Dark

RRGB
Red Robin Gourmet Burgers Inc
stock NASDAQ

Market Open

May 19, 2025 11:41:52 AM EDT

3.05USD-7.012%(-0.23)131,408

3.08Bid 3.11Ask 0.03Spread

Pre-market

May 16, 2025 8:14:30 AM EDT

3.20USD-2.439%(-0.08)0

After-hours

May 16, 2025 4:09:30 PM EDT

3.26USD-0.607%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	3.21	3.2100	3.0200	3.050	-7.012%	131,408	0.000%
2025-05-16	3.21	3.3100	3.1950	3.280	+2.821%	136,152	-7.012%
2025-05-15	3.02	3.2332	3.0100	3.190	+4.590%	119,828	-4.389%
2025-05-14	3.05	3.1200	2.9300	3.050	+1.329%	237,260	0.000%
2025-05-13	3.07	3.1000	2.9900	3.010	-1.954%	144,841	+1.329%
2025-05-12	2.90	3.0800	2.8700	3.070	+10.432%	333,863	-0.651%
2025-05-09	2.79	2.8800	2.7003	2.780	-0.714%	136,946	+9.712%
2025-05-08	2.76	2.8700	2.7000	2.800	+2.941%	104,620	+8.929%
2025-05-07	2.66	2.7700	2.6449	2.720	+3.422%	180,201	+12.132%
2025-05-06	2.74	2.7700	2.5500	2.630	-4.710%	303,553	+15.970%
2025-05-05	2.88	2.8999	2.7600	2.760	-5.155%	119,743	+10.507%
2025-05-02	2.92	2.9900	2.8700	2.910	+0.692%	204,601	+4.811%
2025-05-01	2.91	3.0213	2.8404	2.890	-1.027%	211,086	+5.536%
2025-04-30	2.76	2.9300	2.7000	2.920	+5.036%	369,789	+4.452%
2025-04-29	2.80	2.8900	2.6800	2.780	-1.068%	225,975	+9.712%
2025-04-28	2.73	2.8150	2.6566	2.810	+2.555%	240,308	+8.541%
2025-04-25	2.59	2.7750	2.5000	2.740	+7.031%	515,587	+11.314%
2025-04-24	2.86	2.8800	2.5450	2.560	-4.478%	588,600	+19.141%
2025-04-23	2.82	2.8500	2.6400	2.680	-1.471%	583,212	+13.806%
2025-04-22	2.65	2.7500	2.5950	2.720	+3.817%	350,680	+12.132%
2025-04-21	2.70	2.7205	2.5100	2.620	-3.676%	406,404	+16.412%
2025-04-17	2.71	2.7600	2.6400	2.720	+1.873%	307,212	+12.132%
2025-04-16	2.71	2.8000	2.6038	2.670	-1.476%	322,900	+14.232%
2025-04-15	2.86	2.9800	2.6700	2.710	-6.228%	362,217	+12.546%
2025-04-14	3.10	3.1500	2.8600	2.890	-5.556%	274,828	+5.536%
2025-04-11	3.08	3.0800	2.9300	3.060	0.000%	167,784	-0.327%
2025-04-10	3.03	3.0800	2.8600	3.060	+4.082%	239,118	-0.327%
2025-04-09	3.00	3.0500	2.6200	2.940	-3.289%	728,395	+3.741%
2025-04-08	3.40	3.4000	3.0000	3.040	-6.748%	304,649	+0.329%
2025-04-07	3.20	3.3500	3.0500	3.260	-0.306%	155,263	-6.442%
2025-04-04	3.27	3.3700	3.1300	3.270	-2.388%	178,543	-6.728%
2025-04-03	3.47	3.4893	3.2200	3.350	-5.099%	314,302	-8.955%
2025-04-02	3.47	3.5400	3.4300	3.530	0.000%	112,252	-13.598%
2025-04-01	3.56	3.7200	3.4200	3.530	-0.843%	249,337	-13.598%
2025-03-31	3.63	3.6450	3.4900	3.560	-2.466%	212,334	-14.326%
2025-03-28	3.84	3.8500	3.5800	3.650	-5.928%	273,583	-16.438%
2025-03-27	3.99	4.0000	3.8200	3.880	-2.267%	195,472	-21.392%
2025-03-26	4.11	4.1399	3.8400	3.970	-3.524%	349,092	-23.174%
2025-03-25	4.21	4.2600	4.1100	4.115	-2.719%	156,384	-25.881%
2025-03-24	4.15	4.2400	4.1000	4.230	+2.670%	228,497	-27.896%
2025-03-21	4.24	4.2400	4.0300	4.120	-4.850%	321,376	-25.971%
2025-03-20	4.24	4.3900	4.2400	4.330	+1.405%	134,922	-29.561%
2025-03-19	4.26	4.3489	4.2200	4.270	+0.235%	165,410	-28.571%
2025-03-18	4.41	4.4650	4.2000	4.260	-4.270%	293,112	-28.404%
2025-03-17	4.49	4.5300	4.3400	4.450	-1.549%	235,198	-31.461%
2025-03-14	4.49	4.5200	4.4000	4.520	+0.668%	267,608	-32.522%
2025-03-13	4.55	4.5500	4.3100	4.490	-1.751%	326,711	-32.071%
2025-03-12	4.56	4.6700	4.5195	4.570	+1.106%	113,526	-33.260%
2025-03-11	4.57	4.6000	4.4300	4.520	-1.094%	202,451	-32.522%
2025-03-10	4.50	4.5900	4.4119	4.570	+1.106%	282,412	-33.260%
2025-03-07	4.61	4.7000	4.4400	4.520	-2.165%	346,498	-32.522%
2025-03-06	4.79	4.8100	4.5900	4.620	-4.348%	302,719	-33.983%
2025-03-05	4.86	4.9300	4.6120	4.830	-0.207%	286,069	-36.853%
2025-03-04	4.81	4.9700	4.6000	4.840	-0.616%	468,032	-36.983%
2025-03-03	5.68	5.7000	4.8000	4.870	-13.499%	639,454	-37.372%
2025-02-28	5.94	6.4000	5.5700	5.630	-7.401%	892,988	-45.826%
2025-02-27	5.39	6.2400	5.2500	6.080	+34.513%	3,920,131	-49.836%
2025-02-26	4.59	4.6200	4.4700	4.520	-1.094%	556,351	-32.522%
2025-02-25	4.72	4.7200	4.4300	4.570	-2.766%	491,053	-33.260%
2025-02-24	4.93	4.9300	4.6300	4.700	-3.885%	271,897	-35.106%
2025-02-21	4.86	5.0300	4.7800	4.890	+1.242%	229,151	-37.628%
2025-02-20	4.76	4.9000	4.6749	4.830	+1.046%	254,422	-36.853%
2025-02-19	5.00	5.0600	4.7313	4.780	-4.591%	363,870	-36.192%
2025-02-18	4.91	5.1400	4.9000	5.010	+0.200%	316,505	-39.122%
2025-02-14	5.17	5.1870	4.9050	5.000	-3.288%	363,527	-39.000%
2025-02-13	5.13	5.1750	4.9100	5.170	+1.572%	378,346	-41.006%
2025-02-12	5.01	5.1582	5.0100	5.090	-0.780%	234,067	-40.079%
2025-02-11	5.01	5.1900	5.0100	5.130	+1.584%	230,030	-40.546%
2025-02-10	5.45	5.5400	5.0100	5.050	-6.827%	461,487	-39.604%
2025-02-07	5.80	5.8653	5.4200	5.420	-6.873%	252,160	-43.727%
2025-02-06	5.88	5.9900	5.8200	5.820	-0.342%	75,345	-47.595%
2025-02-05	5.93	5.9600	5.7200	5.840	-1.684%	149,280	-47.774%
2025-02-04	5.99	5.9900	5.7000	5.940	-0.168%	191,231	-48.653%
2025-02-03	5.81	6.0400	5.7300	5.950	-0.998%	315,393	-48.739%
2025-01-31	6.34	6.4500	5.9100	6.010	-5.799%	225,527	-49.251%
2025-01-30	6.28	6.5000	6.2000	6.380	+2.903%	204,470	-52.194%
2025-01-29	6.27	6.3500	6.0700	6.200	-1.274%	207,343	-50.806%
2025-01-28	6.46	6.5250	6.1500	6.280	-2.937%	159,107	-51.433%
2025-01-27	6.24	6.4899	6.1150	6.470	+2.373%	247,400	-52.859%
2025-01-24	5.93	6.3900	5.8750	6.320	+7.119%	1,178,397	-51.741%
2025-01-23	5.83	5.9900	5.7600	5.900	-0.169%	176,552	-48.305%
2025-01-22	5.74	5.9900	5.6346	5.910	+3.322%	152,473	-48.393%
2025-01-21	5.58	5.7400	5.5400	5.720	+2.878%	203,634	-46.678%
2025-01-17	5.55	5.6700	5.4261	5.560	+0.361%	187,411	-45.144%
2025-01-16	5.52	5.7000	5.3100	5.540	+0.911%	159,105	-44.946%
2025-01-15	5.95	5.9900	5.4000	5.490	-4.522%	186,732	-44.444%
2025-01-14	5.55	5.7800	5.4901	5.750	+5.119%	164,210	-46.957%
2025-01-13	6.04	6.2700	5.3000	5.470	+2.052%	1,191,257	-44.241%
2025-01-10	5.28	5.3900	5.1804	5.360	+0.752%	113,147	-43.097%
2025-01-08	5.50	5.5100	5.2300	5.320	-4.317%	162,052	-42.669%
2025-01-07	5.86	5.8600	5.4300	5.560	-5.922%	214,663	-45.144%
2025-01-06	5.92	6.0400	5.7617	5.910	+0.085%	179,158	-48.393%
2025-01-03	5.72	6.0300	5.6200	5.905	+4.145%	297,360	-48.349%
2025-01-02	5.50	5.7842	5.5000	5.670	+3.279%	316,463	-46.208%
2024-12-31	5.49	5.5993	5.3700	5.490	+0.919%	197,784	-44.444%
2024-12-30	5.30	5.5100	5.1400	5.440	+0.928%	258,270	-43.934%
2024-12-27	5.29	5.3950	5.1100	5.390	+1.890%	147,731	-43.414%
2024-12-26	5.21	5.4100	5.1750	5.290	+0.380%	133,160	-42.344%
2024-12-24	5.50	5.5500	5.2500	5.270	-4.356%	158,575	-42.125%
2024-12-23	5.29	5.5500	5.2400	5.510	+3.766%	291,435	-44.646%
2024-12-20	4.99	5.3100	4.9900	5.310	+5.988%	290,818	-42.561%
2024-12-19	4.89	5.1300	4.8900	5.010	+3.942%	276,048	-39.122%
2024-12-18	5.17	5.1732	4.8150	4.820	-6.950%	574,315	-36.722%
2024-12-17	5.24	5.3350	5.1262	5.180	-2.172%	184,833	-41.120%
2024-12-16	5.06	5.3500	5.0600	5.295	+3.824%	187,382	-42.398%
2024-12-13	5.06	5.1680	5.0000	5.100	0.000%	139,530	-40.196%
2024-12-12	5.37	5.3700	5.0983	5.100	-5.204%	170,994	-40.196%
2024-12-11	5.41	5.5157	5.2600	5.380	-0.555%	184,450	-43.309%
2024-12-10	5.61	5.6100	5.3600	5.410	-3.220%	240,431	-43.623%
2024-12-09	5.61	5.7800	5.5200	5.590	0.000%	318,546	-45.438%
2024-12-06	5.91	5.9300	5.5700	5.590	-3.621%	251,910	-45.438%
2024-12-05	6.19	6.3000	5.7500	5.800	-2.192%	418,242	-47.414%
2024-12-04	5.50	6.0300	5.5000	5.930	+7.428%	287,766	-48.567%
2024-12-03	5.66	6.4400	5.4700	5.520	+4.943%	1,070,067	-44.746%
2024-12-02	5.40	5.5000	5.2100	5.260	-2.412%	149,609	-42.015%
2024-11-29	5.45	5.5700	5.3700	5.390	+0.093%	81,332	-43.414%
2024-11-27	5.18	5.5800	5.1800	5.385	+3.958%	171,661	-43.361%
2024-11-26	5.47	5.4700	5.1600	5.180	-5.388%	156,477	-41.120%
2024-11-25	5.23	5.6432	5.2300	5.475	+5.390%	352,307	-44.292%
2024-11-22	4.96	5.2400	4.9600	5.195	+5.589%	314,997	-41.290%
2024-11-21	5.00	5.0993	4.8403	4.920	-1.006%	237,907	-38.008%
2024-11-20	5.20	5.2100	4.9500	4.970	-5.153%	228,086	-38.632%
2024-11-19	5.24	5.2900	5.0800	5.240	-0.664%	219,402	-41.794%
2024-11-18	5.23	5.4800	5.1400	5.275	+1.054%	582,830	-42.180%
2024-11-15	5.11	5.2700	5.1100	5.220	+1.754%	194,389	-41.571%
2024-11-14	5.18	5.4400	5.1000	5.130	-0.388%	248,757	-40.546%
2024-11-13	5.16	5.2100	4.9700	5.150	0.000%	350,303	-40.777%
2024-11-12	5.01	5.2400	4.9400	5.150	+2.386%	320,144	-40.777%
2024-11-11	5.31	5.3300	4.9100	5.030	-5.094%	554,728	-39.364%
2024-11-08	5.33	5.8300	5.2500	5.300	+1.923%	443,137	-42.453%
2024-11-07	5.55	6.1000	4.8400	5.200	-15.033%	1,174,635	-41.346%
2024-11-06	6.25	6.3900	5.9733	6.120	+0.658%	633,750	-50.163%
2024-11-05	5.87	6.1300	5.7502	6.080	+3.401%	275,839	-49.836%
2024-11-04	5.92	5.9500	5.6800	5.880	-0.843%	252,459	-48.129%
2024-11-01	5.71	6.0600	5.6600	5.930	+3.853%	242,178	-48.567%
2024-10-31	6.03	6.0300	5.6101	5.710	-5.464%	216,952	-46.585%
2024-10-30	5.93	6.0600	5.6900	6.040	+1.173%	214,335	-49.503%
2024-10-29	6.06	6.2399	5.9500	5.970	-1.728%	137,563	-48.911%
2024-10-28	5.93	6.2000	5.9300	6.075	+3.846%	205,424	-49.794%
2024-10-25	5.94	6.0699	5.8100	5.850	-0.679%	133,737	-47.863%
2024-10-24	5.99	6.0900	5.8220	5.890	-1.587%	176,197	-48.217%
2024-10-23	6.06	6.2900	5.9300	5.985	-0.911%	238,008	-49.039%
2024-10-22	6.54	6.5400	5.8200	6.040	-7.362%	515,236	-49.503%
2024-10-21	6.41	6.6600	6.3005	6.520	+1.321%	370,235	-53.221%
2024-10-18	6.26	6.6800	6.2500	6.435	+6.013%	826,260	-52.603%
2024-10-17	5.88	6.1500	5.8354	6.070	+4.296%	438,221	-49.753%
2024-10-16	5.81	5.9500	5.7521	5.820	+1.042%	433,233	-47.595%
2024-10-15	5.58	5.8000	5.5000	5.760	+3.226%	271,868	-47.049%
2024-10-14	5.40	5.6000	5.3000	5.580	+3.333%	482,589	-45.341%
2024-10-11	5.42	5.4800	4.9300	5.400	-1.818%	662,051	-43.519%
2024-10-10	4.89	5.8278	4.8433	5.500	+15.304%	2,267,813	-44.545%
2024-10-09	4.73	4.8000	4.5000	4.770	+0.846%	340,308	-36.059%
2024-10-08	4.55	4.8100	4.5500	4.730	-1.253%	237,946	-35.518%
2024-10-07	4.87	4.8700	4.5100	4.790	-0.208%	476,126	-36.326%
2024-10-04	4.65	4.9250	4.6200	4.800	+5.495%	429,324	-36.458%
2024-10-03	4.54	4.6800	4.3900	4.550	+0.110%	271,463	-32.967%
2024-10-02	4.31	4.6050	4.2019	4.545	+4.005%	243,647	-32.893%
2024-10-01	4.40	4.5580	4.3100	4.370	-0.907%	249,233	-30.206%
2024-09-30	4.38	4.5300	4.3800	4.410	+0.456%	221,161	-30.839%
2024-09-27	4.58	4.6983	4.3900	4.390	-3.728%	206,260	-30.524%
2024-09-26	4.45	4.6650	4.3000	4.560	+5.069%	480,497	-33.114%
2024-09-25	4.64	4.6783	4.2700	4.340	-6.466%	618,159	-29.724%
2024-09-24	4.42	4.7800	4.4200	4.640	+5.936%	758,888	-34.267%
2024-09-23	3.97	4.4699	3.9500	4.380	+10.606%	913,751	-30.365%
2024-09-20	3.99	4.0900	3.8450	3.960	+0.508%	905,710	-22.980%
2024-09-19	3.86	3.9599	3.7700	3.940	+6.199%	544,088	-22.589%
2024-09-18	3.76	3.9000	3.6100	3.710	-1.330%	584,564	-17.790%
2024-09-17	3.30	3.8400	3.3000	3.760	+16.049%	894,755	-18.883%
2024-09-16	3.29	3.4400	3.2300	3.240	-0.613%	435,793	-5.864%
2024-09-13	3.16	3.4200	3.1200	3.260	+5.844%	707,288	-6.442%
2024-09-12	3.15	3.2350	3.0550	3.080	-0.324%	441,008	-0.974%
2024-09-11	3.18	3.1800	3.0000	3.090	-1.905%	448,224	-1.294%
2024-09-10	3.03	3.2300	3.0000	3.150	+3.618%	902,220	-3.175%
2024-09-09	3.12	3.1600	2.9700	3.040	-3.185%	650,831	+0.329%
2024-09-06	3.32	3.3900	3.1000	3.140	-3.976%	695,459	-2.866%
2024-09-05	3.38	3.4800	3.2350	3.270	-2.096%	469,447	-6.728%
2024-09-04	3.34	3.5200	3.3000	3.340	0.000%	444,896	-8.683%
2024-09-03	3.48	3.6800	3.2850	3.340	-4.571%	796,432	-8.683%
2024-08-30	3.65	3.6600	3.4808	3.500	-2.778%	546,436	-12.857%
2024-08-29	3.45	3.7300	3.4200	3.600	+6.195%	865,525	-15.278%
2024-08-28	3.89	3.8900	3.3900	3.390	-12.403%	1,464,200	-10.029%
2024-08-27	3.97	3.9900	3.8500	3.870	-3.491%	923,146	-21.189%
2024-08-26	4.31	4.5600	4.0000	4.010	-7.604%	1,091,260	-23.940%
2024-08-23	4.08	4.5368	3.9200	4.340	-8.245%	2,284,588	-29.724%
2024-08-22	5.08	5.0800	4.6500	4.730	-6.337%	1,625,693	-35.518%
2024-08-21	4.88	5.0950	4.8400	5.050	+3.909%	572,778	-39.604%
2024-08-20	5.00	5.0000	4.8000	4.860	-2.800%	366,403	-37.243%
2024-08-19	4.85	5.0000	4.7900	5.000	+3.306%	642,599	-39.000%
2024-08-16	4.90	5.0297	4.7700	4.840	-1.826%	251,753	-36.983%
2024-08-15	4.73	5.1200	4.7300	4.930	+4.894%	421,304	-38.134%
2024-08-14	4.74	4.8500	4.5500	4.700	-0.844%	613,721	-35.106%
2024-08-13	4.78	4.9138	4.6800	4.740	+0.424%	289,969	-35.654%
2024-08-12	4.91	4.9191	4.5001	4.720	-4.646%	587,543	-35.381%
2024-08-09	5.44	5.4400	4.8800	4.950	-8.840%	678,497	-38.384%
2024-08-08	5.60	5.7300	5.3700	5.430	-2.513%	330,745	-43.831%
2024-08-07	5.86	5.8995	5.5700	5.570	-4.460%	251,181	-45.242%
2024-08-06	5.43	5.8950	5.3100	5.830	+7.366%	454,358	-47.684%
2024-08-05	5.31	5.4800	5.1901	5.430	-4.401%	423,885	-43.831%
2024-08-02	5.45	5.7000	5.2900	5.680	+1.429%	568,528	-46.303%
2024-08-01	5.65	5.7021	5.3700	5.600	-0.178%	630,666	-45.536%
2024-07-31	5.89	5.9161	5.5900	5.610	-3.774%	521,933	-45.633%
2024-07-30	5.84	6.0200	5.7623	5.830	+0.517%	225,001	-47.684%
2024-07-29	5.77	5.8250	5.6700	5.800	+0.607%	228,370	-47.414%
2024-07-26	5.88	5.9900	5.7100	5.765	+0.261%	360,606	-47.095%
2024-07-25	5.66	5.8500	5.6000	5.750	+1.590%	419,389	-46.957%
2024-07-24	5.99	6.0600	5.4600	5.660	-6.908%	959,522	-46.113%
2024-07-23	6.00	6.4200	5.9500	6.080	+1.165%	498,081	-49.836%
2024-07-22	6.00	6.0600	5.6500	6.010	+0.167%	506,059	-49.251%
2024-07-19	5.90	6.0200	5.8400	6.000	+1.351%	314,212	-49.167%
2024-07-18	6.14	6.2000	5.9000	5.920	-4.052%	420,942	-48.480%
2024-07-17	6.21	6.3300	6.1000	6.170	-2.987%	270,940	-50.567%
2024-07-16	6.02	6.3600	5.9600	6.360	+7.432%	543,596	-52.044%
2024-07-15	6.21	6.2600	5.8700	5.920	-3.974%	443,377	-48.480%
2024-07-12	6.09	6.1800	5.9600	6.165	+1.901%	384,413	-50.527%
2024-07-11	6.07	6.2100	5.9500	6.050	+2.369%	498,991	-49.587%
2024-07-10	6.17	6.2050	5.8100	5.910	-3.115%	765,098	-48.393%
2024-07-09	6.51	6.6700	6.0400	6.100	-6.728%	675,889	-50.000%
2024-07-08	6.61	6.8400	6.5200	6.540	-0.909%	251,739	-53.364%
2024-07-05	6.59	6.6500	6.5000	6.600	+0.457%	213,387	-53.788%
2024-07-03	6.71	6.7500	6.4500	6.570	-0.755%	220,806	-53.577%
2024-07-02	6.90	6.9000	6.4500	6.620	-3.779%	532,979	-53.927%
2024-07-01	7.55	7.6600	6.8200	6.880	-9.115%	757,209	-55.669%
2024-06-28	7.88	7.9536	7.3500	7.570	-2.824%	2,475,795	-59.709%
2024-06-27	7.84	8.1800	7.6400	7.790	+0.129%	474,163	-60.847%
2024-06-26	7.84	8.1600	7.7800	7.780	-1.394%	413,325	-60.797%
2024-06-25	7.64	7.9300	7.4300	7.890	+3.003%	380,228	-61.343%
2024-06-24	7.47	7.8100	7.4700	7.660	+2.270%	315,441	-60.183%
2024-06-21	7.62	7.7600	7.2500	7.490	-1.447%	608,731	-59.279%
2024-06-20	7.55	7.8500	7.4700	7.600	+0.662%	370,176	-59.868%
2024-06-18	7.69	7.8900	7.4700	7.550	-2.831%	249,297	-59.603%
2024-06-17	7.68	7.7800	7.2000	7.770	+0.129%	347,119	-60.746%
2024-06-14	7.83	7.9100	7.5600	7.760	-2.513%	197,268	-60.696%
2024-06-13	8.14	8.1800	7.9000	7.960	-2.689%	187,401	-61.683%
2024-06-12	8.33	8.4800	8.0400	8.180	+1.678%	193,397	-62.714%
2024-06-11	8.05	8.1450	7.9400	8.045	-1.890%	152,604	-62.088%
2024-06-10	8.52	8.5200	8.0900	8.200	-2.844%	299,024	-62.805%
2024-06-07	8.66	8.8300	8.4000	8.440	-5.062%	273,513	-63.863%
2024-06-06	8.75	9.2000	8.7000	8.890	+1.600%	398,241	-65.692%
2024-06-05	8.31	8.7650	8.2000	8.750	+6.448%	565,526	-65.143%
2024-06-04	8.23	8.3700	8.1500	8.220	-0.964%	253,604	-62.895%
2024-06-03	8.11	8.5000	8.1100	8.300	+2.469%	464,836	-63.253%
2024-05-31	7.87	8.4000	7.8400	8.100	+4.787%	1,018,366	-62.346%
2024-05-30	8.00	8.6000	7.3400	7.730	+14.859%	2,170,790	-60.543%
2024-05-29	6.69	6.8000	6.4700	6.730	-1.608%	843,778	-54.681%
2024-05-28	6.83	6.9500	6.7800	6.840	+0.736%	259,542	-55.409%
2024-05-24	6.81	6.9700	6.7500	6.790	+0.444%	110,673	-55.081%
2024-05-23	6.86	6.8600	6.6100	6.760	-1.314%	153,706	-54.882%
2024-05-22	7.03	7.2500	6.7700	6.850	-3.112%	163,843	-55.474%
2024-05-21	6.99	7.1200	6.9300	7.070	+0.856%	124,859	-56.860%
2024-05-20	6.77	7.0850	6.7100	7.010	+3.698%	194,867	-56.491%
2024-05-17	7.06	7.0600	6.6800	6.760	-4.520%	393,389	-54.882%
2024-05-16	7.23	7.2300	7.0450	7.080	-2.210%	332,697	-56.921%
2024-05-15	7.80	7.8100	7.1800	7.240	-5.729%	366,370	-57.873%
2024-05-14	7.83	8.2800	7.6400	7.680	-1.285%	342,958	-60.286%
2024-05-13	7.72	7.9200	7.6987	7.780	+2.368%	171,572	-60.797%
2024-05-10	7.82	7.9400	7.4800	7.600	-2.813%	234,048	-59.868%
2024-05-09	7.79	7.9800	7.6993	7.820	+0.514%	196,824	-60.997%
2024-05-08	7.56	7.7900	7.5000	7.780	+1.567%	159,057	-60.797%
2024-05-07	7.68	7.7900	7.5700	7.660	-0.260%	181,411	-60.183%
2024-05-06	7.37	7.7500	7.3674	7.680	+4.918%	157,997	-60.286%
2024-05-03	7.73	7.8600	7.2700	7.320	-2.660%	137,926	-58.333%
2024-05-02	7.65	7.7100	7.3811	7.520	-0.265%	168,658	-59.441%
2024-05-01	7.55	7.8800	7.4500	7.540	-0.132%	297,923	-59.549%
2024-04-30	7.51	7.6500	7.2700	7.550	-0.658%	479,981	-59.603%
2024-04-29	7.01	7.6300	7.0100	7.600	+8.417%	649,113	-59.868%
2024-04-26	6.94	7.2000	6.8500	7.010	+1.594%	317,288	-56.491%
2024-04-25	6.54	7.1057	6.4800	6.900	+6.154%	627,804	-55.797%
2024-04-24	6.59	6.6700	6.4400	6.500	-1.515%	235,073	-53.077%
2024-04-23	6.62	6.7900	6.5301	6.600	-0.602%	324,805	-53.788%
2024-04-22	6.43	6.6700	6.3650	6.640	+3.750%	330,255	-54.066%
2024-04-19	5.94	6.4300	5.9400	6.400	+6.667%	269,840	-52.344%
2024-04-18	5.95	6.1100	5.8600	6.000	+0.840%	238,582	-49.167%
2024-04-17	6.03	6.1100	5.9000	5.950	-0.502%	276,923	-48.739%
2024-04-16	5.74	6.0199	5.5600	5.980	+3.640%	267,170	-48.997%
2024-04-15	5.97	6.1650	5.6700	5.770	-3.833%	595,264	-47.140%
2024-04-12	6.35	6.3500	5.8100	6.000	-6.977%	1,067,777	-49.167%
2024-04-11	6.39	6.5600	6.2800	6.450	+2.381%	377,503	-52.713%
2024-04-10	6.29	6.3900	6.1800	6.300	-3.374%	352,727	-51.587%
2024-04-09	6.83	6.8600	6.4600	6.520	-4.678%	303,788	-53.221%
2024-04-08	6.39	6.8600	6.3500	6.840	+7.886%	346,602	-55.409%
2024-04-05	6.56	6.6700	6.1600	6.340	-3.647%	1,099,861	-51.893%
2024-04-04	7.14	7.2900	6.5133	6.580	-6.667%	507,257	-53.647%
2024-04-03	7.20	7.3200	7.0300	7.050	-1.947%	292,637	-56.738%
2024-04-02	7.23	7.2300	6.9600	7.190	-2.969%	447,524	-57.580%
2024-04-01	7.67	7.7500	7.3160	7.410	-3.264%	327,971	-58.839%
2024-03-28	7.57	7.7800	7.4800	7.660	+1.457%	409,506	-60.183%
2024-03-27	7.08	7.6600	7.0400	7.550	+6.941%	704,296	-59.603%
2024-03-26	6.74	7.3100	6.7100	7.060	+6.808%	1,004,418	-56.799%
2024-03-25	6.46	6.6400	6.4500	6.610	+2.322%	318,304	-53.858%
2024-03-22	6.71	6.8499	6.4200	6.460	-2.564%	527,014	-52.786%
2024-03-21	6.79	6.9200	6.5300	6.630	-0.897%	390,052	-53.997%
2024-03-20	6.28	6.7352	6.2800	6.690	+5.854%	280,281	-54.410%
2024-03-19	6.20	6.3671	6.1150	6.320	+1.445%	365,532	-51.741%
2024-03-18	6.52	6.5200	6.1800	6.230	-3.261%	501,804	-51.043%
2024-03-15	6.37	6.5400	6.3000	6.440	+0.625%	539,827	-52.640%
2024-03-14	6.83	6.8300	6.3700	6.400	-5.744%	532,262	-52.344%
2024-03-13	6.69	6.8000	6.6000	6.790	+0.742%	329,413	-55.081%
2024-03-12	7.08	7.0800	6.7300	6.740	-4.937%	582,459	-54.748%
2024-03-11	7.20	7.2000	6.9800	7.090	-1.253%	506,849	-56.982%
2024-03-08	7.15	7.3400	7.1050	7.180	+0.843%	355,893	-57.521%
2024-03-07	7.38	7.4200	7.1000	7.120	-2.865%	326,539	-57.163%
2024-03-06	7.40	7.5800	7.2100	7.330	+0.137%	357,919	-58.390%
2024-03-05	7.36	7.6200	7.1400	7.320	-1.081%	425,037	-58.333%
2024-03-04	7.66	7.9600	7.3600	7.400	-2.375%	529,681	-58.784%
2024-03-01	7.54	7.8300	7.1600	7.580	+1.337%	569,764	-59.763%
2024-02-29	7.44	8.1900	7.3300	7.480	-13.023%	1,052,445	-59.225%
2024-02-28	8.81	8.9300	8.5000	8.600	-2.273%	420,434	-64.535%
2024-02-27	9.02	9.0800	8.7200	8.800	-1.786%	151,211	-65.341%
2024-02-26	9.08	9.3400	8.9100	8.960	-1.104%	218,767	-65.960%
2024-02-23	9.13	9.3300	8.9900	9.060	-0.330%	235,900	-66.336%
2024-02-22	8.80	9.1200	8.8000	9.090	+5.087%	376,185	-66.447%
2024-02-21	9.05	9.1200	8.4250	8.650	-5.773%	670,998	-64.740%
2024-02-20	9.66	9.7699	8.9900	9.180	-6.707%	688,179	-66.776%
2024-02-16	10.43	10.5100	9.7250	9.840	-6.730%	216,974	-69.004%
2024-02-15	10.36	10.6081	10.3600	10.550	+3.330%	134,924	-71.090%
2024-02-14	10.39	10.3900	10.0700	10.210	-0.098%	116,910	-70.127%
2024-02-13	10.37	10.4485	10.0900	10.220	-6.152%	164,078	-70.157%
2024-02-12	10.43	11.0300	10.4300	10.890	+4.812%	115,577	-71.993%
2024-02-09	10.16	10.5100	10.1300	10.390	+2.163%	140,309	-70.645%
2024-02-08	10.19	10.3100	10.0944	10.170	+0.395%	89,484	-70.010%
2024-02-07	10.38	10.3800	9.9700	10.130	-1.841%	135,192	-69.891%
2024-02-06	10.20	10.4900	10.0476	10.320	+1.077%	86,818	-70.446%
2024-02-05	10.34	10.3900	10.0800	10.210	-2.854%	101,208	-70.127%
2024-02-02	10.37	10.6300	10.2400	10.510	-0.473%	70,311	-70.980%
2024-02-01	10.27	10.6600	10.2700	10.560	+3.733%	161,971	-71.117%
2024-01-31	10.22	10.5700	10.1800	10.180	-1.165%	96,099	-70.039%
2024-01-30	10.58	10.5800	10.1802	10.300	-2.922%	76,697	-70.388%
2024-01-29	10.39	10.6400	10.2000	10.610	+1.921%	127,549	-71.254%
2024-01-26	10.39	10.5700	10.3600	10.410	+0.096%	58,958	-70.701%
2024-01-25	10.28	10.4650	10.1200	10.400	+2.868%	100,131	-70.673%
2024-01-24	10.95	10.9500	9.8500	10.110	-6.128%	290,871	-69.832%
2024-01-23	11.15	11.1500	10.6200	10.770	-1.734%	93,009	-71.681%
2024-01-22	10.88	11.2497	10.8200	10.960	+1.576%	119,788	-72.172%
2024-01-19	10.78	10.8500	10.5509	10.790	+1.030%	97,872	-71.733%
2024-01-18	11.01	11.0100	10.4300	10.680	-1.476%	118,107	-71.442%
2024-01-17	10.54	11.0600	10.5400	10.840	+0.931%	129,678	-71.863%
2024-01-16	11.03	11.0600	10.5500	10.740	-3.850%	94,506	-71.601%
2024-01-12	11.21	11.6200	11.1600	11.170	+0.631%	118,605	-72.695%
2024-01-11	11.06	11.1200	10.7700	11.100	-0.448%	143,262	-72.523%
2024-01-10	11.08	11.2000	10.8400	11.150	+0.632%	138,074	-72.646%
2024-01-09	11.42	11.4200	11.0400	11.080	-5.137%	125,542	-72.473%
2024-01-08	11.29	11.7400	11.1500	11.680	+2.817%	101,599	-73.887%
2024-01-05	11.03	11.6600	11.0300	11.360	+2.620%	186,326	-73.151%
2024-01-04	11.15	11.2200	10.9950	11.070	-0.450%	95,023	-72.448%
2024-01-03	11.60	11.7550	11.0500	11.120	-6.002%	149,609	-72.572%
2024-01-02	12.25	12.2900	11.6410	11.830	-5.132%	160,238	-74.218%
2023-12-29	12.65	12.7200	12.4700	12.470	-1.267%	105,815	-75.541%
2023-12-28	12.22	12.7800	12.0600	12.630	+2.267%	123,437	-75.851%
2023-12-27	12.54	12.8000	12.2200	12.350	-1.515%	215,839	-75.304%
2023-12-26	12.16	12.5600	12.1300	12.540	+3.040%	79,671	-75.678%
2023-12-22	12.12	12.3420	12.0000	12.170	+0.579%	92,406	-74.938%
2023-12-21	11.83	12.1190	11.7300	12.100	+4.671%	71,428	-74.793%
2023-12-20	11.88	12.2800	11.5300	11.560	-2.117%	137,305	-73.616%
2023-12-19	11.66	11.9050	11.6600	11.810	+2.785%	91,852	-74.174%
2023-12-18	11.47	11.7300	11.3400	11.490	+0.701%	95,746	-73.455%
2023-12-15	11.71	11.8400	11.3800	11.410	-1.723%	255,412	-73.269%
2023-12-14	11.75	12.0000	11.3200	11.610	+1.221%	236,729	-73.730%
2023-12-13	10.85	11.5200	10.6900	11.470	+5.714%	243,488	-73.409%
2023-12-12	10.98	11.1529	10.8300	10.850	-1.004%	90,005	-71.889%
2023-12-11	10.79	11.0000	10.7400	10.960	+1.764%	166,657	-72.172%
2023-12-08	10.20	10.8300	10.2000	10.770	+5.796%	147,081	-71.681%
2023-12-07	10.08	10.2400	9.9000	10.180	+1.851%	107,921	-70.039%
2023-12-06	9.88	10.2700	9.8800	9.995	+2.724%	111,532	-69.485%
2023-12-05	9.87	10.1237	9.6300	9.730	-1.618%	102,490	-68.654%
2023-12-04	9.38	10.0495	9.3700	9.890	+6.116%	203,401	-69.161%
2023-12-01	8.74	9.3700	8.7000	9.320	+5.192%	130,649	-67.275%
2023-11-30	9.09	9.1312	8.8000	8.860	-2.315%	101,072	-65.576%
2023-11-29	9.30	9.5753	9.0600	9.070	-1.306%	155,694	-66.373%
2023-11-28	9.30	9.3000	9.0700	9.190	-1.183%	70,251	-66.812%
2023-11-27	9.50	9.5000	9.2300	9.300	-2.105%	92,889	-67.204%