Dark

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

At Close

Jun 9, 2025 3:59:56 PM EDT

14.39USD+2.786%(+0.39)27,172,717

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:28:30 AM EDT

14.10USD+0.714%(+0.10)276,063

After-hours

Jun 9, 2025 4:58:30 PM EDT

14.45USD+0.417%(+0.06)1,036,711

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	14.1500	14.5500	13.9950	14.400	+2.857%	27,172,717	0.000%
2025-06-06	13.9150	14.1350	13.6900	14.000	+1.597%	24,451,454	+2.857%
2025-06-05	14.0250	14.2700	13.6134	13.780	-1.642%	34,968,634	+4.499%
2025-06-04	14.3700	14.5300	13.8700	14.010	-2.505%	26,241,102	+2.784%
2025-06-03	14.1900	14.6800	14.1900	14.370	+1.915%	22,945,644	+0.209%
2025-06-02	14.4000	14.5000	13.8450	14.100	-2.959%	27,357,360	+2.128%
2025-05-30	14.9650	14.9800	14.4100	14.530	-3.166%	40,113,265	-0.895%
2025-05-29	15.6700	15.6900	14.9600	15.005	-3.068%	25,216,542	-4.032%
2025-05-28	15.4000	15.8000	15.3250	15.480	+0.716%	23,048,142	-6.977%
2025-05-27	15.9400	15.9799	14.8700	15.370	-1.663%	36,961,449	-6.311%
2025-05-23	15.6100	15.8700	15.4000	15.630	-1.760%	21,794,950	-7.869%
2025-05-22	16.1900	16.3500	15.7300	15.910	-2.632%	28,115,780	-9.491%
2025-05-21	16.7100	17.0800	16.0250	16.340	-3.428%	46,878,390	-11.873%
2025-05-20	16.3100	17.1500	16.2200	16.920	+3.867%	63,759,096	-14.894%
2025-05-19	15.4400	16.4300	15.2450	16.290	+3.036%	43,922,007	-11.602%
2025-05-16	15.3800	15.8300	15.3500	15.810	+3.333%	32,231,922	-8.918%
2025-05-15	14.6400	15.5600	14.6100	15.300	+3.239%	55,059,176	-5.882%
2025-05-14	14.6550	15.0300	14.2150	14.820	-0.336%	47,996,458	-2.834%
2025-05-13	14.7200	15.1500	14.6100	14.870	+1.571%	35,004,652	-3.161%
2025-05-12	14.8200	14.9800	14.5200	14.640	+2.665%	35,622,498	-1.639%
2025-05-09	13.7100	14.6900	13.6500	14.260	+4.240%	50,580,833	+0.982%
2025-05-08	12.9200	13.9700	12.8450	13.680	+7.547%	50,103,705	+5.263%
2025-05-07	13.4500	13.8200	12.5200	12.720	-5.778%	56,955,503	+13.208%
2025-05-06	13.3800	13.7250	13.2343	13.500	-0.369%	35,961,302	+6.667%
2025-05-05	13.7000	13.7500	13.1300	13.550	-2.025%	25,460,105	+6.273%
2025-05-02	14.0500	14.0500	13.6100	13.830	+0.509%	27,224,000	+4.121%
2025-05-01	13.7200	14.1600	13.7000	13.760	+0.732%	31,917,008	+4.651%
2025-04-30	12.8900	13.8100	12.7300	13.660	+2.707%	48,760,478	+5.417%
2025-04-29	13.1500	13.3500	12.9300	13.300	+0.834%	18,419,215	+8.271%
2025-04-28	12.7600	13.3200	12.7500	13.190	+4.517%	33,540,979	+9.174%
2025-04-25	12.0350	12.6500	12.0200	12.620	+4.384%	24,483,079	+14.105%
2025-04-24	11.8700	12.2713	11.7100	12.090	+2.458%	19,788,571	+19.107%
2025-04-23	11.7700	12.2400	11.7700	11.800	+3.873%	27,987,822	+22.034%
2025-04-22	11.3200	11.7400	11.2501	11.360	+1.883%	23,025,717	+26.761%
2025-04-21	11.4850	11.5500	10.8500	11.150	-3.879%	24,615,660	+29.148%
2025-04-17	11.5300	11.6900	11.3450	11.600	+0.957%	16,103,310	+24.138%
2025-04-16	11.6400	12.1450	11.1700	11.490	-3.526%	33,313,054	+25.326%
2025-04-15	11.9000	12.1000	11.6500	11.910	-0.998%	21,002,673	+20.907%
2025-04-14	11.6400	12.1100	11.5200	12.030	+4.882%	26,872,045	+19.701%
2025-04-11	11.4100	11.4900	10.9300	11.470	+0.087%	22,906,834	+25.545%
2025-04-10	11.4750	11.6800	10.9400	11.460	-2.634%	25,430,717	+25.654%
2025-04-09	10.7800	11.9800	10.6700	11.770	+8.981%	43,372,856	+22.345%
2025-04-08	11.5510	12.1750	10.5550	10.800	-3.657%	41,876,029	+33.333%
2025-04-07	10.5700	11.9750	10.4700	11.210	0.000%	40,512,202	+28.457%
2025-04-04	11.2300	11.3700	10.3600	11.210	-2.775%	34,797,911	+28.457%
2025-04-03	11.7750	12.4000	11.4400	11.530	-7.686%	38,259,010	+24.892%
2025-04-02	12.8100	13.0000	12.2100	12.490	-5.949%	54,692,633	+15.292%
2025-04-01	12.4650	13.4900	12.4050	13.280	+6.667%	45,477,422	+8.434%
2025-03-31	12.0300	12.5900	11.6850	12.450	+0.322%	29,697,092	+15.663%
2025-03-28	12.9950	13.0399	12.1700	12.410	-4.685%	35,943,496	+16.035%
2025-03-27	12.1400	13.3000	12.0300	13.020	+7.603%	62,257,133	+10.599%
2025-03-26	12.5600	12.6647	11.9500	12.100	-2.104%	27,755,641	+19.008%
2025-03-25	12.2000	12.3700	11.8700	12.360	+1.395%	22,079,304	+16.505%
2025-03-24	11.8350	12.2600	11.7400	12.190	+5.086%	33,292,246	+18.130%
2025-03-21	10.8000	11.6200	10.7150	11.600	+6.618%	36,242,730	+24.138%
2025-03-20	11.0750	11.1797	10.8300	10.880	-4.225%	29,384,134	+32.353%
2025-03-19	11.2400	11.6900	11.2100	11.360	+1.429%	20,322,382	+26.761%
2025-03-18	11.0000	11.7350	10.9600	11.200	+1.633%	32,507,772	+28.571%
2025-03-17	10.7500	11.1450	10.7350	11.020	+2.512%	22,144,102	+30.672%
2025-03-14	10.7350	10.8050	10.5800	10.750	+1.320%	19,742,192	+33.953%
2025-03-13	11.0000	11.0900	10.5400	10.610	-4.069%	25,026,262	+35.721%
2025-03-12	11.0650	11.3300	10.8650	11.060	+2.502%	21,987,776	+30.199%
2025-03-11	10.9800	11.0900	10.4800	10.790	-1.551%	24,534,748	+33.457%
2025-03-10	10.9700	11.6300	10.7900	10.960	-1.880%	28,859,687	+31.387%
2025-03-07	10.9000	11.2600	10.6600	11.170	+1.269%	27,791,605	+28.917%
2025-03-06	10.9700	11.3500	10.9400	11.030	-3.415%	22,491,809	+30.553%
2025-03-05	11.4000	11.4900	11.0600	11.420	+1.421%	18,468,619	+26.095%
2025-03-04	11.1500	11.5800	10.8501	11.260	-2.172%	31,679,949	+27.886%
2025-03-03	12.0000	12.4200	11.3900	11.510	-2.787%	27,801,237	+25.109%
2025-02-28	11.5700	12.1050	11.3200	11.840	+2.069%	29,565,224	+21.622%
2025-02-27	11.5000	12.2600	11.4400	11.600	+1.754%	31,105,762	+24.138%
2025-02-26	11.5200	12.0200	11.3300	11.400	-0.437%	29,761,492	+26.316%
2025-02-25	11.9300	12.1850	11.3800	11.450	-4.264%	35,847,712	+25.764%
2025-02-24	12.4950	12.7200	11.7100	11.960	-7.787%	56,788,979	+20.401%
2025-02-21	12.7100	13.3600	12.5500	12.970	-4.702%	70,250,706	+11.025%
2025-02-20	13.9300	14.0500	13.2800	13.610	-2.297%	52,999,287	+5.805%
2025-02-19	14.3300	14.4100	13.8000	13.930	-3.532%	28,628,119	+3.374%
2025-02-18	13.7800	14.4500	13.5400	14.440	+2.922%	39,439,873	-0.277%
2025-02-14	13.4750	14.1900	13.4700	14.030	+5.489%	33,522,290	+2.637%
2025-02-13	12.6700	13.3300	12.5780	13.300	+6.571%	27,197,321	+8.271%
2025-02-12	12.3250	12.7300	12.2500	12.480	+0.322%	21,485,277	+15.385%
2025-02-11	12.7900	12.9400	12.3600	12.440	-4.234%	24,952,934	+15.756%
2025-02-10	12.6600	13.0900	12.5500	12.990	+4.087%	22,409,446	+10.855%
2025-02-07	12.8200	12.8609	12.4050	12.480	-2.500%	16,588,870	+15.385%
2025-02-06	12.8800	13.2200	12.6500	12.800	+0.235%	21,027,459	+12.500%
2025-02-05	12.8100	13.0750	12.7150	12.770	-0.777%	13,684,040	+12.764%
2025-02-04	12.3500	12.9800	12.3100	12.870	+3.874%	18,927,882	+11.888%
2025-02-03	12.0200	12.5550	11.8900	12.390	-1.354%	21,789,747	+16.223%
2025-01-31	12.4500	12.9900	12.3800	12.560	+0.400%	20,040,255	+14.650%
2025-01-30	12.5700	12.8100	12.3400	12.510	+0.725%	17,873,905	+15.108%
2025-01-29	12.3400	12.6100	12.2200	12.420	-2.282%	21,337,530	+15.942%
2025-01-28	12.8800	12.8900	12.4100	12.710	-1.089%	22,982,550	+13.297%
2025-01-27	12.7900	13.5600	12.6900	12.850	+0.626%	32,129,459	+12.062%
2025-01-24	12.7100	13.1900	12.4800	12.770	+2.242%	31,467,366	+12.764%
2025-01-23	12.6000	12.7695	12.1700	12.490	-1.576%	38,937,936	+15.292%
2025-01-22	13.1000	13.1400	12.6600	12.690	-4.515%	35,455,600	+13.475%
2025-01-21	13.8400	14.0600	12.9900	13.290	-6.474%	44,291,485	+8.352%
2025-01-17	14.6750	15.3400	14.1900	14.210	-1.593%	65,088,619	+1.337%
2025-01-16	14.0300	14.6600	13.9500	14.440	+3.587%	38,961,724	-0.277%
2025-01-15	13.8950	14.2100	13.7450	13.940	+4.498%	28,461,111	+3.300%
2025-01-14	13.8700	14.1200	13.0800	13.340	-1.112%	27,896,018	+7.946%
2025-01-13	13.5400	13.6300	13.0100	13.490	-2.599%	27,834,854	+6.746%
2025-01-10	14.0000	14.1550	13.7600	13.850	-2.533%	22,992,225	+3.971%
2025-01-08	14.5650	14.7600	13.9800	14.210	-4.950%	32,820,160	+1.337%
2025-01-07	15.9300	16.3450	14.8100	14.950	-4.868%	35,873,177	-3.679%
2025-01-06	16.4650	16.6400	15.5300	15.715	-4.700%	58,124,683	-8.368%
2025-01-03	13.9100	16.6500	13.7100	16.490	+24.453%	123,722,084	-12.674%
2025-01-02	13.3500	13.7900	12.7600	13.250	-0.376%	30,402,488	+8.679%
2024-12-31	13.7250	14.7200	13.2900	13.300	-2.062%	39,506,795	+8.271%
2024-12-30	13.3500	13.6500	13.0200	13.580	-0.513%	18,612,362	+6.038%
2024-12-27	13.9200	14.1000	13.3100	13.650	-2.778%	21,543,139	+5.495%
2024-12-26	13.9300	14.3500	13.6900	14.040	-0.142%	18,981,935	+2.564%
2024-12-24	13.8200	14.3700	13.7400	14.060	+2.255%	15,889,802	+2.418%
2024-12-23	13.8000	14.2200	13.7100	13.750	-0.578%	19,924,786	+4.727%
2024-12-20	12.9400	14.1700	12.7301	13.830	+5.896%	39,746,761	+4.121%
2024-12-19	13.4700	13.7500	12.8000	13.060	0.000%	36,611,011	+10.260%
2024-12-18	14.4800	14.5300	12.8000	13.060	-11.156%	56,624,371	+10.260%
2024-12-17	15.3450	15.4600	14.5800	14.700	-4.172%	30,758,442	-2.041%
2024-12-16	14.1100	15.4900	13.8800	15.340	+6.750%	55,980,095	-6.128%
2024-12-13	14.0200	14.4100	13.7517	14.370	+1.197%	32,018,342	+0.209%
2024-12-12	13.7000	14.3100	13.4800	14.200	+3.198%	32,650,379	+1.408%
2024-12-11	14.2100	14.3300	13.2300	13.760	-2.134%	37,697,851	+4.651%
2024-12-10	14.4800	14.5100	13.7701	14.060	-2.699%	36,360,030	+2.418%
2024-12-09	13.5350	14.9900	13.4200	14.450	+11.154%	77,634,324	-0.346%
2024-12-06	12.6100	13.5200	12.5000	13.000	+5.348%	46,838,778	+10.769%
2024-12-05	12.0850	12.8500	12.0500	12.340	+3.177%	44,323,884	+16.694%
2024-12-04	11.8300	12.2800	11.7100	11.960	+0.673%	26,810,901	+20.401%
2024-12-03	11.6800	12.0390	11.5500	11.880	+0.084%	22,921,883	+21.212%
2024-12-02	12.2700	12.4700	11.5150	11.870	-2.944%	40,126,553	+21.314%
2024-11-29	12.2300	12.6300	11.9300	12.230	+0.082%	25,965,729	+17.743%
2024-11-27	11.7450	12.4500	11.6200	12.220	+5.801%	49,021,066	+17.840%
2024-11-26	12.2400	12.2700	11.2200	11.550	-0.431%	81,649,146	+24.675%
2024-11-25	10.5200	11.8400	10.4800	11.600	+13.281%	88,874,501	+24.138%
2024-11-22	10.0300	10.5700	10.0000	10.240	+2.196%	30,562,860	+40.625%
2024-11-21	10.0200	10.3900	9.9200	10.020	-0.299%	35,415,551	+43.713%
2024-11-20	10.0900	10.4700	9.9100	10.050	-1.180%	24,908,596	+43.284%
2024-11-19	10.0650	10.3177	9.9000	10.170	+0.993%	33,445,570	+41.593%
2024-11-18	10.0500	10.7200	9.8500	10.070	+0.099%	51,596,612	+42.999%
2024-11-15	10.0700	10.0700	9.5500	10.060	-2.425%	78,842,349	+43.141%
2024-11-14	11.9800	11.9900	10.2200	10.310	-14.298%	80,101,594	+39.670%
2024-11-13	11.7500	13.1000	11.4600	12.030	+13.705%	119,888,719	+19.701%
2024-11-12	10.8350	10.8700	10.5000	10.580	-4.167%	32,082,758	+36.106%
2024-11-11	10.6700	11.2500	10.2500	11.040	+4.249%	45,944,314	+30.435%
2024-11-08	10.1200	10.7200	9.8300	10.590	+5.373%	58,660,837	+35.977%
2024-11-07	9.9500	10.2400	9.8100	10.050	+3.502%	57,050,064	+43.284%
2024-11-06	10.1000	10.2400	9.5000	9.710	-8.310%	69,491,179	+48.301%
2024-11-05	10.2900	10.6200	10.1709	10.590	+2.915%	18,121,913	+35.977%
2024-11-04	10.2800	10.5490	10.2500	10.290	+1.081%	18,745,678	+39.942%
2024-11-01	10.2100	10.4400	10.1300	10.180	+0.792%	19,926,921	+41.454%
2024-10-31	10.3800	10.5888	10.0100	10.100	-2.791%	25,387,093	+42.574%
2024-10-30	10.3300	10.5800	10.2800	10.390	-0.764%	19,891,980	+38.595%
2024-10-29	10.7100	10.8900	10.2800	10.470	-3.591%	23,403,015	+37.536%
2024-10-28	10.5400	11.1150	10.5400	10.860	+3.923%	31,647,576	+32.597%
2024-10-25	10.4200	10.6300	10.3300	10.450	+0.192%	22,740,512	+37.799%
2024-10-24	10.3899	10.8300	10.2600	10.430	+2.657%	32,440,125	+38.063%
2024-10-23	10.4200	10.5800	10.0100	10.160	-3.146%	21,287,448	+41.732%
2024-10-22	10.0700	10.5300	10.0050	10.490	+4.586%	25,178,873	+37.274%
2024-10-21	10.0500	10.1700	9.9600	10.030	-0.100%	17,299,259	+43.569%
2024-10-18	10.1700	10.2650	10.0100	10.040	-0.791%	18,461,227	+43.426%
2024-10-17	10.1500	10.2699	9.9300	10.120	-1.172%	27,850,481	+42.292%
2024-10-16	10.2000	10.2900	10.1100	10.240	+0.887%	17,718,928	+40.625%
2024-10-15	10.2800	10.4700	10.1000	10.150	-1.932%	22,447,666	+41.872%
2024-10-14	10.3500	10.5500	10.2600	10.350	-1.429%	20,108,479	+39.130%
2024-10-11	10.0800	10.5700	10.0800	10.500	+2.339%	24,615,890	+37.143%
2024-10-10	10.3600	10.5150	10.1800	10.260	-1.536%	24,144,288	+40.351%
2024-10-09	10.4700	10.9400	10.3700	10.420	-0.478%	35,042,041	+38.196%
2024-10-08	10.4200	10.7600	10.3300	10.470	-0.191%	22,406,859	+37.536%
2024-10-07	10.3800	10.5700	10.2500	10.490	+0.479%	28,860,092	+37.274%
2024-10-04	10.0500	10.4700	9.8250	10.440	-3.154%	76,696,915	+37.931%
2024-10-03	10.4500	10.8000	10.4400	10.780	+1.316%	21,085,662	+33.581%
2024-10-02	10.3000	10.8000	10.3000	10.640	+1.916%	29,580,860	+35.338%
2024-10-01	11.2000	11.2100	10.4300	10.440	-6.952%	49,948,687	+37.931%
2024-09-30	11.3700	11.5400	11.1400	11.220	-3.276%	27,541,896	+28.342%
2024-09-27	11.4200	11.8400	11.3400	11.600	+3.850%	35,812,581	+24.138%
2024-09-26	11.2000	11.3500	10.9500	11.170	+1.269%	38,323,425	+28.917%
2024-09-25	11.4300	11.6000	10.9800	11.030	-6.841%	53,102,680	+30.553%
2024-09-24	12.0500	12.1200	11.7300	11.840	-0.588%	31,847,186	+21.622%
2024-09-23	11.8500	12.1800	11.4100	11.910	+1.708%	35,048,932	+20.907%
2024-09-20	13.1400	13.1500	11.6500	11.710	-10.951%	77,310,858	+22.972%
2024-09-19	13.3500	13.6500	13.0900	13.150	+1.938%	29,967,000	+9.506%
2024-09-18	13.1400	13.5950	12.8200	12.900	-1.527%	30,867,450	+11.628%
2024-09-17	13.4790	13.5399	13.0500	13.100	-0.758%	18,779,007	+9.924%
2024-09-16	13.3700	13.5900	13.1900	13.200	-2.222%	18,774,109	+9.091%
2024-09-13	13.8300	14.0800	13.3900	13.500	-1.603%	23,711,602	+6.667%
2024-09-12	13.7700	13.9700	13.5100	13.720	-1.508%	16,386,914	+4.956%
2024-09-11	13.2100	13.9900	12.9600	13.930	+5.291%	27,517,148	+3.374%
2024-09-10	13.1000	13.4900	12.8100	13.230	+1.147%	24,444,296	+8.844%
2024-09-09	13.2900	13.6950	13.0100	13.080	-1.134%	21,372,356	+10.092%
2024-09-06	13.7500	14.0650	13.0800	13.230	-3.712%	25,680,661	+8.844%
2024-09-05	13.4000	13.9600	13.2800	13.740	+3.464%	20,163,387	+4.803%
2024-09-04	13.1100	13.8000	13.0100	13.280	+0.989%	18,026,094	+8.434%
2024-09-03	13.9400	13.9800	13.1250	13.150	-6.936%	21,314,526	+9.506%
2024-08-30	14.2000	14.3400	13.7700	14.130	+0.284%	22,416,248	+1.911%
2024-08-29	13.9900	14.6400	13.9300	14.090	+1.880%	20,824,887	+2.200%
2024-08-28	14.4200	14.5100	13.5900	13.830	-4.489%	28,434,769	+4.121%
2024-08-27	14.3500	14.5500	13.9400	14.480	+0.836%	20,273,419	-0.552%
2024-08-26	13.9500	14.7200	13.7200	14.360	+2.865%	33,054,124	+0.279%
2024-08-23	12.9200	14.0800	12.8900	13.960	+8.977%	39,659,453	+3.152%
2024-08-22	13.1600	13.2100	12.7700	12.810	-1.989%	20,540,475	+12.412%
2024-08-21	13.3100	13.3500	12.8500	13.070	-0.985%	24,185,866	+10.176%
2024-08-20	13.4900	13.6900	13.1900	13.200	-2.439%	23,684,057	+9.091%
2024-08-19	13.3300	13.5900	13.1400	13.530	+2.422%	21,021,393	+6.430%
2024-08-16	13.5500	13.7700	13.0100	13.210	-3.997%	37,728,890	+9.008%
2024-08-15	13.0300	14.1300	12.9200	13.760	+3.849%	38,429,549	+4.651%
2024-08-14	13.5800	13.7700	13.2000	13.250	-2.142%	16,838,429	+8.679%
2024-08-13	13.5100	13.8650	13.4050	13.540	+1.120%	24,607,882	+6.352%
2024-08-12	13.9700	14.0000	13.3500	13.390	-4.014%	25,826,516	+7.543%
2024-08-09	14.6400	14.6550	13.8300	13.950	-5.231%	24,760,343	+3.226%
2024-08-08	13.9000	15.3380	13.8000	14.720	+6.783%	32,641,327	-2.174%
2024-08-07	13.4850	14.6650	13.3050	13.785	-6.858%	49,365,466	+4.461%
2024-08-06	15.1200	15.1500	14.5100	14.800	+1.300%	31,691,604	-2.703%
2024-08-05	12.9600	15.0500	12.9600	14.610	-0.747%	38,816,788	-1.437%
2024-08-02	14.5200	15.0100	14.2600	14.720	-3.412%	26,882,592	-2.174%
2024-08-01	16.4000	16.4500	14.9000	15.240	-7.130%	31,190,978	-5.512%
2024-07-31	16.3600	17.0500	16.3400	16.410	+1.171%	27,416,274	-12.249%
2024-07-30	16.4000	16.6500	16.1200	16.220	-0.491%	20,695,143	-11.221%
2024-07-29	16.3000	16.5499	16.0050	16.300	+0.555%	18,287,592	-11.656%
2024-07-26	16.3200	16.9000	16.1400	16.210	-0.246%	21,458,238	-11.166%
2024-07-25	15.9900	16.9000	15.8500	16.250	-0.123%	27,169,648	-11.385%
2024-07-24	16.8500	16.9550	16.0500	16.270	-7.029%	38,317,465	-11.494%
2024-07-23	17.1100	17.5599	16.5500	17.500	+1.626%	23,450,237	-17.714%
2024-07-22	17.0400	17.4450	16.8400	17.220	+2.806%	24,856,935	-16.376%
2024-07-19	16.5000	17.0250	16.3300	16.750	-0.888%	25,812,904	-14.030%
2024-07-18	17.4200	17.4800	16.4500	16.900	-1.687%	36,752,966	-14.793%
2024-07-17	17.4950	18.4900	16.9400	17.190	-4.181%	46,722,867	-16.230%
2024-07-16	17.7200	18.3500	17.2700	17.940	+2.514%	43,785,432	-19.732%
2024-07-15	17.7600	17.9400	17.0200	17.500	-3.368%	51,239,611	-17.714%
2024-07-12	16.7500	18.8550	16.7500	18.110	+8.055%	97,309,831	-20.486%
2024-07-11	16.7600	17.2300	16.3301	16.760	+2.382%	59,195,819	-14.081%
2024-07-10	15.8500	16.7400	15.4600	16.370	+4.201%	55,794,511	-12.034%
2024-07-09	15.5000	16.1700	15.3500	15.710	+1.420%	49,938,861	-8.339%
2024-07-08	14.8200	15.7700	14.4500	15.490	+4.733%	55,875,594	-7.037%
2024-07-05	14.5800	14.8600	14.0300	14.790	+0.956%	36,975,275	-2.637%
2024-07-03	14.8000	15.3100	14.5300	14.650	-1.612%	52,256,544	-1.706%
2024-07-02	14.2700	15.1800	13.9499	14.890	+6.968%	88,579,300	-3.291%
2024-07-01	13.4600	14.5100	13.3100	13.920	+3.726%	73,932,407	+3.448%
2024-06-28	14.4900	15.1200	13.2100	13.420	-7.256%	87,798,658	+7.303%
2024-06-27	13.9600	14.6680	13.4300	14.470	-1.832%	96,718,732	-0.484%
2024-06-26	16.3300	16.3500	14.1700	14.740	+23.244%	261,886,190	-2.307%
2024-06-25	11.1200	12.0400	11.0701	11.960	+8.629%	102,982,344	+20.401%
2024-06-24	10.3200	11.1300	10.3100	11.010	+6.686%	31,850,413	+30.790%
2024-06-21	10.3300	10.4300	10.1500	10.320	-0.097%	31,262,543	+39.535%
2024-06-20	10.7700	10.8684	10.2800	10.330	-6.261%	31,180,760	+39.400%
2024-06-18	10.8300	11.2100	10.7100	11.020	+0.547%	19,901,684	+30.672%
2024-06-17	10.8800	11.1050	10.6500	10.960	+0.735%	21,228,157	+31.387%
2024-06-14	10.9200	11.2350	10.8100	10.880	-2.070%	21,249,942	+32.353%
2024-06-13	11.8300	11.8900	11.0700	11.110	-5.847%	28,669,818	+29.613%
2024-06-12	12.2500	12.4600	11.7300	11.800	-0.254%	34,994,978	+22.034%
2024-06-11	11.7600	11.9000	11.5200	11.830	-0.337%	18,287,560	+21.724%
2024-06-10	11.4300	11.9700	11.3809	11.870	+3.038%	22,639,461	+21.314%
2024-06-07	11.5100	11.9000	11.3500	11.520	-1.874%	24,497,576	+25.000%
2024-06-06	11.2700	11.8100	11.1450	11.740	+2.533%	28,707,135	+22.658%
2024-06-05	11.2600	11.5100	11.0912	11.450	+2.050%	24,767,534	+25.764%
2024-06-04	11.3050	11.5500	11.1200	11.220	-1.579%	26,602,981	+28.342%
2024-06-03	11.1280	11.4200	10.6400	11.400	+4.396%	35,518,980	+26.316%
2024-05-31	10.8400	11.1000	10.4700	10.920	-0.456%	38,481,576	+31.868%
2024-05-30	10.3000	11.2286	10.2550	10.970	+7.339%	49,105,130	+31.267%
2024-05-29	10.2200	10.3500	9.9700	10.220	-1.919%	19,336,421	+40.900%
2024-05-28	10.4400	10.6750	10.3100	10.420	-0.192%	22,879,468	+38.196%
2024-05-24	10.0600	10.4600	10.0200	10.440	+4.925%	25,531,187	+37.931%
2024-05-23	10.5500	10.5501	9.8900	9.950	-7.009%	37,136,646	+44.724%
2024-05-22	10.0200	10.7400	9.9400	10.700	+6.468%	37,613,011	+34.579%
2024-05-21	10.2400	10.3500	9.9800	10.050	-2.237%	23,559,105	+43.284%
2024-05-20	10.4300	10.6000	10.2100	10.280	-2.095%	21,619,789	+40.078%
2024-05-17	10.0700	10.5100	9.8900	10.500	+3.653%	23,862,330	+37.143%
2024-05-16	10.2400	10.4100	10.0800	10.130	-0.686%	34,737,330	+42.152%
2024-05-15	11.0600	11.1400	10.1400	10.200	-8.847%	61,602,771	+41.176%
2024-05-14	11.4800	12.1299	11.1100	11.190	+2.661%	60,947,936	+28.686%
2024-05-13	10.0400	11.1900	10.0250	10.900	+9.109%	65,277,004	+32.110%
2024-05-10	10.2000	10.4100	9.8400	9.990	-2.250%	29,142,689	+44.144%
2024-05-09	10.2500	10.4700	10.0400	10.220	-0.487%	31,404,813	+40.900%
2024-05-08	9.5100	10.2800	9.2500	10.270	+0.195%	67,500,909	+40.214%
2024-05-07	11.1400	11.2150	10.0700	10.250	-0.774%	98,048,000	+40.488%
2024-05-06	10.2000	10.4950	10.0800	10.330	+2.582%	30,743,169	+39.400%
2024-05-03	10.1300	10.4080	9.9000	10.070	+2.442%	47,137,960	+42.999%
2024-05-02	9.4200	10.1300	9.2150	9.830	+6.732%	54,756,081	+46.490%
2024-05-01	8.8500	9.5500	8.8400	9.210	+3.483%	27,659,792	+56.352%
2024-04-30	9.1100	9.2000	8.9000	8.900	-5.117%	22,811,245	+61.798%
2024-04-29	9.2100	9.4100	9.0200	9.380	+3.761%	30,495,107	+53.518%
2024-04-26	8.5500	9.0400	8.5000	9.040	+6.103%	28,206,182	+59.292%
2024-04-25	8.6200	8.7100	8.4600	8.520	-3.620%	21,761,398	+69.014%
2024-04-24	9.1600	9.2000	8.6933	8.840	-2.212%	34,601,944	+62.896%
2024-04-23	8.7200	9.2400	8.6850	9.040	+2.844%	33,487,807	+59.292%
2024-04-22	8.4600	8.8600	8.3150	8.790	+1.854%	34,980,198	+63.823%
2024-04-19	8.6600	8.8900	8.5700	8.630	-2.265%	26,591,130	+66.860%
2024-04-18	8.7000	9.0800	8.3800	8.830	+1.030%	30,743,660	+63.080%
2024-04-17	8.7500	9.0100	8.7300	8.740	+0.344%	32,419,635	+64.760%
2024-04-16	8.3650	8.8700	8.2600	8.710	+3.690%	51,508,357	+65.327%
2024-04-15	9.1200	9.1700	8.3200	8.400	-7.996%	82,192,159	+71.429%
2024-04-12	9.4800	9.5100	9.0800	9.130	-4.598%	57,909,457	+57.722%
2024-04-11	10.2500	10.3000	9.3800	9.570	-6.816%	80,132,277	+50.470%
2024-04-10	10.2500	10.4200	10.1100	10.270	-3.387%	30,300,749	+40.214%
2024-04-09	10.4500	10.6900	10.3900	10.630	+1.820%	27,209,410	+35.466%
2024-04-08	10.1900	10.4950	10.1600	10.440	+3.366%	28,700,459	+37.931%
2024-04-05	10.1100	10.3650	10.0100	10.100	-0.296%	37,404,440	+42.574%
2024-04-04	10.6300	10.7100	10.1300	10.130	-3.890%	42,058,343	+42.152%
2024-04-03	10.4600	10.8000	10.3700	10.540	+0.285%	33,463,240	+36.622%
2024-04-02	10.7700	10.8000	10.2600	10.510	-5.230%	43,195,031	+37.012%
2024-04-01	10.9900	11.1300	10.7800	11.090	+1.279%	23,816,113	+29.847%
2024-03-28	10.8800	11.4950	10.8800	10.950	-0.364%	43,231,891	+31.507%
2024-03-27	10.6400	11.0700	10.4800	10.990	+4.468%	34,816,175	+31.028%
2024-03-26	10.8500	11.0350	10.5000	10.520	-1.221%	33,932,026	+36.882%
2024-03-25	10.6600	11.1300	10.3600	10.650	-1.389%	50,616,060	+35.211%
2024-03-22	11.0200	11.0700	10.7100	10.800	-3.312%	29,143,119	+33.333%
2024-03-21	11.4000	11.4200	11.0800	11.170	-1.673%	25,216,021	+28.917%
2024-03-20	11.2000	11.4600	10.9600	11.360	+0.888%	32,066,120	+26.761%
2024-03-19	11.1600	11.3800	10.9700	11.260	-1.228%	28,605,137	+27.886%
2024-03-18	11.1900	11.5600	10.7600	11.400	+3.261%	39,248,446	+26.316%
2024-03-15	11.0100	11.2888	10.8741	11.040	+3.274%	48,372,654	+30.435%
2024-03-14	11.5200	11.5900	10.5400	10.690	-8.711%	60,056,427	+34.705%
2024-03-13	11.9500	12.3700	11.6450	11.710	-5.335%	37,043,047	+22.972%
2024-03-12	12.7500	12.8800	11.9700	12.370	-2.522%	39,465,864	+16.411%
2024-03-11	12.8700	13.5200	12.5550	12.690	-0.704%	57,973,666	+13.475%
2024-03-08	13.1300	13.6400	12.4250	12.780	+2.158%	108,217,169	+12.676%
2024-03-07	11.5800	12.7400	11.0450	12.510	+13.418%	153,631,405	+15.108%
2024-03-06	10.9900	11.1250	10.7350	11.030	+0.915%	24,995,412	+30.553%
2024-03-05	10.7300	11.1950	10.6400	10.930	+0.183%	35,772,143	+31.747%
2024-03-04	10.8900	11.0800	10.5500	10.910	-3.877%	50,173,388	+31.989%
2024-03-01	11.2000	11.5900	11.0100	11.350	+0.265%	30,529,400	+26.872%
2024-02-29	11.5100	11.7599	11.0100	11.320	+0.177%	48,676,843	+27.208%
2024-02-28	11.0400	11.5400	10.7700	11.300	+1.436%	49,549,927	+27.434%
2024-02-27	10.9700	11.2500	10.5600	11.140	+4.112%	62,320,414	+29.264%
2024-02-26	10.2100	10.9200	10.0500	10.700	+6.256%	71,793,316	+34.579%
2024-02-23	10.9200	11.0200	10.0600	10.070	-12.052%	123,712,640	+42.999%
2024-02-22	11.9800	12.2500	11.0600	11.450	-25.601%	191,810,436	+25.764%
2024-02-21	15.7000	16.0950	15.1800	15.390	-3.147%	52,420,991	-6.433%
2024-02-20	16.1980	16.5000	15.4600	15.890	-2.515%	27,029,077	-9.377%
2024-02-16	16.2000	16.7300	16.0650	16.300	-0.306%	25,352,535	-11.656%
2024-02-15	15.6000	16.5500	15.5700	16.350	+5.212%	36,312,642	-11.927%
2024-02-14	15.5950	15.8300	15.3700	15.540	+1.040%	23,707,288	-7.336%
2024-02-13	15.5600	15.5800	15.0350	15.380	-5.818%	37,078,831	-6.372%
2024-02-12	15.9600	16.8000	15.8500	16.330	-2.098%	37,615,611	-11.819%
2024-02-09	16.5700	16.8400	16.2700	16.680	+3.538%	41,743,399	-13.669%
2024-02-08	15.2000	16.1200	15.1500	16.110	+6.196%	58,211,480	-10.615%
2024-02-07	15.6400	15.7650	15.1100	15.170	-2.129%	21,062,460	-5.076%
2024-02-06	15.0300	15.5300	14.7350	15.500	+3.748%	27,700,659	-7.097%
2024-02-05	15.3000	15.3500	14.7300	14.940	-4.231%	29,518,356	-3.614%
2024-02-02	15.2500	15.6600	15.0000	15.600	+0.451%	24,617,494	-7.692%
2024-02-01	15.5400	15.7600	14.9700	15.530	+1.437%	24,103,551	-7.276%
2024-01-31	15.6000	16.2500	15.3100	15.310	-2.235%	31,526,281	-5.944%
2024-01-30	16.0000	16.3100	15.6500	15.660	-2.854%	26,006,310	-8.046%
2024-01-29	15.4300	16.1400	15.0300	16.120	+5.428%	37,754,796	-10.670%
2024-01-26	15.1300	15.4800	15.0400	15.290	+1.933%	25,757,067	-5.821%
2024-01-25	15.0000	15.2900	14.5900	15.000	-2.216%	38,654,033	-4.000%
2024-01-24	16.3450	16.4900	15.2500	15.340	-4.364%	35,086,721	-6.128%
2024-01-23	16.6250	16.8600	15.8427	16.040	+0.062%	32,649,221	-10.224%
2024-01-22	15.5400	16.8100	15.4201	16.030	+3.553%	35,812,441	-10.168%
2024-01-19	15.7400	15.8600	15.1600	15.480	-1.652%	38,881,361	-6.977%
2024-01-18	17.0000	17.0100	15.3600	15.740	-6.086%	54,757,073	-8.513%
2024-01-17	17.0500	17.1600	16.2800	16.760	-5.948%	45,047,010	-14.081%
2024-01-16	17.7200	18.0200	17.0750	17.820	-1.329%	21,092,762	-19.192%
2024-01-12	18.4450	18.8650	17.7800	18.060	-3.885%	29,742,177	-20.266%
2024-01-11	18.8800	19.1200	18.2812	18.790	-1.468%	22,677,599	-23.363%
2024-01-10	19.2900	19.3900	18.8800	19.070	-0.935%	14,894,373	-24.489%
2024-01-09	19.5800	19.7590	19.1600	19.250	-1.685%	18,402,983	-25.195%
2024-01-08	19.0600	19.5800	18.8900	19.580	+2.621%	18,745,509	-26.456%
2024-01-05	19.3800	19.9000	19.0000	19.080	-2.154%	27,468,398	-24.528%
2024-01-04	19.9200	20.2950	19.4750	19.500	-4.035%	28,452,981	-26.154%
2024-01-03	20.5300	20.6600	19.6600	20.320	-3.697%	35,541,726	-29.134%
2024-01-02	21.8550	21.9400	20.7600	21.100	-10.060%	49,626,290	-31.754%
2023-12-29	23.6000	23.9300	23.1000	23.460	-0.340%	21,364,479	-38.619%
2023-12-28	23.6800	24.3000	23.5000	23.540	-0.801%	25,289,549	-38.828%
2023-12-27	23.8000	23.8200	23.1400	23.730	+0.593%	22,593,343	-39.317%
2023-12-26	23.4700	24.6150	23.3100	23.590	+1.637%	30,450,107	-38.957%
2023-12-22	23.7300	23.7874	22.8000	23.210	-1.569%	23,996,838	-37.958%
2023-12-21	23.5400	24.1200	23.4000	23.580	+1.726%	27,720,771	-38.931%
2023-12-20	24.0500	24.5650	23.1500	23.180	-4.805%	38,421,044	-37.877%
2023-12-19	23.9600	24.5200	23.8200	24.350	+2.311%	37,545,485	-40.862%
2023-12-18	22.6000	24.1700	22.5200	23.800	+4.249%	46,402,259	-39.496%
2023-12-15	22.7500	22.9950	21.6500	22.830	+1.783%	59,191,967	-36.925%