Dark

RIVN
Rivian Automotive, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 9, 2026 3:59:58 PM EDT

15.25USD+0.727%(+0.11)16,576,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 9, 2026 9:28:30 AM EDT

15.04USD-0.661%(-0.10)93,841

After-hours

Apr 9, 2026 4:51:30 PM EDT

15.28USD+0.197%(+0.03)104,322

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	15.0200	15.4300	14.8600	15.2500	+0.727%	16,576,557	0.000%
2026-04-08	15.4900	15.6200	14.8650	15.1400	+3.063%	31,904,795	+0.727%
2026-04-07	15.1000	15.2000	14.4250	14.6900	-3.924%	27,778,887	+3.812%
2026-04-06	15.3900	15.6900	14.9000	15.2900	-0.714%	22,766,804	-0.262%
2026-04-02	14.9400	15.4800	14.6200	15.4000	+3.079%	20,720,125	-0.974%
2026-04-01	15.5350	15.8200	14.8700	14.9400	-0.731%	22,177,889	+2.075%
2026-03-31	14.5600	15.1600	14.4300	15.0500	+3.865%	24,085,925	+1.329%
2026-03-30	14.9000	14.9926	14.2400	14.4900	-1.896%	19,715,396	+5.245%
2026-03-27	15.1800	15.2352	14.7000	14.7700	-2.893%	22,351,477	+3.250%
2026-03-26	15.4200	15.6999	15.1300	15.2100	-2.625%	16,862,785	+0.263%
2026-03-25	16.2600	16.5200	15.5450	15.6200	-2.981%	20,330,921	-2.369%
2026-03-24	15.4720	16.1300	15.3650	16.1000	+2.093%	19,524,062	-5.280%
2026-03-23	15.3500	16.3200	15.3100	15.7700	+5.768%	37,347,990	-3.297%
2026-03-20	15.9600	16.0500	14.8100	14.9100	-7.506%	51,189,516	+2.280%
2026-03-19	16.5600	17.1200	15.5450	16.1200	+3.799%	78,928,064	-5.397%
2026-03-18	15.6500	16.0380	15.5000	15.5300	-1.833%	19,144,736	-1.803%
2026-03-17	15.3100	16.0700	15.2900	15.8200	+3.196%	22,534,917	-3.603%
2026-03-16	15.0350	15.4500	14.8500	15.3300	+3.163%	25,041,515	-0.522%
2026-03-13	15.2700	15.5550	14.8100	14.8600	-2.876%	30,983,149	+2.624%
2026-03-12	16.6000	16.7900	15.2400	15.3000	-8.108%	37,373,870	-0.327%
2026-03-11	16.5450	16.8700	16.1350	16.6500	+0.665%	21,360,725	-8.408%
2026-03-10	16.7000	17.5550	16.5000	16.5400	+4.222%	51,139,301	-7.799%
2026-03-09	15.1150	15.9700	15.0520	15.8700	+3.253%	25,666,239	-3.907%
2026-03-06	14.8200	15.6200	14.8000	15.3700	+1.185%	24,930,227	-0.781%
2026-03-05	14.6150	15.2800	14.5500	15.1900	+1.810%	27,696,906	+0.395%
2026-03-04	14.9800	15.3350	14.8350	14.9200	-1.192%	23,847,612	+2.212%
2026-03-03	14.7300	15.6000	14.5600	15.1000	+0.600%	25,283,007	+0.993%
2026-03-02	15.0000	15.2200	14.7000	15.0100	-2.087%	20,185,428	+1.599%
2026-02-27	15.3400	15.5400	14.9100	15.3300	-1.794%	34,146,851	-0.522%
2026-02-26	15.1800	15.7700	15.1300	15.6100	+2.361%	23,469,212	-2.306%
2026-02-25	15.3000	15.7050	15.1800	15.2500	+0.860%	19,283,021	0.000%
2026-02-24	15.0950	15.3500	14.7350	15.1200	+1.070%	21,642,531	+0.860%
2026-02-23	15.0850	15.3550	14.6950	14.9600	-2.030%	17,458,655	+1.939%
2026-02-20	15.3350	15.4200	15.0100	15.2700	-2.053%	20,860,454	-0.131%
2026-02-19	15.9300	15.9600	15.0700	15.5900	-3.467%	28,698,922	-2.181%
2026-02-18	16.4950	17.0860	16.0732	16.1500	-1.943%	30,145,551	-5.573%
2026-02-17	17.3900	17.6599	16.3800	16.4700	-7.107%	55,971,618	-7.407%
2026-02-13	17.7700	18.4800	16.4000	17.7300	+26.643%	128,100,766	-13.988%
2026-02-12	14.7600	14.8300	13.9400	14.0000	-5.149%	38,105,048	+8.929%
2026-02-11	15.1600	15.2400	14.3150	14.7600	-1.337%	27,136,690	+3.320%
2026-02-10	14.9300	15.5950	14.8400	14.9600	+1.838%	37,698,827	+1.939%
2026-02-09	14.8200	15.0950	14.3300	14.6900	-0.743%	31,858,384	+3.812%
2026-02-06	13.8350	14.9900	13.8200	14.8000	+7.793%	31,306,652	+3.041%
2026-02-05	14.1100	14.3400	13.5800	13.7300	-4.454%	29,468,865	+11.071%
2026-02-04	14.5600	14.6250	14.1000	14.3700	-0.278%	23,370,677	+6.124%
2026-02-03	14.4500	14.8000	13.9200	14.4100	-0.208%	25,671,615	+5.829%
2026-02-02	14.6950	14.7500	14.3900	14.4400	-2.102%	19,269,245	+5.609%
2026-01-30	15.1000	15.2700	14.5000	14.7500	-2.769%	25,350,599	+3.390%
2026-01-29	15.3350	15.5551	14.8617	15.1700	-0.197%	23,477,388	+0.527%
2026-01-28	15.4300	15.4950	15.1300	15.2000	-0.458%	18,941,803	+0.329%
2026-01-27	15.8150	15.8150	15.1150	15.2700	-3.048%	21,218,474	-0.131%
2026-01-26	15.8210	15.8800	15.5600	15.7500	-1.254%	17,823,189	-3.175%
2026-01-23	16.3300	16.3500	15.7700	15.9500	-2.267%	20,441,231	-4.389%
2026-01-22	16.5300	16.9800	16.2200	16.3200	-0.911%	20,348,871	-6.556%
2026-01-21	16.4200	16.6600	16.1000	16.4700	+1.918%	23,599,691	-7.407%
2026-01-20	16.2250	16.3000	15.8600	16.1600	-3.059%	29,981,814	-5.631%
2026-01-16	17.1950	17.2400	16.5800	16.6700	-2.286%	26,893,303	-8.518%
2026-01-15	17.4800	17.5700	16.8750	17.0600	-2.514%	28,974,916	-10.610%
2026-01-14	18.2450	18.2500	17.0650	17.5000	-7.162%	53,412,261	-12.857%
2026-01-13	19.1000	19.1500	18.6450	18.8500	-1.567%	24,757,887	-19.098%
2026-01-12	18.7250	19.4450	18.5300	19.1500	-0.364%	29,369,063	-20.366%
2026-01-09	19.9450	20.1700	19.0350	19.2200	-3.369%	32,124,603	-20.656%
2026-01-08	19.9050	20.9500	19.7000	19.8900	-0.847%	36,512,757	-23.328%
2026-01-07	19.4600	20.5800	18.6900	20.0600	+2.714%	42,136,287	-23.978%
2026-01-06	19.6400	20.1000	18.8800	19.5300	-0.306%	34,620,306	-21.915%
2026-01-05	19.4700	20.0000	19.1600	19.5900	+0.927%	31,037,560	-22.154%
2026-01-02	19.7800	20.7100	18.9000	19.4100	-1.522%	42,696,662	-21.432%
2025-12-31	19.6200	19.9150	19.3000	19.7100	+0.613%	21,557,602	-22.628%
2025-12-30	20.6800	20.6800	19.2800	19.5900	-5.225%	38,538,685	-22.154%
2025-12-29	20.6400	21.0400	20.3300	20.6700	-1.100%	20,684,910	-26.222%
2025-12-26	21.2200	21.5500	20.7700	20.9000	-1.088%	20,479,453	-27.033%
2025-12-24	21.1100	21.4850	20.8300	21.1300	-0.236%	10,614,548	-27.828%
2025-12-23	21.6900	21.7000	20.6900	21.1800	-2.621%	38,735,942	-27.998%
2025-12-22	22.4700	22.6900	21.6250	21.7500	-3.118%	38,412,389	-29.885%
2025-12-19	20.3100	22.6400	20.3100	22.4500	+10.700%	106,063,784	-32.071%
2025-12-18	18.2600	20.3300	18.2600	20.2800	+15.031%	67,146,954	-24.803%
2025-12-17	18.1000	18.4099	17.6000	17.6300	-1.508%	32,126,752	-13.500%
2025-12-16	18.6300	18.9700	17.6400	17.9000	-4.278%	46,207,197	-14.804%
2025-12-15	18.6100	19.5800	18.3700	18.7000	+1.520%	64,340,610	-18.449%
2025-12-12	16.8200	19.6000	16.7300	18.4200	+12.112%	103,660,220	-17.210%
2025-12-11	17.4150	17.4150	15.7300	16.4300	-6.114%	96,967,821	-7.182%
2025-12-10	17.6300	18.4100	17.4550	17.5000	-1.186%	47,957,270	-12.857%
2025-12-09	17.4700	17.7950	17.3701	17.7100	+0.568%	21,428,047	-13.890%
2025-12-08	17.5650	17.7100	17.0400	17.6100	-1.894%	41,800,870	-13.401%
2025-12-05	18.0800	18.6000	17.9100	17.9500	-0.609%	40,530,348	-15.042%
2025-12-04	17.6100	18.1700	17.3700	18.0600	+3.023%	39,105,003	-15.559%
2025-12-03	17.2000	17.9000	16.9000	17.5300	+1.741%	31,965,176	-13.006%
2025-12-02	17.2300	17.6700	17.0400	17.2300	+0.408%	34,405,883	-11.492%
2025-12-01	16.5500	17.7900	16.5120	17.1600	+1.779%	43,338,979	-11.131%
2025-11-28	16.3900	17.0550	16.2600	16.8600	+4.203%	18,525,709	-9.549%
2025-11-26	15.6100	16.4800	15.5067	16.1800	+3.985%	35,420,161	-5.748%
2025-11-25	15.1150	15.6650	14.8950	15.5600	+2.571%	30,061,496	-1.992%
2025-11-24	15.0300	15.2500	14.6800	15.1700	+2.086%	42,332,653	+0.527%
2025-11-21	14.7350	15.1200	13.9500	14.8600	+1.364%	40,460,311	+2.624%
2025-11-20	14.9350	15.6300	14.5900	14.6600	-0.408%	45,499,550	+4.025%
2025-11-19	14.8300	14.9300	14.3300	14.7200	-1.801%	51,879,531	+3.601%
2025-11-18	14.6800	15.3300	14.4000	14.9900	+0.807%	40,730,270	+1.734%
2025-11-17	15.0100	15.2400	14.5300	14.8700	-1.588%	58,250,915	+2.555%
2025-11-14	15.7000	15.8700	15.0700	15.1100	-7.810%	60,047,891	+0.927%
2025-11-13	17.2400	17.7100	16.2101	16.3900	-6.450%	58,751,544	-6.955%
2025-11-12	17.5550	17.7100	16.4000	17.5200	-2.775%	72,371,105	-12.957%
2025-11-11	16.3800	18.1300	16.2000	18.0200	+9.811%	109,215,571	-15.372%
2025-11-10	15.5400	16.7500	15.0100	16.4100	+7.748%	104,369,853	-7.069%
2025-11-07	15.0600	15.3750	14.2500	15.2300	+0.066%	65,782,104	+0.131%
2025-11-06	15.2600	15.6100	14.4800	15.2200	-1.297%	88,735,334	+0.197%
2025-11-05	13.3350	15.8500	13.2600	15.4200	+23.360%	197,650,564	-1.102%
2025-11-04	12.9600	12.9800	12.3900	12.5000	-5.231%	55,193,976	+22.000%
2025-11-03	13.5500	13.5900	13.1550	13.1900	-2.800%	38,765,456	+15.618%
2025-10-31	13.0800	13.5900	12.8950	13.5700	+4.465%	44,813,287	+12.380%
2025-10-30	13.5500	13.5800	12.9900	12.9900	-5.252%	39,840,811	+17.398%
2025-10-29	13.5000	13.8800	13.4500	13.7100	+1.556%	34,922,237	+11.233%
2025-10-28	13.4100	13.6300	13.2100	13.5000	+0.671%	41,866,273	+12.963%
2025-10-27	13.1700	13.6650	12.9700	13.4100	+3.313%	48,269,761	+13.721%
2025-10-24	13.2150	13.2700	12.9350	12.9800	-0.840%	28,316,102	+17.488%
2025-10-23	12.7700	13.1900	12.7100	13.0900	+1.316%	25,993,290	+16.501%
2025-10-22	13.0900	13.2500	12.7200	12.9200	-2.121%	41,848,605	+18.034%
2025-10-21	13.0700	13.5600	12.9000	13.2000	+0.917%	27,959,916	+15.530%
2025-10-20	12.8000	13.1500	12.6600	13.0800	+0.384%	35,626,612	+16.590%
2025-10-17	12.9000	13.2150	12.8700	13.0300	+0.930%	24,003,756	+17.038%
2025-10-16	13.4200	13.4200	12.8100	12.9100	-3.729%	28,327,489	+18.125%
2025-10-15	13.2500	13.6377	13.1850	13.4100	+2.210%	36,082,907	+13.721%
2025-10-14	12.8600	13.2700	12.6100	13.1200	+0.459%	25,298,062	+16.235%
2025-10-13	12.9900	13.1200	12.8000	13.0600	+2.031%	21,988,844	+16.769%
2025-10-10	13.1200	13.2000	12.6700	12.8000	-2.215%	25,834,722	+19.141%
2025-10-09	13.0800	13.1700	12.8600	13.0900	-0.305%	27,776,367	+16.501%
2025-10-08	13.2800	13.4001	13.0500	13.1300	-0.980%	26,798,626	+16.146%
2025-10-07	13.5300	13.7200	13.2300	13.2600	-1.778%	31,710,993	+15.008%
2025-10-06	13.7300	13.9000	13.4600	13.5000	-1.099%	29,514,117	+12.963%
2025-10-03	13.5250	13.7299	13.2200	13.6500	+0.887%	45,879,652	+11.722%
2025-10-02	14.1300	14.1500	13.2100	13.5300	-7.392%	75,952,418	+12.712%
2025-10-01	14.7850	15.0600	14.5900	14.6100	-0.477%	27,345,902	+4.381%
2025-09-30	15.2500	15.5100	14.5500	14.6800	-3.738%	48,572,378	+3.883%
2025-09-29	15.7500	15.7900	15.0000	15.2500	-2.181%	46,005,201	0.000%
2025-09-26	15.8100	16.1700	15.5700	15.5900	-0.953%	36,800,667	-2.181%
2025-09-25	15.5000	16.0500	15.1400	15.7400	-0.317%	44,793,635	-3.113%
2025-09-24	15.5100	15.9500	15.0638	15.7900	+1.674%	50,644,529	-3.420%
2025-09-23	15.2450	15.7000	14.9900	15.5300	+1.903%	53,832,609	-1.803%
2025-09-22	14.3050	15.4300	14.1100	15.2400	+5.981%	74,244,719	+0.066%
2025-09-19	14.7200	14.7700	14.0200	14.3800	-2.044%	68,671,940	+6.050%
2025-09-18	14.2900	14.9400	14.0737	14.6800	+4.040%	48,669,523	+3.883%
2025-09-17	14.3850	14.6300	13.9600	14.1100	-1.466%	47,865,896	+8.079%
2025-09-16	13.7700	14.6500	13.7300	14.3200	+5.294%	62,422,903	+6.494%
2025-09-15	13.6300	13.7700	13.3800	13.6000	+1.040%	30,818,500	+12.132%
2025-09-12	14.0000	14.0400	12.5700	13.4600	-3.651%	67,199,606	+13.299%
2025-09-11	13.9700	14.6300	13.9500	13.9700	+0.431%	40,471,663	+9.162%
2025-09-10	13.9400	14.2700	13.7301	13.9100	-0.215%	32,445,355	+9.633%
2025-09-09	14.0000	14.2000	13.6850	13.9400	-0.357%	30,599,723	+9.397%
2025-09-08	14.2350	14.3250	13.8200	13.9900	-1.548%	54,560,679	+9.006%
2025-09-05	13.7400	14.5700	13.6600	14.2100	+3.723%	87,135,062	+7.319%
2025-09-04	14.3600	14.3700	13.3800	13.7000	-5.125%	82,734,015	+11.314%
2025-09-03	13.9000	15.0300	13.8500	14.4400	+4.110%	77,654,664	+5.609%
2025-09-02	13.3000	13.9500	12.9800	13.8700	+2.211%	51,257,822	+9.950%
2025-08-29	13.6500	13.8850	13.3100	13.5700	-0.513%	39,634,061	+12.380%
2025-08-28	13.3400	13.6600	13.0900	13.6400	+3.177%	31,625,793	+11.804%
2025-08-27	13.2500	13.5000	13.1350	13.2200	+0.076%	38,969,763	+15.356%
2025-08-26	13.1100	13.2600	12.8400	13.2100	+0.763%	53,099,503	+15.443%
2025-08-25	13.0500	13.4900	12.9100	13.1100	+0.153%	46,841,293	+16.323%
2025-08-22	12.1700	13.1100	12.1600	13.0900	+8.003%	64,603,119	+16.501%
2025-08-21	12.0400	12.1500	11.8400	12.1200	+0.414%	42,736,994	+25.825%
2025-08-20	12.1750	12.3250	11.8800	12.0700	-1.469%	45,077,378	+26.346%
2025-08-19	12.4500	12.5000	12.0700	12.2500	-1.289%	48,701,995	+24.490%
2025-08-18	12.2800	12.4800	12.0700	12.4100	+1.389%	38,394,354	+22.885%
2025-08-15	12.0300	12.4500	12.0101	12.2400	+1.493%	51,961,788	+24.592%
2025-08-14	12.0650	12.2100	11.7900	12.0600	-1.792%	38,053,207	+26.451%
2025-08-13	12.0000	12.3450	11.9050	12.2800	+2.590%	25,094,785	+24.186%
2025-08-12	12.0800	12.1049	11.5800	11.9700	+0.335%	33,627,289	+27.402%
2025-08-11	11.8800	12.3300	11.8300	11.9300	+1.187%	40,349,755	+27.829%
2025-08-08	12.0800	12.2850	11.7800	11.7900	-2.320%	31,601,229	+29.347%
2025-08-07	11.7700	12.1900	11.7150	12.0700	+3.694%	33,230,065	+26.346%
2025-08-06	11.6750	12.2600	11.5700	11.6400	-4.198%	67,072,690	+31.014%
2025-08-05	12.4800	12.5200	12.0622	12.1500	-2.095%	67,997,437	+25.514%
2025-08-04	12.5600	12.8400	12.3500	12.4100	+0.242%	45,497,121	+22.885%
2025-08-01	12.6500	12.7000	12.3100	12.3800	-3.807%	42,548,424	+23.183%
2025-07-31	12.9950	13.1300	12.8000	12.8700	-1.228%	37,911,549	+18.493%
2025-07-30	13.1100	13.1800	12.8500	13.0300	-0.230%	37,652,064	+17.038%
2025-07-29	13.7700	13.8300	13.0550	13.0600	-5.225%	38,882,175	+16.769%
2025-07-28	14.0450	14.0700	13.7099	13.7800	-1.642%	22,639,657	+10.668%
2025-07-25	13.8900	14.4700	13.8012	14.0100	+1.375%	51,134,471	+8.851%
2025-07-24	13.7850	13.8900	13.4100	13.8200	-1.427%	39,294,617	+10.347%
2025-07-23	14.2100	14.2400	13.7700	14.0200	-0.708%	38,372,152	+8.773%
2025-07-22	13.6500	14.5100	13.6200	14.1200	+3.066%	45,193,450	+8.003%
2025-07-21	13.9150	14.1500	13.6200	13.7000	0.000%	35,626,952	+11.314%
2025-07-18	13.0300	13.8600	12.8000	13.7000	+6.202%	48,648,434	+11.314%
2025-07-17	12.7400	13.4900	12.6900	12.9000	+4.116%	52,110,674	+18.217%
2025-07-16	12.7000	12.7000	11.9600	12.3900	-1.900%	41,606,489	+23.083%
2025-07-15	12.8000	13.0300	12.6200	12.6300	-0.941%	27,878,294	+20.744%
2025-07-14	12.8510	12.8800	12.5500	12.7500	-2.149%	28,208,291	+19.608%
2025-07-11	13.1800	13.4400	13.0000	13.0300	-2.177%	21,163,687	+17.038%
2025-07-10	13.2150	13.4950	13.1950	13.3200	+0.909%	20,665,209	+14.489%
2025-07-09	13.1900	13.3200	13.0600	13.2000	+0.533%	16,207,064	+15.530%
2025-07-08	12.7900	13.3700	12.7800	13.1300	+2.980%	28,302,909	+16.146%
2025-07-07	12.8800	12.9200	12.4441	12.7500	-2.448%	34,462,330	+19.608%
2025-07-03	12.9700	13.4550	12.8900	13.0700	+1.554%	21,513,495	+16.679%
2025-07-02	13.3000	13.3300	12.8300	12.8700	-4.454%	42,320,418	+18.493%
2025-07-01	13.5450	13.5500	12.9700	13.4700	-1.965%	30,282,082	+13.215%
2025-06-30	13.6000	13.8250	13.5600	13.7400	+1.029%	18,768,696	+10.990%
2025-06-27	13.9450	13.9510	13.3800	13.6000	-2.229%	27,501,863	+12.132%
2025-06-26	13.7900	14.1400	13.6600	13.9100	+1.090%	17,763,148	+9.633%
2025-06-25	13.8850	13.9100	13.5315	13.7600	-0.362%	14,584,908	+10.828%
2025-06-24	13.8350	13.9800	13.6900	13.8100	+1.172%	17,736,474	+10.427%
2025-06-23	13.5300	13.9300	13.4300	13.6500	+0.590%	22,203,963	+11.722%
2025-06-20	13.9300	14.0300	13.3850	13.5700	-1.452%	28,260,151	+12.380%
2025-06-18	13.4400	13.9100	13.3600	13.7700	+2.838%	15,930,889	+10.748%
2025-06-17	13.4750	13.6900	13.2600	13.3900	-2.689%	21,409,586	+13.891%
2025-06-16	13.6300	14.1400	13.4500	13.7600	+2.534%	26,498,625	+10.828%
2025-06-13	13.5750	13.7399	13.3500	13.4200	-3.523%	26,990,363	+13.636%
2025-06-12	13.9800	14.1300	13.8800	13.9100	-2.042%	14,829,231	+9.633%
2025-06-11	14.6050	14.8000	14.0650	14.2000	-1.389%	20,827,219	+7.394%
2025-06-10	14.5900	14.7350	14.2700	14.4000	0.000%	19,586,317	+5.903%
2025-06-09	14.1500	14.5500	13.9950	14.4000	+2.857%	27,172,717	+5.903%
2025-06-06	13.9150	14.1350	13.6900	14.0000	+1.597%	24,451,454	+8.929%
2025-06-05	14.0250	14.2700	13.6134	13.7800	-1.642%	34,968,634	+10.668%
2025-06-04	14.3700	14.5300	13.8700	14.0100	-2.505%	26,241,102	+8.851%
2025-06-03	14.1900	14.6800	14.1900	14.3700	+1.915%	22,945,644	+6.124%
2025-06-02	14.4000	14.5000	13.8450	14.1000	-2.959%	27,357,360	+8.156%
2025-05-30	14.9650	14.9800	14.4100	14.5300	-3.166%	40,113,265	+4.955%
2025-05-29	15.6700	15.6900	14.9600	15.0050	-3.068%	25,216,542	+1.633%
2025-05-28	15.4000	15.8000	15.3250	15.4800	+0.716%	23,048,142	-1.486%
2025-05-27	15.9400	15.9799	14.8700	15.3700	-1.663%	36,961,449	-0.781%
2025-05-23	15.6100	15.8700	15.4000	15.6300	-1.760%	21,794,950	-2.431%
2025-05-22	16.1900	16.3500	15.7300	15.9100	-2.632%	28,115,780	-4.148%
2025-05-21	16.7100	17.0800	16.0250	16.3400	-3.428%	46,878,390	-6.671%
2025-05-20	16.3100	17.1500	16.2200	16.9200	+3.867%	63,759,096	-9.870%
2025-05-19	15.4400	16.4300	15.2450	16.2900	+3.036%	43,922,007	-6.384%
2025-05-16	15.3800	15.8300	15.3500	15.8100	+3.333%	32,231,922	-3.542%
2025-05-15	14.6400	15.5600	14.6100	15.3000	+3.239%	55,059,176	-0.327%
2025-05-14	14.6550	15.0300	14.2150	14.8200	-0.336%	47,996,458	+2.901%
2025-05-13	14.7200	15.1500	14.6100	14.8700	+1.571%	35,004,652	+2.555%
2025-05-12	14.8200	14.9800	14.5200	14.6400	+2.665%	35,622,498	+4.167%
2025-05-09	13.7100	14.6900	13.6500	14.2600	+4.240%	50,580,833	+6.942%
2025-05-08	12.9200	13.9700	12.8450	13.6800	+7.547%	50,103,705	+11.477%
2025-05-07	13.4500	13.8200	12.5200	12.7200	-5.778%	56,955,503	+19.890%
2025-05-06	13.3800	13.7250	13.2343	13.5000	-0.369%	35,961,302	+12.963%
2025-05-05	13.7000	13.7500	13.1300	13.5500	-2.025%	25,460,105	+12.546%
2025-05-02	14.0500	14.0500	13.6100	13.8300	+0.509%	27,224,000	+10.268%
2025-05-01	13.7200	14.1600	13.7000	13.7600	+0.732%	31,917,008	+10.828%
2025-04-30	12.8900	13.8100	12.7300	13.6600	+2.707%	48,760,478	+11.640%
2025-04-29	13.1500	13.3500	12.9300	13.3000	+0.834%	18,419,215	+14.662%
2025-04-28	12.7600	13.3200	12.7500	13.1900	+4.517%	33,540,979	+15.618%
2025-04-25	12.0350	12.6500	12.0200	12.6200	+4.384%	24,483,079	+20.840%
2025-04-24	11.8700	12.2713	11.7100	12.0900	+2.458%	19,788,571	+26.137%
2025-04-23	11.7700	12.2400	11.7700	11.8000	+3.873%	27,987,822	+29.237%
2025-04-22	11.3200	11.7400	11.2501	11.3600	+1.883%	23,025,717	+34.243%
2025-04-21	11.4850	11.5500	10.8500	11.1500	-3.879%	24,615,660	+36.771%
2025-04-17	11.5300	11.6900	11.3450	11.6000	+0.957%	16,103,310	+31.466%
2025-04-16	11.6400	12.1450	11.1700	11.4900	-3.526%	33,313,054	+32.724%
2025-04-15	11.9000	12.1000	11.6500	11.9100	-0.998%	21,002,673	+28.044%
2025-04-14	11.6400	12.1100	11.5200	12.0300	+4.882%	26,872,045	+26.766%
2025-04-11	11.4100	11.4900	10.9300	11.4700	+0.087%	22,906,834	+32.956%
2025-04-10	11.4750	11.6800	10.9400	11.4600	-2.634%	25,430,717	+33.072%
2025-04-09	10.7800	11.9800	10.6700	11.7700	+8.981%	43,372,856	+29.567%
2025-04-08	11.5510	12.1750	10.5550	10.8000	-3.657%	41,876,029	+41.204%
2025-04-07	10.5700	11.9750	10.4700	11.2100	0.000%	40,512,202	+36.039%
2025-04-04	11.2300	11.3700	10.3600	11.2100	-2.775%	34,797,911	+36.039%
2025-04-03	11.7750	12.4000	11.4400	11.5300	-7.686%	38,259,010	+32.264%
2025-04-02	12.8100	13.0000	12.2100	12.4900	-5.949%	54,692,633	+22.098%
2025-04-01	12.4650	13.4900	12.4050	13.2800	+6.667%	45,477,422	+14.834%
2025-03-31	12.0300	12.5900	11.6850	12.4500	+0.322%	29,697,092	+22.490%
2025-03-28	12.9950	13.0399	12.1700	12.4100	-4.685%	35,943,496	+22.885%
2025-03-27	12.1400	13.3000	12.0300	13.0200	+7.603%	62,257,133	+17.127%
2025-03-26	12.5600	12.6647	11.9500	12.1000	-2.104%	27,755,641	+26.033%
2025-03-25	12.2000	12.3700	11.8700	12.3600	+1.395%	22,079,304	+23.382%
2025-03-24	11.8350	12.2600	11.7400	12.1900	+5.086%	33,292,246	+25.103%
2025-03-21	10.8000	11.6200	10.7150	11.6000	+6.618%	36,242,730	+31.466%
2025-03-20	11.0750	11.1797	10.8300	10.8800	-4.225%	29,384,134	+40.165%
2025-03-19	11.2400	11.6900	11.2100	11.3600	+1.429%	20,322,382	+34.243%
2025-03-18	11.0000	11.7350	10.9600	11.2000	+1.633%	32,507,772	+36.161%
2025-03-17	10.7500	11.1450	10.7350	11.0200	+2.512%	22,144,102	+38.385%
2025-03-14	10.7350	10.8050	10.5800	10.7500	+1.320%	19,742,192	+41.860%
2025-03-13	11.0000	11.0900	10.5400	10.6100	-4.069%	25,026,262	+43.732%
2025-03-12	11.0650	11.3300	10.8650	11.0600	+2.502%	21,987,776	+37.884%
2025-03-11	10.9800	11.0900	10.4800	10.7900	-1.551%	24,534,748	+41.335%
2025-03-10	10.9700	11.6300	10.7900	10.9600	-1.880%	28,859,687	+39.142%
2025-03-07	10.9000	11.2600	10.6600	11.1700	+1.269%	27,791,605	+36.526%
2025-03-06	10.9700	11.3500	10.9400	11.0300	-3.415%	22,491,809	+38.259%
2025-03-05	11.4000	11.4900	11.0600	11.4200	+1.421%	18,468,619	+33.538%
2025-03-04	11.1500	11.5800	10.8501	11.2600	-2.172%	31,679,949	+35.435%
2025-03-03	12.0000	12.4200	11.3900	11.5100	-2.787%	27,801,237	+32.493%
2025-02-28	11.5700	12.1050	11.3200	11.8400	+2.069%	29,565,224	+28.801%
2025-02-27	11.5000	12.2600	11.4400	11.6000	+1.754%	31,105,762	+31.466%
2025-02-26	11.5200	12.0200	11.3300	11.4000	-0.437%	29,761,492	+33.772%
2025-02-25	11.9300	12.1850	11.3800	11.4500	-4.264%	35,847,712	+33.188%
2025-02-24	12.4950	12.7200	11.7100	11.9600	-7.787%	56,788,979	+27.508%
2025-02-21	12.7100	13.3600	12.5500	12.9700	-4.702%	70,250,706	+17.579%
2025-02-20	13.9300	14.0500	13.2800	13.6100	-2.297%	52,999,287	+12.050%
2025-02-19	14.3300	14.4100	13.8000	13.9300	-3.532%	28,628,119	+9.476%
2025-02-18	13.7800	14.4500	13.5400	14.4400	+2.922%	39,439,873	+5.609%
2025-02-14	13.4750	14.1900	13.4700	14.0300	+5.489%	33,522,290	+8.696%
2025-02-13	12.6700	13.3300	12.5780	13.3000	+6.571%	27,197,321	+14.662%
2025-02-12	12.3250	12.7300	12.2500	12.4800	+0.322%	21,485,277	+22.196%
2025-02-11	12.7900	12.9400	12.3600	12.4400	-4.234%	24,952,934	+22.588%
2025-02-10	12.6600	13.0900	12.5500	12.9900	+4.087%	22,409,446	+17.398%
2025-02-07	12.8200	12.8609	12.4050	12.4800	-2.500%	16,588,870	+22.196%
2025-02-06	12.8800	13.2200	12.6500	12.8000	+0.235%	21,027,459	+19.141%
2025-02-05	12.8100	13.0750	12.7150	12.7700	-0.777%	13,684,040	+19.421%
2025-02-04	12.3500	12.9800	12.3100	12.8700	+3.874%	18,927,882	+18.493%
2025-02-03	12.0200	12.5550	11.8900	12.3900	-1.354%	21,789,747	+23.083%
2025-01-31	12.4500	12.9900	12.3800	12.5600	+0.400%	20,040,255	+21.417%
2025-01-30	12.5700	12.8100	12.3400	12.5100	+0.725%	17,873,905	+21.902%
2025-01-29	12.3400	12.6100	12.2200	12.4200	-2.282%	21,337,530	+22.786%
2025-01-28	12.8800	12.8900	12.4100	12.7100	-1.089%	22,982,550	+19.984%
2025-01-27	12.7900	13.5600	12.6900	12.8500	+0.626%	32,129,459	+18.677%
2025-01-24	12.7100	13.1900	12.4800	12.7700	+2.242%	31,467,366	+19.421%
2025-01-23	12.6000	12.7695	12.1700	12.4900	-1.576%	38,937,936	+22.098%
2025-01-22	13.1000	13.1400	12.6600	12.6900	-4.515%	35,455,600	+20.173%
2025-01-21	13.8400	14.0600	12.9900	13.2900	-6.474%	44,291,485	+14.748%
2025-01-17	14.6750	15.3400	14.1900	14.2100	-1.593%	65,088,619	+7.319%
2025-01-16	14.0300	14.6600	13.9500	14.4400	+3.587%	38,961,724	+5.609%
2025-01-15	13.8950	14.2100	13.7450	13.9400	+4.498%	28,461,111	+9.397%
2025-01-14	13.8700	14.1200	13.0800	13.3400	-1.112%	27,896,018	+14.318%
2025-01-13	13.5400	13.6300	13.0100	13.4900	-2.599%	27,834,854	+13.047%
2025-01-10	14.0000	14.1550	13.7600	13.8500	-2.533%	22,992,225	+10.108%
2025-01-08	14.5650	14.7600	13.9800	14.2100	-4.950%	32,820,160	+7.319%
2025-01-07	15.9300	16.3450	14.8100	14.9500	-4.868%	35,873,177	+2.007%
2025-01-06	16.4650	16.6400	15.5300	15.7150	-4.700%	58,124,683	-2.959%
2025-01-03	13.9100	16.6500	13.7100	16.4900	+24.453%	123,722,084	-7.520%
2025-01-02	13.3500	13.7900	12.7600	13.2500	-0.376%	30,402,488	+15.094%
2024-12-31	13.7250	14.7200	13.2900	13.3000	-2.062%	39,506,795	+14.662%
2024-12-30	13.3500	13.6500	13.0200	13.5800	-0.513%	18,612,362	+12.297%
2024-12-27	13.9200	14.1000	13.3100	13.6500	-2.778%	21,543,139	+11.722%
2024-12-26	13.9300	14.3500	13.6900	14.0400	-0.142%	18,981,935	+8.618%
2024-12-24	13.8200	14.3700	13.7400	14.0600	+2.255%	15,889,802	+8.464%
2024-12-23	13.8000	14.2200	13.7100	13.7500	-0.578%	19,924,786	+10.909%
2024-12-20	12.9400	14.1700	12.7301	13.8300	+5.896%	39,746,761	+10.268%
2024-12-19	13.4700	13.7500	12.8000	13.0600	0.000%	36,611,011	+16.769%
2024-12-18	14.4800	14.5300	12.8000	13.0600	-11.156%	56,624,371	+16.769%
2024-12-17	15.3450	15.4600	14.5800	14.7000	-4.172%	30,758,442	+3.741%
2024-12-16	14.1100	15.4900	13.8800	15.3400	+6.750%	55,980,095	-0.587%
2024-12-13	14.0200	14.4100	13.7517	14.3700	+1.197%	32,018,342	+6.124%
2024-12-12	13.7000	14.3100	13.4800	14.2000	+3.198%	32,650,379	+7.394%
2024-12-11	14.2100	14.3300	13.2300	13.7600	-2.134%	37,697,851	+10.828%
2024-12-10	14.4800	14.5100	13.7701	14.0600	-2.699%	36,360,030	+8.464%
2024-12-09	13.5350	14.9900	13.4200	14.4500	+11.154%	77,634,324	+5.536%
2024-12-06	12.6100	13.5200	12.5000	13.0000	+5.348%	46,838,778	+17.308%
2024-12-05	12.0850	12.8500	12.0500	12.3400	+3.177%	44,323,884	+23.582%
2024-12-04	11.8300	12.2800	11.7100	11.9600	+0.673%	26,810,901	+27.508%
2024-12-03	11.6800	12.0390	11.5500	11.8800	+0.084%	22,921,883	+28.367%
2024-12-02	12.2700	12.4700	11.5150	11.8700	-2.944%	40,126,553	+28.475%
2024-11-29	12.2300	12.6300	11.9300	12.2300	+0.082%	25,965,729	+24.693%
2024-11-27	11.7450	12.4500	11.6200	12.2200	+5.801%	49,021,066	+24.795%
2024-11-26	12.2400	12.2700	11.2200	11.5500	-0.431%	81,649,146	+32.035%
2024-11-25	10.5200	11.8400	10.4800	11.6000	+13.281%	88,874,501	+31.466%
2024-11-22	10.0300	10.5700	10.0000	10.2400	+2.196%	30,562,860	+48.926%
2024-11-21	10.0200	10.3900	9.9200	10.0200	-0.299%	35,415,551	+52.196%
2024-11-20	10.0900	10.4700	9.9100	10.0500	-1.180%	24,908,596	+51.741%
2024-11-19	10.0650	10.3177	9.9000	10.1700	+0.993%	33,445,570	+49.951%
2024-11-18	10.0500	10.7200	9.8500	10.0700	+0.099%	51,596,612	+51.440%
2024-11-15	10.0700	10.0700	9.5500	10.0600	-2.425%	78,842,349	+51.590%
2024-11-14	11.9800	11.9900	10.2200	10.3100	-14.298%	80,101,594	+47.915%
2024-11-13	11.7500	13.1000	11.4600	12.0300	+13.705%	119,888,719	+26.766%
2024-11-12	10.8350	10.8700	10.5000	10.5800	-4.167%	32,082,758	+44.140%
2024-11-11	10.6700	11.2500	10.2500	11.0400	+4.249%	45,944,314	+38.134%
2024-11-08	10.1200	10.7200	9.8300	10.5900	+5.373%	58,660,837	+44.004%
2024-11-07	9.9500	10.2400	9.8100	10.0500	+3.502%	57,050,064	+51.741%
2024-11-06	10.1000	10.2400	9.5000	9.7100	-8.310%	69,491,179	+57.055%
2024-11-05	10.2900	10.6200	10.1709	10.5900	+2.915%	18,121,913	+44.004%
2024-11-04	10.2800	10.5490	10.2500	10.2900	+1.081%	18,745,678	+48.202%
2024-11-01	10.2100	10.4400	10.1300	10.1800	+0.792%	19,926,921	+49.804%
2024-10-31	10.3800	10.5888	10.0100	10.1000	-2.791%	25,387,093	+50.990%
2024-10-30	10.3300	10.5800	10.2800	10.3900	-0.764%	19,891,980	+46.776%
2024-10-29	10.7100	10.8900	10.2800	10.4700	-3.591%	23,403,015	+45.654%
2024-10-28	10.5400	11.1150	10.5400	10.8600	+3.923%	31,647,576	+40.424%
2024-10-25	10.4200	10.6300	10.3300	10.4500	+0.192%	22,740,512	+45.933%
2024-10-24	10.3899	10.8300	10.2600	10.4300	+2.657%	32,440,125	+46.213%
2024-10-23	10.4200	10.5800	10.0100	10.1600	-3.146%	21,287,448	+50.098%
2024-10-22	10.0700	10.5300	10.0050	10.4900	+4.586%	25,178,873	+45.377%
2024-10-21	10.0500	10.1700	9.9600	10.0300	-0.100%	17,299,259	+52.044%
2024-10-18	10.1700	10.2650	10.0100	10.0400	-0.791%	18,461,227	+51.892%
2024-10-17	10.1500	10.2699	9.9300	10.1200	-1.172%	27,850,481	+50.692%
2024-10-16	10.2000	10.2900	10.1100	10.2400	+0.887%	17,718,928	+48.926%