22	2.670000	2.88000	2.6401	2.860000	+7.116%	25,604	-53.147%
2024-05-21	2.840000	2.85000	2.6700	2.670000	-5.986%	19,019	-49.813%
2024-05-20	2.750000	2.84000	2.7500	2.840000	+5.970%	11,010	-52.817%
2024-05-17	2.720000	2.77180	2.6800	2.680000	-2.545%	2,375	-50.000%
2024-05-16	2.760000	2.85410	2.7000	2.750000	-1.786%	6,851	-51.273%
2024-05-15	2.858500	2.85850	2.7093	2.800000	-0.356%	7,709	-52.143%
2024-05-14	2.680000	2.85000	2.6800	2.810000	-1.404%	10,429	-52.313%
2024-05-13	2.780000	2.87880	2.7800	2.850000	+0.707%	15,602	-52.982%
2024-05-10	2.790000	2.87000	2.7900	2.830000	+0.355%	2,196	-52.650%
2024-05-09	2.655200	2.85000	2.6552	2.820000	-2.273%	4,439	-52.482%
2024-05-08	2.850000	2.88560	2.8401	2.885600	+1.249%	3,005	-53.563%
2024-05-07	2.880000	2.90000	2.8212	2.850000	-0.350%	11,808	-52.982%
2024-05-06	2.840000	2.95250	2.6404	2.860000	+0.175%	10,352	-53.147%
2024-05-03	2.960000	2.96000	2.6949	2.855000	-2.560%	15,894	-53.065%
2024-05-02	2.900000	2.93000	2.7500	2.930000	+5.018%	17,266	-54.266%
2024-05-01	2.860000	2.97000	2.6000	2.790000	-1.761%	79,972	-51.971%
2024-04-30	2.850000	2.90500	2.8200	2.840000	-4.698%	6,350	-52.817%
2024-04-29	2.830000	2.98000	2.8000	2.980000	+4.930%	8,424	-55.034%
2024-04-26	2.820000	2.84000	2.7300	2.840000	+0.709%	4,705	-52.817%
2024-04-25	2.810000	2.82030	2.8100	2.820000	+0.714%	3,747	-52.482%
2024-04-24	2.770000	2.85000	2.7700	2.800000	+1.818%	7,053	-52.143%
2024-04-23	2.790000	2.79000	2.7500	2.750000	+2.612%	1,084	-51.273%
2024-04-22	2.630000	2.72810	2.6300	2.680000	+3.876%	16,196	-50.000%
2024-04-19	2.710000	2.71000	2.5800	2.580000	-3.008%	16,664	-48.062%
2024-04-18	2.700000	2.79780	2.6400	2.660000	-0.709%	5,885	-49.624%
2024-04-17	2.870700	2.89000	2.6790	2.679000	-6.329%	26,281	-49.981%
2024-04-16	2.900000	2.90000	2.6519	2.860000	+2.878%	6,653	-53.147%
2024-04-15	2.930000	2.93000	2.6244	2.780000	0.000%	21,222	-51.799%
2024-04-12	2.610000	2.79000	2.6100	2.780000	+6.107%	12,338	-51.799%
2024-04-11	2.720000	2.85000	2.6200	2.620000	-3.499%	19,580	-48.855%
2024-04-10	2.860000	2.90000	2.6820	2.715000	-7.653%	8,984	-50.645%
2024-04-09	2.937100	2.94000	2.8849	2.940000	-1.342%	1,705	-54.422%
2024-04-08	3.000000	3.00000	2.9200	2.980000	+2.405%	4,530	-55.034%
2024-04-05	2.910000	2.91000	2.8600	2.910000	-1.356%	6,540	-53.952%
2024-04-04	3.000000	3.00000	2.9000	2.950000	-1.667%	10,185	-54.576%
2024-04-03	2.960000	3.04910	2.9600	3.000000	0.000%	3,913	-55.333%
2024-04-02	2.910000	3.00000	2.9100	3.000000	+5.634%	30,320	-55.333%
2024-04-01	2.800000	2.85000	2.7172	2.840000	+1.429%	10,289	-52.817%
2024-03-28	2.730000	2.84000	2.7000	2.800000	+1.818%	26,852	-52.143%
2024-03-27	2.780000	2.79000	2.7035	2.750000	-1.786%	17,380	-51.273%
2024-03-26	2.750000	2.84000	2.7100	2.800000	+2.941%	163,661	-52.143%
2024-03-25	2.760000	2.83750	2.7000	2.720000	0.000%	235,507	-50.735%
2024-03-22	2.800000	2.80000	2.6900	2.720000	-3.203%	46,532	-50.735%
2024-03-21	2.900000	2.90000	2.8000	2.810000	-3.103%	13,702	-52.313%
2024-03-20	2.720000	2.90000	2.7200	2.900000	+5.839%	68,817	-53.793%
2024-03-19	2.700000	2.86000	2.7000	2.740000	+2.239%	9,997	-51.095%
2024-03-18	2.730000	2.90000	2.6800	2.680000	-0.372%	37,218	-50.000%
2024-03-15	2.700000	2.75000	2.6800	2.690000	-1.825%	8,904	-50.186%
2024-03-14	2.650000	2.75000	2.6400	2.740000	+5.385%	13,189	-51.095%
2024-03-13	2.670000	2.72000	2.6000	2.600000	-4.412%	21,654	-48.462%
2024-03-12	2.760000	2.82000	2.7100	2.720000	-1.449%	20,971	-50.735%
2024-03-11	2.760000	2.94000	2.7600	2.760000	-2.817%	22,999	-51.449%
2024-03-08	2.900000	3.00500	2.8400	2.840000	-1.730%	19,138	-52.817%
2024-03-07	2.975000	2.99000	2.8900	2.890000	-4.620%	16,166	-53.633%
2024-03-06	2.860000	3.07000	2.8600	3.030000	+6.316%	16,188	-55.776%
2024-03-05	3.100000	3.10000	2.8500	2.850000	-7.916%	36,122	-52.982%
2024-03-04	3.090000	3.13000	3.0600	3.095000	+1.144%	5,117	-56.704%
2024-03-01	3.170000	3.17000	3.0100	3.060000	-2.548%	7,272	-56.209%
2024-02-29	3.200000	3.22000	3.1000	3.140000	-2.484%	21,088	-57.325%
2024-02-28	3.290000	3.35000	3.1472	3.220000	-3.881%	8,311	-58.385%
2024-02-27	3.350000	3.44900	3.3500	3.350000	0.000%	20,675	-60.000%
2024-02-26	3.290000	3.45000	3.1882	3.350000	+3.077%	22,766	-60.000%
2024-02-23	3.140000	3.32000	3.1400	3.250000	+1.562%	5,169	-58.769%
2024-02-22	2.840000	3.31000	2.8144	3.200000	+12.281%	19,378	-58.125%
2024-02-21	2.750000	2.89830	2.7500	2.850000	+4.779%	8,928	-52.982%
2024-02-20	2.890000	2.91000	2.7000	2.720000	-6.529%	21,145	-50.735%
2024-02-16	3.090000	3.09990	2.9100	2.910000	-3.000%	19,706	-53.952%
2024-02-15	2.910000	3.07000	2.9100	3.000000	+2.740%	10,730	-55.333%
2024-02-14	2.910000	3.08000	2.9100	2.920000	+0.344%	13,721	-54.110%
2024-02-13	3.000000	3.15500	2.9000	2.910000	-3.642%	14,767	-53.952%
2024-02-12	3.000000	3.13640	3.0000	3.020000	-3.514%	24,951	-55.629%
2024-02-09	3.180000	3.29500	3.1101	3.130000	-3.988%	18,838	-57.188%
2024-02-08	3.419200	3.41920	3.2600	3.260000	-2.976%	18,135	-58.896%
2024-02-07	3.420000	3.52230	3.3600	3.360000	-2.041%	8,656	-60.119%
2024-02-06	3.390000	3.50000	3.3500	3.430000	0.000%	42,727	-60.933%
2024-02-05	3.310000	3.50000	3.3000	3.430000	-0.867%	50,895	-60.933%
2024-02-02	3.500000	3.51000	3.4500	3.460000	-0.860%	25,974	-61.272%
2024-02-01	3.540000	3.54000	3.4601	3.490000	-0.852%	102,624	-61.605%
2024-01-31	3.500000	3.53850	3.4700	3.520000	+0.571%	16,216	-61.932%
2024-01-30	3.450000	3.60070	3.4200	3.500000	+0.287%	86,446	-61.714%
2024-01-29	3.500000	3.65000	3.4600	3.490000	-0.286%	65,851	-61.605%
2024-01-26	3.550000	3.59000	3.4900	3.500000	0.000%	11,529	-61.714%
2024-01-25	3.500000	3.63000	3.4600	3.500000	-0.285%	9,398	-61.714%
2024-01-24	3.570000	3.60000	3.4800	3.510000	-0.567%	12,704	-61.823%
2024-01-23	3.680000	3.68000	3.5134	3.530000	-1.944%	7,584	-62.040%
2024-01-22	3.510000	3.72000	3.5100	3.600000	+2.273%	9,325	-62.778%
2024-01-19	3.790000	3.81000	3.5200	3.520000	-7.124%	17,654	-61.932%
2024-01-18	3.800000	3.84000	3.7550	3.790000	+2.156%	3,129	-64.644%
2024-01-17	3.510000	3.76000	3.5100	3.710000	+1.366%	6,581	-63.881%
2024-01-16	3.660000	3.85000	3.6250	3.660000	+0.274%	96,577	-63.388%
2024-01-12	3.710000	3.78000	3.6500	3.650000	0.000%	2,982	-63.288%
2024-01-11	3.950000	3.95490	3.5000	3.650000	-6.888%	32,607	-63.288%
2024-01-10	3.900000	4.15490	3.8100	3.920000	+0.256%	17,497	-65.816%
2024-01-09	3.655000	4.00000	3.6550	3.910000	+7.418%	29,589	-65.729%
2024-01-08	3.480000	3.64000	3.4800	3.640000	+4.000%	11,109	-63.187%
2024-01-05	3.500000	3.53000	3.4800	3.500000	-1.408%	20,841	-61.714%