OIG
Orion180 Insurance Group Inc. Class A common stock
stockNASDAQ
At CloseNov 5, 2026 3:59:51 PM EST
8.99USD-11.690%(-1.19)124,381
OIG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.9900 | 9.9900 | 8.7900 | 8.9900 | -11.690% | 124,381 | 0.000% | |
| 2026-11-04 | 9.8800 | 10.1800 | 9.6100 | 10.1800 | +3.878% | 113,514 | -11.690% | |
| 2026-11-03 | 9.7300 | 9.8900 | 9.5600 | 9.8000 | -1.606% | 142,922 | -8.265% | |
| 2026-11-02 | 9.8300 | 10.2900 | 9.8200 | 9.9600 | +2.680% | 123,486 | -9.739% | |
| 2026-10-30 | 9.6800 | 9.8900 | 9.4900 | 9.7000 | -2.119% | 89,775 | -7.320% | |
| 2026-10-29 | 9.8000 | 9.9100 | 9.6000 | 9.9100 | +3.229% | 81,508 | -9.284% | |
| 2026-10-28 | 9.4500 | 9.8200 | 9.3100 | 9.6000 | +2.894% | 313,366 | -6.354% | |
| 2026-10-27 | 9.1500 | 9.4500 | 9.1200 | 9.3300 | +2.640% | 77,551 | -3.644% | |
| 2026-10-26 | 9.0900 | 9.1000 | 8.9500 | 9.0900 | +0.553% | 41,192 | -1.100% | |
| 2026-10-23 | 8.7200 | 9.0600 | 8.6100 | 9.0400 | +0.222% | 212,665 | -0.553% | |
| 2026-10-22 | 8.9300 | 9.0800 | 8.8000 | 9.0200 | 0.000% | 215,154 | -0.333% | |
| 2026-10-21 | 9.4700 | 9.5000 | 8.7300 | 9.0200 | -4.953% | 230,188 | -0.333% | |
| 2026-10-20 | 9.7300 | 9.9900 | 9.4500 | 9.4900 | -4.141% | 166,319 | -5.269% | |
| 2026-10-19 | 9.4300 | 9.9400 | 9.3900 | 9.9000 | +3.125% | 206,114 | -9.192% | |
| 2026-10-16 | 9.1900 | 9.6500 | 9.1900 | 9.6000 | +3.896% | 161,496 | -6.354% | |
| 2026-10-15 | 8.8400 | 9.3000 | 8.8400 | 9.2400 | +2.099% | 381,725 | -2.706% | |
| 2026-10-14 | 8.9900 | 9.3000 | 8.8900 | 9.0500 | -0.549% | 164,639 | -0.663% | |
| 2026-10-13 | 8.9000 | 9.1600 | 8.9000 | 9.1000 | +0.887% | 205,255 | -1.209% | |
| 2026-10-12 | 9.0700 | 9.0900 | 8.4000 | 9.0200 | +2.036% | 259,237 | -0.333% | |
| 2026-10-09 | 9.0900 | 9.0900 | 8.2700 | 8.8400 | -1.119% | 381,531 | +1.697% | |
| 2026-10-08 | 8.2400 | 8.9600 | 7.9700 | 8.9400 | +11.056% | 335,080 | +0.559% | |
| 2026-10-07 | 8.6200 | 8.6900 | 7.8400 | 8.0500 | -7.258% | 692,999 | +11.677% | |
| 2026-10-06 | 9.0600 | 9.1800 | 8.6400 | 8.6800 | -5.550% | 463,912 | +3.571% | |
| 2026-10-05 | 9.1900 | 9.3000 | 9.0100 | 9.1900 | -2.338% | 336,270 | -2.176% | |
| 2026-10-02 | 9.6300 | 9.7400 | 9.1700 | 9.4100 | -3.882% | 437,615 | -4.463% | |
| 2026-10-01 | 9.4000 | 10.0600 | 9.4000 | 9.7900 | +1.767% | 798,568 | -8.172% | |
| 2026-09-30 | 9.8500 | 10.0200 | 9.2800 | 9.6200 | -5.408% | 855,557 | -6.549% | |
| 2026-09-29 | 9.4100 | 10.5500 | 9.4100 | 10.1700 | +8.307% | 585,507 | -11.603% | |
| 2026-09-28 | 9.6500 | 9.6900 | 9.1500 | 9.3900 | -3.096% | 160,404 | -4.260% | |
| 2026-09-25 | 10.1000 | 10.1000 | 9.1000 | 9.6900 | -1.424% | 456,683 | -7.224% | |
| 2026-09-24 | 9.4000 | 10.0200 | 9.3800 | 9.8300 | +1.550% | 907,120 | -8.545% | |
| 2026-09-23 | 10.4800 | 10.4800 | 9.6500 | 9.6800 | -7.634% | 712,890 | -7.128% | |
| 2026-09-22 | 11.0400 | 11.2300 | 10.4000 | 10.4800 | -7.665% | 1,077,555 | -14.218% | |
| 2026-09-21 | 11.9500 | 11.9500 | 10.9700 | 11.3500 | -2.575% | 915,270 | -20.793% | |
| 2026-09-18 | 11.5900 | 11.8300 | 11.2800 | 11.6500 | +2964.983% | 4,544,802 | -22.833% | |
| 2023-08-28 | 0.5015 | 0.5215 | 0.3801 | 0.3801 | -27.072% | 619,519 | +2265.167% | |
| 2023-08-25 | 0.6950 | 0.7000 | 0.5200 | 0.5212 | -27.951% | 385,320 | +1624.866% | |
| 2023-08-24 | 0.8001 | 0.8800 | 0.6201 | 0.7234 | -39.210% | 976,633 | +1142.743% | |
| 2023-08-23 | 1.6900 | 1.6900 | 1.1000 | 1.1900 | -33.520% | 302,637 | +655.462% | |
| 2023-08-22 | 2.0900 | 2.0900 | 1.6800 | 1.7900 | -12.895% | 98,309 | +402.235% | |
| 2023-08-21 | 2.0700 | 2.2000 | 2.0100 | 2.0550 | -4.419% | 50,587 | +337.470% | |
| 2023-08-18 | 2.1200 | 2.2000 | 2.0100 | 2.1500 | -3.587% | 21,736 | +318.140% | |
| 2023-08-17 | 2.5900 | 2.5900 | 2.2101 | 2.2300 | -7.083% | 20,159 | +303.139% | |
| 2023-08-16 | 2.6500 | 2.6800 | 2.4000 | 2.4000 | -11.111% | 17,254 | +274.583% | |
| 2023-08-15 | 2.9100 | 2.9100 | 2.7000 | 2.7000 | -7.216% | 13,182 | +232.963% | |
| 2023-08-14 | 2.9700 | 3.0299 | 2.8829 | 2.9100 | -4.590% | 10,845 | +208.935% | |
| 2023-08-11 | 2.8600 | 3.1175 | 2.8600 | 3.0500 | +3.390% | 66,917 | +194.754% | |
| 2023-08-10 | 3.4700 | 3.4700 | 2.9300 | 2.9500 | -15.230% | 49,953 | +204.746% | |
| 2023-08-09 | 3.5500 | 3.5601 | 3.3739 | 3.4800 | -3.064% | 6,425 | +158.333% | |
| 2023-08-08 | 3.6100 | 3.6800 | 3.2900 | 3.5900 | -2.710% | 52,395 | +150.418% | |
| 2023-08-07 | 3.8300 | 4.0200 | 3.6100 | 3.6900 | -2.381% | 30,062 | +143.631% | |
| 2023-08-04 | 3.6600 | 3.8500 | 3.5600 | 3.7800 | +3.562% | 8,144 | +137.831% | |
| 2023-08-03 | 3.8900 | 3.9600 | 3.6300 | 3.6500 | -7.360% | 42,636 | +146.301% | |
| 2023-08-02 | 4.0200 | 4.3262 | 3.8401 | 3.9400 | -1.990% | 103,577 | +128.173% | |
| 2023-08-01 | 3.7500 | 4.0600 | 3.6900 | 4.0200 | +7.487% | 90,262 | +123.632% | |
| 2023-07-31 | 3.5800 | 3.7800 | 3.5601 | 3.7400 | +2.186% | 28,991 | +140.374% | |
| 2023-07-28 | 3.4600 | 3.6600 | 3.4600 | 3.6600 | +5.780% | 31,618 | +145.628% | |
| 2023-07-27 | 3.7800 | 3.7800 | 3.4345 | 3.4600 | -7.487% | 33,684 | +159.827% | |
| 2023-07-26 | 3.6600 | 3.7900 | 3.6000 | 3.7400 | +0.538% | 68,670 | +140.374% | |
| 2023-07-25 | 3.7500 | 3.8000 | 3.6000 | 3.7200 | 0.000% | 65,624 | +141.667% | |
| 2023-07-24 | 3.4900 | 3.7800 | 3.4900 | 3.7200 | +5.682% | 37,889 | +141.667% | |
| 2023-07-21 | 3.3700 | 3.5999 | 3.3600 | 3.5200 | +4.762% | 44,535 | +155.398% | |
| 2023-07-20 | 3.7700 | 3.7700 | 3.3500 | 3.3600 | -3.725% | 82,486 | +167.560% | |
| 2023-07-19 | 2.9800 | 3.6599 | 2.9800 | 3.4900 | +17.905% | 122,517 | +157.593% | |
| 2023-07-18 | 2.9300 | 3.0000 | 2.8900 | 2.9600 | +4.225% | 48,548 | +203.716% | |
| 2023-07-17 | 3.0000 | 3.0150 | 2.7906 | 2.8400 | -5.333% | 65,957 | +216.549% | |
| 2023-07-14 | 2.9300 | 3.2400 | 2.8500 | 3.0000 | +3.806% | 158,877 | +199.667% | |
| 2023-07-13 | 2.4900 | 2.9000 | 2.4900 | 2.8900 | +15.139% | 134,181 | +211.073% | |
| 2023-07-12 | 2.2200 | 2.5200 | 2.1803 | 2.5100 | +15.668% | 113,036 | +258.167% | |
| 2023-07-11 | 2.0800 | 2.1900 | 2.0800 | 2.1700 | +3.333% | 12,113 | +314.286% | |
| 2023-07-10 | 2.0200 | 2.1300 | 2.0200 | 2.1000 | +1.449% | 40,297 | +328.095% | |
| 2023-07-07 | 2.0898 | 2.1000 | 2.0434 | 2.0700 | -0.957% | 12,875 | +334.300% | |
| 2023-07-06 | 2.1300 | 2.1578 | 2.0366 | 2.0900 | -1.878% | 8,706 | +330.144% | |
| 2023-07-05 | 2.0900 | 2.1500 | 2.0800 | 2.1300 | 0.000% | 14,796 | +322.066% | |
| 2023-07-03 | 2.0600 | 2.1780 | 2.0300 | 2.1300 | -0.467% | 13,171 | +322.066% | |
| 2023-06-30 | 2.1400 | 2.1900 | 2.0800 | 2.1400 | +0.943% | 21,182 | +320.093% | |
| 2023-06-29 | 2.1400 | 2.1400 | 2.0150 | 2.1200 | +2.415% | 10,110 | +324.057% | |
| 2023-06-28 | 2.0000 | 2.0800 | 1.9950 | 2.0700 | +4.020% | 8,006 | +334.300% | |
| 2023-06-27 | 2.0300 | 2.0913 | 1.9900 | 1.9900 | -2.927% | 9,415 | +351.759% | |
| 2023-06-26 | 2.0400 | 2.0900 | 2.0172 | 2.0500 | 0.000% | 9,884 | +338.537% | |
| 2023-06-23 | 2.2700 | 2.2700 | 2.0500 | 2.0500 | -8.072% | 16,346 | +338.537% | |
| 2023-06-22 | 2.1400 | 2.2300 | 2.0260 | 2.2300 | +4.695% | 19,308 | +303.139% | |
| 2023-06-21 | 2.1500 | 2.1500 | 2.0300 | 2.1300 | +1.914% | 25,582 | +322.066% | |
| 2023-06-20 | 2.0800 | 2.1200 | 1.9900 | 2.0900 | +1.456% | 18,236 | +330.144% | |
| 2023-06-16 | 2.1700 | 2.1700 | 2.0502 | 2.0600 | -2.370% | 26,332 | +336.408% | |
| 2023-06-15 | 2.2579 | 2.2729 | 2.0400 | 2.1100 | -4.308% | 36,812 | +326.066% | |
| 2023-06-14 | 2.2500 | 2.2500 | 2.1500 | 2.2050 | +0.227% | 23,116 | +307.710% | |
| 2023-06-13 | 2.2900 | 2.2900 | 2.1900 | 2.2000 | -0.901% | 16,484 | +308.636% | |
| 2023-06-12 | 2.2200 | 2.2700 | 2.2001 | 2.2200 | +0.452% | 15,573 | +304.955% | |
| 2023-06-09 | 2.2200 | 2.2600 | 2.1601 | 2.2100 | -0.897% | 9,364 | +306.787% | |
| 2023-06-08 | 2.1600 | 2.2600 | 2.1600 | 2.2300 | 0.000% | 11,696 | +303.139% | |
| 2023-06-07 | 2.2400 | 2.2500 | 2.1761 | 2.2300 | +0.905% | 17,606 | +303.139% | |
| 2023-06-06 | 2.2400 | 2.2500 | 2.1100 | 2.2100 | +2.315% | 24,551 | +306.787% | |
| 2023-06-05 | 2.1700 | 2.2599 | 2.1200 | 2.1600 | -2.703% | 29,855 | +316.204% | |
| 2023-06-02 | 2.1800 | 2.2600 | 2.1440 | 2.2200 | +2.304% | 31,223 | +304.955% | |
| 2023-06-01 | 2.0000 | 2.2000 | 1.9378 | 2.1700 | +8.500% | 15,754 | +314.286% | |
| 2023-05-31 | 1.9500 | 2.0000 | 1.9450 | 2.0000 | +0.503% | 9,053 | +349.500% | |
| 2023-05-30 | 1.9700 | 2.0099 | 1.9400 | 1.9900 | +1.015% | 6,493 | +351.759% | |
| 2023-05-26 | 2.0900 | 2.0900 | 1.9500 | 1.9700 | -4.369% | 28,991 | +356.345% | |
| 2023-05-25 | 2.0900 | 2.1500 | 2.0400 | 2.0600 | -1.905% | 7,847 | +336.408% | |
| 2023-05-24 | 2.1800 | 2.1800 | 2.0700 | 2.1000 | -0.943% | 10,882 | +328.095% | |
| 2023-05-23 | 2.1400 | 2.1603 | 2.1000 | 2.1200 | -2.304% | 11,822 | +324.057% | |
| 2023-05-22 | 2.1700 | 2.1700 | 2.1000 | 2.1700 | +0.463% | 13,284 | +314.286% | |
| 2023-05-19 | 2.2000 | 2.2000 | 2.0800 | 2.1600 | -0.461% | 12,888 | +316.204% | |
| 2023-05-18 | 2.1200 | 2.1700 | 2.0700 | 2.1700 | -0.459% | 23,759 | +314.286% | |
| 2023-05-17 | 2.2600 | 2.2600 | 2.1500 | 2.1800 | -0.909% | 18,489 | +312.385% | |
| 2023-05-16 | 2.1100 | 2.2900 | 2.1100 | 2.2000 | +0.917% | 24,322 | +308.636% | |
| 2023-05-15 | 2.1700 | 2.3000 | 2.0600 | 2.1800 | 0.000% | 26,076 | +312.385% | |
| 2023-05-12 | 2.2400 | 2.3100 | 2.1300 | 2.1800 | -2.895% | 31,296 | +312.385% | |
| 2023-05-11 | 2.3500 | 2.3700 | 2.1690 | 2.2450 | -5.374% | 32,278 | +300.445% | |
| 2023-05-10 | 2.3500 | 2.4100 | 2.3100 | 2.3725 | +0.957% | 35,319 | +278.925% | |
| 2023-05-09 | 2.1700 | 2.4600 | 2.1400 | 2.3500 | +7.306% | 70,828 | +282.553% | |
| 2023-05-08 | 2.0700 | 2.1900 | 1.9816 | 2.1900 | +6.829% | 45,392 | +310.502% | |
| 2023-05-05 | 1.9900 | 2.0769 | 1.9700 | 2.0500 | +5.128% | 29,132 | +338.537% | |
| 2023-05-04 | 1.9900 | 2.0500 | 1.8799 | 1.9500 | -2.500% | 30,069 | +361.026% | |
| 2023-05-03 | 1.8400 | 2.0350 | 1.8400 | 2.0000 | +9.290% | 53,598 | +349.500% | |
| 2023-05-02 | 1.8300 | 2.0200 | 1.7300 | 1.8300 | -2.660% | 119,133 | +391.257% | |
| 2023-05-01 | 1.9600 | 1.9600 | 1.8000 | 1.8800 | -1.571% | 30,974 | +378.191% | |
| 2023-04-28 | 2.0400 | 2.0700 | 1.9001 | 1.9100 | -6.373% | 26,012 | +370.681% | |
| 2023-04-27 | 1.9200 | 2.1200 | 1.8000 | 2.0400 | +3.553% | 49,379 | +340.686% | |
| 2023-04-26 | 2.1700 | 2.2500 | 1.8600 | 1.9700 | -10.455% | 76,422 | +356.345% | |
| 2023-04-25 | 2.1700 | 2.2700 | 2.1600 | 2.2000 | -0.452% | 35,999 | +308.636% | |
| 2023-04-24 | 2.2500 | 2.2900 | 2.0700 | 2.2100 | -8.299% | 130,071 | +306.787% | |
| 2023-04-21 | 2.5300 | 2.5400 | 2.0601 | 2.4100 | -1.230% | 230,545 | +273.029% | 1-for-40 split |
| 2023-04-20 | 2.6400 | 2.7000 | 2.0400 | 2.4400 | -12.356% | 235,173 | +268.443% | |
| 2023-04-19 | 3.5200 | 3.5680 | 2.4000 | 2.7840 | -24.675% | 191,339 | +222.917% | |
| 2023-04-18 | 3.9000 | 4.3800 | 3.6000 | 3.6960 | -7.136% | 93,235 | +143.236% | |
| 2023-04-17 | 4.0000 | 4.2200 | 3.7720 | 3.9800 | -0.500% | 24,150 | +125.879% | |
| 2023-04-14 | 4.2480 | 4.3200 | 3.6600 | 4.0000 | -7.749% | 38,704 | +124.750% | |
| 2023-04-13 | 4.4000 | 4.5200 | 4.1600 | 4.3360 | -1.455% | 33,453 | +107.334% | |
| 2023-04-12 | 4.1880 | 4.5160 | 4.1880 | 4.4000 | +2.516% | 15,938 | +104.318% | |
| 2023-04-11 | 4.4120 | 4.5200 | 4.0000 | 4.2920 | -0.279% | 34,427 | +109.459% | |
| 2023-04-10 | 4.6200 | 4.7720 | 4.1520 | 4.3040 | -8.034% | 47,496 | +108.875% | |
| 2023-04-06 | 4.7440 | 4.9040 | 4.6000 | 4.6800 | -3.624% | 14,706 | +92.094% | |
| 2023-04-05 | 4.7960 | 4.9200 | 4.7920 | 4.8560 | -2.646% | 11,525 | +85.132% | |
| 2023-04-04 | 5.3200 | 5.4000 | 4.6000 | 4.9880 | -10.545% | 18,352 | +80.233% | |
| 2023-04-03 | 6.4040 | 6.4040 | 5.4000 | 5.5760 | -4.455% | 26,287 | +61.227% | |
| 2023-03-31 | 5.3520 | 6.4000 | 5.1400 | 5.8360 | +9.043% | 62,010 | +54.044% | |
| 2023-03-30 | 5.1600 | 5.4000 | 4.7720 | 5.3520 | +11.500% | 31,334 | +67.975% | |
| 2023-03-29 | 4.8960 | 5.0480 | 4.5200 | 4.8000 | +8.108% | 24,092 | +87.292% | |
| 2023-03-28 | 4.7240 | 4.9000 | 4.4000 | 4.4400 | -7.500% | 28,457 | +102.477% | |
| 2023-03-27 | 4.8720 | 5.0400 | 4.4880 | 4.8000 | +3.627% | 12,138 | +87.292% | |
| 2023-03-24 | 4.9600 | 4.9600 | 4.4520 | 4.6320 | -3.580% | 27,696 | +94.085% | |
| 2023-03-23 | 5.2000 | 5.2000 | 4.7600 | 4.8040 | -1.638% | 21,470 | +87.136% | |
| 2023-03-22 | 4.8000 | 5.3400 | 4.8000 | 4.8840 | -0.973% | 13,097 | +84.070% | |
| 2023-03-21 | 4.4000 | 5.4000 | 4.4000 | 4.9320 | +10.782% | 20,080 | +82.279% | |
| 2023-03-20 | 4.8000 | 4.9440 | 4.4120 | 4.4520 | -5.678% | 18,465 | +101.932% | |
| 2023-03-17 | 4.6560 | 5.0800 | 4.4000 | 4.7200 | -1.667% | 23,160 | +90.466% | |
| 2023-03-16 | 5.1000 | 5.1000 | 4.6040 | 4.8000 | +0.840% | 19,238 | +87.292% | |
| 2023-03-15 | 5.1160 | 5.2520 | 4.7080 | 4.7600 | -6.299% | 32,421 | +88.866% | |
| 2023-03-14 | 5.2000 | 5.7200 | 5.0800 | 5.0800 | -0.626% | 27,116 | +76.969% | |
| 2023-03-13 | 5.4400 | 5.5280 | 4.6400 | 5.1120 | -9.104% | 41,037 | +75.861% | |
| 2023-03-10 | 6.1000 | 6.1000 | 5.2000 | 5.6240 | -7.195% | 36,926 | +59.851% | |
| 2023-03-09 | 6.0000 | 6.1600 | 5.9200 | 6.0600 | +0.331% | 11,486 | +48.350% | |
| 2023-03-08 | 6.0560 | 6.3400 | 5.9400 | 6.0400 | -1.948% | 21,493 | +48.841% | |
| 2023-03-07 | 6.6560 | 6.6560 | 6.0800 | 6.1600 | -3.084% | 18,545 | +45.942% | |
| 2023-03-06 | 6.0000 | 6.4000 | 6.0000 | 6.3560 | +5.933% | 19,590 | +41.441% | |
| 2023-03-03 | 6.0000 | 6.1880 | 5.9200 | 6.0000 | 0.000% | 16,436 | +49.833% | |
| 2023-03-02 | 6.0000 | 6.3560 | 5.8000 | 6.0000 | -1.251% | 28,892 | +49.833% | |
| 2023-03-01 | 6.3760 | 6.3760 | 6.0000 | 6.0760 | -4.705% | 22,594 | +47.959% | |
| 2023-02-28 | 6.6560 | 6.6560 | 6.0720 | 6.3760 | +5.076% | 29,328 | +40.997% | |
| 2023-02-27 | 6.2400 | 6.2400 | 5.7320 | 6.0680 | +2.086% | 17,751 | +48.154% | |
| 2023-02-24 | 6.6800 | 6.6800 | 5.6200 | 5.9440 | -7.125% | 36,733 | +51.245% | |
| 2023-02-23 | 6.6000 | 6.6240 | 6.3560 | 6.4000 | -3.382% | 11,456 | +40.469% | |
| 2023-02-22 | 6.5600 | 6.9200 | 6.4000 | 6.6240 | +2.539% | 16,094 | +35.719% | |
| 2023-02-21 | 7.4000 | 7.4000 | 6.4000 | 6.4600 | -7.820% | 26,802 | +39.164% | |
| 2023-02-17 | 7.5480 | 7.5480 | 6.6000 | 7.0080 | -3.842% | 12,377 | +28.282% | |
| 2023-02-16 | 7.4640 | 7.5600 | 7.0280 | 7.2880 | -0.546% | 24,652 | +23.353% | |
| 2023-02-15 | 6.9960 | 7.6000 | 6.6000 | 7.3280 | +8.853% | 44,927 | +22.680% | |
| 2023-02-14 | 6.9280 | 6.9560 | 6.6563 | 6.7320 | -0.296% | 17,723 | +33.541% | |
| 2023-02-13 | 6.8000 | 6.9520 | 6.6040 | 6.7520 | +1.687% | 15,695 | +33.146% | |
| 2023-02-10 | 7.1440 | 7.1960 | 6.5200 | 6.6400 | +0.302% | 19,340 | +35.392% | |
| 2023-02-09 | 7.2000 | 7.2000 | 6.4000 | 6.6200 | -8.259% | 60,887 | +35.801% | |
| 2023-02-08 | 7.6000 | 7.8000 | 7.0840 | 7.2160 | -4.399% | 23,192 | +24.584% | |
| 2023-02-07 | 7.6000 | 7.8400 | 7.4000 | 7.5480 | -0.159% | 17,148 | +19.104% | |
| 2023-02-06 | 7.6760 | 7.7520 | 7.2800 | 7.5600 | -0.891% | 25,533 | +18.915% | |
| 2023-02-03 | 7.6000 | 8.0000 | 7.6000 | 7.6280 | +0.899% | 21,026 | +17.855% | |
| 2023-02-02 | 7.9600 | 8.4000 | 7.5480 | 7.5600 | -2.778% | 64,459 | +18.915% | |
| 2023-02-01 | 7.8400 | 7.8400 | 7.6000 | 7.7760 | +0.206% | 25,977 | +15.612% | |
| 2023-01-31 | 7.5560 | 7.8800 | 7.4120 | 7.7600 | +4.752% | 28,464 | +15.851% | |
| 2023-01-30 | 7.8000 | 7.8400 | 7.2000 | 7.4080 | -2.578% | 18,983 | +21.355% | |
| 2023-01-27 | 7.6000 | 7.9520 | 7.4000 | 7.6040 | -0.990% | 37,821 | +18.227% | |
| 2023-01-26 | 7.9600 | 7.9600 | 7.6000 | 7.6800 | +1.053% | 21,819 | +17.057% | |
| 2023-01-25 | 6.8000 | 7.8000 | 6.8000 | 7.6000 | +11.306% | 48,145 | +18.289% | |
| 2023-01-24 | 7.2000 | 7.3960 | 6.7120 | 6.8280 | -11.600% | 90,442 | +31.664% | |
| 2023-01-23 | 7.9600 | 8.2960 | 7.4400 | 7.7240 | -2.965% | 66,382 | +16.390% | |
| 2023-01-20 | 7.7520 | 8.1360 | 7.4520 | 7.9600 | +4.737% | 22,653 | +12.940% | |
| 2023-01-19 | 8.7120 | 8.7120 | 7.4880 | 7.6000 | -9.995% | 32,899 | +18.289% | |
| 2023-01-18 | 8.8000 | 9.1680 | 8.4400 | 8.4440 | -4.045% | 35,122 | +6.466% | |
| 2023-01-17 | 9.2400 | 9.2674 | 8.6000 | 8.8000 | -0.990% | 43,484 | +2.159% | |
| 2023-01-13 | 8.5440 | 9.6000 | 8.4600 | 8.8880 | +0.135% | 61,164 | +1.148% | |
| 2023-01-12 | 8.4000 | 9.1960 | 8.3600 | 8.8760 | +5.667% | 41,714 | +1.284% | |
| 2023-01-11 | 8.3920 | 9.0800 | 8.0080 | 8.4000 | +5.000% | 38,762 | +7.024% | |
| 2023-01-10 | 8.3400 | 8.4000 | 7.6000 | 8.0000 | -1.039% | 14,336 | +12.375% | |
| 2023-01-09 | 9.2000 | 9.2000 | 8.0000 | 8.0840 | -4.984% | 31,677 | +11.207% | |
| 2023-01-06 | 8.0840 | 9.1200 | 8.0320 | 8.5080 | +6.350% | 35,789 | +5.665% | |
| 2023-01-05 | 8.2000 | 8.4000 | 7.5200 | 8.0000 | -3.846% | 20,496 | +12.375% | |
| 2023-01-04 | 7.9560 | 8.4000 | 7.6200 | 8.3200 | +9.072% | 25,243 | +8.053% | |
| 2023-01-03 | 8.0760 | 8.4760 | 7.4640 | 7.6280 | -3.198% | 19,320 | +17.855% | |
| 2022-12-30 | 6.4200 | 8.2000 | 6.4200 | 7.8800 | +19.033% | 39,488 | +14.086% | |
| 2022-12-29 | 6.4280 | 6.8000 | 6.2040 | 6.6200 | +5.013% | 33,225 | +35.801% | |
| 2022-12-28 | 6.5440 | 6.5440 | 6.0000 | 6.3040 | -1.562% | 25,675 | +42.608% | |
| 2022-12-27 | 7.0720 | 7.0720 | 6.4000 | 6.4040 | -7.457% | 19,373 | +40.381% | |
| 2022-12-23 | 6.8000 | 7.1920 | 6.8000 | 6.9200 | +1.885% | 9,130 | +29.913% | |
| 2022-12-22 | 7.0840 | 7.3920 | 6.6680 | 6.7920 | -5.667% | 19,595 | +32.362% | |
| 2022-12-21 | 6.8480 | 7.6000 | 6.8480 | 7.2000 | +2.273% | 16,951 | +24.861% | |
| 2022-12-20 | 7.6000 | 7.6000 | 6.8800 | 7.0400 | -2.977% | 19,355 | +27.699% | |
| 2022-12-19 | 7.1320 | 7.9760 | 7.1320 | 7.2560 | -3.511% | 22,930 | +23.897% | |
| 2022-12-16 | 8.2000 | 8.2000 | 7.2880 | 7.5200 | -1.053% | 17,616 | +19.548% | |
| 2022-12-15 | 8.2000 | 8.6000 | 7.6000 | 7.6000 | -3.651% | 26,309 | +18.289% | |
| 2022-12-14 | 8.0000 | 8.3560 | 7.8680 | 7.8880 | -0.755% | 11,654 | +13.971% | |
| 2022-12-13 | 8.5240 | 8.6040 | 7.8000 | 7.9480 | -0.650% | 20,935 | +13.110% | |
| 2022-12-12 | 8.7360 | 8.8000 | 7.8800 | 8.0000 | -8.046% | 20,617 | +12.375% | |
| 2022-12-09 | 7.9400 | 8.8000 | 7.9400 | 8.7000 | +9.572% | 8,682 | +3.333% | |
| 2022-12-08 | 8.0000 | 8.3960 | 7.5520 | 7.9400 | +2.850% | 9,844 | +13.224% | |
| 2022-12-07 | 8.1600 | 8.1600 | 7.6040 | 7.7200 | -2.080% | 13,558 | +16.451% | |
| 2022-12-06 | 8.8000 | 8.9880 | 7.6960 | 7.8840 | -7.854% | 20,901 | +14.028% | |
| 2022-12-05 | 9.2000 | 9.2000 | 8.4000 | 8.5560 | -2.817% | 14,075 | +5.072% | |
| 2022-12-02 | 8.4000 | 9.5960 | 8.0400 | 8.8040 | +2.467% | 58,996 | +2.113% | |
| 2022-12-01 | 7.9000 | 8.8000 | 7.6280 | 8.5920 | +15.608% | 38,110 | +4.632% | |
| 2022-11-30 | 7.3440 | 7.6760 | 6.8040 | 7.4320 | +2.200% | 45,674 | +20.963% | |
| 2022-11-29 | 7.8400 | 7.8400 | 6.7680 | 7.2720 | -4.063% | 30,731 | +23.625% | |
| 2022-11-28 | 8.1560 | 8.2000 | 7.4080 | 7.5800 | -7.244% | 28,387 | +18.602% | |
| 2022-11-25 | 8.3520 | 8.3520 | 7.8080 | 8.1720 | +2.150% | 10,844 | +10.010% | |
| 2022-11-23 | 8.4000 | 8.4240 | 7.8000 | 8.0000 | -7.450% | 40,720 | +12.375% | |
| 2022-11-22 | 9.6800 | 9.6800 | 8.6000 | 8.6440 | -8.432% | 19,294 | +4.003% | |
| 2022-11-21 | 9.6000 | 9.7080 | 8.8000 | 9.4400 | -3.437% | 28,192 | -4.767% | |
| 2022-11-18 | 10.0000 | 10.0000 | 9.5600 | 9.7760 | +2.259% | 17,059 | -8.040% | |
| 2022-11-17 | 9.3760 | 9.7960 | 9.3680 | 9.5600 | +0.126% | 14,114 | -5.962% | |
| 2022-11-16 | 9.3200 | 9.9760 | 9.3200 | 9.5480 | -2.651% | 14,028 | -5.844% | |
| 2022-11-15 | 10.2000 | 10.3960 | 9.6000 | 9.8080 | -0.689% | 31,927 | -8.340% | |
| 2022-11-14 | 10.4000 | 10.4000 | 9.4000 | 9.8760 | -6.477% | 110,704 | -8.971% | |
| 2022-11-11 | 10.8000 | 10.8000 | 9.7440 | 10.5600 | +5.221% | 70,370 | -14.867% | |
| 2022-11-10 | 10.8000 | 10.8000 | 9.7240 | 10.0360 | +5.687% | 42,955 | -10.422% | |
| 2022-11-09 | 10.8360 | 10.8360 | 9.4000 | 9.4960 | -3.926% | 23,506 | -5.329% | |
| 2022-11-08 | 11.0760 | 11.2000 | 9.6400 | 9.8840 | -11.497% | 40,025 | -9.045% | |
| 2022-11-07 | 12.3800 | 12.3920 | 10.4400 | 11.1680 | -5.708% | 20,047 | -19.502% | |
| 2022-11-04 | 11.6000 | 12.3800 | 11.2000 | 11.8440 | +2.955% | 32,013 | -24.097% | |
| 2022-11-03 | 11.4520 | 11.7040 | 9.6800 | 11.5040 | -23.409% | 183,187 | -21.853% | |
| 2022-11-02 | 16.0000 | 16.0000 | 14.4000 | 15.0200 | -2.264% | 31,709 | -40.146% | |
| 2022-11-01 | 16.0000 | 16.7960 | 15.0040 | 15.3680 | -3.564% | 19,564 | -41.502% | |
| 2022-10-31 | 16.0000 | 16.5320 | 15.6000 | 15.9360 | -1.386% | 11,222 | -43.587% | |
| 2022-10-28 | 15.6000 | 16.5360 | 15.6000 | 16.1600 | +1.025% | 18,551 | -44.369% | |
| 2022-10-27 | 16.4000 | 16.7560 | 15.6000 | 15.9960 | -2.201% | 16,524 | -43.798% | |
| 2022-10-26 | 16.6000 | 17.2000 | 16.2000 | 16.3560 | -0.897% | 19,083 | -45.035% | |
| 2022-10-25 | 16.0000 | 16.8000 | 15.6040 | 16.5040 | +5.822% | 17,216 | -45.528% | |
| 2022-10-24 | 16.3240 | 16.5200 | 15.2000 | 15.5960 | -2.525% | 17,827 | -42.357% | |
| 2022-10-21 | 16.4000 | 17.5640 | 16.0000 | 16.0000 | -4.762% | 18,120 | -43.813% | |
| 2022-10-20 | 15.9880 | 18.4880 | 15.9600 | 16.8000 | +4.974% | 27,013 | -46.488% | |
| 2022-10-19 | 15.5880 | 16.7320 | 15.2800 | 16.0040 | +2.669% | 15,895 | -43.827% | |
| 2022-10-18 | 15.6000 | 16.0000 | 14.8200 | 15.5880 | +0.231% | 31,200 | -42.327% | |
| 2022-10-17 | 15.8840 | 15.9880 | 14.8240 | 15.5520 | +2.993% | 22,283 | -42.194% | |
| 2022-10-14 | 15.9560 | 16.8000 | 14.8720 | 15.1000 | -6.859% | 23,796 | -40.464% | |
| 2022-10-13 | 16.0480 | 17.0000 | 15.6000 | 16.2120 | -2.101% | 30,208 | -44.547% | |
| 2022-10-12 | 16.8080 | 17.0600 | 16.4920 | 16.5600 | -1.452% | 15,963 | -45.713% | |
| 2022-10-11 | 17.6000 | 18.0000 | 16.5960 | 16.8040 | -4.501% | 15,963 | -46.501% | |
| 2022-10-10 | 18.2680 | 18.3360 | 16.4880 | 17.5960 | -0.968% | 16,970 | -48.909% | |
| 2022-10-07 | 18.4000 | 19.0640 | 17.6000 | 17.7680 | -3.874% | 17,941 | -49.403% | |
| 2022-10-06 | 19.9200 | 20.0000 | 18.4600 | 18.4840 | -5.809% | 20,178 | -51.363% | |
| 2022-10-05 | 19.1120 | 19.9960 | 18.8000 | 19.6240 | -1.860% | 26,528 | -54.189% | |
| 2022-10-04 | 18.8480 | 20.0000 | 18.8000 | 19.9960 | +8.203% | 34,564 | -55.041% | |
| 2022-10-03 | 19.4000 | 20.0000 | 18.0800 | 18.4800 | -2.737% | 21,135 | -51.353% | |
| 2022-09-30 | 18.8000 | 19.8720 | 18.4040 | 19.0000 | +0.487% | 10,575 | -52.684% | |
| 2022-09-29 | 20.4000 | 20.7600 | 17.7080 | 18.9080 | -5.855% | 39,604 | -52.454% | |
| 2022-09-28 | 20.4000 | 21.9200 | 19.6800 | 20.0840 | -0.633% | 56,172 | -55.238% | |
| 2022-09-27 | 20.2000 | 20.5440 | 19.6000 | 20.2120 | +1.875% | 18,080 | -55.521% | |
| 2022-09-26 | 20.8000 | 21.1520 | 19.4040 | 19.8400 | -3.408% | 13,870 | -54.688% | |
| 2022-09-23 | 20.0000 | 21.0800 | 20.0000 | 20.5400 | -2.801% | 11,103 | -56.232% | |
| 2022-09-22 | 21.9200 | 22.2800 | 19.4040 | 21.1320 | -3.419% | 38,215 | -57.458% | |
| 2022-09-21 | 23.6000 | 23.9920 | 21.5680 | 21.8800 | -4.521% | 22,485 | -58.912% | |
| 2022-09-20 | 23.8800 | 24.4000 | 22.8000 | 22.9160 | -2.068% | 16,265 | -60.770% | |
| 2022-09-19 | 24.2200 | 25.1520 | 23.2000 | 23.4000 | -3.306% | 16,247 | -61.581% | |
| 2022-09-16 | 24.6000 | 25.9560 | 24.0400 | 24.2000 | -3.968% | 13,506 | -62.851% | |
| 2022-09-15 | 25.6400 | 26.5200 | 25.1280 | 25.2000 | -1.716% | 25,174 | -64.325% | |
| 2022-09-14 | 26.0400 | 26.7320 | 25.6400 | 25.6400 | -3.609% | 9,394 | -64.938% | |
| 2022-09-13 | 27.2000 | 27.6000 | 25.8000 | 26.6000 | -2.778% | 17,213 | -66.203% | |
| 2022-09-12 | 28.4000 | 29.1800 | 27.2200 | 27.3600 | -3.267% | 13,067 | -67.142% | |
| 2022-09-09 | 29.0320 | 29.2000 | 28.1360 | 28.2840 | -1.436% | 9,959 | -68.215% | |
| 2022-09-08 | 27.9200 | 29.0000 | 26.4800 | 28.6960 | +4.425% | 17,232 | -68.672% | |
| 2022-09-07 | 28.0000 | 29.2000 | 27.2400 | 27.4800 | -4.650% | 20,371 | -67.285% | |
| 2022-09-06 | 28.4000 | 30.4000 | 26.8000 | 28.8200 | +5.044% | 33,109 | -68.806% | |
| 2022-09-02 | 28.0000 | 28.0000 | 25.7600 | 27.4360 | -1.167% | 17,007 | -67.233% | |
| 2022-09-01 | 32.0000 | 32.0040 | 27.2800 | 27.7600 | -13.250% | 55,075 | -67.615% | |
| 2022-08-31 | 31.6000 | 33.1960 | 31.6000 | 32.0000 | +1.266% | 11,794 | -71.906% | |
| 2022-08-30 | 34.2440 | 34.2440 | 31.1480 | 31.6000 | -7.710% | 14,772 | -71.551% | |
| 2022-08-29 | 31.6000 | 34.2960 | 30.6080 | 34.2400 | +6.322% | 20,312 | -73.744% | |
| 2022-08-26 | 32.8640 | 33.1960 | 31.8000 | 32.2040 | -3.811% | 12,190 | -72.084% | |
| 2022-08-25 | 33.7720 | 34.3960 | 32.4040 | 33.4800 | -0.357% | 12,459 | -73.148% | |
| 2022-08-24 | 33.3040 | 33.9960 | 32.0480 | 33.6000 | 0.000% | 22,426 | -73.244% | |
| 2022-08-23 | 35.0000 | 36.9400 | 33.2000 | 33.6000 | -3.226% | 19,042 | -73.244% | |
| 2022-08-22 | 31.1280 | 36.8000 | 30.0000 | 34.7200 | +4.629% | 33,748 | -74.107% | |
| 2022-08-19 | 35.0880 | 35.6000 | 32.2040 | 33.1840 | -10.987% | 46,180 | -72.909% | |
| 2022-08-18 | 41.2000 | 41.6000 | 36.8040 | 37.2800 | -11.238% | 54,852 | -75.885% | |
| 2022-08-17 | 42.8000 | 43.6000 | 39.6080 | 42.0000 | -4.545% | 38,439 | -78.595% | |
| 2022-08-16 | 48.0000 | 48.8000 | 42.0000 | 44.0000 | -4.348% | 82,837 | -79.568% | |
| 2022-08-15 | 42.8000 | 49.2000 | 42.4000 | 46.0000 | +7.477% | 78,347 | -80.457% | |
| 2022-08-12 | 40.0000 | 42.8000 | 38.0000 | 42.8000 | +12.632% | 60,348 | -78.995% | |
| 2022-08-11 | 40.4000 | 43.2000 | 36.4000 | 38.0000 | +0.914% | 105,935 | -76.342% | |
| 2022-08-10 | 36.0000 | 39.2000 | 33.6400 | 37.6560 | +8.207% | 56,324 | -76.126% | |
| 2022-08-09 | 35.7080 | 36.0000 | 33.2000 | 34.8000 | -3.676% | 29,481 | -74.167% | |
| 2022-08-08 | 30.0000 | 36.7960 | 29.6400 | 36.1280 | +22.368% | 88,984 | -75.116% | |
| 2022-08-05 | 30.0000 | 30.0000 | 27.6000 | 29.5240 | +0.258% | 22,998 | -69.550% | |
| 2022-08-04 | 30.0000 | 30.3200 | 28.4000 | 29.4480 | -0.257% | 24,412 | -69.472% | |
| 2022-08-03 | 31.6000 | 31.8800 | 29.0000 | 29.5240 | -0.257% | 32,325 | -69.550% | |
| 2022-08-02 | 32.0000 | 32.0000 | 26.4000 | 29.6000 | 0.000% | 49,011 | -69.628% |