Dark

SGBX
Safe & Green Holdings Corp. Common Stock
stock NASDAQ

At Close

Sep 12, 2025 3:58:30 PM EDT

8.83USD-12.883%(-1.31)57,291

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2025 9:27:30 AM EDT

7.72USD-23.791%(-2.41)0

After-hours

Sep 11, 2025 4:25:30 PM EDT

10.07USD-0.983%(-0.10)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	10.1000	10.2000	8.5352	8.7800	-13.327%	57,291	0.000%
2025-09-11	8.2000	10.4000	8.2000	10.1300	+24.294%	112,996	-13.327%
2025-09-10	7.7700	8.6500	7.6900	8.1500	+8.957%	59,309	+7.730%
2025-09-09	7.0600	7.5977	7.0043	7.4800	-2.222%	40,165	+17.380%
2025-09-08	7.4000	8.2000	7.1200	7.6500	-4.451%	185,873	+14.771%
2025-09-05	9.0240	9.0240	7.8656	8.0064	-6.362%	89,276	+9.662%
2025-09-04	9.1200	9.2480	7.8080	8.5504	-22.730%	119,216	+2.685%
2025-09-03	11.0080	11.2320	10.7392	11.0656	-1.200%	27,305	-20.655%
2025-09-02	11.2000	11.3920	10.9056	11.2000	-2.235%	16,892	-21.607%
2025-08-29	11.4240	11.8400	11.2704	11.4560	-1.810%	21,366	-23.359%
2025-08-28	11.2576	11.8464	11.1552	11.6672	+1.278%	38,032	-24.746%
2025-08-27	11.1552	11.8400	11.0272	11.5200	-0.277%	61,935	-23.785%
2025-08-26	11.5840	12.0960	11.4880	11.5520	-6.185%	118,572	-23.996%
2025-08-25	13.0496	13.4272	11.8336	12.3136	+6.770%	1,715,733	-28.697%
2025-08-22	11.7312	12.3200	11.0848	11.5328	-0.880%	132,975	-23.869%
2025-08-21	12.2752	12.8000	11.4560	11.6352	-15.950%	98,873	-24.539%
2025-08-20	14.4512	14.4987	13.3184	13.8432	-3.394%	34,248	-36.575%
2025-08-19	15.6992	15.7120	14.1376	14.3296	-8.162%	57,424	-38.728%
2025-08-18	16.3840	16.4864	15.2320	15.6032	+1.036%	49,803	-43.729%
2025-08-15	16.3840	16.3840	15.0400	15.4432	-8.564%	67,332	-43.146%
2025-08-14	17.2800	17.3312	15.8720	16.8896	-1.713%	66,242	-48.015%
2025-08-13	19.8272	19.8272	16.5120	17.1840	-11.386%	135,640	-48.906%
2025-08-12	20.6144	21.6640	18.5600	19.3920	-10.935%	127,300	-54.724%
2025-08-11	23.5264	24.9536	18.1824	21.7728	-14.929%	279,360	-59.674%
2025-08-08	24.5120	30.8282	21.5232	25.5936	+38.854%	6,771,690	-65.695%
2025-08-07	22.3936	24.7360	17.2800	18.4320	-21.526%	496,846	-52.365%
2025-08-06	26.8352	38.7904	21.1904	23.4880	+89.860%	15,936,950	-62.619%
2025-08-05	15.6800	15.7375	11.6480	12.3712	-20.876%	119,512	-29.029%
2025-08-04	16.3712	16.9280	15.4432	15.6352	-0.691%	50,766	-43.845%
2025-08-01	23.0720	23.1424	14.5344	15.7440	-56.804%	167,458	-44.233%
2025-07-31	42.2400	43.7056	33.7920	36.4480	-13.856%	18,991	-75.911%
2025-07-30	41.5808	43.5200	39.1040	42.3104	+8.377%	49,736	-79.249%
2025-07-29	39.0144	43.2320	37.4400	39.0400	+1.144%	14,382	-77.510%
2025-07-28	38.4000	39.6800	38.3936	38.5984	+0.517%	4,759	-77.253%
2025-07-25	39.2447	39.2448	37.2224	38.4000	-2.169%	2,434	-77.135%
2025-07-24	39.4880	40.5760	38.9056	39.2512	-3.402%	1,233	-77.631%
2025-07-23	38.4000	40.7040	38.4000	40.6336	+5.290%	2,625	-78.392%
2025-07-22	40.1920	40.1920	37.8240	38.5920	-1.148%	1,754	-77.249%
2025-07-21	39.6800	40.3488	38.4000	39.0400	-1.374%	4,026	-77.510%
2025-07-18	39.4688	40.7872	38.4128	39.5840	+0.553%	891	-77.819%
2025-07-17	39.2064	39.6800	38.3232	39.3664	+0.114%	2,762	-77.697%
2025-07-16	39.0464	39.6800	37.3120	39.3216	+0.721%	4,753	-77.671%
2025-07-15	40.3264	40.7808	38.4000	39.0400	-3.481%	1,824	-77.510%
2025-07-14	40.9600	42.8800	39.6864	40.4480	-1.111%	2,037	-78.293%
2025-07-11	40.9600	42.2272	39.6800	40.9024	+0.282%	2,793	-78.534%
2025-07-10	40.9600	41.6000	39.3600	40.7872	+2.607%	2,188	-78.474%
2025-07-09	41.2800	41.9456	39.0464	39.7510	-1.677%	1,842	-77.913%
2025-07-08	39.1680	42.1760	39.0400	40.4288	+2.967%	4,231	-78.283%
2025-07-07	41.6128	43.4560	38.4384	39.2640	-5.905%	4,597	-77.639%
2025-07-03	41.0112	42.7840	41.0112	41.7280	-1.212%	923	-78.959%
2025-07-02	40.3200	43.5200	40.3200	42.2400	+4.430%	1,937	-79.214%
2025-07-01	41.4080	42.7840	39.6800	40.4480	-1.496%	4,385	-78.293%
2025-06-30	40.3200	41.5936	38.4320	41.0624	-1.110%	2,709	-78.618%
2025-06-27	45.1840	45.1840	41.0688	41.5232	-8.102%	2,135	-78.855%
2025-06-26	42.8800	45.4336	41.6896	45.1840	+4.376%	2,438	-80.568%
2025-06-25	43.2000	46.3779	41.6000	43.2896	-0.581%	4,299	-79.718%
2025-06-24	47.3600	47.3600	38.5344	43.5424	-7.611%	11,403	-79.836%
2025-06-23	49.9200	51.8400	46.7520	47.1296	-5.347%	9,284	-81.371%
2025-06-20	52.4800	52.4800	47.5200	49.7920	-5.410%	4,156	-82.367%
2025-06-18	58.8800	58.8800	49.2864	52.6400	-13.412%	13,058	-83.321%
2025-06-17	46.9760	61.8176	42.2464	60.7936	+29.538%	60,822	-85.558%
2025-06-16	37.1200	50.8800	36.4864	46.9312	+23.120%	71,503	-81.292%
2025-06-13	45.5424	50.1952	37.5744	38.1184	-20.043%	106,592	-76.967%
2025-06-12	49.2800	50.5535	46.7200	47.6736	-4.218%	2,334	-81.583%
2025-06-11	52.3520	52.3520	46.7200	49.7728	-3.235%	5,340	-82.360%
2025-06-10	53.5808	57.3056	51.2000	51.4368	-4.571%	4,544	-82.931%
2025-06-09	53.2544	55.0976	51.0720	53.9008	+4.465%	4,834	-83.711%
2025-06-06	57.6000	65.2800	49.2544	51.5968	-18.754%	11,767	-82.983%
2025-06-05	72.9600	76.8000	61.4400	63.5072	-12.956%	15,069	-86.175%
2025-06-04	75.5200	78.7200	71.0400	72.9600	-5.000%	11,913	-87.966%
2025-06-03	77.4400	83.2000	71.6800	76.8000	-4.762%	20,796	-88.568%
2025-06-02	73.6000	96.0000	70.4000	80.6400	+14.545%	83,754	-89.112%
2025-05-30	74.2400	85.7600	67.4560	70.4000	-12.698%	56,495	-87.528%
2025-05-29	69.7600	86.4000	65.9200	80.6400	+1.613%	89,621	-89.112%
2025-05-28	76.8000	92.8000	59.8784	79.3600	+124.231%	1,487,449	-88.936%
2025-05-27	35.9040	41.6000	34.2720	35.3920	-7.833%	24,723	-75.192%
2025-05-23	32.6336	58.8800	31.6160	38.4000	+7.143%	660,217	-77.135%
2025-05-22	27.9296	46.7136	27.5200	35.8400	+28.323%	964,562	-75.502%
2025-05-21	26.0480	29.9456	25.4784	27.9296	+5.157%	6,776	-68.564%
2025-05-20	26.2400	27.2000	26.0096	26.5600	-0.480%	1,781	-66.943%
2025-05-19	28.1024	28.5376	25.6064	26.6880	-10.323%	2,678	-67.101%
2025-05-16	30.2848	30.7200	28.8064	29.7600	-2.043%	2,369	-70.497%
2025-05-15	32.6400	32.6400	30.1312	30.3808	-11.038%	3,465	-71.100%
2025-05-14	35.8400	36.4800	32.9856	34.1504	-6.550%	13,245	-74.290%
2025-05-13	35.2192	37.6640	30.2464	36.5440	+1.946%	11,505	-75.974%
2025-05-12	38.4000	40.4288	35.2000	35.8464	+8.969%	32,638	-75.507%
2025-05-09	30.7840	33.0816	28.8064	32.8960	-8.720%	10,557	-73.310%
2025-05-08	26.5792	38.0800	25.3248	36.0384	+40.775%	29,362	-75.637%
2025-05-07	25.7280	26.8416	25.5680	25.6000	-4.614%	1,319	-65.703%
2025-05-06	24.9728	27.1360	24.9728	26.8384	-1.329%	515	-67.286%
2025-05-05	26.0672	27.2000	25.3504	27.2000	+1.215%	3,482	-67.721%
2025-05-02	24.3200	26.8800	24.2880	26.8736	+7.117%	2,446	-67.329%
2025-05-01	24.3200	25.9136	23.6800	25.0880	+1.713%	1,216	-65.003%
2025-04-30	24.5184	26.2400	23.6800	24.6656	+0.600%	2,804	-64.404%
2025-04-29	26.1952	26.1952	24.3200	24.5184	-3.623%	1,776	-64.190%
2025-04-28	25.9840	27.5968	24.6400	25.4400	-2.094%	2,113	-65.487%
2025-04-25	25.5360	27.4880	24.6400	25.9840	+6.425%	922	-66.210%
2025-04-24	24.1472	24.5504	23.9872	24.4154	+1.785%	774	-64.039%
2025-04-23	23.5520	24.7040	23.5072	23.9873	+1.987%	887	-63.397%
2025-04-22	23.0400	23.5200	21.7600	23.5200	+3.463%	988	-62.670%
2025-04-21	23.6160	23.6352	22.5280	22.7328	-3.557%	961	-61.377%
2025-04-17	22.5344	23.8144	22.5216	23.5712	+4.601%	1,390	-62.751%
2025-04-16	24.1280	24.1280	21.8560	22.5344	-5.856%	760	-61.037%
2025-04-15	22.2208	24.0320	21.5680	23.9360	+7.719%	3,183	-63.319%
2025-04-14	25.6384	25.6384	19.9104	22.2208	-11.429%	14,105	-60.487%
2025-04-11	26.1056	26.5472	19.2000	25.0880	-3.686%	7,852	-65.003%
2025-04-10	22.4000	26.3360	21.9776	26.0480	+14.972%	4,103	-66.293%
2025-04-09	21.1200	23.0336	20.1792	22.6560	+4.889%	6,448	-61.246%
2025-04-08	24.4480	25.1712	21.6000	21.6000	-7.458%	14,661	-59.352%
2025-04-07	24.1280	24.1344	21.4400	23.3408	-4.026%	2,308	-62.383%
2025-04-04	26.2400	26.5280	24.0064	24.3200	-9.631%	2,388	-63.898%
2025-04-03	28.7296	28.7296	26.2400	26.9120	-8.587%	1,929	-67.375%
2025-04-02	26.2400	29.4400	26.2400	29.4400	-3.260%	2,871	-70.177%
2025-04-01	30.6432	32.9600	28.9280	30.4320	-2.341%	2,068	-71.149%
2025-03-31	29.5360	31.8720	28.1600	31.1616	+5.504%	1,183	-71.824%
2025-03-28	30.7200	31.3536	29.4656	29.5360	-4.649%	1,622	-70.274%
2025-03-27	30.1440	31.3472	29.8240	30.9760	+3.596%	1,243	-71.655%
2025-03-26	31.6992	32.1920	29.6448	29.9008	-8.786%	2,763	-70.636%
2025-03-25	30.6688	34.1760	30.3744	32.7808	+3.684%	7,251	-73.216%
2025-03-24	29.1840	32.5760	29.1840	31.6160	+9.778%	2,676	-72.229%
2025-03-21	28.8000	30.0864	28.3200	28.8000	-2.682%	2,042	-69.514%
2025-03-20	29.7408	30.4000	28.4928	29.5936	-0.184%	1,769	-70.331%
2025-03-19	29.1264	30.5728	28.1664	29.6481	+1.926%	2,032	-70.386%
2025-03-18	28.1600	29.0880	27.0080	29.0879	+1.678%	2,564	-69.816%
2025-03-17	30.2400	30.6880	28.3520	28.6080	-8.608%	5,889	-69.309%
2025-03-14	31.3280	32.6400	29.4400	31.3024	-4.304%	7,890	-71.951%
2025-03-13	34.1376	35.0912	31.3600	32.7104	-6.323%	144,051	-73.158%
2025-03-12	31.5520	34.9184	31.5520	34.9184	+8.211%	114,849	-74.856%
2025-03-11	31.4944	32.9152	30.0800	32.2688	+2.667%	1,467	-72.791%
2025-03-10	36.4736	36.4736	30.7392	31.4304	-14.443%	5,694	-72.065%
2025-03-07	37.7600	38.6240	35.8400	36.7360	-4.062%	1,441	-76.100%
2025-03-06	37.7600	39.6224	37.4528	38.2912	-3.980%	1,184	-77.070%
2025-03-05	39.0400	40.2944	37.1392	39.8784	+4.110%	1,146	-77.983%
2025-03-04	39.0400	40.3200	36.4864	38.3040	-3.468%	3,451	-77.078%
2025-03-03	37.0560	39.6800	34.2592	39.6800	+9.949%	11,758	-77.873%
2025-02-28	34.7648	39.0400	29.4976	36.0896	-2.186%	152,255	-75.672%
2025-02-27	37.4400	38.4320	36.6144	36.8960	-2.155%	2,583	-76.203%
2025-02-26	39.6800	43.1936	37.5040	37.7088	-0.034%	9,483	-76.716%
2025-02-25	37.4784	38.8283	35.2256	37.7217	-2.255%	5,025	-76.724%
2025-02-24	40.0768	41.0944	37.8240	38.5920	-3.705%	4,183	-77.249%
2025-02-21	41.2800	43.2563	39.3664	40.0768	-4.060%	2,835	-78.092%
2025-02-20	44.1472	45.9520	40.1536	41.7728	-7.536%	5,110	-78.982%
2025-02-19	45.0368	46.2656	43.7376	45.1776	-2.473%	1,609	-80.566%
2025-02-18	46.7200	46.7200	37.0401	46.3232	+1.800%	7,347	-81.046%
2025-02-14	45.8880	48.0000	44.5568	45.5040	-1.277%	3,669	-80.705%
2025-02-13	45.2416	47.9936	42.9568	46.0928	+2.055%	6,404	-80.951%
2025-02-12	42.7584	46.7200	42.2464	45.1648	+2.454%	5,328	-80.560%
2025-02-11	39.7888	44.1536	38.7904	44.0832	+8.302%	10,083	-80.083%
2025-02-10	41.9200	41.9200	38.4704	40.7040	+0.094%	14,212	-78.430%
2025-02-07	60.8000	61.9968	40.6400	40.6656	-45.224%	88,247	-78.409%
2025-02-06	41.6000	79.3600	40.3328	74.2400	+75.200%	523,653	-88.173%
2025-02-05	44.1088	44.1088	42.2400	42.3744	-3.103%	1,484	-79.280%
2025-02-04	42.9440	44.5888	39.0401	43.7312	+0.485%	4,266	-79.923%
2025-02-03	43.5200	47.9936	42.2528	43.5200	+2.874%	22,844	-79.825%
2025-01-31	41.9712	44.1600	37.0432	42.3040	-5.571%	38,732	-79.245%
2025-01-30	51.8400	52.1600	43.9552	44.8000	-14.738%	5,971	-80.402%
2025-01-29	54.2080	55.0400	51.8720	52.5440	-4.066%	2,220	-83.290%
2025-01-28	53.5680	57.0944	51.9104	54.7712	-0.535%	4,367	-83.970%
2025-01-27	59.5200	60.7994	53.9200	55.0656	-9.441%	7,318	-84.055%
2025-01-24	60.1600	65.2800	59.5840	60.8064	-3.031%	7,453	-85.561%
2025-01-23	56.9600	67.2000	54.7200	62.7072	+8.301%	16,119	-85.998%
2025-01-22	58.2400	60.6656	51.2000	57.9008	-0.659%	18,496	-84.836%
2025-01-21	55.9680	68.4800	49.9584	58.2848	+1.099%	40,755	-84.936%
2025-01-17	56.8192	71.6800	53.7728	57.6512	+0.100%	88,528	-84.770%
2025-01-16	55.6800	59.8400	48.0000	57.5936	-4.762%	78,375	-84.755%
2025-01-15	120.3200	122.8800	58.2400	60.4736	+74.981%	3,160,428	-85.481%
2025-01-14	37.1200	40.3200	33.2864	34.5600	-7.423%	52,339	-74.595%
2025-01-13	37.7600	38.2720	34.2912	37.3312	+0.552%	9,136	-76.481%
2025-01-10	32.6720	38.3616	32.6400	37.1264	+13.523%	16,324	-76.351%
2025-01-08	36.0960	38.4640	32.3392	32.7040	-22.576%	15,523	-73.153%
2025-01-07	37.0432	44.8000	35.2064	42.2400	+10.184%	78,724	-79.214%
2025-01-06	35.2000	39.0400	33.2928	38.3360	+3.813%	8,325	-77.097%
2025-01-03	35.2000	44.8000	33.9200	36.9280	+10.241%	53,979	-76.224%
2025-01-02	30.7200	34.8800	29.9520	33.4976	+9.042%	12,372	-73.789%
2024-12-31	29.9520	32.6975	29.9520	30.7200	+2.982%	6,883	-71.419%
2024-12-30	32.0000	32.0000	28.6592	29.8304	-3.996%	5,635	-70.567%
2024-12-27	33.9200	33.9200	30.1888	31.0720	+6.167%	44,815	-71.743%
2024-12-26	28.2816	31.9360	26.8800	29.2672	+3.814%	6,173	-70.001%
2024-12-24	26.5536	29.9520	25.3120	28.1920	+3.867%	8,461	-68.856%
2024-12-23	27.4944	28.4864	26.8864	27.1424	-7.199%	1,744	-67.652%
2024-12-20	25.4080	30.7200	24.4644	29.2480	+11.654%	8,351	-69.981%
2024-12-19	26.8800	27.1872	25.6001	26.1952	+3.150%	5,568	-66.482%
2024-12-18	25.6000	26.8800	24.5952	25.3952	-0.800%	4,619	-65.427%
2024-12-17	26.4256	26.4896	24.9600	25.6000	-3.124%	3,636	-65.703%
2024-12-16	28.1600	29.2480	25.6000	26.4256	-8.244%	6,931	-66.775%
2024-12-13	30.0160	30.5344	27.5264	28.8000	-7.025%	5,741	-69.514%
2024-12-12	31.3280	32.5760	30.0864	30.9760	-1.224%	5,857	-71.655%
2024-12-11	31.0720	33.6128	29.7600	31.3600	-2.098%	8,024	-72.003%
2024-12-10	32.0000	33.9200	29.6256	32.0320	-1.087%	5,257	-72.590%
2024-12-09	31.8720	34.6880	31.6800	32.3840	-4.546%	5,057	-72.888%
2024-12-06	35.5968	37.3248	31.4880	33.9264	-4.693%	7,862	-74.120%
2024-12-05	36.6656	37.1200	33.9200	35.5968	-5.505%	16,124	-75.335%
2024-12-04	38.2400	40.9600	34.2080	37.6704	+10.328%	118,281	-76.693%
2024-12-03	33.7536	35.8336	29.4400	34.1440	-22.003%	68,557	-74.285%
2024-12-02	49.0752	57.6000	37.3696	43.7760	+41.997%	1,290,553	-79.943%
2024-11-29	24.9600	35.2000	24.6935	30.8288	+26.364%	216,471	-71.520%
2024-11-27	27.2256	28.1536	24.0064	24.3968	-5.993%	3,475	-64.012%
2024-11-26	29.7984	31.0784	25.6128	25.9520	-16.478%	3,325	-66.168%
2024-11-25	33.4400	35.8399	30.7200	31.0720	-6.992%	2,805	-71.743%
2024-11-22	34.3040	34.4320	32.0640	33.4080	+1.754%	618	-73.719%
2024-11-21	33.7472	34.4320	32.7680	32.8320	+0.195%	1,003	-73.258%
2024-11-20	32.2560	32.9600	31.5520	32.7680	-0.234%	1,861	-73.206%
2024-11-19	35.0080	35.1104	32.1344	32.8448	-5.990%	2,402	-73.268%
2024-11-18	38.7968	40.8320	33.9200	34.9376	-9.947%	3,796	-74.869%
2024-11-15	38.4000	45.4080	36.8640	38.7968	-1.998%	2,984	-77.369%
2024-11-14	43.5200	44.1600	32.0000	39.5879	-10.870%	3,042	-77.822%
2024-11-13	45.2608	46.6240	43.5200	44.4160	-1.867%	2,733	-80.232%
2024-11-12	43.7696	48.6400	43.5200	45.2608	+0.298%	4,485	-80.601%
2024-11-11	46.3808	47.3600	42.0096	45.1264	+1.614%	6,293	-80.544%
2024-11-08	48.6400	49.8176	44.1664	44.4096	-10.924%	12,025	-80.229%
2024-11-07	52.9536	55.9104	48.0000	49.8560	-8.083%	19,656	-82.389%
2024-11-06	60.1600	104.9600	53.4464	54.2400	-2.787%	664,047	-83.813%
2024-11-05	57.4400	57.6000	51.2128	55.7952	-0.932%	1,758	-84.264%
2024-11-04	52.4800	56.9600	49.9200	56.3200	+7.571%	4,978	-84.411%
2024-11-01	60.1600	61.4400	49.3632	52.3560	-12.981%	9,047	-83.230%
2024-10-31	63.3600	65.9200	58.8800	60.1664	-6.921%	4,821	-85.407%
2024-10-30	71.0400	72.9600	60.8000	64.6400	-5.607%	65,089	-86.417%
2024-10-29	69.1200	74.2400	65.9200	68.4800	-1.835%	11,262	-87.179%
2024-10-28	74.2400	76.1600	67.2000	69.7600	-13.492%	15,021	-87.414%
2024-10-25	82.8800	85.1200	73.6000	80.6400	+20.000%	364,447	-89.112%
2024-10-24	80.0000	81.1712	64.0000	67.2000	-22.118%	6,666	-86.935%
2024-10-23	85.7600	94.7200	82.5600	86.2848	-0.133%	23,677	-89.824%
2024-10-22	88.9600	89.6000	79.3600	86.4000	-2.878%	1,326	-89.838%
2024-10-21	79.3664	94.0800	75.7696	88.9600	+13.934%	1,194	-90.130%
2024-10-18	84.4800	84.4800	75.0016	78.0800	-4.688%	810	-88.755%
2024-10-17	76.8000	84.4800	71.0400	81.9200	+12.775%	1,285	-89.282%
2024-10-16	71.6800	76.4800	66.5600	72.6400	+1.511%	416	-87.913%
2024-10-15	74.8800	75.4880	64.6400	71.5584	+4.495%	822	-87.730%
2024-10-14	67.1936	70.4000	65.2800	68.4800	+7.000%	393	-87.179%
2024-10-11	67.8400	74.2400	60.8832	64.0000	-5.571%	5,995	-86.281%
2024-10-10	60.1600	71.1552	60.1600	67.7760	+13.871%	1,097	-87.046%
2024-10-09	58.6112	67.2000	57.6000	59.5200	+2.198%	811	-85.249%
2024-10-08	58.2400	61.4144	57.6000	58.2400	-0.219%	136	-84.924%
2024-10-07	62.7200	65.2800	57.6000	58.3680	-10.588%	917	-84.958%
2024-10-04	57.5616	67.2000	57.5552	65.2800	+14.607%	1,185	-86.550%
2024-10-03	57.8624	59.5712	55.3600	56.9600	-0.836%	173	-84.586%
2024-10-02	58.0768	58.6560	57.4400	57.4400	-1.902%	146	-84.714%
2024-10-01	61.1200	61.1200	58.5536	58.5536	-4.199%	314	-85.005%
2024-09-30	63.3600	63.9680	61.1200	61.1200	-1.394%	125	-85.635%
2024-09-27	60.3200	62.0800	59.5200	61.9840	-0.144%	280	-85.835%
2024-09-26	57.6000	62.7136	57.6000	62.0735	+6.000%	409	-85.855%
2024-09-25	59.5200	64.0000	57.4720	58.5600	-3.684%	877	-85.007%
2024-09-24	65.6384	68.4800	57.6000	60.8000	-6.771%	795	-85.559%
2024-09-23	63.3600	68.4800	63.3600	65.2160	+2.929%	793	-86.537%
2024-09-20	64.6400	67.2000	63.1680	63.3600	-1.970%	298	-86.143%
2024-09-19	64.6400	69.1200	60.1600	64.6336	-0.010%	979	-86.416%
2024-09-18	63.3600	68.4800	58.2464	64.6400	-0.980%	937	-86.417%
2024-09-17	64.9600	68.4800	62.0800	65.2800	+0.990%	264	-86.550%
2024-09-16	66.5600	67.3024	62.7200	64.6400	-1.463%	306	-86.417%
2024-09-13	62.0800	67.2000	60.0448	65.6000	+2.500%	257	-86.616%
2024-09-12	64.0000	65.9200	61.5680	64.0000	+0.020%	483	-86.281%
2024-09-11	57.7344	63.9936	57.2608	63.9872	+3.072%	619	-86.279%
2024-09-10	58.2016	62.5792	57.9200	62.0800	+7.064%	207	-85.857%
2024-09-09	60.4544	62.3936	55.0464	57.9840	+0.555%	831	-84.858%
2024-09-06	63.3280	63.3600	56.1344	57.6640	-9.900%	1,129	-84.774%
2024-09-05	64.0000	69.1200	60.1600	64.0000	-13.043%	10,044	-86.281%
2024-09-04	76.8000	76.8000	71.6800	73.6000	-5.738%	128	-88.071%
2024-09-03	80.0000	80.6400	74.0992	78.0800	-3.937%	522	-88.755%
2024-08-30	79.3600	82.5536	76.8000	81.2800	+12.389%	439	-89.198%
2024-08-29	71.7888	78.0800	71.6800	72.3200	+0.893%	435	-87.860%
2024-08-28	86.3936	86.3936	67.8400	71.6800	-13.178%	885	-87.751%
2024-08-27	83.8400	89.6000	81.2800	82.5600	-4.089%	1,140	-89.365%
2024-08-26	74.8800	86.9248	71.6864	86.0800	+22.273%	1,249	-89.800%
2024-08-23	69.1264	75.5200	67.2000	70.4000	+4.762%	530	-87.528%
2024-08-22	67.2000	71.0400	64.0000	67.2000	+1.942%	607	-86.935%
2024-08-21	63.3600	70.4000	61.4400	65.9200	+1.980%	1,171	-86.681%
2024-08-20	67.8400	67.8400	62.1312	64.6400	+2.020%	520	-86.417%
2024-08-19	65.9200	65.9264	62.0800	63.3600	0.000%	300	-86.143%
2024-08-16	64.0000	68.4800	63.2832	63.3600	-1.000%	825	-86.143%
2024-08-15	65.9200	74.8800	64.0000	64.0000	-8.257%	488	-86.281%
2024-08-14	78.0800	82.5600	64.6400	69.7600	-5.217%	2,360	-87.414%
2024-08-13	74.8800	77.3120	72.9600	73.6000	-4.167%	307	-88.071%
2024-08-12	64.0000	80.0000	64.0000	76.8000	+20.000%	1,516	-88.568%
2024-08-09	64.0000	66.1440	60.4800	64.0000	-0.853%	448	-86.281%
2024-08-08	64.0000	66.5600	58.2400	64.5504	+0.910%	908	-86.398%
2024-08-07	91.5200	92.1600	60.8000	63.9680	-30.105%	3,345	-86.274%
2024-08-06	93.4400	97.9200	90.8800	91.5200	-0.694%	380	-90.406%
2024-08-05	99.2000	99.2000	87.6800	92.1600	-5.263%	623	-90.473%
2024-08-02	108.8000	108.8000	92.8000	97.2800	-11.111%	1,129	-90.975%
2024-08-01	136.3200	136.3200	106.2400	109.4400	-17.785%	1,974	-91.977%
2024-07-31	139.5200	149.7600	129.9200	133.1136	-7.560%	689	-93.404%
2024-07-30	150.4000	154.2400	137.6000	144.0000	-3.846%	658	-93.903%
2024-07-29	153.6000	162.5600	146.5600	149.7600	-2.500%	1,169	-94.137%
2024-07-26	148.4800	162.5600	141.4400	153.6000	+5.263%	3,129	-94.284%
2024-07-25	133.1200	164.4800	133.1200	145.9200	+9.615%	3,662	-93.983%
2024-07-24	140.8000	143.3600	131.8400	133.1200	-5.023%	520	-93.404%
2024-07-23	144.6400	144.6400	134.4000	140.1600	-0.900%	436	-93.736%
2024-07-22	142.0800	151.9168	139.5200	141.4336	-2.217%	523	-93.792%
2024-07-19	140.8000	147.1872	136.3200	144.6400	+1.345%	317	-93.930%
2024-07-18	145.2800	151.0400	135.6800	142.7200	-1.823%	264	-93.848%
2024-07-17	148.0512	150.4000	143.9360	145.3696	-4.160%	203	-93.960%
2024-07-16	147.8400	151.6800	145.2864	151.6800	-0.420%	207	-94.211%
2024-07-15	148.4800	163.6096	145.2800	152.3200	+0.422%	1,037	-94.236%
2024-07-12	153.6000	156.8000	149.7600	151.6800	-1.250%	484	-94.211%
2024-07-11	144.0000	168.6400	144.0000	153.6000	+6.667%	3,032	-94.284%
2024-07-10	150.7200	152.3200	144.0000	144.0000	-5.063%	366	-93.903%
2024-07-09	154.8800	166.0800	147.8400	151.6800	-4.435%	391	-94.211%
2024-07-08	160.6400	188.7936	155.5200	158.7200	-1.195%	743	-94.468%
2024-07-05	163.2000	168.1920	160.6400	160.6400	-3.462%	228	-94.534%
2024-07-03	165.7600	169.5488	163.2000	166.4000	-0.383%	121	-94.724%
2024-07-02	164.4800	172.1600	164.4800	167.0400	-3.690%	307	-94.744%
2024-07-01	178.5600	187.5200	167.0400	173.4400	-5.575%	525	-94.938%
2024-06-28	198.4000	210.5600	183.6800	183.6800	-10.592%	546	-95.220%
2024-06-27	195.2000	239.9936	182.4000	205.4400	+5.246%	3,279	-95.726%
2024-06-26	189.4400	199.6800	174.7200	195.2000	+5.172%	1,230	-95.502%
2024-06-25	159.3600	194.5600	159.3600	185.6000	+14.173%	3,537	-95.269%
2024-06-24	170.2400	174.0736	159.3600	162.5600	-7.636%	461	-94.599%
2024-06-21	177.2800	178.5600	173.4400	176.0000	-1.434%	152	-95.011%
2024-06-20	193.9200	193.9200	176.0000	178.5600	-7.921%	271	-95.083%
2024-06-18	190.7200	197.7600	184.9600	193.9200	+1.678%	181	-95.472%
2024-06-17	183.6800	206.0800	183.0400	190.7200	+1.706%	929	-95.396%
2024-06-14	181.1200	188.8000	178.5280	187.5200	+1.384%	491	-95.318%
2024-06-13	181.7600	186.9824	177.2800	184.9600	-0.345%	247	-95.253%
2024-06-12	198.4000	199.0400	179.2000	185.6000	-6.452%	389	-95.269%
2024-06-11	194.5600	202.8800	194.5600	198.4000	0.000%	178	-95.575%
2024-06-10	203.5200	208.0000	195.9104	198.4000	-4.615%	178	-95.575%
2024-06-07	213.7600	213.7600	201.6000	208.0000	-2.695%	366	-95.779%
2024-06-06	213.1200	224.0000	204.1600	213.7600	-1.765%	2,489	-95.893%
2024-06-05	210.5600	227.8400	205.4400	217.6000	+1.796%	2,092	-95.965%
2024-06-04	231.6800	235.5200	208.0000	213.7600	-3.746%	7,579	-95.893%
2024-06-03	245.1200	251.5200	211.8336	222.0800	-9.399%	1,607	-96.046%
2024-05-31	254.7200	262.3104	245.1200	245.1200	-6.585%	381	-96.418%
2024-05-30	255.3600	265.6000	249.9328	262.4000	+0.737%	215	-96.654%
2024-05-29	265.6000	270.0800	256.6400	260.4800	-3.783%	926	-96.629%
2024-05-28	282.2400	288.0000	257.3248	270.7200	-8.639%	1,273	-96.757%
2024-05-24	285.4400	307.2000	284.1600	296.3200	+5.227%	1,310	-97.037%
2024-05-23	300.8000	308.3136	279.1040	281.6000	-9.278%	1,203	-96.882%
2024-05-22	305.2800	326.4000	303.3600	310.4000	-0.411%	750	-97.171%
2024-05-21	323.8400	327.3600	295.0400	311.6800	-7.590%	2,493	-97.183%
2024-05-20	326.4000	355.2000	316.8000	337.2800	+3.945%	2,996	-97.397%
2024-05-17	256.6400	377.5936	253.8112	324.4800	+36.658%	31,626	-97.294%
2024-05-16	243.2000	254.9120	235.4432	237.4400	-4.381%	2,151	-96.302%
2024-05-15	242.5600	250.8800	234.2400	248.3200	+3.191%	2,287	-96.464%
2024-05-14	285.4400	287.5648	234.8864	240.6400	-19.313%	4,617	-96.351%
2024-05-13	316.1600	321.9200	283.8592	298.2400	-6.986%	4,760	-97.056%
2024-05-10	316.8000	377.6000	307.2000	320.6400	+9.628%	77,832	-97.262%
2024-05-09	336.0000	345.4720	282.2400	292.4800	-13.447%	12,405	-96.998%
2024-05-08	298.2400	343.0400	292.4800	337.9200	+9.544%	10,962	-97.402%
2024-05-07	282.8800	327.6800	276.4800	308.4800	-0.619%	11,397	-97.154%
2024-05-06	273.2800	344.3200	246.4000	310.4000	-12.455%	44,724	-97.171%
2024-05-03	248.3200	595.2000	238.0800	354.5600	+89.078%	1,440,254	-97.524%
2024-05-02	179.2000	252.8000	165.1200	187.5200	+32.940%	256,978	-95.318%
2024-05-01	142.3360	151.6800	128.6400	141.0560	-4.340%	1,471	-93.776%
2024-04-30	162.3040	166.4000	140.0320	147.4560	-18.298%	1,933	-94.046%
2024-04-29	179.2000	188.4160	160.3840	180.4800	-4.277%	1,478	-95.135%
2024-04-26	252.4160	252.4160	172.8000	188.5440	-32.740%	6,555	-95.343%
2024-04-25	243.2000	404.9920	243.2000	280.3200	+51.978%	106,960	-96.868%
2024-04-24	190.4640	190.7200	179.2000	184.4480	-2.239%	124	-95.240%
2024-04-23	207.3600	208.3840	184.4480	188.6720	-2.060%	373	-95.346%
2024-04-22	203.2640	203.2640	184.4480	192.6400	-2.903%	121	-95.442%
2024-04-19	203.2640	204.8000	193.2800	198.4000	+0.649%	106	-95.575%
2024-04-18	195.8400	216.0640	180.7360	197.1200	-2.160%	121	-95.546%
2024-04-17	217.6000	220.8000	194.5600	201.4720	-10.006%	253	-95.642%
2024-04-16	224.6400	228.2540	204.1600	223.8720	+2.882%	64	-96.078%
2024-04-15	222.5920	222.5920	205.6960	217.6000	+4.938%	153	-95.965%
2024-04-12	225.2800	225.2800	201.6000	207.3600	-4.650%	80	-95.766%
2024-04-11	229.1200	230.1440	206.0800	217.4720	+1.071%	121	-95.963%
2024-04-10	230.4000	230.4000	210.4960	215.1680	+0.298%	64	-95.919%
2024-04-09	221.4400	222.1960	211.2000	214.5280	-1.412%	57	-95.907%
2024-04-08	228.2240	230.1440	213.3760	217.6000	-1.449%	72	-95.965%
2024-04-05	221.4400	224.0000	213.7600	220.8000	-0.174%	55	-96.024%
2024-04-04	216.0640	224.0000	209.4080	221.1840	-0.690%	61	-96.030%
2024-04-03	236.2880	237.3120	204.8000	222.7200	-2.793%	254	-96.058%
2024-04-02	238.0800	250.8800	206.8480	229.1200	-7.278%	246	-96.168%
2024-04-01	256.0000	268.2880	240.6400	247.1040	-3.475%	86	-96.447%
2024-03-28	263.4240	268.4160	251.0080	256.0000	0.000%	115	-96.570%
2024-03-27	273.4080	278.4000	232.5760	256.0000	-2.439%	280	-96.570%
2024-03-26	263.6800	281.6000	262.4000	262.4000	-1.537%	260	-96.654%
2024-03-25	286.7200	286.7200	262.4000	266.4960	-2.846%	99	-96.705%
2024-03-22	276.4800	283.6480	263.0400	274.3040	+1.564%	64	-96.799%