Dark

PLYA
Playa Hotels & Resorts N.V.
stock NASDAQ

Inactive

Jun 13, 2025

13.48USD-0.074%(-0.01)836,842

Pre-market

0.00USD-100.000%(-13.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	13.4900	13.5000	13.4800	13.4800	-0.074%	836,842	0.000%
2025-06-12	13.5000	13.5100	13.4900	13.4900	-0.074%	672,394	-0.074%
2025-06-11	13.5000	13.5000	13.4900	13.5000	0.000%	255,429	-0.148%
2025-06-10	13.5000	13.5100	13.4900	13.5000	+0.148%	533,897	-0.148%
2025-06-09	13.4900	13.4986	13.4800	13.4800	0.000%	6,091,453	0.000%
2025-06-06	13.4800	13.4800	13.4700	13.4800	0.000%	1,345,281	0.000%
2025-06-05	13.4800	13.4800	13.4700	13.4800	0.000%	475,367	0.000%
2025-06-04	13.4700	13.4800	13.4650	13.4800	+0.223%	1,586,407	0.000%
2025-06-03	13.4500	13.4600	13.4500	13.4500	-0.074%	2,616,820	+0.223%
2025-06-02	13.4600	13.4600	13.4500	13.4600	0.000%	1,520,620	+0.149%
2025-05-30	13.4600	13.4600	13.4500	13.4600	0.000%	2,501,225	+0.149%
2025-05-29	13.4500	13.4600	13.4450	13.4600	+0.074%	729,163	+0.149%
2025-05-28	13.4500	13.4600	13.4400	13.4500	-0.074%	1,515,527	+0.223%
2025-05-27	13.4500	13.4600	13.4400	13.4600	+0.074%	2,317,672	+0.149%
2025-05-23	13.4300	13.4500	13.4300	13.4500	+0.074%	364,303	+0.223%
2025-05-22	13.4400	13.4500	13.4400	13.4400	0.000%	482,983	+0.298%
2025-05-21	13.4400	13.4500	13.4400	13.4400	0.000%	632,501	+0.298%
2025-05-20	13.4400	13.4500	13.4300	13.4400	0.000%	380,703	+0.298%
2025-05-19	13.4300	13.4500	13.4300	13.4400	0.000%	2,612,278	+0.298%
2025-05-16	13.4500	13.4500	13.4300	13.4400	0.000%	2,591,757	+0.298%
2025-05-15	13.4300	13.4500	13.4300	13.4400	0.000%	870,099	+0.298%
2025-05-14	13.4300	13.4400	13.4200	13.4400	+0.074%	603,440	+0.298%
2025-05-13	13.4300	13.4400	13.4300	13.4300	0.000%	1,567,918	+0.372%
2025-05-12	13.4400	13.4500	13.4300	13.4300	-0.074%	1,969,148	+0.372%
2025-05-09	13.4400	13.4400	13.4200	13.4400	+0.074%	255,383	+0.298%
2025-05-08	13.4400	13.4450	13.4300	13.4300	0.000%	356,463	+0.372%
2025-05-07	13.4300	13.4500	13.4300	13.4300	0.000%	463,415	+0.372%
2025-05-06	13.4300	13.4400	13.4300	13.4300	-0.074%	507,515	+0.372%
2025-05-05	13.4400	13.4400	13.4200	13.4400	+0.074%	497,705	+0.298%
2025-05-02	13.4400	13.4400	13.4300	13.4300	0.000%	1,832,670	+0.372%
2025-05-01	13.4100	13.4300	13.4100	13.4300	+0.075%	4,158,886	+0.372%
2025-04-30	13.4100	13.4300	13.4000	13.4200	0.000%	2,905,594	+0.447%
2025-04-29	13.4200	13.4250	13.4000	13.4200	+0.075%	1,885,520	+0.447%
2025-04-28	13.4200	13.4250	13.4000	13.4100	-0.149%	3,661,838	+0.522%
2025-04-25	13.4300	13.4400	13.4200	13.4300	-0.074%	3,289,669	+0.372%
2025-04-24	13.4200	13.4400	13.4150	13.4400	+0.074%	2,472,806	+0.298%
2025-04-23	13.4200	13.4300	13.4000	13.4300	+0.149%	6,212,103	+0.372%
2025-04-22	13.4000	13.4400	13.4000	13.4100	+0.149%	5,663,095	+0.522%
2025-04-21	13.4100	13.4200	13.3800	13.3900	-0.149%	1,833,774	+0.672%
2025-04-17	13.4000	13.4200	13.4000	13.4100	-0.075%	807,852	+0.522%
2025-04-16	13.4100	13.4300	13.3900	13.4200	0.000%	2,038,926	+0.447%
2025-04-15	13.4000	13.4200	13.3800	13.4200	+0.224%	3,402,092	+0.447%
2025-04-14	13.3900	13.4050	13.3700	13.3900	+0.075%	1,733,052	+0.672%
2025-04-11	13.3500	13.3800	13.3300	13.3800	+0.300%	1,920,226	+0.747%
2025-04-10	13.3200	13.3800	13.3100	13.3400	0.000%	1,679,917	+1.049%
2025-04-09	13.2900	13.4300	13.2600	13.3400	+0.225%	6,441,654	+1.049%
2025-04-08	13.2600	13.3500	13.2600	13.3100	+0.833%	4,770,712	+1.277%
2025-04-07	13.2100	13.4000	13.1500	13.2000	-0.452%	10,582,844	+2.121%
2025-04-04	13.3200	13.3300	13.1450	13.2600	-0.525%	7,694,479	+1.659%
2025-04-03	13.3400	13.3500	13.3200	13.3300	-0.075%	4,647,311	+1.125%
2025-04-02	13.3400	13.3500	13.3300	13.3400	0.000%	1,633,213	+1.049%
2025-04-01	13.3300	13.3500	13.3200	13.3400	+0.075%	1,439,354	+1.049%
2025-03-31	13.3400	13.3500	13.3200	13.3300	0.000%	4,868,187	+1.125%
2025-03-28	13.3300	13.3500	13.3300	13.3300	0.000%	1,107,044	+1.125%
2025-03-27	13.3300	13.3500	13.3300	13.3300	-0.075%	6,142,335	+1.125%
2025-03-26	13.3400	13.3400	13.3300	13.3400	0.000%	1,834,022	+1.049%
2025-03-25	13.3100	13.3400	13.3100	13.3400	+0.301%	3,450,600	+1.049%
2025-03-24	13.3300	13.3300	13.3000	13.3000	-0.225%	26,492,986	+1.353%
2025-03-21	13.3200	13.3500	13.3150	13.3300	+0.150%	5,195,270	+1.125%
2025-03-20	13.3300	13.3300	13.3100	13.3100	-0.075%	3,958,924	+1.277%
2025-03-19	13.3200	13.3350	13.3000	13.3200	+0.075%	3,155,706	+1.201%
2025-03-18	13.3200	13.3300	13.3100	13.3100	+0.075%	1,744,112	+1.277%
2025-03-17	13.3100	13.3300	13.3000	13.3000	-0.075%	5,029,987	+1.353%
2025-03-14	13.3400	13.3500	13.3000	13.3100	-0.075%	5,088,111	+1.277%
2025-03-13	13.3300	13.3400	13.3000	13.3200	0.000%	4,348,986	+1.201%
2025-03-12	13.3400	13.3500	13.2900	13.3200	+0.150%	11,998,732	+1.201%
2025-03-11	13.3300	13.3390	13.2900	13.3000	-0.150%	8,742,503	+1.353%
2025-03-10	13.3400	13.3500	13.3200	13.3200	-0.075%	2,293,581	+1.201%
2025-03-07	13.3300	13.3850	13.3250	13.3300	0.000%	1,520,189	+1.125%
2025-03-06	13.3500	13.3750	13.3300	13.3300	-0.150%	2,569,516	+1.125%
2025-03-05	13.3500	13.3800	13.3500	13.3500	+0.150%	5,486,180	+0.974%
2025-03-04	13.3500	13.3600	13.3200	13.3300	-0.225%	3,634,318	+1.125%
2025-03-03	13.3400	13.4000	13.3300	13.3600	+0.075%	3,030,561	+0.898%
2025-02-28	13.3400	13.3800	13.3200	13.3500	+0.225%	3,059,044	+0.974%
2025-02-27	13.3500	13.3700	13.3200	13.3200	-0.150%	2,006,145	+1.201%
2025-02-26	13.3100	13.3600	13.3100	13.3400	+0.225%	2,001,076	+1.049%
2025-02-25	13.3200	13.3400	13.2100	13.3100	+0.038%	5,543,012	+1.277%
2025-02-24	13.3300	13.3400	13.3000	13.3050	-0.038%	2,210,285	+1.315%
2025-02-21	13.3500	13.3500	13.3000	13.3100	-0.225%	5,144,535	+1.277%
2025-02-20	13.3500	13.3500	13.3200	13.3400	0.000%	2,656,027	+1.049%
2025-02-19	13.3300	13.3500	13.3200	13.3400	+0.150%	1,949,768	+1.049%
2025-02-18	13.3600	13.3600	13.3100	13.3200	-0.225%	1,490,620	+1.201%
2025-02-14	13.3500	13.3800	13.3500	13.3500	-0.150%	1,978,014	+0.974%
2025-02-13	13.3200	13.3800	13.2700	13.3700	+0.678%	3,601,031	+0.823%
2025-02-12	13.2600	13.3200	13.2500	13.2800	-0.075%	3,077,814	+1.506%
2025-02-11	13.2300	13.2900	13.2200	13.2900	+0.378%	12,771,679	+1.430%
2025-02-10	13.2600	13.2700	13.1800	13.2400	+2.318%	63,068,779	+1.813%
2025-02-07	13.1200	13.1200	12.8400	12.9400	-0.843%	813,332	+4.173%
2025-02-06	12.9500	13.1450	12.9500	13.0500	+1.320%	1,064,327	+3.295%
2025-02-05	12.8400	12.9300	12.7700	12.8800	0.000%	608,371	+4.658%
2025-02-04	12.8300	12.9900	12.6800	12.8800	+1.899%	1,734,449	+4.658%
2025-02-03	12.2600	12.6800	12.1300	12.6400	+3.100%	1,254,296	+6.646%
2025-01-31	12.5100	12.5600	12.1100	12.2600	-1.841%	995,704	+9.951%
2025-01-30	12.5500	12.7180	12.3750	12.4900	+0.080%	347,087	+7.926%
2025-01-29	12.3800	12.4900	12.2700	12.4800	+0.808%	653,485	+8.013%
2025-01-28	12.3100	12.5200	12.2900	12.3800	+0.896%	783,093	+8.885%
2025-01-27	12.1600	12.4300	12.1350	12.2700	+0.163%	997,371	+9.861%
2025-01-24	12.3300	12.3550	12.2000	12.2500	-0.890%	685,079	+10.041%
2025-01-23	12.3800	12.5050	12.2600	12.3600	-0.323%	1,376,228	+9.061%
2025-01-22	12.4600	12.5050	12.2600	12.4000	-0.402%	896,048	+8.710%
2025-01-21	12.4100	12.5550	12.3100	12.4500	-0.400%	3,769,790	+8.273%
2025-01-17	12.5300	12.5800	12.4300	12.5000	+0.402%	525,508	+7.840%
2025-01-16	12.4800	12.4800	12.3400	12.4500	+0.322%	873,542	+8.273%
2025-01-15	12.5300	12.5600	12.3400	12.4100	+0.405%	1,731,194	+8.622%
2025-01-14	12.2400	12.4750	12.1750	12.3600	+1.229%	839,819	+9.061%
2025-01-13	12.3800	12.4700	12.1000	12.2100	-1.532%	550,488	+10.401%
2025-01-10	12.3300	12.4600	12.2700	12.4000	-0.561%	839,513	+8.710%
2025-01-08	12.0800	12.4900	12.0800	12.4700	+2.718%	1,120,752	+8.099%
2025-01-07	12.4200	12.5700	12.1100	12.1400	-3.267%	1,313,747	+11.038%
2025-01-06	12.6800	12.8100	12.5291	12.5500	-0.869%	726,935	+7.410%
2025-01-03	12.5400	12.6800	12.3600	12.6600	+1.118%	1,316,199	+6.477%
2025-01-02	12.6700	12.6700	12.3800	12.5200	-1.028%	733,222	+7.668%
2024-12-31	12.3800	12.7200	12.3600	12.6500	+2.264%	838,681	+6.561%
2024-12-30	12.1700	12.4000	11.9850	12.3700	+0.324%	693,598	+8.973%
2024-12-27	12.2400	12.4300	12.1350	12.3300	+0.571%	1,261,635	+9.327%
2024-12-26	12.1800	12.3300	12.1200	12.2600	+0.082%	631,417	+9.951%
2024-12-24	12.3500	12.4300	12.0900	12.2500	-0.810%	1,090,112	+10.041%
2024-12-23	12.0100	12.7000	11.4350	12.3500	+28.512%	5,233,533	+9.150%
2024-12-20	9.5300	9.7350	9.4800	9.6100	+0.839%	525,689	+40.271%
2024-12-19	9.5000	9.7050	9.3800	9.5300	-0.832%	508,415	+41.448%
2024-12-18	10.1800	10.2000	9.5550	9.6100	-4.568%	330,577	+40.271%
2024-12-17	10.1000	10.1800	9.9950	10.0700	-0.690%	431,374	+33.863%
2024-12-16	10.1600	10.4000	9.7750	10.1400	+0.198%	923,451	+32.939%
2024-12-13	10.1500	10.2300	9.8040	10.1200	-0.296%	1,189,432	+33.202%
2024-12-12	10.1800	10.3800	10.1000	10.1500	-0.588%	414,292	+32.808%
2024-12-11	10.1200	10.2800	10.0650	10.2100	+1.896%	561,478	+32.027%
2024-12-10	9.8700	10.0850	9.7800	10.0200	+1.417%	575,362	+34.531%
2024-12-09	10.0700	10.1100	9.8700	9.8800	-2.081%	869,170	+36.437%
2024-12-06	10.2800	10.3370	10.0450	10.0900	-1.465%	723,438	+33.598%
2024-12-05	10.2400	10.3200	10.2100	10.2400	+0.392%	626,027	+31.641%
2024-12-04	10.4600	10.5000	10.1100	10.2000	+1.090%	1,722,189	+32.157%
2024-12-03	9.8100	10.1200	9.6518	10.0900	+2.959%	2,403,333	+33.598%
2024-12-02	9.8300	9.8750	9.6410	9.8000	+0.102%	315,466	+37.551%
2024-11-29	9.7600	9.8400	9.7300	9.7900	+1.032%	317,683	+37.692%
2024-11-27	9.8100	9.8200	9.6500	9.6900	-0.819%	240,367	+39.112%
2024-11-26	9.5800	9.8700	9.5800	9.7700	-1.313%	826,158	+37.973%
2024-11-25	9.8000	9.9800	9.7900	9.9000	+1.852%	1,420,684	+36.162%
2024-11-22	9.5900	9.7400	9.5900	9.7200	+1.461%	548,471	+38.683%
2024-11-21	9.5100	9.6450	9.2500	9.5800	+1.055%	687,931	+40.710%
2024-11-20	9.4700	9.5000	9.3850	9.4800	-0.315%	518,472	+42.194%
2024-11-19	9.4300	9.5150	9.3650	9.5100	+0.105%	496,498	+41.746%
2024-11-18	9.4500	9.5300	9.2807	9.5000	+0.105%	1,130,205	+41.895%
2024-11-15	9.5100	9.5800	9.3050	9.4900	-0.210%	796,464	+42.044%
2024-11-14	9.6200	9.6900	9.4850	9.5100	-1.858%	709,259	+41.746%
2024-11-13	9.7300	9.8100	9.6700	9.6900	-0.615%	670,887	+39.112%
2024-11-12	9.8900	9.8900	9.7050	9.7500	-1.615%	898,282	+38.256%
2024-11-11	9.9300	10.1300	9.8700	9.9100	+0.609%	1,238,180	+36.024%
2024-11-08	9.6100	9.8800	9.5950	9.8500	+1.756%	1,963,914	+36.853%
2024-11-07	9.0500	9.7150	9.0400	9.6800	+7.317%	1,701,512	+39.256%
2024-11-06	9.0000	9.1600	8.8900	9.0200	+4.398%	1,897,889	+49.446%
2024-11-05	8.6200	8.7300	8.5800	8.6400	+0.116%	659,916	+56.019%
2024-11-04	8.6000	8.6500	8.4900	8.6300	+0.936%	474,582	+56.199%
2024-11-01	8.5300	8.6200	8.5000	8.5500	+0.588%	630,254	+57.661%
2024-10-31	8.8700	8.8700	8.4500	8.5000	-3.628%	1,278,709	+58.588%
2024-10-30	8.7200	8.9450	8.6800	8.8200	+1.031%	982,925	+52.834%
2024-10-29	8.6900	8.8200	8.6600	8.7300	+0.115%	803,430	+54.410%
2024-10-28	8.7700	8.8000	8.7050	8.7200	+0.230%	2,097,871	+54.587%
2024-10-25	8.5900	8.7100	8.5650	8.7000	+1.281%	723,560	+54.943%
2024-10-24	8.4800	8.6000	8.4750	8.5900	+1.297%	554,030	+56.927%
2024-10-23	8.5600	8.6200	8.4250	8.4800	-1.852%	694,561	+58.962%
2024-10-22	8.6300	8.7050	8.5500	8.6400	+0.116%	781,631	+56.019%
2024-10-21	8.7500	8.8200	8.4950	8.6300	-1.259%	785,552	+56.199%
2024-10-18	8.7800	8.7800	8.6500	8.7400	0.000%	855,722	+54.233%
2024-10-17	8.7500	8.8150	8.6900	8.7400	-0.114%	902,169	+54.233%
2024-10-16	8.5000	8.7700	8.4100	8.7500	+4.043%	752,125	+54.057%
2024-10-15	8.3300	8.4600	8.2850	8.4100	+1.203%	693,360	+60.285%
2024-10-14	8.2700	8.3200	8.2200	8.3100	+0.241%	702,253	+62.214%
2024-10-11	8.1500	8.3000	8.1500	8.2900	+1.718%	883,677	+62.606%
2024-10-10	7.9200	8.1600	7.9100	8.1500	+2.387%	1,134,045	+65.399%
2024-10-09	7.9300	8.0150	7.8000	7.9600	+0.505%	1,736,318	+69.347%
2024-10-08	7.8400	7.9200	7.7000	7.9200	+1.149%	2,055,136	+70.202%
2024-10-07	7.9700	8.0400	7.8050	7.8300	-2.003%	1,518,196	+72.158%
2024-10-04	7.8500	8.0500	7.8500	7.9900	+2.964%	789,250	+68.711%
2024-10-03	7.8600	7.9200	7.7500	7.7600	-1.648%	815,582	+73.711%
2024-10-02	7.6500	7.9500	7.6500	7.8900	+2.335%	851,340	+70.849%
2024-10-01	7.7300	7.7400	7.5750	7.7100	-0.516%	790,761	+74.838%
2024-09-30	7.7900	7.7900	7.6600	7.7500	-0.641%	897,432	+73.935%
2024-09-27	7.9100	7.9500	7.7700	7.8000	-0.510%	772,551	+72.821%
2024-09-26	7.8700	7.8750	7.7750	7.8400	+1.031%	435,094	+71.939%
2024-09-25	7.9400	7.9400	7.7400	7.7600	-2.390%	686,208	+73.711%
2024-09-24	7.8300	8.0000	7.8250	7.9500	+1.662%	453,147	+69.560%
2024-09-23	8.0300	8.0800	7.7950	7.8200	-1.882%	542,585	+72.379%
2024-09-20	7.9700	7.9900	7.8800	7.9700	-0.375%	1,132,831	+69.134%
2024-09-19	7.9100	8.1600	7.8400	8.0000	+3.226%	1,056,671	+68.500%
2024-09-18	7.7600	7.8500	7.6600	7.7500	+0.129%	1,299,204	+73.935%
2024-09-17	7.7100	7.8100	7.6500	7.7400	+0.913%	729,676	+74.160%
2024-09-16	7.8300	7.8500	7.6000	7.6700	-1.287%	427,738	+75.750%
2024-09-13	7.7100	7.7950	7.6650	7.7700	+1.702%	1,060,429	+73.488%
2024-09-12	7.5700	7.6500	7.4650	7.6400	+1.326%	893,173	+76.440%
2024-09-11	7.3900	7.5600	7.3050	7.5400	+1.208%	972,749	+78.780%
2024-09-10	7.5000	7.5000	7.3400	7.4500	-0.667%	651,710	+80.940%
2024-09-09	7.6300	7.7100	7.4800	7.5000	-1.832%	749,017	+79.733%
2024-09-06	7.6500	7.7500	7.5950	7.6400	-0.131%	842,961	+76.440%
2024-09-05	7.7200	7.7550	7.6000	7.6500	-0.778%	779,542	+76.209%
2024-09-04	7.6600	7.8000	7.6600	7.7100	+0.260%	1,976,153	+74.838%
2024-09-03	7.8200	7.8600	7.6450	7.6900	-2.411%	690,738	+75.293%
2024-08-30	7.8200	7.8850	7.7350	7.8800	+0.896%	1,690,474	+71.066%
2024-08-29	7.7000	7.8600	7.7000	7.8100	+2.225%	540,320	+72.599%
2024-08-28	7.7000	7.7800	7.6300	7.6400	-1.673%	758,859	+76.440%
2024-08-27	7.6900	7.8350	7.6700	7.7700	+0.909%	484,481	+73.488%
2024-08-26	7.7200	7.8150	7.7000	7.7000	+0.785%	498,058	+75.065%
2024-08-23	7.6000	7.7750	7.6000	7.6400	+1.326%	897,738	+76.440%
2024-08-22	7.6400	7.7250	7.5400	7.5400	-1.438%	421,444	+78.780%
2024-08-21	7.5000	7.6850	7.4900	7.6500	+2.410%	702,285	+76.209%
2024-08-20	7.5600	7.6200	7.4700	7.4700	-1.451%	568,431	+80.455%
2024-08-19	7.4100	7.6450	7.3900	7.5800	+2.849%	814,107	+77.836%
2024-08-16	7.4400	7.4700	7.3500	7.3700	-0.674%	1,208,715	+82.904%
2024-08-15	7.4700	7.5050	7.3850	7.4200	+1.228%	1,686,381	+81.671%
2024-08-14	7.1700	7.3650	7.1620	7.3300	-0.408%	1,277,446	+83.902%
2024-08-13	7.3000	7.3650	7.1750	7.3600	+1.657%	945,737	+83.152%
2024-08-12	7.4600	7.4700	7.2200	7.2400	-3.079%	907,340	+86.188%
2024-08-09	7.2999	7.4800	7.2950	7.4700	+1.357%	1,001,243	+80.455%
2024-08-08	7.3000	7.4150	7.1750	7.3700	+0.959%	1,259,899	+82.904%
2024-08-07	7.6500	7.6500	7.2750	7.3000	-3.054%	1,415,188	+84.658%
2024-08-06	7.5900	8.0200	6.9500	7.5300	-1.440%	2,291,701	+79.017%
2024-08-05	7.5500	7.9600	7.4575	7.6400	-1.673%	1,470,012	+76.440%
2024-08-02	8.0800	8.1100	7.7600	7.7700	-6.159%	1,504,936	+73.488%
2024-08-01	8.4400	8.4400	8.1900	8.2800	-2.301%	540,927	+62.802%
2024-07-31	8.6800	8.6800	8.4400	8.4750	-1.453%	390,408	+59.056%
2024-07-30	8.5000	8.6650	8.4700	8.6000	+1.176%	459,818	+56.744%
2024-07-29	8.3700	8.5600	8.3700	8.5000	+0.711%	201,956	+58.588%
2024-07-26	8.4800	8.5300	8.3900	8.4400	0.000%	507,471	+59.716%
2024-07-25	8.3800	8.5350	8.2500	8.4400	+1.442%	862,501	+59.716%
2024-07-24	8.5300	8.5500	8.3100	8.3200	-3.256%	301,483	+62.019%
2024-07-23	8.6100	8.6500	8.5600	8.6000	-0.232%	258,201	+56.744%
2024-07-22	8.6000	8.6950	8.5650	8.6200	+0.701%	297,447	+56.381%
2024-07-19	8.5900	8.6300	8.5460	8.5600	-0.465%	208,806	+57.477%
2024-07-18	8.6700	8.7760	8.5900	8.6000	-1.149%	332,530	+56.744%
2024-07-17	8.7500	8.8050	8.6600	8.7000	-0.798%	427,660	+54.943%
2024-07-16	8.5900	8.8100	8.5900	8.7700	+2.453%	474,266	+53.706%
2024-07-15	8.4800	8.6188	8.4400	8.5600	+1.063%	249,445	+57.477%
2024-07-12	8.5500	8.5700	8.4450	8.4700	0.000%	461,012	+59.150%
2024-07-11	8.3900	8.5300	8.3816	8.4700	+1.316%	440,189	+59.150%
2024-07-10	8.1100	8.3750	8.0800	8.3600	+3.722%	513,485	+61.244%
2024-07-09	8.2000	8.2050	8.0600	8.0600	-1.467%	362,552	+67.246%
2024-07-08	8.1900	8.2500	8.1750	8.1800	+0.491%	333,628	+64.792%
2024-07-05	8.1200	8.1800	8.1000	8.1400	+0.246%	663,889	+65.602%
2024-07-03	8.1100	8.1550	8.0500	8.1200	+0.247%	445,969	+66.010%
2024-07-02	8.1600	8.1600	8.0500	8.1000	-0.123%	664,364	+66.420%
2024-07-01	8.3600	8.4000	8.0800	8.1100	-3.337%	698,160	+66.215%
2024-06-28	8.3200	8.4000	8.2800	8.3900	+1.329%	399,318	+60.667%
2024-06-27	8.4200	8.4200	8.1800	8.2800	-0.838%	468,789	+62.802%
2024-06-26	8.2700	8.3650	8.2600	8.3500	+0.845%	492,467	+61.437%
2024-06-25	8.3000	8.4300	8.2300	8.2800	+0.121%	398,207	+62.802%
2024-06-24	8.3000	8.3450	8.2700	8.2700	0.000%	267,320	+62.999%
2024-06-21	8.2500	8.2800	8.1850	8.2700	0.000%	685,255	+62.999%
2024-06-20	8.3400	8.3800	8.2500	8.2700	-1.430%	367,422	+62.999%
2024-06-18	8.4300	8.5000	8.3800	8.3900	-0.356%	316,940	+60.667%
2024-06-17	8.3600	8.4400	8.2950	8.4200	+0.959%	413,747	+60.095%
2024-06-14	8.4100	8.4100	8.2700	8.3400	-1.767%	426,800	+61.631%
2024-06-13	8.5000	8.5000	8.3750	8.4900	-0.352%	355,999	+58.775%
2024-06-12	8.5000	8.5700	8.4600	8.5200	+1.429%	757,524	+58.216%
2024-06-11	8.4000	8.4200	8.3310	8.4000	-0.709%	370,726	+60.476%
2024-06-10	8.5000	8.5400	8.4200	8.4600	-0.704%	275,270	+59.338%
2024-06-07	8.4900	8.5500	8.4601	8.5200	-0.583%	368,546	+58.216%
2024-06-06	8.4900	8.6350	8.4700	8.5700	+0.942%	452,980	+57.293%
2024-06-05	8.5200	8.5600	8.4300	8.4900	-0.352%	531,537	+58.775%
2024-06-04	8.4300	8.6550	8.3500	8.5200	+0.709%	1,933,780	+58.216%
2024-06-03	8.5300	8.5600	8.4000	8.4600	-0.704%	586,970	+59.338%
2024-05-31	8.4600	8.5600	8.4100	8.5200	+0.948%	1,050,663	+58.216%
2024-05-30	8.3500	8.4700	8.3200	8.4400	+1.078%	608,259	+59.716%
2024-05-29	8.4300	8.4700	8.2900	8.3500	-0.949%	811,596	+61.437%
2024-05-28	8.4800	8.5100	8.4000	8.4300	-0.118%	743,781	+59.905%
2024-05-24	8.3400	8.4600	8.3400	8.4400	+1.687%	681,073	+59.716%
2024-05-23	8.4000	8.4800	8.2900	8.3000	-0.955%	479,573	+62.410%
2024-05-22	8.4800	8.5300	8.3600	8.3800	-1.643%	631,495	+60.859%
2024-05-21	8.5500	8.6200	8.5000	8.5200	0.000%	585,058	+58.216%
2024-05-20	8.3300	8.5600	8.3300	8.5200	+2.281%	1,027,367	+58.216%
2024-05-17	8.5700	8.5700	8.3100	8.3300	-2.459%	548,685	+61.825%
2024-05-16	8.5600	8.7050	8.4500	8.5400	+0.117%	643,736	+57.845%
2024-05-15	8.4700	8.5650	8.3750	8.5300	+1.427%	967,947	+58.030%
2024-05-14	8.5200	8.6250	8.3600	8.4100	-1.175%	1,244,313	+60.285%
2024-05-13	8.7600	8.8300	8.4900	8.5100	-2.854%	1,118,363	+58.402%
2024-05-10	8.8100	8.8250	8.6950	8.7600	-0.568%	736,961	+53.881%
2024-05-09	8.8900	8.9020	8.7000	8.8100	-1.233%	1,134,698	+53.008%
2024-05-08	9.1700	9.2150	8.9150	8.9200	-3.463%	567,531	+51.121%
2024-05-07	9.6400	9.8499	9.1600	9.2400	-2.015%	1,028,587	+45.887%
2024-05-06	9.3400	9.5000	9.2700	9.4300	+1.452%	973,168	+42.948%
2024-05-03	9.3300	9.3300	9.2050	9.2950	+0.923%	509,636	+45.024%
2024-05-02	9.1700	9.2700	9.0950	9.2100	+1.432%	629,010	+46.363%
2024-05-01	9.0000	9.2400	8.9500	9.0800	+0.889%	592,929	+48.458%
2024-04-30	9.0800	9.1350	8.9600	9.0000	-1.639%	543,904	+49.778%
2024-04-29	9.0700	9.1750	9.0300	9.1500	+1.105%	351,877	+47.322%
2024-04-26	9.1400	9.1700	9.0500	9.0500	-0.985%	192,320	+48.950%
2024-04-25	9.0600	9.1800	9.0300	9.1400	-0.218%	291,413	+47.484%
2024-04-24	9.2600	9.3700	9.1300	9.1600	-0.435%	615,649	+47.162%
2024-04-23	8.9900	9.2100	8.8901	9.2000	+2.793%	443,286	+46.522%
2024-04-22	9.0100	9.0750	8.9350	8.9500	-0.445%	364,449	+50.615%
2024-04-19	8.8700	9.0100	8.8700	8.9900	+1.353%	437,800	+49.944%
2024-04-18	9.0300	9.0450	8.8600	8.8700	-1.444%	681,709	+51.973%
2024-04-17	9.2000	9.2700	9.0000	9.0000	-1.961%	300,999	+49.778%
2024-04-16	9.1600	9.2300	9.0834	9.1800	-0.326%	379,521	+46.841%
2024-04-15	9.3300	9.3850	9.1900	9.2100	-0.540%	444,354	+46.363%
2024-04-12	9.4200	9.4300	9.2300	9.2600	-2.424%	477,390	+45.572%
2024-04-11	9.4200	9.5250	9.3600	9.4900	+0.636%	650,751	+42.044%
2024-04-10	9.4400	9.4850	9.3700	9.4300	-1.257%	375,333	+42.948%
2024-04-09	9.5800	9.6400	9.4800	9.5500	-0.521%	1,108,695	+41.152%
2024-04-08	9.5300	9.6100	9.4700	9.6000	+0.735%	554,849	+40.417%
2024-04-05	9.4500	9.6000	9.4500	9.5300	+0.953%	663,699	+41.448%
2024-04-04	9.6400	9.7100	9.4250	9.4400	-1.564%	844,637	+42.797%
2024-04-03	9.5200	9.6200	9.4800	9.5900	+0.314%	694,290	+40.563%
2024-04-02	9.5700	9.6200	9.5000	9.5600	-1.035%	752,663	+41.004%
2024-04-01	9.7500	9.7900	9.6300	9.6600	-0.412%	998,559	+39.545%
2024-03-28	9.7600	9.8400	9.6350	9.7000	-0.513%	1,082,384	+38.969%
2024-03-27	9.6000	9.7500	9.5600	9.7500	+1.881%	1,149,511	+38.256%
2024-03-26	9.5300	9.6200	9.5000	9.5700	+0.420%	549,103	+40.857%
2024-03-25	9.5900	9.6600	9.5100	9.5300	-0.626%	590,254	+41.448%
2024-03-22	9.6800	9.6900	9.5600	9.5900	-0.519%	791,912	+40.563%
2024-03-21	9.7200	9.7200	9.5900	9.6400	-0.104%	1,005,322	+39.834%
2024-03-20	9.5800	9.6950	9.5200	9.6500	+0.941%	1,662,149	+39.689%
2024-03-19	9.4500	9.6050	9.4500	9.5600	+1.379%	1,020,558	+41.004%
2024-03-18	9.4100	9.5500	9.4100	9.4300	+0.426%	405,099	+42.948%
2024-03-15	9.5100	9.6000	9.3900	9.3900	-1.158%	1,542,901	+43.557%
2024-03-14	9.5100	9.5900	9.4500	9.5000	-0.419%	384,052	+41.895%
2024-03-13	9.5500	9.6100	9.5200	9.5400	0.000%	509,024	+41.300%
2024-03-12	9.5400	9.6200	9.4600	9.5400	-0.105%	894,103	+41.300%
2024-03-11	9.5400	9.6100	9.4600	9.5500	-0.105%	440,628	+41.152%
2024-03-08	9.5800	9.6300	9.4800	9.5600	+0.210%	418,691	+41.004%
2024-03-07	9.5200	9.6150	9.5100	9.5400	+0.315%	480,298	+41.300%
2024-03-06	9.4000	9.6550	9.3850	9.5100	+1.386%	566,677	+41.746%
2024-03-05	9.2500	9.4650	9.1843	9.3800	+1.187%	487,898	+43.710%
2024-03-04	9.3200	9.3300	9.2100	9.2700	-0.430%	385,064	+45.415%
2024-03-01	9.1500	9.3550	9.0850	9.3100	+1.306%	593,880	+44.791%
2024-02-29	9.1700	9.3490	9.1200	9.1900	+0.437%	627,819	+46.681%
2024-02-28	9.0400	9.2500	9.0200	9.1500	+0.549%	767,603	+47.322%
2024-02-27	9.2500	9.2700	8.9800	9.1000	-1.515%	729,767	+48.132%
2024-02-26	9.1500	9.4000	9.1500	9.2400	+1.316%	1,063,528	+45.887%
2024-02-23	9.0200	9.3650	8.8700	9.1200	+3.401%	1,245,143	+47.807%
2024-02-22	8.9100	8.9400	8.8100	8.8200	-0.226%	738,276	+52.834%
2024-02-21	8.7000	8.8700	8.7000	8.8400	+1.029%	496,031	+52.489%
2024-02-20	8.8200	8.9000	8.7326	8.7500	-0.906%	440,397	+54.057%
2024-02-16	8.7700	8.9200	8.7000	8.8300	0.000%	378,141	+52.661%
2024-02-15	8.5500	8.8300	8.5500	8.8300	+3.638%	581,651	+52.661%
2024-02-14	8.3900	8.5350	8.3100	8.5200	+2.036%	465,223	+58.216%
2024-02-13	8.4600	8.4600	8.2700	8.3500	-3.132%	631,715	+61.437%
2024-02-12	8.4900	8.6950	8.4900	8.6200	+1.174%	412,433	+56.381%
2024-02-09	8.6050	8.6050	8.5100	8.5200	-0.467%	317,940	+58.216%
2024-02-08	8.4800	8.6050	8.4800	8.5600	+0.943%	329,286	+57.477%
2024-02-07	8.4800	8.5600	8.4200	8.4800	0.000%	282,329	+58.962%
2024-02-06	8.3900	8.5750	8.3316	8.4800	+1.314%	631,330	+58.962%
2024-02-05	8.3800	8.4100	8.2500	8.3700	-1.181%	386,699	+61.051%
2024-02-02	8.3800	8.5500	8.3450	8.4700	-0.118%	435,064	+59.150%
2024-02-01	8.3600	8.5050	8.3000	8.4800	+2.169%	422,326	+58.962%
2024-01-31	8.4600	8.5340	8.3000	8.3000	-1.891%	510,374	+62.410%
2024-01-30	8.4100	8.5500	8.2610	8.4600	+0.118%	655,140	+59.338%
2024-01-29	8.3200	8.4600	8.2400	8.4500	+1.198%	679,109	+59.527%
2024-01-26	8.2800	8.3700	8.2700	8.3500	+1.090%	462,909	+61.437%
2024-01-25	8.1700	8.2600	8.1400	8.2600	+2.609%	650,460	+63.196%
2024-01-24	8.1400	8.1400	8.0000	8.0500	+0.249%	552,411	+67.453%
2024-01-23	7.9800	8.1350	7.9800	8.0300	+0.753%	524,701	+67.870%
2024-01-22	8.1200	8.2600	7.9500	7.9700	-1.361%	813,959	+69.134%
2024-01-19	8.1100	8.1100	7.9850	8.0800	-0.370%	1,434,441	+66.832%
2024-01-18	8.0500	8.1400	7.9901	8.1100	+0.996%	383,093	+66.215%
2024-01-17	7.9900	8.1100	7.9900	8.0300	-0.742%	662,104	+67.870%
2024-01-16	8.1400	8.1501	8.0300	8.0900	-1.582%	475,481	+66.625%
2024-01-12	8.3900	8.3900	8.2200	8.2200	-0.964%	297,538	+63.990%
2024-01-11	8.3800	8.4000	8.2925	8.3000	-1.542%	276,710	+62.410%
2024-01-10	8.3800	8.5000	8.3400	8.4300	+0.119%	339,957	+59.905%
2024-01-09	8.3000	8.4300	8.0805	8.4200	+0.238%	493,310	+60.095%
2024-01-08	8.3400	8.4150	8.2600	8.4000	+1.205%	793,806	+60.476%
2024-01-05	8.2900	8.4500	8.2900	8.3000	-0.480%	634,672	+62.410%
2024-01-04	8.3500	8.4650	8.3400	8.3400	-0.120%	343,636	+61.631%
2024-01-03	8.4800	8.4950	8.3500	8.3500	-2.681%	387,712	+61.437%
2024-01-02	8.6200	8.6700	8.4010	8.5800	-0.809%	325,153	+57.110%
2023-12-29	8.7500	8.8199	8.6500	8.6500	-1.593%	359,138	+55.838%
2023-12-28	8.7000	8.7900	8.6700	8.7900	+0.803%	264,286	+53.356%
2023-12-27	8.7100	8.7300	8.6400	8.7200	+0.115%	299,833	+54.587%
2023-12-26	8.6500	8.7200	8.6000	8.7100	+0.810%	237,184	+54.765%
2023-12-22	8.5800	8.6500	8.5200	8.6400	+1.053%	419,124	+56.019%
2023-12-21	8.3900	8.5700	8.3500	8.5500	+2.764%	440,978	+57.661%