ROIC
Retail Opportunity Investments Corp.
stockNASDAQ
InactiveFeb 12, 2025
17.49USD0.000%(0.00)5,572,105
ROIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-02-12 | 17.49 | 17.50 | 17.49 | 17.49 | 0.000% | 5,572,105 | 0.000% |
| 2025-02-11 | 17.50 | 17.50 | 17.49 | 17.49 | -0.057% | 836,460 | 0.000% |
| 2025-02-10 | 17.48 | 17.50 | 17.48 | 17.50 | +0.114% | 1,528,968 | -0.057% |
| 2025-02-07 | 17.49 | 17.50 | 17.46 | 17.48 | -0.057% | 1,457,463 | +0.057% |
| 2025-02-06 | 17.49 | 17.49 | 17.48 | 17.49 | +0.057% | 882,779 | 0.000% |
| 2025-02-05 | 17.47 | 17.49 | 17.45 | 17.48 | +0.057% | 595,140 | +0.057% |
| 2025-02-04 | 17.47 | 17.48 | 17.46 | 17.47 | +0.057% | 820,365 | +0.114% |
| 2025-02-03 | 17.45 | 17.48 | 17.45 | 17.46 | -0.057% | 881,074 | +0.172% |
| 2025-01-31 | 17.45 | 17.47 | 17.44 | 17.47 | +0.172% | 1,021,347 | +0.114% |
| 2025-01-30 | 17.47 | 17.48 | 17.43 | 17.44 | -0.057% | 740,276 | +0.287% |
| 2025-01-29 | 17.46 | 17.47 | 17.45 | 17.45 | -0.114% | 742,975 | +0.229% |
| 2025-01-28 | 17.47 | 17.47 | 17.45 | 17.47 | 0.000% | 478,611 | +0.114% |
| 2025-01-27 | 17.45 | 17.47 | 17.44 | 17.47 | +0.172% | 1,334,761 | +0.114% |
| 2025-01-24 | 17.43 | 17.45 | 17.43 | 17.44 | -0.057% | 520,257 | +0.287% |
| 2025-01-23 | 17.46 | 17.46 | 17.43 | 17.45 | +0.057% | 733,747 | +0.229% |
| 2025-01-22 | 17.41 | 17.45 | 17.41 | 17.44 | +0.172% | 1,519,941 | +0.287% |
| 2025-01-21 | 17.42 | 17.43 | 17.40 | 17.41 | -0.229% | 2,027,080 | +0.460% |
| 2025-01-17 | 17.41 | 17.45 | 17.39 | 17.45 | +0.345% | 1,336,637 | +0.229% |
| 2025-01-16 | 17.41 | 17.42 | 17.39 | 17.39 | -0.115% | 1,019,806 | +0.575% |
| 2025-01-15 | 17.39 | 17.41 | 17.36 | 17.41 | +0.173% | 958,497 | +0.460% |
| 2025-01-14 | 17.37 | 17.39 | 17.34 | 17.38 | +0.115% | 1,846,149 | +0.633% |
| 2025-01-13 | 17.31 | 17.39 | 17.31 | 17.36 | +0.058% | 2,012,119 | +0.749% |
| 2025-01-10 | 17.38 | 17.41 | 16.98 | 17.35 | -0.230% | 7,534,864 | +0.807% |
| 2025-01-08 | 17.40 | 17.43 | 17.38 | 17.39 | 0.000% | 1,518,589 | +0.575% |
| 2025-01-07 | 17.41 | 17.41 | 17.39 | 17.39 | -0.172% | 847,539 | +0.575% |
| 2025-01-06 | 17.37 | 17.42 | 17.37 | 17.42 | +0.230% | 790,594 | +0.402% |
| 2025-01-03 | 17.36 | 17.39 | 17.36 | 17.38 | +0.115% | 477,253 | +0.633% |
| 2025-01-02 | 17.37 | 17.38 | 17.36 | 17.36 | 0.000% | 1,358,401 | +0.749% |
| 2024-12-31 | 17.40 | 17.40 | 17.36 | 17.36 | -0.115% | 835,138 | +0.749% |
| 2024-12-30 | 17.35 | 17.38 | 17.34 | 17.38 | +0.173% | 482,168 | +0.633% |
| 2024-12-27 | 17.35 | 17.38 | 17.35 | 17.35 | 0.000% | 991,310 | +0.807% |
| 2024-12-26 | 17.35 | 17.38 | 17.32 | 17.35 | -0.173% | 352,225 | +0.807% |
| 2024-12-24 | 17.32 | 17.39 | 17.32 | 17.38 | +0.289% | 233,077 | +0.633% |
| 2024-12-23 | 17.30 | 17.34 | 17.30 | 17.33 | +0.116% | 610,208 | +0.923% |
| 2024-12-20 | 17.28 | 17.34 | 17.27 | 17.31 | -0.517% | 2,895,680 | +1.040% |
| 2024-12-19 | 17.44 | 17.45 | 17.37 | 17.40 | -0.172% | 1,424,028 | +0.517% |
| 2024-12-18 | 17.46 | 17.46 | 17.42 | 17.43 | -0.115% | 2,572,970 | +0.344% |
| 2024-12-17 | 17.46 | 17.47 | 17.44 | 17.45 | -0.114% | 1,310,883 | +0.229% |
| 2024-12-16 | 17.45 | 17.47 | 17.45 | 17.47 | +0.172% | 626,947 | +0.114% |
| 2024-12-13 | 17.45 | 17.46 | 17.44 | 17.44 | 0.000% | 1,071,929 | +0.287% |
| 2024-12-12 | 17.46 | 17.47 | 17.44 | 17.44 | -0.057% | 812,703 | +0.287% |
| 2024-12-11 | 17.47 | 17.48 | 17.45 | 17.45 | -0.057% | 1,252,700 | +0.229% |
| 2024-12-10 | 17.45 | 17.47 | 17.44 | 17.46 | +0.115% | 1,180,603 | +0.172% |
| 2024-12-09 | 17.45 | 17.46 | 17.43 | 17.44 | 0.000% | 1,242,062 | +0.287% |
| 2024-12-06 | 17.47 | 17.48 | 17.43 | 17.44 | -0.057% | 915,928 | +0.287% |
| 2024-12-05 | 17.43 | 17.52 | 17.43 | 17.45 | +0.115% | 441,166 | +0.229% |
| 2024-12-04 | 17.42 | 17.48 | 17.41 | 17.43 | +0.115% | 956,387 | +0.344% |
| 2024-12-03 | 17.42 | 17.43 | 17.41 | 17.41 | +0.057% | 818,937 | +0.460% |
| 2024-12-02 | 17.41 | 17.45 | 17.40 | 17.40 | 0.000% | 937,988 | +0.517% |
| 2024-11-29 | 17.41 | 17.42 | 17.40 | 17.40 | +0.058% | 736,350 | +0.517% |
| 2024-11-27 | 17.41 | 17.43 | 17.39 | 17.39 | -0.115% | 928,546 | +0.575% |
| 2024-11-26 | 17.40 | 17.41 | 17.38 | 17.41 | +0.057% | 1,347,702 | +0.460% |
| 2024-11-25 | 17.39 | 17.41 | 17.38 | 17.40 | +0.173% | 952,553 | +0.517% |
| 2024-11-22 | 17.40 | 17.41 | 17.37 | 17.37 | -0.058% | 985,782 | +0.691% |
| 2024-11-21 | 17.37 | 17.42 | 17.37 | 17.38 | +0.058% | 1,097,121 | +0.633% |
| 2024-11-20 | 17.38 | 17.40 | 17.35 | 17.37 | -0.058% | 391,468 | +0.691% |
| 2024-11-19 | 17.35 | 17.38 | 17.34 | 17.38 | +0.058% | 2,389,462 | +0.633% |
| 2024-11-18 | 17.34 | 17.37 | 17.34 | 17.37 | +0.115% | 2,058,401 | +0.691% |
| 2024-11-15 | 17.35 | 17.36 | 17.33 | 17.35 | +0.115% | 1,444,417 | +0.807% |
| 2024-11-14 | 17.33 | 17.36 | 17.33 | 17.33 | 0.000% | 1,668,436 | +0.923% |
| 2024-11-13 | 17.35 | 17.35 | 17.33 | 17.33 | -0.058% | 2,051,980 | +0.923% |
| 2024-11-12 | 17.34 | 17.35 | 17.33 | 17.34 | 0.000% | 2,580,418 | +0.865% |
| 2024-11-11 | 17.33 | 17.36 | 17.32 | 17.34 | +0.058% | 3,321,313 | +0.865% |
| 2024-11-08 | 17.34 | 17.39 | 17.32 | 17.33 | +0.058% | 7,097,786 | +0.923% |
| 2024-11-07 | 17.35 | 17.38 | 17.32 | 17.32 | -0.173% | 10,739,704 | +0.982% |
| 2024-11-06 | 16.80 | 17.40 | 16.61 | 17.35 | +4.581% | 34,729,691 | +0.807% |
| 2024-11-05 | 16.41 | 16.90 | 16.41 | 16.59 | -1.250% | 1,410,745 | +5.425% |
| 2024-11-04 | 17.00 | 17.17 | 16.54 | 16.80 | +7.761% | 1,862,238 | +4.107% |
| 2024-11-01 | 15.57 | 15.72 | 15.51 | 15.59 | +0.581% | 619,973 | +12.187% |
| 2024-10-31 | 15.55 | 15.64 | 15.43 | 15.50 | -0.322% | 799,811 | +12.839% |
| 2024-10-30 | 15.15 | 15.66 | 15.12 | 15.55 | +0.258% | 608,390 | +12.476% |
| 2024-10-29 | 15.66 | 15.66 | 15.46 | 15.51 | -0.958% | 311,734 | +12.766% |
| 2024-10-28 | 15.75 | 15.85 | 15.64 | 15.66 | +0.192% | 347,505 | +11.686% |
| 2024-10-25 | 15.86 | 15.90 | 15.61 | 15.63 | -1.450% | 567,990 | +11.900% |
| 2024-10-24 | 15.48 | 16.02 | 15.48 | 15.86 | -0.189% | 1,217,409 | +10.277% |
| 2024-10-23 | 15.44 | 16.03 | 15.24 | 15.89 | +1.404% | 1,070,700 | +10.069% |
| 2024-10-22 | 15.66 | 15.82 | 15.63 | 15.67 | -0.255% | 526,506 | +11.615% |
| 2024-10-21 | 16.12 | 16.12 | 15.64 | 15.71 | -2.785% | 439,813 | +11.330% |
| 2024-10-18 | 16.09 | 16.27 | 16.03 | 16.16 | +0.560% | 549,282 | +8.230% |
| 2024-10-17 | 16.03 | 16.10 | 15.91 | 16.07 | +0.062% | 333,680 | +8.836% |
| 2024-10-16 | 16.03 | 16.14 | 15.99 | 16.06 | +0.816% | 703,675 | +8.904% |
| 2024-10-15 | 15.72 | 16.06 | 15.72 | 15.93 | +1.594% | 490,280 | +9.793% |
| 2024-10-14 | 15.61 | 15.72 | 15.44 | 15.68 | +0.256% | 372,622 | +11.543% |
| 2024-10-11 | 15.49 | 15.64 | 15.47 | 15.64 | +1.295% | 469,558 | +11.829% |
| 2024-10-10 | 15.44 | 15.52 | 15.31 | 15.44 | -0.771% | 534,380 | +13.277% |
| 2024-10-09 | 15.46 | 15.60 | 15.41 | 15.56 | +0.452% | 391,859 | +12.404% |
| 2024-10-08 | 15.44 | 15.52 | 15.31 | 15.49 | +0.519% | 525,605 | +12.912% |
| 2024-10-07 | 15.49 | 15.49 | 15.30 | 15.41 | -1.028% | 421,231 | +13.498% |
| 2024-10-04 | 15.50 | 15.57 | 15.29 | 15.57 | +0.322% | 561,006 | +12.331% |
| 2024-10-03 | 15.45 | 15.53 | 15.30 | 15.52 | +0.129% | 454,818 | +12.693% |
| 2024-10-02 | 15.62 | 15.72 | 15.41 | 15.50 | -1.274% | 625,184 | +12.839% |
| 2024-10-01 | 15.73 | 15.75 | 15.57 | 15.70 | -0.191% | 435,926 | +11.401% |
| 2024-09-30 | 15.59 | 15.83 | 15.51 | 15.73 | +0.640% | 658,787 | +11.189% |
| 2024-09-27 | 15.60 | 15.71 | 15.45 | 15.63 | +1.034% | 626,774 | +11.900% |
| 2024-09-26 | 15.64 | 15.67 | 15.45 | 15.47 | -0.578% | 677,445 | +13.058% |
| 2024-09-25 | 15.78 | 15.79 | 15.55 | 15.56 | -1.206% | 657,336 | +12.404% |
| 2024-09-24 | 15.82 | 15.99 | 15.75 | 15.75 | -0.631% | 586,298 | +11.048% |
| 2024-09-23 | 15.80 | 15.97 | 15.74 | 15.85 | +0.827% | 1,226,083 | +10.347% |
| 2024-09-20 | 15.63 | 15.87 | 15.63 | 15.72 | -1.504% | 2,508,035 | +11.260% |
| 2024-09-19 | 15.95 | 15.97 | 15.66 | 15.96 | +1.527% | 1,439,720 | +9.586% |
| 2024-09-18 | 15.79 | 15.99 | 15.69 | 15.72 | -0.632% | 1,142,397 | +11.260% |
| 2024-09-17 | 15.95 | 16.00 | 15.77 | 15.82 | -0.691% | 842,812 | +10.556% |
| 2024-09-16 | 16.00 | 16.20 | 15.85 | 15.93 | -0.250% | 721,568 | +9.793% |
| 2024-09-13 | 15.81 | 15.98 | 15.71 | 15.97 | +1.914% | 778,375 | +9.518% |
| 2024-09-12 | 15.22 | 15.80 | 15.19 | 15.67 | +3.364% | 1,284,906 | +11.615% |
| 2024-09-11 | 14.89 | 15.19 | 14.72 | 15.16 | +1.134% | 884,480 | +15.369% |
| 2024-09-10 | 14.99 | 15.01 | 14.80 | 14.99 | 0.000% | 652,247 | +16.678% |
| 2024-09-09 | 15.04 | 15.04 | 14.70 | 14.99 | -0.794% | 1,152,071 | +16.678% |
| 2024-09-06 | 15.21 | 15.21 | 15.00 | 15.11 | -0.461% | 586,140 | +15.751% |
| 2024-09-05 | 15.22 | 15.41 | 15.11 | 15.18 | +0.330% | 935,208 | +15.217% |
| 2024-09-04 | 15.07 | 15.32 | 14.95 | 15.13 | +0.665% | 1,363,762 | +15.598% |
| 2024-09-03 | 15.18 | 15.19 | 14.99 | 15.03 | -1.700% | 1,467,345 | +16.367% |
| 2024-08-30 | 15.52 | 15.57 | 15.23 | 15.29 | -1.418% | 1,441,128 | +14.388% |
| 2024-08-29 | 15.72 | 15.75 | 15.38 | 15.51 | -0.895% | 599,635 | +12.766% |
| 2024-08-28 | 15.67 | 15.74 | 15.59 | 15.65 | -0.382% | 521,039 | +11.757% |
| 2024-08-27 | 15.71 | 15.75 | 15.59 | 15.71 | +0.064% | 535,443 | +11.330% |
| 2024-08-26 | 15.54 | 15.72 | 15.52 | 15.70 | +1.225% | 484,680 | +11.401% |
| 2024-08-23 | 15.27 | 15.57 | 15.27 | 15.51 | +1.905% | 593,572 | +12.766% |
| 2024-08-22 | 15.06 | 15.37 | 15.04 | 15.22 | +0.795% | 369,845 | +14.915% |
| 2024-08-21 | 15.07 | 15.16 | 14.99 | 15.10 | +0.332% | 590,024 | +15.828% |
| 2024-08-20 | 15.19 | 15.29 | 15.02 | 15.05 | -0.726% | 958,189 | +16.213% |
| 2024-08-19 | 15.27 | 15.35 | 15.13 | 15.16 | -0.263% | 646,112 | +15.369% |
| 2024-08-16 | 15.29 | 15.48 | 15.17 | 15.20 | -0.197% | 921,260 | +15.066% |
| 2024-08-15 | 15.24 | 15.26 | 15.14 | 15.23 | +0.594% | 874,220 | +14.839% |
| 2024-08-14 | 15.16 | 15.26 | 15.13 | 15.14 | -0.329% | 449,569 | +15.522% |
| 2024-08-13 | 15.22 | 15.29 | 15.04 | 15.19 | +0.198% | 1,062,281 | +15.142% |
| 2024-08-12 | 15.20 | 15.26 | 15.03 | 15.16 | -0.590% | 772,545 | +15.369% |
| 2024-08-09 | 15.14 | 15.26 | 15.10 | 15.25 | +0.793% | 586,155 | +14.689% |
| 2024-08-08 | 15.07 | 15.28 | 15.04 | 15.13 | +0.199% | 758,217 | +15.598% |
| 2024-08-07 | 15.20 | 15.27 | 14.98 | 15.10 | -0.198% | 766,414 | +15.828% |
| 2024-08-06 | 14.90 | 15.33 | 14.90 | 15.13 | +0.598% | 1,205,678 | +15.598% |
| 2024-08-05 | 15.00 | 15.29 | 14.75 | 15.04 | -1.312% | 1,625,820 | +16.290% |
| 2024-08-02 | 15.01 | 15.31 | 14.98 | 15.24 | +0.727% | 2,847,505 | +14.764% |
| 2024-08-01 | 15.14 | 15.27 | 14.95 | 15.13 | +1.204% | 1,432,132 | +15.598% |
| 2024-07-31 | 15.57 | 15.73 | 14.86 | 14.95 | -5.019% | 5,508,363 | +16.990% |
| 2024-07-30 | 13.09 | 15.75 | 12.98 | 15.74 | +20.706% | 12,612,939 | +11.118% |
| 2024-07-29 | 12.88 | 13.06 | 12.79 | 13.04 | +1.875% | 685,574 | +34.126% |
| 2024-07-26 | 12.77 | 12.88 | 12.60 | 12.80 | +1.426% | 1,227,355 | +36.641% |
| 2024-07-25 | 13.00 | 13.09 | 12.60 | 12.62 | -2.019% | 1,595,588 | +38.590% |
| 2024-07-24 | 13.19 | 13.42 | 12.88 | 12.88 | -4.451% | 1,708,555 | +35.792% |
| 2024-07-23 | 13.67 | 13.67 | 13.40 | 13.48 | -1.173% | 934,995 | +29.748% |
| 2024-07-22 | 13.38 | 13.67 | 13.36 | 13.64 | +2.172% | 934,946 | +28.226% |
| 2024-07-19 | 13.51 | 13.51 | 13.30 | 13.35 | -0.964% | 721,676 | +31.011% |
| 2024-07-18 | 13.37 | 13.73 | 13.36 | 13.48 | +0.074% | 1,154,349 | +29.748% |
| 2024-07-17 | 13.30 | 13.61 | 13.30 | 13.47 | +1.050% | 1,105,189 | +29.844% |
| 2024-07-16 | 13.25 | 13.38 | 13.19 | 13.33 | +1.292% | 712,802 | +31.208% |
| 2024-07-15 | 13.06 | 13.18 | 13.02 | 13.16 | +1.153% | 640,584 | +32.903% |
| 2024-07-12 | 13.03 | 13.17 | 12.97 | 13.01 | +0.697% | 605,066 | +34.435% |
| 2024-07-11 | 12.72 | 12.98 | 12.65 | 12.92 | +3.484% | 1,002,045 | +35.372% |
| 2024-07-10 | 12.43 | 12.51 | 12.38 | 12.48 | +0.848% | 529,377 | +40.088% |
| 2024-07-09 | 12.40 | 12.43 | 12.28 | 12.38 | -0.402% | 653,048 | +41.276% |
| 2024-07-08 | 12.45 | 12.52 | 12.37 | 12.43 | -0.080% | 565,307 | +40.708% |
| 2024-07-05 | 12.44 | 12.54 | 12.36 | 12.44 | +0.080% | 492,469 | +40.595% |
| 2024-07-03 | 12.56 | 12.56 | 12.34 | 12.43 | -0.560% | 412,420 | +40.708% |
| 2024-07-02 | 12.32 | 12.54 | 12.28 | 12.50 | +1.709% | 703,178 | +39.920% |
| 2024-07-01 | 12.37 | 12.44 | 12.20 | 12.29 | -1.126% | 675,401 | +42.311% |
| 2024-06-28 | 12.50 | 12.52 | 12.32 | 12.43 | +0.323% | 3,098,473 | +40.708% |
| 2024-06-27 | 12.23 | 12.41 | 12.17 | 12.39 | +1.391% | 1,900,275 | +41.162% |
| 2024-06-26 | 12.13 | 12.30 | 12.11 | 12.22 | 0.000% | 853,342 | +43.126% |
| 2024-06-25 | 12.39 | 12.42 | 12.15 | 12.22 | -1.689% | 465,326 | +43.126% |
| 2024-06-24 | 12.30 | 12.46 | 12.24 | 12.43 | +1.552% | 416,869 | +40.708% |
| 2024-06-21 | 12.35 | 12.39 | 12.24 | 12.24 | -0.569% | 1,539,909 | +42.892% |
| 2024-06-20 | 12.20 | 12.33 | 12.08 | 12.31 | +0.244% | 414,279 | +42.080% |
| 2024-06-18 | 12.34 | 12.34 | 12.19 | 12.28 | -0.163% | 563,832 | +42.427% |
| 2024-06-17 | 12.22 | 12.32 | 12.19 | 12.30 | -0.081% | 487,369 | +42.195% |
| 2024-06-14 | 12.27 | 12.36 | 12.22 | 12.31 | -1.441% | 656,995 | +42.080% |
| 2024-06-13 | 12.47 | 12.61 | 12.41 | 12.49 | +0.321% | 1,458,191 | +40.032% |
| 2024-06-12 | 12.68 | 12.82 | 12.37 | 12.45 | +0.565% | 1,270,067 | +40.482% |
| 2024-06-11 | 12.35 | 12.48 | 12.32 | 12.38 | -0.402% | 748,162 | +41.276% |
| 2024-06-10 | 12.41 | 12.48 | 12.23 | 12.43 | -0.639% | 560,466 | +40.708% |
| 2024-06-07 | 12.45 | 12.57 | 12.36 | 12.51 | -0.714% | 550,924 | +39.808% |
| 2024-06-06 | 12.51 | 12.62 | 12.46 | 12.60 | +0.239% | 420,694 | +38.810% |
| 2024-06-05 | 12.63 | 12.63 | 12.51 | 12.57 | -0.475% | 350,012 | +39.141% |
| 2024-06-04 | 12.57 | 12.71 | 12.51 | 12.63 | -0.079% | 523,449 | +38.480% |
| 2024-06-03 | 12.60 | 12.71 | 12.52 | 12.64 | +0.958% | 520,275 | +38.370% |
| 2024-05-31 | 12.25 | 12.54 | 12.23 | 12.52 | +2.791% | 783,014 | +39.696% |
| 2024-05-30 | 12.07 | 12.25 | 12.07 | 12.18 | +1.839% | 845,891 | +43.596% |
| 2024-05-29 | 11.99 | 12.00 | 11.87 | 11.96 | -0.829% | 661,184 | +46.237% |
| 2024-05-28 | 12.12 | 12.28 | 12.03 | 12.06 | -0.248% | 1,069,191 | +45.025% |
| 2024-05-24 | 12.31 | 12.36 | 12.08 | 12.09 | -1.064% | 706,710 | +44.665% |
| 2024-05-23 | 12.38 | 12.40 | 12.15 | 12.22 | -1.610% | 766,487 | +43.126% |
| 2024-05-22 | 12.43 | 12.54 | 12.38 | 12.42 | -0.161% | 1,045,170 | +40.821% |
| 2024-05-21 | 12.44 | 12.54 | 12.38 | 12.44 | -0.161% | 456,403 | +40.595% |
| 2024-05-20 | 12.76 | 12.76 | 12.45 | 12.46 | -2.275% | 738,548 | +40.369% |
| 2024-05-17 | 12.69 | 12.77 | 12.61 | 12.75 | +0.791% | 485,627 | +37.176% |
| 2024-05-16 | 12.65 | 12.71 | 12.55 | 12.65 | +0.158% | 717,715 | +38.261% |
| 2024-05-15 | 12.60 | 12.67 | 12.54 | 12.63 | +1.040% | 502,615 | +38.480% |
| 2024-05-14 | 12.59 | 12.64 | 12.39 | 12.50 | +0.160% | 670,117 | +39.920% |
| 2024-05-13 | 12.48 | 12.53 | 12.43 | 12.48 | +0.322% | 527,301 | +40.144% |
| 2024-05-10 | 12.43 | 12.55 | 12.41 | 12.44 | -0.080% | 711,289 | +40.595% |
| 2024-05-09 | 12.44 | 12.52 | 12.36 | 12.45 | +0.322% | 613,524 | +40.482% |
| 2024-05-08 | 12.53 | 12.53 | 12.34 | 12.41 | -1.351% | 608,342 | +40.935% |
| 2024-05-07 | 12.47 | 12.63 | 12.46 | 12.58 | +1.370% | 757,981 | +39.030% |
| 2024-05-06 | 12.45 | 12.50 | 12.30 | 12.41 | +0.242% | 447,717 | +40.935% |
| 2024-05-03 | 12.66 | 12.73 | 12.29 | 12.38 | -0.801% | 551,948 | +41.276% |
| 2024-05-02 | 12.38 | 12.59 | 12.27 | 12.48 | +0.971% | 542,992 | +40.144% |
| 2024-05-01 | 12.23 | 12.52 | 12.16 | 12.36 | +0.733% | 782,448 | +41.505% |
| 2024-04-30 | 12.22 | 12.44 | 12.22 | 12.27 | -0.406% | 1,002,721 | +42.543% |
| 2024-04-29 | 12.34 | 12.63 | 12.27 | 12.32 | +0.571% | 1,041,930 | +41.964% |
| 2024-04-26 | 12.43 | 12.54 | 12.22 | 12.25 | -0.890% | 1,054,321 | +42.776% |
| 2024-04-25 | 12.24 | 12.39 | 12.16 | 12.36 | -0.323% | 940,305 | +41.505% |
| 2024-04-24 | 12.43 | 12.66 | 12.34 | 12.40 | -1.038% | 993,748 | +41.048% |
| 2024-04-23 | 12.35 | 12.63 | 12.32 | 12.53 | +1.048% | 840,188 | +39.585% |
| 2024-04-22 | 12.32 | 12.43 | 12.25 | 12.40 | +0.977% | 1,310,236 | +41.048% |
| 2024-04-19 | 12.07 | 12.34 | 12.01 | 12.28 | +1.572% | 888,504 | +42.427% |
| 2024-04-18 | 11.99 | 12.44 | 11.93 | 12.09 | +0.918% | 820,439 | +44.665% |
| 2024-04-17 | 12.09 | 12.39 | 11.96 | 11.98 | -0.910% | 1,036,283 | +45.993% |
| 2024-04-16 | 12.26 | 12.29 | 12.02 | 12.09 | -1.867% | 747,516 | +44.665% |
| 2024-04-15 | 12.44 | 12.62 | 12.23 | 12.32 | -0.885% | 1,048,925 | +41.964% |
| 2024-04-12 | 12.28 | 12.44 | 12.24 | 12.43 | +0.975% | 1,225,154 | +40.708% |
| 2024-04-11 | 12.49 | 12.49 | 12.26 | 12.31 | -0.726% | 1,506,948 | +42.080% |
| 2024-04-10 | 12.41 | 12.56 | 12.28 | 12.40 | -3.201% | 2,110,040 | +41.048% |
| 2024-04-09 | 12.49 | 12.83 | 12.47 | 12.81 | +2.892% | 1,569,670 | +36.534% |
| 2024-04-08 | 12.35 | 12.46 | 12.30 | 12.45 | +1.550% | 837,860 | +40.482% |
| 2024-04-05 | 11.88 | 12.35 | 11.88 | 12.26 | -0.729% | 1,835,067 | +42.659% |
| 2024-04-04 | 12.52 | 12.57 | 12.29 | 12.35 | -0.564% | 567,911 | +41.619% |
| 2024-04-03 | 12.28 | 12.43 | 12.24 | 12.42 | +0.648% | 623,201 | +40.821% |
| 2024-04-02 | 12.41 | 12.54 | 12.24 | 12.34 | -1.516% | 977,698 | +41.734% |
| 2024-04-01 | 12.87 | 12.87 | 12.53 | 12.53 | -2.262% | 688,540 | +39.585% |
| 2024-03-28 | 12.74 | 12.92 | 12.70 | 12.82 | +0.945% | 938,031 | +36.427% |
| 2024-03-27 | 12.61 | 12.82 | 12.57 | 12.70 | +1.763% | 1,108,309 | +37.717% |
| 2024-03-26 | 12.38 | 12.49 | 12.33 | 12.48 | +1.217% | 1,343,979 | +40.144% |
| 2024-03-25 | 12.50 | 12.59 | 12.30 | 12.33 | -1.123% | 829,173 | +41.849% |
| 2024-03-22 | 12.90 | 12.93 | 12.45 | 12.47 | -2.957% | 1,049,042 | +40.257% |
| 2024-03-21 | 12.81 | 12.92 | 12.72 | 12.85 | +0.705% | 1,014,362 | +36.109% |
| 2024-03-20 | 12.49 | 12.81 | 12.46 | 12.76 | +1.512% | 783,599 | +37.069% |
| 2024-03-19 | 12.56 | 12.70 | 12.48 | 12.57 | -0.317% | 984,316 | +39.141% |
| 2024-03-18 | 12.51 | 12.66 | 12.48 | 12.61 | +0.398% | 836,316 | +38.699% |
| 2024-03-15 | 12.41 | 12.59 | 12.35 | 12.56 | +0.803% | 2,306,407 | +39.252% |
| 2024-03-14 | 12.72 | 12.79 | 12.30 | 12.46 | -3.709% | 923,746 | +40.369% |
| 2024-03-13 | 12.91 | 13.05 | 12.90 | 12.94 | 0.000% | 798,362 | +35.162% |
| 2024-03-12 | 13.02 | 13.03 | 12.86 | 12.94 | -0.995% | 1,468,684 | +35.162% |
| 2024-03-11 | 12.96 | 13.12 | 12.96 | 13.07 | +0.461% | 1,019,502 | +33.818% |
| 2024-03-08 | 13.12 | 13.13 | 12.88 | 13.01 | +0.619% | 810,045 | +34.435% |
| 2024-03-07 | 12.94 | 13.04 | 12.84 | 12.93 | +0.701% | 1,465,309 | +35.267% |
| 2024-03-06 | 13.00 | 13.02 | 12.79 | 12.84 | -0.696% | 974,426 | +36.215% |
| 2024-03-05 | 13.07 | 13.14 | 12.93 | 12.93 | -1.222% | 1,081,964 | +35.267% |
| 2024-03-04 | 12.90 | 13.12 | 12.89 | 13.09 | +1.159% | 838,596 | +33.613% |
| 2024-03-01 | 12.91 | 12.99 | 12.78 | 12.94 | +0.077% | 790,326 | +35.162% |
| 2024-02-29 | 13.00 | 13.04 | 12.84 | 12.93 | +0.466% | 1,509,889 | +35.267% |
| 2024-02-28 | 12.66 | 12.89 | 12.61 | 12.87 | +0.625% | 1,507,457 | +35.897% |
| 2024-02-27 | 12.91 | 12.98 | 12.75 | 12.79 | +0.078% | 1,845,005 | +36.747% |
| 2024-02-26 | 12.89 | 12.96 | 12.73 | 12.78 | -1.236% | 1,037,793 | +36.854% |
| 2024-02-23 | 13.12 | 13.12 | 12.89 | 12.94 | -1.146% | 832,549 | +35.162% |
| 2024-02-22 | 13.02 | 13.12 | 12.95 | 13.09 | 0.000% | 1,594,029 | +33.613% |
| 2024-02-21 | 12.71 | 13.11 | 12.70 | 13.09 | +2.506% | 1,846,712 | +33.613% |
| 2024-02-20 | 12.73 | 12.95 | 12.68 | 12.77 | -0.390% | 2,115,323 | +36.962% |
| 2024-02-16 | 12.71 | 12.89 | 12.52 | 12.82 | -0.156% | 1,634,320 | +36.427% |
| 2024-02-15 | 13.13 | 13.79 | 12.67 | 12.84 | -0.542% | 2,887,086 | +36.215% |
| 2024-02-14 | 13.13 | 13.24 | 12.88 | 12.91 | -1.149% | 1,688,807 | +35.476% |
| 2024-02-13 | 13.10 | 13.19 | 12.88 | 13.06 | -2.755% | 1,854,562 | +33.920% |
| 2024-02-12 | 13.49 | 13.60 | 13.40 | 13.43 | -0.074% | 1,724,081 | +30.231% |
| 2024-02-09 | 13.76 | 13.76 | 13.40 | 13.44 | -2.255% | 2,669,880 | +30.134% |
| 2024-02-08 | 13.66 | 13.81 | 13.63 | 13.75 | +0.365% | 1,829,717 | +27.200% |
| 2024-02-07 | 13.82 | 13.86 | 13.69 | 13.70 | -0.940% | 1,049,265 | +27.664% |
| 2024-02-06 | 13.55 | 13.93 | 13.51 | 13.83 | +1.991% | 741,942 | +26.464% |
| 2024-02-05 | 13.60 | 13.69 | 13.41 | 13.56 | -1.382% | 1,153,189 | +28.982% |
| 2024-02-02 | 13.59 | 13.79 | 13.40 | 13.75 | -0.434% | 1,131,460 | +27.200% |
| 2024-02-01 | 13.62 | 13.81 | 13.50 | 13.81 | +1.619% | 706,458 | +26.647% |
| 2024-01-31 | 13.83 | 14.01 | 13.56 | 13.59 | -1.948% | 1,070,864 | +28.698% |
| 2024-01-30 | 13.77 | 13.88 | 13.72 | 13.86 | +0.289% | 1,108,588 | +26.190% |
| 2024-01-29 | 13.97 | 13.97 | 13.76 | 13.82 | -1.144% | 1,529,004 | +26.556% |
| 2024-01-26 | 14.18 | 14.20 | 13.96 | 13.98 | -0.851% | 596,000 | +25.107% |
| 2024-01-25 | 14.07 | 14.13 | 13.96 | 14.10 | +1.952% | 1,062,477 | +24.043% |
| 2024-01-24 | 14.28 | 14.28 | 13.77 | 13.83 | -1.706% | 834,743 | +26.464% |
| 2024-01-23 | 14.26 | 14.26 | 13.95 | 14.07 | -0.283% | 679,219 | +24.307% |
| 2024-01-22 | 14.00 | 14.28 | 13.98 | 14.11 | +0.786% | 741,011 | +23.955% |
| 2024-01-19 | 13.77 | 14.11 | 13.63 | 14.00 | +2.414% | 1,077,822 | +24.929% |
| 2024-01-18 | 13.79 | 13.84 | 13.54 | 13.67 | -0.726% | 1,214,476 | +27.944% |
| 2024-01-17 | 13.79 | 13.99 | 13.52 | 13.77 | -1.573% | 1,642,782 | +27.015% |
| 2024-01-16 | 14.01 | 14.13 | 13.87 | 13.99 | -1.479% | 1,469,951 | +25.018% |
| 2024-01-12 | 14.25 | 14.25 | 14.08 | 14.20 | +1.284% | 1,150,559 | +23.169% |
| 2024-01-11 | 13.92 | 14.05 | 13.84 | 14.02 | +0.143% | 1,318,234 | +24.750% |
| 2024-01-10 | 13.85 | 14.02 | 13.85 | 14.00 | +0.430% | 965,588 | +24.929% |
| 2024-01-09 | 13.75 | 13.94 | 13.67 | 13.94 | 0.000% | 1,315,282 | +25.466% |
| 2024-01-08 | 13.72 | 13.96 | 13.69 | 13.94 | +1.308% | 987,060 | +25.466% |
| 2024-01-05 | 13.85 | 13.91 | 13.49 | 13.76 | +0.073% | 1,095,216 | +27.108% |
| 2024-01-04 | 13.67 | 13.78 | 13.53 | 13.75 | +0.880% | 945,224 | +27.200% |
| 2024-01-03 | 13.97 | 13.97 | 13.63 | 13.63 | -3.127% | 1,425,060 | +28.320% |
| 2024-01-02 | 13.97 | 14.17 | 13.85 | 14.07 | +0.285% | 751,174 | +24.307% |
| 2023-12-29 | 14.20 | 14.20 | 14.01 | 14.03 | -1.475% | 810,586 | +24.661% |
| 2023-12-28 | 14.07 | 14.24 | 14.03 | 14.24 | +0.921% | 565,692 | +22.823% |
| 2023-12-27 | 14.08 | 14.13 | 13.95 | 14.11 | +0.213% | 720,244 | +23.955% |
| 2023-12-26 | 14.02 | 14.13 | 13.95 | 14.08 | +0.787% | 549,758 | +24.219% |
| 2023-12-22 | 13.94 | 14.04 | 13.83 | 13.97 | +0.866% | 1,869,106 | +25.197% |
| 2023-12-21 | 13.90 | 13.90 | 13.70 | 13.85 | +0.801% | 1,065,153 | +26.282% |
| 2023-12-20 | 13.90 | 14.06 | 13.68 | 13.74 | -0.937% | 1,717,552 | +27.293% |
| 2023-12-19 | 13.97 | 14.01 | 13.83 | 13.87 | -0.288% | 1,920,067 | +26.099% |
| 2023-12-18 | 14.21 | 14.21 | 13.82 | 13.91 | -1.487% | 1,120,601 | +25.737% |
| 2023-12-15 | 14.24 | 14.34 | 13.99 | 14.12 | -1.190% | 5,712,447 | +23.867% |
| 2023-12-14 | 14.40 | 14.63 | 14.23 | 14.29 | +0.989% | 2,227,266 | +22.393% |
| 2023-12-13 | 13.41 | 14.20 | 13.36 | 14.15 | +5.597% | 1,123,084 | +23.604% |
| 2023-12-12 | 13.46 | 13.52 | 13.32 | 13.40 | -0.149% | 606,799 | +30.522% |
| 2023-12-11 | 13.42 | 13.49 | 13.26 | 13.42 | 0.000% | 688,617 | +30.328% |
| 2023-12-08 | 13.44 | 13.55 | 13.27 | 13.42 | -0.740% | 658,095 | +30.328% |
| 2023-12-07 | 13.44 | 13.62 | 13.32 | 13.52 | +0.520% | 1,297,960 | +29.364% |
| 2023-12-06 | 13.54 | 13.75 | 13.42 | 13.45 | -0.074% | 1,033,115 | +30.037% |
| 2023-12-05 | 13.58 | 13.66 | 13.35 | 13.46 | -1.175% | 1,317,496 | +29.941% |
| 2023-12-04 | 13.02 | 13.63 | 12.99 | 13.62 | +3.574% | 1,069,597 | +28.414% |
| 2023-12-01 | 12.83 | 13.23 | 12.79 | 13.15 | +2.176% | 1,085,317 | +33.004% |
| 2023-11-30 | 12.83 | 12.94 | 12.70 | 12.87 | +0.704% | 1,317,149 | +35.897% |
| 2023-11-29 | 12.56 | 12.87 | 12.54 | 12.78 | +2.486% | 2,255,888 | +36.854% |
| 2023-11-28 | 12.26 | 12.50 | 12.15 | 12.47 | +1.796% | 1,797,077 | +40.257% |
| 2023-11-27 | 12.24 | 12.29 | 12.10 | 12.25 | -0.325% | 1,030,612 | +42.776% |
| 2023-11-24 | 12.19 | 12.30 | 12.08 | 12.29 | +0.408% | 491,557 | +42.311% |
| 2023-11-22 | 12.29 | 12.32 | 12.14 | 12.24 | +1.073% | 1,018,051 | +42.892% |
| 2023-11-21 | 12.12 | 12.19 | 11.91 | 12.11 | -0.981% | 1,069,616 | +44.426% |
| 2023-11-20 | 12.20 | 12.23 | 12.01 | 12.23 | +0.164% | 755,257 | +43.009% |
| 2023-11-17 | 12.32 | 12.32 | 12.12 | 12.21 | +0.993% | 957,416 | +43.243% |
| 2023-11-16 | 12.43 | 12.50 | 12.07 | 12.09 | -2.970% | 1,258,546 | +44.665% |
| 2023-11-15 | 12.60 | 12.76 | 12.43 | 12.46 | -1.580% | 1,112,450 | +40.369% |
| 2023-11-14 | 12.33 | 12.92 | 12.29 | 12.66 | +7.197% | 1,175,467 | +38.152% |
| 2023-11-13 | 11.93 | 12.03 | 11.80 | 11.81 | -1.747% | 993,877 | +48.095% |
| 2023-11-10 | 12.02 | 12.07 | 11.88 | 12.02 | +1.008% | 1,381,286 | +45.507% |
| 2023-11-09 | 12.37 | 12.37 | 11.90 | 11.90 | -3.015% | 661,240 | +46.975% |
| 2023-11-08 | 12.31 | 12.34 | 12.16 | 12.27 | -0.163% | 1,073,249 | +42.543% |
| 2023-11-07 | 12.51 | 12.52 | 12.23 | 12.29 | -2.228% | 848,443 | +42.311% |
| 2023-11-06 | 12.63 | 12.71 | 12.46 | 12.57 | -1.874% | 2,515,887 | +39.141% |
| 2023-11-03 | 12.63 | 12.91 | 12.63 | 12.81 | +3.641% | 1,637,188 | +36.534% |
| 2023-11-02 | 12.13 | 12.37 | 11.98 | 12.36 | +4.128% | 1,893,297 | +41.505% |
| 2023-11-01 | 11.71 | 11.87 | 11.63 | 11.87 | +1.107% | 1,435,513 | +47.346% |
| 2023-10-31 | 11.33 | 11.75 | 11.24 | 11.74 | +4.078% | 1,290,992 | +48.978% |
| 2023-10-30 | 11.20 | 11.29 | 11.05 | 11.28 | +1.805% | 981,866 | +55.053% |
| 2023-10-27 | 11.50 | 11.50 | 10.98 | 11.08 | -2.807% | 1,406,193 | +57.852% |
| 2023-10-26 | 11.25 | 11.57 | 11.25 | 11.40 | +1.514% | 1,928,034 | +53.421% |
| 2023-10-25 | 11.50 | 11.62 | 11.22 | 11.23 | -4.263% | 1,814,393 | +55.744% |
| 2023-10-24 | 11.80 | 11.87 | 11.60 | 11.73 | +0.256% | 1,226,188 | +49.105% |
| 2023-10-23 | 11.69 | 11.86 | 11.65 | 11.70 | -0.847% | 760,701 | +49.487% |
| 2023-10-20 | 11.93 | 12.04 | 11.78 | 11.80 | -0.673% | 833,709 | +48.220% |
| 2023-10-19 | 11.95 | 12.27 | 11.87 | 11.88 | -1.247% | 1,598,210 | +47.222% |
| 2023-10-18 | 12.14 | 12.15 | 11.94 | 12.03 | -1.716% | 896,974 | +45.387% |
| 2023-10-17 | 11.90 | 12.29 | 11.90 | 12.24 | +1.915% | 1,038,867 | +42.892% |
| 2023-10-16 | 11.86 | 12.13 | 11.82 | 12.01 | +2.213% | 1,353,231 | +45.629% |
| 2023-10-13 | 12.00 | 12.09 | 11.64 | 11.75 | -1.509% | 1,048,505 | +48.851% |
| 2023-10-12 | 12.09 | 12.12 | 11.89 | 11.93 | -1.811% | 1,148,003 | +46.605% |
| 2023-10-11 | 11.91 | 12.15 | 11.91 | 12.15 | +2.359% | 748,114 | +43.951% |
| 2023-10-10 | 11.65 | 11.97 | 11.64 | 11.87 | +1.627% | 701,480 | +47.346% |
| 2023-10-09 | 11.55 | 11.85 | 11.55 | 11.68 | +0.951% | 1,168,857 | +49.743% |
| 2023-10-06 | 11.56 | 11.62 | 11.34 | 11.57 | -0.601% | 1,113,078 | +51.167% |
| 2023-10-05 | 11.69 | 11.78 | 11.59 | 11.64 | -0.513% | 1,146,131 | +50.258% |
| 2023-10-04 | 11.67 | 11.77 | 11.53 | 11.70 | +0.515% | 1,677,513 | +49.487% |
| 2023-10-03 | 11.91 | 11.95 | 11.51 | 11.64 | -3.000% | 1,979,094 | +50.258% |
| 2023-10-02 | 12.31 | 12.37 | 11.94 | 12.00 | -3.069% | 1,060,443 | +45.750% |
| 2023-09-29 | 12.55 | 12.64 | 12.32 | 12.38 | -0.242% | 1,394,080 | +41.276% |
| 2023-09-28 | 12.39 | 12.54 | 12.36 | 12.41 | +0.486% | 972,501 | +40.935% |
| 2023-09-27 | 12.51 | 12.69 | 12.28 | 12.35 | -0.644% | 1,072,080 | +41.619% |
| 2023-09-26 | 12.76 | 12.81 | 12.41 | 12.43 | -3.193% | 1,184,772 | +40.708% |
| 2023-09-25 | 12.75 | 12.91 | 12.67 | 12.84 | +0.156% | 1,196,476 | +36.215% |
| 2023-09-22 | 13.01 | 13.13 | 12.80 | 12.82 | -1.612% | 942,403 | +36.427% |
| 2023-09-21 | 13.29 | 13.34 | 13.03 | 13.03 | -2.397% | 631,278 | +34.229% |
| 2023-09-20 | 13.56 | 14.00 | 13.35 | 13.35 | -1.694% | 1,079,560 | +31.011% |
| 2023-09-19 | 13.52 | 13.64 | 13.48 | 13.58 | +0.444% | 849,466 | +28.792% |
| 2023-09-18 | 13.89 | 13.91 | 13.52 | 13.52 | -2.734% | 1,105,826 | +29.364% |
| 2023-09-15 | 14.27 | 14.27 | 13.88 | 13.90 | -2.319% | 3,164,419 | +25.827% |
| 2023-09-14 | 13.86 | 14.35 | 13.79 | 14.23 | +2.744% | 1,679,670 | +22.909% |
| 2023-09-13 | 13.83 | 13.88 | 13.69 | 13.85 | +0.362% | 1,738,333 | +26.282% |
| 2023-09-12 | 13.36 | 13.82 | 13.30 | 13.80 | +3.293% | 1,615,055 | +26.739% |
| 2023-09-11 | 13.53 | 13.60 | 13.32 | 13.36 | -0.743% | 765,292 | +30.913% |
| 2023-09-08 | 13.60 | 13.66 | 13.45 | 13.46 | -0.591% | 943,348 | +29.941% |
| 2023-09-07 | 13.50 | 13.61 | 13.39 | 13.54 | +0.222% | 950,699 | +29.173% |
| 2023-09-06 | 13.37 | 13.52 | 13.26 | 13.51 | +1.199% | 820,579 | +29.460% |
| 2023-09-05 | 13.54 | 14.39 | 13.15 | 13.35 | -0.299% | 1,079,142 | +31.011% |
| 2023-09-01 | 13.51 | 13.58 | 13.36 | 13.39 | -0.520% | 837,018 | +30.620% |
| 2023-08-31 | 13.46 | 13.52 | 13.32 | 13.46 | -0.074% | 1,370,807 | +29.941% |
| 2023-08-30 | 13.30 | 13.48 | 13.22 | 13.47 | +1.278% | 916,121 | +29.844% |
| 2023-08-29 | 13.22 | 13.31 | 13.07 | 13.30 | +0.987% | 1,083,867 | +31.504% |
| 2023-08-28 | 13.11 | 13.37 | 13.10 | 13.17 | +0.765% | 1,455,774 | +32.802% |
| 2023-08-25 | 13.28 | 13.40 | 13.03 | 13.07 | -1.433% | 1,892,233 | +33.818% |
| 2023-08-24 | 13.17 | 13.45 | 13.16 | 13.26 | +0.531% | 869,807 | +31.900% |
| 2023-08-23 | 13.04 | 13.19 | 12.98 | 13.19 | 0.000% | 685,187 | +32.600% |