Dark

LQDT
Liquidity Services, Inc.
stock NASDAQ

At Close

May 19, 2025 3:59:46 PM EDT

24.72USD+0.857%(+0.21)321,393

24.56Bid 24.72Ask 0.16Spread

Pre-market

May 16, 2025 8:43:30 AM EDT

25.00USD+1.999%(+0.49)0

After-hours

May 19, 2025 4:00:30 PM EDT

24.72USD+0.040%(+0.01)1,000

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	24.520	24.8800	24.0900	24.720	+0.857%	321,393	0.000%
2025-05-16	24.760	25.0799	24.2400	24.510	-0.608%	416,675	+0.857%
2025-05-15	25.220	25.5950	24.4700	24.660	-2.375%	570,567	+0.243%
2025-05-14	24.810	25.3650	24.3400	25.260	+1.487%	596,890	-2.138%
2025-05-13	24.060	25.0700	22.9975	24.890	+3.450%	687,435	-0.683%
2025-05-12	25.950	25.9500	24.0300	24.060	-5.684%	856,751	+2.743%
2025-05-09	28.250	28.2900	25.5100	25.510	-9.859%	877,237	-3.097%
2025-05-08	25.630	29.2400	23.9300	28.300	-10.244%	1,468,584	-12.650%
2025-05-07	32.090	32.1100	31.2100	31.530	-1.005%	212,498	-21.598%
2025-05-06	31.250	31.9050	31.0300	31.850	+0.696%	194,514	-22.386%
2025-05-05	31.750	31.9923	31.4800	31.630	-1.372%	148,658	-21.846%
2025-05-02	32.240	32.5750	31.8250	32.070	+0.722%	178,006	-22.919%
2025-05-01	31.630	32.1300	31.3500	31.840	+0.189%	160,698	-22.362%
2025-04-30	31.590	32.0000	30.9900	31.780	-0.781%	179,038	-22.215%
2025-04-29	31.190	32.1200	31.1900	32.030	+2.365%	145,628	-22.822%
2025-04-28	31.710	31.7500	30.8800	31.290	-1.356%	205,415	-20.997%
2025-04-25	31.480	31.8100	31.0770	31.720	+0.730%	151,922	-22.068%
2025-04-24	31.180	31.6699	30.8700	31.490	+0.575%	168,258	-21.499%
2025-04-23	31.510	32.3950	31.1700	31.310	+1.921%	337,119	-21.048%
2025-04-22	30.630	31.2350	30.3000	30.720	+1.789%	328,227	-19.531%
2025-04-21	30.550	30.7900	29.6900	30.180	-2.614%	221,904	-18.091%
2025-04-17	31.050	31.5200	30.8850	30.990	-0.032%	182,082	-20.232%
2025-04-16	30.140	31.1300	30.1400	31.000	+2.007%	217,592	-20.258%
2025-04-15	29.550	30.5300	29.5400	30.390	+2.392%	372,938	-18.657%
2025-04-14	30.250	30.2500	29.3400	29.680	+0.203%	237,330	-16.712%
2025-04-11	29.950	30.2400	29.1800	29.620	-0.970%	200,881	-16.543%
2025-04-10	29.730	30.2250	29.3300	29.910	-1.999%	227,057	-17.352%
2025-04-09	27.880	31.2600	27.8710	30.520	+7.389%	543,635	-19.004%
2025-04-08	29.450	29.5900	27.9300	28.420	-1.354%	357,016	-13.019%
2025-04-07	28.000	30.0900	27.0000	28.810	-2.173%	614,916	-14.196%
2025-04-04	29.540	30.8600	29.1601	29.450	-5.061%	418,364	-16.061%
2025-04-03	29.620	31.6000	29.2100	31.020	-2.021%	613,980	-20.309%
2025-04-02	31.020	32.3300	31.0200	31.660	+0.317%	360,043	-21.920%
2025-04-01	30.840	31.7772	30.3400	31.560	+1.774%	235,603	-21.673%
2025-03-31	30.520	31.4300	30.5000	31.010	-1.211%	589,649	-20.284%
2025-03-28	31.130	31.4000	30.4900	31.390	+0.674%	298,640	-21.249%
2025-03-27	31.570	31.6650	30.9100	31.180	-2.042%	238,831	-20.718%
2025-03-26	32.660	32.9700	31.7000	31.830	-2.541%	194,738	-22.337%
2025-03-25	32.850	33.2100	32.6100	32.660	-0.214%	200,245	-24.311%
2025-03-24	32.230	32.8699	31.4500	32.730	+3.576%	369,252	-24.473%
2025-03-21	30.380	31.6600	30.3300	31.600	+2.265%	844,651	-21.772%
2025-03-20	30.040	31.1100	30.0400	30.900	+0.980%	158,000	-20.000%
2025-03-19	29.570	30.6900	29.2300	30.600	+3.940%	257,511	-19.216%
2025-03-18	29.600	29.7000	28.9300	29.440	-1.637%	159,532	-16.033%
2025-03-17	29.900	30.1100	29.0200	29.930	+0.335%	288,364	-17.407%
2025-03-14	30.180	30.1800	29.4900	29.830	+1.948%	170,408	-17.130%
2025-03-13	29.750	29.9532	28.9400	29.260	-1.448%	151,793	-15.516%
2025-03-12	30.430	30.8000	29.4600	29.690	-0.536%	401,037	-16.740%
2025-03-11	29.510	30.3000	29.4300	29.850	+1.186%	233,593	-17.186%
2025-03-10	30.460	30.7900	29.0200	29.500	-4.407%	379,727	-16.203%
2025-03-07	29.960	31.1600	29.9300	30.860	+0.751%	380,945	-19.896%
2025-03-06	31.430	32.0400	30.4400	30.630	-3.800%	245,588	-19.295%
2025-03-05	31.800	32.1100	31.0180	31.840	-0.031%	324,704	-22.362%
2025-03-04	30.970	31.9500	30.7000	31.850	+0.823%	404,765	-22.386%
2025-03-03	33.310	33.5000	31.4700	31.590	-5.645%	361,335	-21.747%
2025-02-28	32.910	33.6500	32.5400	33.480	+1.286%	452,336	-26.165%
2025-02-27	33.830	34.1578	32.8800	33.055	-2.665%	252,039	-25.216%
2025-02-26	34.000	34.9700	33.8700	33.960	+0.295%	322,734	-27.208%
2025-02-25	33.710	33.9800	33.0400	33.860	+0.864%	267,195	-26.994%
2025-02-24	34.120	34.2800	33.2100	33.570	-2.157%	347,157	-26.363%
2025-02-21	35.870	35.9900	34.2500	34.310	-3.461%	379,786	-27.951%
2025-02-20	35.380	35.6000	34.5900	35.540	-0.112%	278,320	-30.445%
2025-02-19	36.050	36.3300	35.3700	35.580	-2.064%	399,147	-30.523%
2025-02-18	36.760	37.3399	35.8100	36.330	-0.411%	597,747	-31.957%
2025-02-14	35.850	36.6400	35.8000	36.480	+2.156%	330,422	-32.237%
2025-02-13	35.570	36.0300	34.4350	35.710	+0.450%	354,428	-30.776%
2025-02-12	34.000	35.8800	33.0294	35.550	+3.524%	530,069	-30.464%
2025-02-11	33.410	34.7400	33.4100	34.340	+1.598%	579,014	-28.014%
2025-02-10	33.330	35.0800	32.6142	33.800	+3.332%	741,992	-26.864%
2025-02-07	33.120	33.8000	32.4400	32.710	-1.238%	475,849	-24.427%
2025-02-06	39.720	39.7200	33.0300	33.120	+3.987%	660,300	-25.362%
2025-02-05	31.850	32.2400	31.6701	31.850	+0.189%	345,221	-22.386%
2025-02-04	33.360	33.7250	31.7500	31.790	-4.906%	282,387	-22.240%
2025-02-03	33.820	34.5400	33.3100	33.430	-3.521%	402,331	-26.054%
2025-01-31	37.350	37.3500	34.5500	34.650	-7.105%	398,508	-28.658%
2025-01-30	37.310	37.4600	36.6300	37.300	+0.729%	323,498	-33.727%
2025-01-29	37.810	38.0800	36.9900	37.030	-1.542%	219,305	-33.243%
2025-01-28	36.520	37.6990	36.5050	37.610	+3.126%	193,643	-34.273%
2025-01-27	36.520	36.7800	35.7400	36.470	-0.924%	266,779	-32.218%
2025-01-24	36.100	36.9200	36.0000	36.810	+1.967%	261,802	-32.844%
2025-01-23	35.790	36.1700	35.3300	36.100	+0.641%	176,925	-31.524%
2025-01-22	35.500	36.6400	35.5000	35.870	-0.111%	386,752	-31.084%
2025-01-21	35.020	35.9700	34.4700	35.910	+3.906%	329,845	-31.161%
2025-01-17	34.640	34.7237	33.8574	34.560	+0.319%	190,133	-28.472%
2025-01-16	35.990	36.1100	34.4500	34.450	-3.609%	158,612	-28.244%
2025-01-15	35.000	35.8300	34.8750	35.740	+3.444%	300,333	-30.834%
2025-01-14	33.280	34.5600	33.2800	34.550	+4.160%	279,633	-28.452%
2025-01-13	32.640	33.3600	32.1544	33.170	+0.485%	198,871	-25.475%
2025-01-10	33.600	33.7000	32.6800	33.010	-2.897%	156,089	-25.114%
2025-01-08	33.970	34.2650	33.1300	33.995	+0.044%	233,081	-27.283%
2025-01-07	32.800	34.4500	32.8000	33.980	+4.201%	293,806	-27.251%
2025-01-06	32.380	32.6568	32.1300	32.610	+0.991%	175,622	-24.195%
2025-01-03	32.220	32.4300	31.7000	32.290	+1.033%	105,154	-23.444%
2025-01-02	32.480	32.7216	31.3600	31.960	-1.022%	240,312	-22.653%
2024-12-31	32.720	33.0000	32.1000	32.290	-0.554%	136,481	-23.444%
2024-12-30	31.910	32.5700	31.0279	32.470	+1.247%	128,430	-23.868%
2024-12-27	32.340	32.5700	31.7000	32.070	-1.535%	157,370	-22.919%
2024-12-26	31.430	32.7050	31.3050	32.570	+2.680%	154,759	-24.102%
2024-12-24	31.030	31.7200	31.0000	31.720	+1.667%	87,937	-22.068%
2024-12-23	31.150	31.9000	30.8000	31.200	+0.775%	259,844	-20.769%
2024-12-20	30.920	31.7800	30.4250	30.960	-1.433%	828,866	-20.155%
2024-12-19	31.270	32.4500	30.8600	31.410	+1.013%	308,513	-21.299%
2024-12-18	31.230	31.6800	30.4700	31.095	-0.209%	352,396	-20.502%
2024-12-17	32.810	32.8950	30.2710	31.160	-6.455%	668,171	-20.668%
2024-12-16	36.000	36.0000	32.5200	33.310	-6.275%	1,089,232	-25.788%
2024-12-13	34.700	35.8000	33.4000	35.540	+5.585%	1,007,027	-30.445%
2024-12-12	31.000	34.8900	28.8900	33.660	+30.718%	1,389,853	-26.560%
2024-12-11	25.460	26.2400	25.3900	25.750	+2.386%	323,915	-4.000%
2024-12-10	24.910	25.4600	24.7900	25.150	+1.045%	175,995	-1.710%
2024-12-09	24.920	25.0800	24.7700	24.890	+0.606%	190,347	-0.683%
2024-12-06	25.390	25.4500	24.7200	24.740	-2.483%	204,331	-0.081%
2024-12-05	25.460	25.6700	25.2600	25.370	-0.627%	128,853	-2.562%
2024-12-04	25.780	25.9700	25.4500	25.530	-1.047%	157,437	-3.173%
2024-12-03	25.900	26.1500	25.7300	25.800	-0.271%	140,893	-4.186%
2024-12-02	25.690	25.9200	25.1650	25.870	+1.173%	147,117	-4.445%
2024-11-29	25.600	25.7300	25.5100	25.570	+0.078%	39,727	-3.324%
2024-11-27	25.790	25.8000	25.3500	25.550	-0.156%	51,209	-3.249%
2024-11-26	25.500	25.7700	25.3600	25.590	+0.314%	104,763	-3.400%
2024-11-25	25.650	25.8500	25.4400	25.510	+0.433%	108,729	-3.097%
2024-11-22	25.380	25.5500	25.2510	25.400	+0.874%	155,376	-2.677%
2024-11-21	25.070	25.4400	24.7400	25.180	+0.720%	112,801	-1.827%
2024-11-20	25.300	25.4500	24.9500	25.000	-1.381%	164,138	-1.120%
2024-11-19	25.150	25.5150	24.9470	25.350	+0.039%	96,234	-2.485%
2024-11-18	24.890	25.4100	24.8900	25.340	+1.767%	133,597	-2.447%
2024-11-15	25.110	25.2500	24.7250	24.900	-0.440%	169,377	-0.723%
2024-11-14	25.360	25.3600	24.8500	25.010	-1.029%	86,677	-1.160%
2024-11-13	25.640	25.7900	25.1650	25.270	-0.746%	132,421	-2.176%
2024-11-12	25.180	25.5250	24.9000	25.460	+1.192%	148,791	-2.907%
2024-11-11	24.670	25.2700	24.6700	25.160	+2.193%	127,709	-1.749%
2024-11-08	24.220	24.6900	24.2200	24.620	+1.359%	98,531	+0.406%
2024-11-07	23.870	24.4000	23.8700	24.290	+1.208%	150,062	+1.770%
2024-11-06	23.200	24.0250	23.1500	24.000	+7.962%	177,487	+3.000%
2024-11-05	21.850	22.2500	21.8500	22.230	+1.693%	87,759	+11.201%
2024-11-04	21.590	21.9360	21.3400	21.860	+1.251%	165,688	+13.083%
2024-11-01	21.610	21.8300	21.5300	21.590	+0.046%	54,651	+14.497%
2024-10-31	21.620	21.6700	21.4001	21.580	-0.185%	59,407	+14.551%
2024-10-30	21.360	21.7800	21.3600	21.620	+1.028%	136,503	+14.339%
2024-10-29	21.530	21.7900	21.3800	21.400	-1.564%	97,080	+15.514%
2024-10-28	21.730	21.9760	21.6500	21.740	+0.602%	56,398	+13.707%
2024-10-25	21.670	21.7900	21.2300	21.610	+0.278%	93,480	+14.391%
2024-10-24	21.710	21.7400	21.3200	21.550	-0.554%	68,523	+14.710%
2024-10-23	21.860	22.2000	21.5646	21.670	-1.545%	37,656	+14.075%
2024-10-22	22.000	22.0800	21.8200	22.010	-0.587%	35,494	+12.313%
2024-10-21	22.150	22.4400	22.0550	22.140	0.000%	46,274	+11.653%
2024-10-18	22.850	22.8500	22.0000	22.140	-2.937%	110,425	+11.653%
2024-10-17	22.720	22.9250	22.6600	22.810	+0.352%	58,838	+8.374%
2024-10-16	22.780	22.9100	22.6800	22.730	+0.798%	39,317	+8.755%
2024-10-15	22.610	22.9200	22.5500	22.550	-0.221%	66,721	+9.623%
2024-10-14	22.490	22.6200	22.2900	22.600	+0.444%	53,519	+9.381%
2024-10-11	21.870	22.5900	21.8201	22.500	+2.881%	52,601	+9.867%
2024-10-10	21.850	21.9950	21.7150	21.870	-0.861%	35,992	+13.032%
2024-10-09	22.000	22.3300	21.9200	22.060	+0.318%	41,125	+12.058%
2024-10-08	21.880	22.0500	21.8500	21.990	+1.011%	133,659	+12.415%
2024-10-07	22.040	22.0400	21.6700	21.770	-1.849%	39,771	+13.551%
2024-10-04	22.110	22.2800	21.9700	22.180	+1.002%	35,338	+11.452%
2024-10-03	22.100	22.1000	21.7400	21.960	-0.543%	48,512	+12.568%
2024-10-02	22.390	22.5200	22.0300	22.080	-1.648%	48,809	+11.957%
2024-10-01	22.770	22.7765	22.1800	22.450	-1.535%	72,161	+10.111%
2024-09-30	22.370	22.8600	22.0400	22.800	+1.650%	101,584	+8.421%
2024-09-27	22.430	22.6900	22.1800	22.430	+0.945%	77,324	+10.210%
2024-09-26	22.730	22.7600	22.2000	22.220	-1.157%	84,846	+11.251%
2024-09-25	22.830	23.0650	22.3600	22.480	-1.317%	172,647	+9.964%
2024-09-24	22.900	23.0700	22.6900	22.780	-0.437%	91,983	+8.516%
2024-09-23	22.980	23.2700	22.7300	22.880	-0.478%	97,799	+8.042%
2024-09-20	23.440	23.5000	22.9900	22.990	-1.500%	405,356	+7.525%
2024-09-19	23.430	23.5000	23.1850	23.340	+1.611%	119,355	+5.913%
2024-09-18	22.640	23.6550	22.6400	22.970	+1.817%	98,602	+7.619%
2024-09-17	22.690	23.0100	22.5300	22.560	+0.267%	109,287	+9.574%
2024-09-16	22.520	22.6100	22.3100	22.500	+0.536%	57,619	+9.867%
2024-09-13	22.370	22.5000	22.0300	22.380	+0.720%	60,103	+10.456%
2024-09-12	22.000	22.3000	21.8700	22.220	+1.276%	75,538	+11.251%
2024-09-11	22.410	22.4100	21.5800	21.940	-2.097%	83,991	+12.671%
2024-09-10	21.420	22.4100	21.3750	22.410	+4.184%	124,962	+10.308%
2024-09-09	21.100	21.5700	21.0200	21.510	+1.991%	108,535	+14.923%
2024-09-06	21.740	22.0000	21.0200	21.090	-3.301%	224,284	+17.212%
2024-09-05	21.600	21.8100	21.4000	21.810	+1.160%	80,544	+13.343%
2024-09-04	21.280	21.6300	21.0000	21.560	+1.602%	67,912	+14.657%
2024-09-03	21.790	21.9600	21.1500	21.220	-2.526%	76,548	+16.494%
2024-08-30	21.880	21.8800	21.3500	21.770	+0.046%	78,960	+13.551%
2024-08-29	21.750	21.8600	21.5500	21.760	+0.694%	76,273	+13.603%
2024-08-28	22.020	22.0300	21.5600	21.610	-2.173%	61,160	+14.391%
2024-08-27	22.420	22.4200	22.0400	22.090	-1.822%	86,697	+11.906%
2024-08-26	22.540	22.7400	22.2653	22.500	+0.312%	100,932	+9.867%
2024-08-23	21.740	22.5600	21.6200	22.430	+3.987%	181,989	+10.210%
2024-08-22	21.820	21.9700	21.4900	21.570	-1.372%	59,675	+14.604%
2024-08-21	21.990	22.0000	21.7000	21.870	+0.229%	68,673	+13.032%
2024-08-20	22.100	22.1800	21.6600	21.820	-2.415%	99,390	+13.291%
2024-08-19	22.660	22.8700	22.0000	22.360	-1.757%	101,935	+10.555%
2024-08-16	22.290	22.8500	22.2900	22.760	+1.834%	91,497	+8.612%
2024-08-15	22.460	22.5900	22.2300	22.350	+1.315%	125,807	+10.604%
2024-08-14	22.770	22.7700	22.0250	22.060	-2.389%	92,549	+12.058%
2024-08-13	22.420	22.8700	22.1300	22.600	+1.119%	116,361	+9.381%
2024-08-12	22.320	22.4600	21.9600	22.350	+0.540%	143,397	+10.604%
2024-08-09	21.020	22.4200	21.0200	22.230	+5.756%	114,820	+11.201%
2024-08-08	20.050	21.2500	19.9700	21.020	+4.681%	84,356	+17.602%
2024-08-07	20.370	20.4400	20.0000	20.080	0.000%	84,059	+23.108%
2024-08-06	20.320	20.4900	19.9450	20.080	-1.617%	115,061	+23.108%
2024-08-05	20.790	20.7900	19.8700	20.410	-4.848%	106,111	+21.117%
2024-08-02	21.400	21.7400	21.1817	21.450	-2.411%	84,506	+15.245%
2024-08-01	22.440	22.6400	21.0400	21.980	-2.181%	70,931	+12.466%
2024-07-31	22.010	22.8700	21.8100	22.470	+2.276%	143,439	+10.013%
2024-07-30	22.230	22.4000	21.9600	21.970	-0.768%	136,301	+12.517%
2024-07-29	22.320	22.5350	22.0100	22.140	-0.494%	112,497	+11.653%
2024-07-26	21.780	22.3100	21.4850	22.250	+3.153%	197,716	+11.101%
2024-07-25	21.240	21.6900	21.0500	21.570	+2.131%	79,426	+14.604%
2024-07-24	21.110	21.4432	20.9600	21.120	-0.659%	67,520	+17.045%
2024-07-23	20.900	21.4000	20.7100	21.260	+1.480%	57,977	+16.275%
2024-07-22	20.570	21.0400	20.5700	20.950	+1.946%	65,373	+17.995%
2024-07-19	20.490	20.6600	20.3250	20.550	+0.440%	95,281	+20.292%
2024-07-18	20.730	21.0200	20.4000	20.460	-1.871%	55,362	+20.821%
2024-07-17	20.900	21.2250	20.5300	20.850	-0.903%	91,113	+18.561%
2024-07-16	20.450	21.0400	20.4200	21.040	+3.953%	102,906	+17.490%
2024-07-15	20.320	20.6150	20.1600	20.240	+0.049%	129,749	+22.134%
2024-07-12	20.490	20.6200	20.0500	20.230	-0.099%	119,158	+22.195%
2024-07-11	19.850	20.4200	19.8500	20.250	+3.793%	126,819	+22.074%
2024-07-10	19.810	20.0100	19.3100	19.510	-1.663%	80,365	+26.704%
2024-07-09	19.760	19.9300	19.7000	19.840	-0.302%	56,721	+24.597%
2024-07-08	19.820	20.1500	19.8150	19.900	+0.811%	78,311	+24.221%
2024-07-05	19.630	19.7700	19.4700	19.740	-0.253%	72,426	+25.228%
2024-07-03	20.110	20.1100	19.5800	19.790	-0.901%	86,672	+24.912%
2024-07-02	20.050	20.1999	19.6900	19.970	+0.301%	104,366	+23.786%
2024-07-01	19.970	20.0000	19.5500	19.910	-0.350%	80,372	+24.159%
2024-06-28	20.440	20.4400	19.7050	19.980	-1.770%	484,186	+23.724%
2024-06-27	19.540	20.3400	19.4400	20.340	+4.737%	98,998	+21.534%
2024-06-26	19.690	19.8000	19.3200	19.420	-2.117%	105,683	+27.291%
2024-06-25	19.580	19.8600	19.5600	19.840	+0.864%	94,464	+24.597%
2024-06-24	19.190	19.8400	19.0600	19.670	+3.092%	133,360	+25.674%
2024-06-21	19.210	19.3000	18.9400	19.080	-0.469%	489,767	+29.560%
2024-06-20	19.050	19.2899	19.0100	19.170	-0.156%	63,274	+28.951%
2024-06-18	19.080	19.5300	19.0100	19.200	+0.999%	82,051	+28.750%
2024-06-17	19.120	19.1800	18.9000	19.010	-1.041%	58,934	+30.037%
2024-06-14	19.160	19.3400	18.8725	19.210	-0.621%	63,466	+28.683%
2024-06-13	19.670	19.6700	19.1750	19.330	-1.878%	51,702	+27.884%
2024-06-12	20.000	20.3600	19.4806	19.700	0.000%	91,868	+25.482%
2024-06-11	19.210	19.7200	19.0100	19.700	+2.073%	93,257	+25.482%
2024-06-10	19.220	19.3700	18.9600	19.300	+0.521%	67,803	+28.083%
2024-06-07	19.300	19.3250	19.1400	19.200	-1.133%	56,064	+28.750%
2024-06-06	19.310	19.5000	19.1800	19.420	-0.154%	47,992	+27.291%
2024-06-05	19.390	19.5200	19.2452	19.450	+1.091%	64,133	+27.095%
2024-06-04	19.410	19.4100	18.9900	19.240	-1.232%	58,182	+28.482%
2024-06-03	19.930	19.9300	19.3200	19.480	-0.663%	75,635	+26.899%
2024-05-31	19.600	19.6900	19.4300	19.610	+0.513%	146,626	+26.058%
2024-05-30	19.280	19.5150	19.0300	19.510	+1.880%	68,902	+26.704%
2024-05-29	18.920	19.2500	18.9200	19.150	0.000%	61,636	+29.086%
2024-05-28	19.390	19.4200	18.9900	19.150	-0.726%	73,897	+29.086%
2024-05-24	19.120	19.3200	19.1100	19.290	+0.889%	49,990	+28.149%
2024-05-23	19.220	19.2200	18.7800	19.120	-0.520%	63,518	+29.289%
2024-05-22	19.500	19.7252	19.2000	19.220	-1.030%	64,673	+28.616%
2024-05-21	19.700	19.7000	19.2200	19.420	-1.770%	75,417	+27.291%
2024-05-20	19.630	19.8000	19.4000	19.770	+0.406%	71,640	+25.038%
2024-05-17	19.670	19.7100	19.3310	19.690	+0.204%	69,527	+25.546%
2024-05-16	19.530	19.7480	19.2600	19.650	+0.153%	91,158	+25.802%
2024-05-15	19.430	19.8600	19.4100	19.620	+2.028%	117,241	+25.994%
2024-05-14	19.140	19.6600	19.1050	19.230	+1.211%	147,327	+28.549%
2024-05-13	18.720	19.0870	18.7200	19.000	+2.151%	153,968	+30.105%
2024-05-10	18.870	18.9299	18.4300	18.600	-0.694%	137,965	+32.903%
2024-05-09	18.968	19.0350	17.3300	18.730	-2.752%	234,868	+31.981%
2024-05-08	18.170	19.4200	18.0500	19.260	+5.650%	416,969	+28.349%
2024-05-07	18.020	18.3200	18.0200	18.230	+1.616%	115,187	+35.601%
2024-05-06	18.000	18.1500	17.9200	17.940	-0.056%	42,576	+37.793%
2024-05-03	17.860	18.0200	17.6250	17.950	+1.127%	54,018	+37.716%
2024-05-02	17.440	17.7800	17.3300	17.750	+2.011%	70,222	+39.268%
2024-05-01	17.410	17.5850	17.1700	17.400	+0.811%	82,671	+42.069%
2024-04-30	17.510	17.6500	17.0700	17.260	-2.154%	172,479	+43.221%
2024-04-29	17.490	17.7600	17.4850	17.640	+1.263%	64,904	+40.136%
2024-04-26	17.320	17.6200	17.3200	17.420	+1.103%	56,475	+41.906%
2024-04-25	17.180	17.3100	17.0900	17.230	-0.520%	56,115	+43.471%
2024-04-24	17.240	17.3400	17.1000	17.320	-0.058%	65,603	+42.725%
2024-04-23	17.460	17.7000	17.3000	17.330	-0.517%	52,300	+42.643%
2024-04-22	17.080	17.4300	17.0700	17.420	+2.170%	88,318	+41.906%
2024-04-19	16.850	17.2600	16.8300	17.050	+0.828%	120,570	+44.985%
2024-04-18	16.880	17.1900	16.7900	16.910	+0.059%	105,476	+46.186%
2024-04-17	17.530	17.5300	16.8900	16.900	-3.207%	112,184	+46.272%
2024-04-16	17.540	17.7000	17.4300	17.460	-1.133%	41,831	+41.581%
2024-04-15	17.890	17.9700	17.6300	17.660	-1.396%	51,628	+39.977%
2024-04-12	18.200	18.2350	17.8000	17.910	-2.078%	57,456	+38.023%
2024-04-11	18.070	18.3200	18.0200	18.290	+1.050%	72,184	+35.156%
2024-04-10	18.520	18.7000	17.9400	18.100	-3.157%	97,443	+36.575%
2024-04-09	18.380	18.7100	18.3300	18.690	+2.131%	87,048	+32.263%
2024-04-08	18.340	18.5100	18.1900	18.300	-0.381%	128,465	+35.082%
2024-04-05	18.370	18.5500	18.2850	18.370	-0.595%	88,339	+34.567%
2024-04-04	18.500	18.7150	18.3100	18.480	+0.054%	76,359	+33.766%
2024-04-03	18.490	18.5600	18.3450	18.470	-0.162%	76,109	+33.839%
2024-04-02	18.520	18.5200	18.3200	18.500	-0.591%	85,878	+33.622%
2024-04-01	18.690	18.7250	18.2800	18.610	+0.054%	103,069	+32.832%
2024-03-28	18.440	18.7699	18.4100	18.600	+1.197%	136,501	+32.903%
2024-03-27	18.280	18.5200	18.2001	18.380	+0.768%	99,010	+34.494%
2024-03-26	18.340	18.3900	18.1800	18.240	-0.110%	141,029	+35.526%
2024-03-25	18.190	18.3300	18.1600	18.260	+0.828%	70,648	+35.378%
2024-03-22	18.100	18.2035	18.0000	18.110	+0.444%	81,862	+36.499%
2024-03-21	17.860	18.3100	17.7100	18.030	+1.008%	154,790	+37.105%
2024-03-20	17.810	18.0200	17.6700	17.850	+0.337%	86,256	+38.487%
2024-03-19	17.590	17.9800	17.4350	17.790	+1.137%	69,579	+38.954%
2024-03-18	17.850	17.9400	17.5100	17.590	-1.567%	103,602	+40.534%
2024-03-15	17.490	17.9200	17.4900	17.870	+1.650%	321,356	+38.332%
2024-03-14	17.610	17.7300	17.4600	17.580	-0.397%	80,100	+40.614%
2024-03-13	17.700	17.8200	17.5600	17.650	-0.113%	66,030	+40.057%
2024-03-12	17.730	17.8000	17.5900	17.670	-0.338%	103,991	+39.898%
2024-03-11	17.730	17.8488	17.6200	17.730	-0.225%	84,974	+39.425%
2024-03-08	18.110	18.1100	17.6100	17.770	-1.278%	101,958	+39.111%
2024-03-07	17.750	18.2500	17.7500	18.000	+1.294%	131,022	+37.333%
2024-03-06	17.770	17.9200	17.6700	17.770	+0.737%	192,512	+39.111%
2024-03-05	17.670	17.7300	17.4700	17.640	-0.620%	111,228	+40.136%
2024-03-04	18.090	18.1450	17.6400	17.750	-1.334%	90,576	+39.268%
2024-03-01	17.920	18.2100	17.8200	17.990	+0.335%	119,534	+37.410%
2024-02-29	17.680	18.0800	17.5000	17.930	+2.399%	95,483	+37.869%
2024-02-28	17.490	17.6750	16.9300	17.510	-0.568%	162,583	+41.176%
2024-02-27	17.680	17.8200	17.5200	17.610	-0.340%	88,444	+40.375%
2024-02-26	17.440	17.8300	17.4400	17.670	+0.512%	116,255	+39.898%
2024-02-23	17.140	17.6100	17.0800	17.580	+2.807%	97,716	+40.614%
2024-02-22	17.070	17.2000	17.0600	17.100	-0.292%	105,085	+44.561%
2024-02-21	16.980	17.1700	16.8950	17.150	+0.705%	69,859	+44.140%
2024-02-20	17.020	17.1400	16.9600	17.030	-0.873%	192,205	+45.156%
2024-02-16	17.070	17.3500	17.0500	17.180	+0.585%	135,796	+43.888%
2024-02-15	16.730	17.1400	16.5800	17.080	+3.265%	150,876	+44.731%
2024-02-14	16.200	16.8300	16.1100	16.540	+3.117%	140,037	+49.456%
2024-02-13	15.840	16.4300	15.7900	16.040	-0.743%	226,682	+54.115%
2024-02-12	15.510	16.3100	15.5100	16.160	+4.799%	210,841	+52.970%
2024-02-09	15.380	16.1850	15.3000	15.420	-0.259%	223,085	+60.311%
2024-02-08	15.710	16.1000	13.9900	15.460	-10.273%	432,945	+59.897%
2024-02-07	17.210	17.3800	17.1300	17.230	-0.174%	98,684	+43.471%
2024-02-06	16.820	17.3200	16.8100	17.260	+2.009%	107,628	+43.221%
2024-02-05	17.190	17.1900	16.8900	16.920	-1.799%	97,287	+46.099%
2024-02-02	17.500	17.6100	17.2300	17.230	-2.213%	186,226	+43.471%
2024-02-01	17.470	17.6600	17.4700	17.620	+0.974%	106,032	+40.295%
2024-01-31	17.690	17.7900	17.4100	17.450	-1.412%	201,975	+41.662%
2024-01-30	17.670	17.7450	17.4800	17.700	-0.113%	146,839	+39.661%
2024-01-29	17.560	17.7200	17.4300	17.720	+1.026%	114,010	+39.503%
2024-01-26	17.470	17.5900	17.4200	17.540	+0.631%	121,881	+40.935%
2024-01-25	17.610	17.6749	17.3950	17.430	-0.229%	101,238	+41.824%
2024-01-24	17.500	17.6200	17.3800	17.470	+0.576%	129,661	+41.500%
2024-01-23	17.330	17.4800	17.2467	17.370	+0.930%	139,787	+42.314%
2024-01-22	17.090	17.2200	16.9700	17.210	+1.714%	179,068	+43.637%
2024-01-19	17.040	17.1400	16.8900	16.920	+0.118%	141,795	+46.099%
2024-01-18	17.000	17.0500	16.6950	16.900	-0.177%	156,150	+46.272%
2024-01-17	16.920	17.1400	16.9100	16.930	-0.878%	97,495	+46.013%
2024-01-16	17.140	17.1600	16.9050	17.080	-0.350%	177,522	+44.731%
2024-01-12	17.210	17.3200	17.1300	17.140	+0.410%	135,498	+44.224%
2024-01-11	16.990	17.0800	16.8900	17.070	+0.589%	152,986	+44.815%
2024-01-10	16.830	17.0000	16.7900	16.970	+0.296%	118,520	+45.669%
2024-01-09	16.770	17.0300	16.5100	16.920	-0.177%	133,662	+46.099%
2024-01-08	16.640	17.0100	16.5347	16.950	+1.802%	138,814	+45.841%
2024-01-05	17.000	17.0000	16.6400	16.650	-2.231%	186,263	+48.468%
2024-01-04	17.530	17.5400	16.9650	17.030	-2.407%	151,058	+45.156%
2024-01-03	17.550	18.3100	17.2200	17.450	+1.868%	343,739	+41.662%
2024-01-02	17.070	17.2700	16.8900	17.130	-0.465%	212,908	+44.308%
2023-12-29	16.980	17.3400	16.8948	17.210	+1.116%	180,193	+43.637%
2023-12-28	17.010	17.2133	17.0100	17.020	-0.117%	110,677	+45.241%
2023-12-27	17.130	17.1400	16.9600	17.040	-0.409%	173,583	+45.070%
2023-12-26	17.260	17.3500	17.1000	17.110	-1.155%	156,366	+44.477%
2023-12-22	17.480	17.6300	17.3000	17.310	-0.802%	138,400	+42.808%
2023-12-21	17.420	17.5700	17.1600	17.450	+0.634%	198,023	+41.662%
2023-12-20	17.150	17.4550	17.0900	17.340	+0.697%	216,796	+42.561%
2023-12-19	17.350	17.4272	17.1250	17.220	+0.525%	284,188	+43.554%
2023-12-18	17.640	17.6400	17.0600	17.130	-1.665%	259,858	+44.308%
2023-12-15	17.190	17.4300	16.8200	17.420	+2.531%	960,600	+41.906%
2023-12-14	17.640	17.7200	16.9600	16.990	-3.739%	187,902	+45.497%
2023-12-13	17.480	17.7300	17.0700	17.650	+1.788%	189,229	+40.057%
2023-12-12	17.390	17.5700	17.0900	17.340	+0.463%	236,573	+42.561%
2023-12-11	17.020	17.2600	16.7100	17.260	+0.818%	435,007	+43.221%
2023-12-08	16.830	17.4100	16.7700	17.120	-0.175%	292,294	+44.393%
2023-12-07	19.940	20.0113	16.9900	17.150	-13.906%	694,050	+44.140%
2023-12-06	19.620	20.0700	19.5703	19.920	+1.685%	227,450	+24.096%
2023-12-05	19.810	19.8400	19.3800	19.590	-1.111%	174,266	+26.187%
2023-12-04	19.810	20.1150	19.6700	19.810	+0.253%	219,216	+24.785%
2023-12-01	19.210	19.9400	19.0800	19.760	+3.132%	272,376	+25.101%
2023-11-30	19.300	19.3000	18.8600	19.160	-0.208%	541,683	+29.019%
2023-11-29	20.090	20.4050	19.1400	19.200	-4.192%	431,968	+28.750%
2023-11-28	20.680	20.6800	20.0000	20.040	-2.860%	163,418	+23.353%
2023-11-27	20.640	20.8500	20.5000	20.630	-0.578%	284,680	+19.825%