Dark

SGBX
Safe & Green Holdings Corp. Common Stock
stock NASDAQ

Market Open

May 9, 2025 1:46:49 PM EDT

0.4900USD-13.337%(-0.0751)530,802

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:26:30 AM EDT

0.5040USD-10.495%(-0.0591)29,340

After-hours

May 8, 2025 4:58:30 PM EDT

0.4801USD-14.740%(-0.0830)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.48000	0.510000	0.480000	0.490000	-12.982%	530,802	0.000%
2025-05-08	0.41530	0.595000	0.395700	0.563100	+40.775%	1,879,199	-12.982%
2025-05-07	0.40200	0.419400	0.399500	0.400000	-4.614%	84,397	+22.500%
2025-05-06	0.39020	0.424000	0.390200	0.419350	-1.329%	32,939	+16.848%
2025-05-05	0.40730	0.425000	0.396100	0.425000	+1.215%	222,871	+15.294%
2025-05-02	0.38000	0.420000	0.379500	0.419900	+7.117%	156,547	+16.694%
2025-05-01	0.38000	0.404900	0.370000	0.392000	+1.713%	77,792	+25.000%
2025-04-30	0.38310	0.410000	0.370000	0.385400	+0.600%	179,487	+27.141%
2025-04-29	0.40930	0.409300	0.380000	0.383100	-3.623%	113,635	+27.904%
2025-04-28	0.40600	0.431200	0.385000	0.397500	-2.094%	135,218	+23.270%
2025-04-25	0.39900	0.429500	0.385000	0.406000	+6.425%	58,978	+20.690%
2025-04-24	0.37730	0.383600	0.374800	0.381490	+1.785%	49,511	+28.444%
2025-04-23	0.36800	0.386000	0.367300	0.374801	+1.987%	56,776	+30.736%
2025-04-22	0.36000	0.367500	0.340000	0.367500	+3.463%	63,222	+33.333%
2025-04-21	0.36900	0.369300	0.352000	0.355200	-3.557%	61,525	+37.950%
2025-04-17	0.35210	0.372100	0.351900	0.368300	+4.601%	88,948	+33.044%
2025-04-16	0.37700	0.377000	0.341500	0.352100	-5.856%	48,620	+39.165%
2025-04-15	0.34720	0.375500	0.337000	0.374000	+7.719%	203,697	+31.016%
2025-04-14	0.40060	0.400600	0.311100	0.347200	-11.429%	902,715	+41.129%
2025-04-11	0.40790	0.414800	0.300000	0.392000	-3.686%	502,542	+25.000%
2025-04-10	0.35000	0.411500	0.343400	0.407000	+14.972%	262,605	+20.393%
2025-04-09	0.33000	0.359900	0.315300	0.354000	+4.889%	412,685	+38.418%
2025-04-08	0.38200	0.393300	0.337500	0.337500	-7.458%	938,315	+45.185%
2025-04-07	0.37700	0.377100	0.335000	0.364700	-4.026%	147,686	+34.357%
2025-04-04	0.41000	0.414500	0.375100	0.380000	-9.631%	152,818	+28.947%
2025-04-03	0.44890	0.448900	0.410000	0.420500	-8.587%	123,487	+16.528%
2025-04-02	0.41000	0.460000	0.410000	0.460000	-3.260%	183,747	+6.522%
2025-04-01	0.47880	0.515000	0.452000	0.475500	-2.341%	132,365	+3.049%
2025-03-31	0.46150	0.498000	0.440000	0.486900	+5.504%	75,738	+0.637%
2025-03-28	0.48000	0.489900	0.460400	0.461500	-4.649%	103,808	+6.176%
2025-03-27	0.47100	0.489800	0.466000	0.484000	+3.596%	79,540	+1.240%
2025-03-26	0.49530	0.503000	0.463200	0.467200	-8.786%	176,853	+4.880%
2025-03-25	0.47920	0.534000	0.474600	0.512200	+3.684%	464,073	-4.334%
2025-03-24	0.45600	0.509000	0.456000	0.494000	+9.778%	171,263	-0.810%
2025-03-21	0.45000	0.470100	0.442500	0.450000	-2.682%	130,677	+8.889%
2025-03-20	0.46470	0.475000	0.445200	0.462400	-0.184%	113,186	+5.969%
2025-03-19	0.45510	0.477700	0.440100	0.463251	+1.926%	130,064	+5.774%
2025-03-18	0.44000	0.454500	0.422000	0.454499	+1.678%	164,127	+7.811%
2025-03-17	0.47250	0.479500	0.443000	0.447000	-8.608%	376,919	+9.620%
2025-03-14	0.48950	0.510000	0.460000	0.489100	-4.304%	504,974	+0.184%
2025-03-13	0.53340	0.548300	0.490000	0.511100	-6.323%	9,219,251	-4.128%
2025-03-12	0.49300	0.545600	0.493000	0.545600	+8.211%	7,350,351	-10.191%
2025-03-11	0.49210	0.514300	0.470000	0.504200	+2.667%	93,886	-2.816%
2025-03-10	0.56990	0.569900	0.480300	0.491100	-14.443%	364,393	-0.224%
2025-03-07	0.59000	0.603500	0.560000	0.574000	-4.062%	92,192	-14.634%
2025-03-06	0.59000	0.619100	0.585200	0.598300	-3.980%	75,798	-18.101%
2025-03-05	0.61000	0.629600	0.580300	0.623100	+4.110%	73,350	-21.361%
2025-03-04	0.61000	0.630000	0.570100	0.598500	-3.468%	220,893	-18.129%
2025-03-03	0.57900	0.620000	0.535300	0.620000	+9.949%	752,491	-20.968%
2025-02-28	0.54320	0.610000	0.460900	0.563900	-2.186%	9,743,594	-13.105%
2025-02-27	0.58500	0.600500	0.572100	0.576500	-2.155%	165,312	-15.004%
2025-02-26	0.62000	0.674900	0.586000	0.589200	-0.034%	606,938	-16.836%
2025-02-25	0.58560	0.606692	0.550400	0.589401	-2.255%	321,581	-16.865%
2025-02-24	0.62620	0.642100	0.591000	0.603000	-3.705%	267,741	-18.740%
2025-02-21	0.64500	0.675880	0.615100	0.626200	-4.060%	181,416	-21.750%
2025-02-20	0.68980	0.718000	0.627400	0.652700	-7.536%	327,045	-24.927%
2025-02-19	0.70370	0.722900	0.683400	0.705900	-2.473%	102,950	-30.585%
2025-02-18	0.73000	0.730000	0.578751	0.723800	+1.800%	470,179	-32.302%
2025-02-14	0.71700	0.750000	0.696200	0.711000	-1.277%	234,801	-31.083%
2025-02-13	0.70690	0.749900	0.671200	0.720200	+2.055%	409,833	-31.963%
2025-02-12	0.66810	0.730000	0.660100	0.705700	+2.454%	341,018	-30.565%
2025-02-11	0.62170	0.689900	0.606100	0.688800	+8.302%	645,338	-28.862%
2025-02-10	0.65500	0.655000	0.601100	0.636000	+0.094%	909,567	-22.956%
2025-02-07	0.95000	0.968700	0.635000	0.635400	-45.224%	5,647,827	-22.883%
2025-02-06	0.65000	1.240000	0.630200	1.160000	+75.200%	33,513,781	-57.759%
2025-02-05	0.68920	0.689200	0.660000	0.662100	-3.103%	95,003	-25.993%
2025-02-04	0.67100	0.696700	0.610001	0.683300	+0.485%	273,036	-28.289%
2025-02-03	0.68000	0.749900	0.660200	0.680000	+2.874%	1,462,013	-27.941%
2025-01-31	0.65580	0.690000	0.578800	0.661000	-5.571%	2,478,857	-25.870%
2025-01-30	0.81000	0.815000	0.686800	0.700000	-14.738%	382,115	-30.000%
2025-01-29	0.84700	0.860000	0.810500	0.821000	-4.066%	142,028	-40.317%
2025-01-28	0.83700	0.892100	0.811100	0.855800	-0.535%	279,490	-42.744%
2025-01-27	0.93000	0.949990	0.842500	0.860400	-9.441%	468,328	-43.050%
2025-01-24	0.94000	1.020000	0.931000	0.950100	-3.031%	477,018	-48.426%
2025-01-23	0.89000	1.050000	0.855000	0.979800	+8.301%	1,031,627	-49.990%
2025-01-22	0.91000	0.947900	0.800000	0.904700	-0.659%	1,183,770	-45.838%
2025-01-21	0.87450	1.070000	0.780600	0.910700	+1.099%	2,608,333	-46.195%
2025-01-17	0.88780	1.120000	0.840200	0.900800	+0.100%	5,665,793	-45.604%
2025-01-16	0.87000	0.935000	0.750000	0.899900	-4.762%	5,015,983	-45.550%
2025-01-15	1.88000	1.920000	0.910000	0.944900	+74.981%	202,267,367	-48.143%
2025-01-14	0.58000	0.630000	0.520100	0.540000	-7.423%	3,349,702	-9.259%
2025-01-13	0.59000	0.598000	0.535800	0.583300	+0.552%	584,707	-15.995%
2025-01-10	0.51050	0.599400	0.510000	0.580100	+13.523%	1,044,762	-15.532%
2025-01-08	0.56400	0.601000	0.505300	0.511000	-22.576%	993,468	-4.110%
2025-01-07	0.57880	0.700000	0.550100	0.660000	+10.184%	5,038,343	-25.758%
2025-01-06	0.55000	0.610000	0.520200	0.599000	+3.813%	532,821	-18.197%
2025-01-03	0.55000	0.700000	0.530000	0.577000	+10.241%	3,454,629	-15.078%
2025-01-02	0.48000	0.545000	0.468000	0.523400	+9.042%	791,826	-6.381%
2024-12-31	0.46800	0.510899	0.468000	0.480000	+2.982%	440,525	+2.083%
2024-12-30	0.50000	0.500000	0.447800	0.466100	-3.996%	360,618	+5.128%
2024-12-27	0.53000	0.530000	0.471700	0.485500	+6.167%	2,868,166	+0.927%
2024-12-26	0.44190	0.499000	0.420000	0.457300	+3.814%	395,070	+7.151%
2024-12-24	0.41490	0.468000	0.395500	0.440500	+3.867%	541,516	+11.237%
2024-12-23	0.42960	0.445100	0.420100	0.424100	-7.199%	111,604	+15.539%
2024-12-20	0.39700	0.480000	0.382256	0.457000	+11.654%	534,158	+7.221%
2024-12-19	0.42000	0.424800	0.400001	0.409300	+3.150%	356,324	+19.717%
2024-12-18	0.40000	0.420000	0.384300	0.396800	-0.800%	295,647	+23.488%
2024-12-17	0.41290	0.413900	0.390000	0.400000	-3.124%	232,693	+22.500%
2024-12-16	0.44000	0.457000	0.400000	0.412900	-8.244%	443,604	+18.673%
2024-12-13	0.46900	0.477100	0.430100	0.450000	-7.025%	367,443	+8.889%
2024-12-12	0.48950	0.509000	0.470100	0.484000	-1.224%	374,840	+1.240%
2024-12-11	0.48550	0.525200	0.465000	0.490000	-2.098%	513,528	0.000%
2024-12-10	0.50000	0.530000	0.462900	0.500500	-1.087%	336,470	-2.098%
2024-12-09	0.49800	0.542000	0.495000	0.506000	-4.546%	323,667	-3.162%
2024-12-06	0.55620	0.583200	0.492000	0.530100	-4.693%	503,168	-7.565%
2024-12-05	0.57290	0.580000	0.530000	0.556200	-5.505%	1,031,944	-11.902%
2024-12-04	0.59750	0.640000	0.534500	0.588600	+10.328%	7,569,981	-16.752%
2024-12-03	0.52740	0.559900	0.460000	0.533500	-22.003%	4,387,639	-8.154%
2024-12-02	0.76680	0.900000	0.583900	0.684000	+41.997%	82,595,368	-28.363%
2024-11-29	0.39000	0.550000	0.385836	0.481700	+26.364%	13,854,149	+1.723%
2024-11-27	0.42540	0.439900	0.375100	0.381200	-5.993%	222,398	+28.541%
2024-11-26	0.46560	0.485600	0.400200	0.405500	-16.478%	212,776	+20.838%
2024-11-25	0.52250	0.559999	0.480000	0.485500	-6.992%	179,513	+0.927%
2024-11-22	0.53600	0.538000	0.501000	0.522000	+1.754%	39,533	-6.130%
2024-11-21	0.52730	0.538000	0.512000	0.513000	+0.195%	64,160	-4.483%
2024-11-20	0.50400	0.515000	0.493000	0.512000	-0.234%	119,072	-4.297%
2024-11-19	0.54700	0.548600	0.502100	0.513200	-5.990%	153,732	-4.521%
2024-11-18	0.60620	0.638000	0.530000	0.545900	-9.947%	242,966	-10.240%
2024-11-15	0.60000	0.709500	0.576000	0.606200	-1.998%	190,953	-19.169%
2024-11-14	0.68000	0.690000	0.500000	0.618561	-10.870%	194,682	-20.784%
2024-11-13	0.70720	0.728500	0.680000	0.694000	-1.867%	174,881	-29.395%
2024-11-12	0.68390	0.760000	0.680000	0.707200	+0.298%	287,019	-30.713%
2024-11-11	0.72470	0.740000	0.656400	0.705100	+1.614%	402,777	-30.506%
2024-11-08	0.76000	0.778400	0.690100	0.693900	-10.924%	769,590	-29.385%
2024-11-07	0.82740	0.873600	0.750000	0.779000	-8.083%	1,258,015	-37.099%
2024-11-06	0.94000	1.640000	0.835100	0.847500	-2.787%	42,499,031	-42.183%
2024-11-05	0.89750	0.900000	0.800200	0.871800	-0.932%	112,539	-43.794%
2024-11-04	0.82000	0.890000	0.780000	0.880000	+7.571%	318,597	-44.318%
2024-11-01	0.94000	0.960000	0.771300	0.818062	-12.981%	578,988	-40.102%
2024-10-31	0.99000	1.030000	0.920000	0.940100	-6.921%	308,533	-47.878%
2024-10-30	1.11000	1.140000	0.950000	1.010000	-5.607%	4,165,712	-51.485%
2024-10-29	1.08000	1.160000	1.030000	1.070000	-1.835%	720,745	-54.206%
2024-10-28	1.16000	1.190000	1.050000	1.090000	-13.492%	961,341	-55.046%
2024-10-25	1.29500	1.330000	1.150000	1.260000	+20.000%	23,324,624	-61.111%
2024-10-24	1.25000	1.268300	1.000000	1.050000	-22.118%	426,612	-53.333%
2024-10-23	1.34000	1.480000	1.290000	1.348200	-0.133%	1,515,298	-63.655%
2024-10-22	1.39000	1.400000	1.240000	1.350000	-2.878%	84,875	-63.704%
2024-10-21	1.24010	1.470000	1.183900	1.390000	+13.934%	76,391	-64.748%
2024-10-18	1.32000	1.320000	1.171900	1.220000	-4.688%	51,816	-59.836%
2024-10-17	1.20000	1.320000	1.110000	1.280000	+12.775%	82,270	-61.719%
2024-10-16	1.12000	1.195000	1.040000	1.135000	+1.511%	26,599	-56.828%
2024-10-15	1.17000	1.179500	1.010000	1.118100	+4.495%	52,592	-56.176%
2024-10-14	1.04990	1.100000	1.020000	1.070000	+7.000%	25,166	-54.206%
2024-10-11	1.06000	1.160000	0.951300	1.000000	-5.571%	383,667	-51.000%
2024-10-10	0.94000	1.111800	0.940000	1.059000	+13.871%	70,186	-53.730%
2024-10-09	0.91580	1.050000	0.900000	0.930000	+2.198%	51,924	-47.312%
2024-10-08	0.91000	0.959600	0.900000	0.910000	-0.219%	8,733	-46.154%
2024-10-07	0.98000	1.020000	0.900000	0.912000	-10.588%	58,703	-46.272%
2024-10-04	0.89940	1.050000	0.899300	1.020000	+14.607%	75,870	-51.961%
2024-10-03	0.90410	0.930800	0.865000	0.890000	-0.836%	11,081	-44.944%
2024-10-02	0.90745	0.916500	0.897500	0.897500	-1.902%	9,348	-45.404%
2024-10-01	0.95500	0.955000	0.914900	0.914900	-4.199%	20,125	-46.442%
2024-09-30	0.99000	0.999500	0.955000	0.955000	-1.394%	8,010	-48.691%
2024-09-27	0.94250	0.970000	0.930000	0.968500	-0.144%	17,942	-49.406%
2024-09-26	0.90000	0.979900	0.900000	0.969899	+6.000%	26,182	-49.479%
2024-09-25	0.93000	1.000000	0.898000	0.915000	-3.684%	56,104	-46.448%
2024-09-24	1.02560	1.070000	0.900000	0.950000	-6.771%	50,880	-48.421%
2024-09-23	0.99000	1.070000	0.990000	1.019000	+2.929%	50,740	-51.914%
2024-09-20	1.01000	1.050000	0.987000	0.990000	-1.970%	19,045	-50.505%
2024-09-19	1.01000	1.080000	0.940000	1.009900	-0.010%	62,652	-51.480%
2024-09-18	0.99000	1.070000	0.910100	1.010000	-0.980%	59,967	-51.485%
2024-09-17	1.01500	1.070000	0.970000	1.020000	+0.990%	16,883	-51.961%
2024-09-16	1.04000	1.051600	0.980000	1.010000	-1.463%	19,592	-51.485%
2024-09-13	0.97000	1.050000	0.938200	1.025000	+2.500%	16,449	-52.195%
2024-09-12	1.00000	1.030000	0.962000	1.000000	+0.020%	30,941	-51.000%
2024-09-11	0.90210	0.999900	0.894700	0.999800	+3.072%	39,621	-50.990%
2024-09-10	0.90940	0.977800	0.905000	0.970000	+7.064%	13,266	-49.485%
2024-09-09	0.94460	0.974900	0.860100	0.906000	+0.555%	53,166	-45.916%
2024-09-06	0.98950	0.990000	0.877100	0.901000	-9.900%	72,273	-45.616%
2024-09-05	1.00000	1.080000	0.940000	1.000000	-13.043%	642,822	-51.000%
2024-09-04	1.20000	1.200000	1.120000	1.150000	-5.738%	8,202	-57.391%
2024-09-03	1.25000	1.260000	1.157800	1.220000	-3.937%	33,435	-59.836%
2024-08-30	1.24000	1.289900	1.200000	1.270000	+12.389%	28,114	-61.417%
2024-08-29	1.12170	1.220000	1.120000	1.130000	+0.893%	27,836	-56.637%
2024-08-28	1.34990	1.349900	1.060000	1.120000	-13.178%	56,635	-56.250%
2024-08-27	1.31000	1.400000	1.270000	1.290000	-4.089%	72,988	-62.016%
2024-08-26	1.17000	1.358200	1.120100	1.345000	+22.273%	79,967	-63.569%
2024-08-23	1.08010	1.180000	1.050000	1.100000	+4.762%	33,920	-55.455%
2024-08-22	1.05000	1.110000	1.000000	1.050000	+1.942%	38,858	-53.333%
2024-08-21	0.99000	1.100000	0.960000	1.030000	+1.980%	74,942	-52.427%
2024-08-20	1.06000	1.060000	0.970800	1.010000	+2.020%	33,269	-51.485%
2024-08-19	1.03000	1.030100	0.970000	0.990000	0.000%	19,189	-50.505%
2024-08-16	1.00000	1.070000	0.988800	0.990000	-1.000%	52,802	-50.505%
2024-08-15	1.03000	1.170000	1.000000	1.000000	-8.257%	31,208	-51.000%
2024-08-14	1.22000	1.290000	1.010000	1.090000	-5.217%	151,025	-55.046%
2024-08-13	1.17000	1.208000	1.140000	1.150000	-4.167%	19,619	-57.391%
2024-08-12	1.00000	1.250000	1.000000	1.200000	+20.000%	97,002	-59.167%
2024-08-09	1.00000	1.033500	0.945000	1.000000	-0.853%	28,656	-51.000%
2024-08-08	1.00000	1.040000	0.910000	1.008600	+0.910%	58,125	-51.418%
2024-08-07	1.43000	1.440000	0.950000	0.999500	-30.105%	214,083	-50.975%
2024-08-06	1.46000	1.530000	1.420000	1.430000	-0.694%	24,333	-65.734%
2024-08-05	1.55000	1.550000	1.370000	1.440000	-5.263%	39,841	-65.972%
2024-08-02	1.70000	1.700000	1.450000	1.520000	-11.111%	72,236	-67.763%
2024-08-01	2.13000	2.130000	1.660000	1.710000	-17.785%	126,366	-71.345%
2024-07-31	2.18000	2.340000	2.030000	2.079900	-7.560%	44,125	-76.441%
2024-07-30	2.35000	2.410000	2.150000	2.250000	-3.846%	42,086	-78.222%
2024-07-29	2.40000	2.540000	2.290000	2.340000	-2.500%	74,820	-79.060%
2024-07-26	2.32000	2.540000	2.210000	2.400000	+5.263%	200,281	-79.583%
2024-07-25	2.08000	2.570000	2.080000	2.280000	+9.615%	234,362	-78.509%
2024-07-24	2.20000	2.240000	2.060000	2.080000	-5.023%	33,277	-76.442%
2024-07-23	2.26000	2.260000	2.100000	2.190000	-0.900%	27,892	-77.626%
2024-07-22	2.22000	2.373700	2.180000	2.209900	-2.217%	33,459	-77.827%
2024-07-19	2.20000	2.299800	2.130000	2.260000	+1.345%	20,299	-78.319%
2024-07-18	2.27000	2.360000	2.120000	2.230000	-1.823%	16,895	-78.027%
2024-07-17	2.31330	2.350000	2.249000	2.271400	-4.160%	13,021	-78.427%
2024-07-16	2.31000	2.370000	2.270100	2.370000	-0.420%	13,260	-79.325%
2024-07-15	2.32000	2.556400	2.270000	2.380000	+0.422%	66,393	-79.412%
2024-07-12	2.40000	2.450000	2.340000	2.370000	-1.250%	31,003	-79.325%
2024-07-11	2.25000	2.635000	2.250000	2.400000	+6.667%	194,028	-79.583%
2024-07-10	2.35500	2.380000	2.250000	2.250000	-5.063%	23,434	-78.222%
2024-07-09	2.42000	2.595000	2.310000	2.370000	-4.435%	25,042	-79.325%
2024-07-08	2.51000	2.949900	2.430000	2.480000	-1.195%	47,578	-80.242%
2024-07-05	2.55000	2.628000	2.510000	2.510000	-3.462%	14,582	-80.478%
2024-07-03	2.59000	2.649200	2.550000	2.600000	-0.383%	7,769	-81.154%
2024-07-02	2.57000	2.690000	2.570000	2.610000	-3.690%	19,674	-81.226%
2024-07-01	2.79000	2.930000	2.610000	2.710000	-5.575%	33,570	-81.919%
2024-06-28	3.10000	3.290000	2.870000	2.870000	-10.592%	34,933	-82.927%
2024-06-27	3.05000	3.749900	2.850000	3.210000	+5.246%	209,870	-84.735%
2024-06-26	2.96000	3.120000	2.730000	3.050000	+5.172%	78,742	-83.934%
2024-06-25	2.49000	3.040000	2.490000	2.900000	+14.173%	226,379	-83.103%
2024-06-24	2.66000	2.719900	2.490000	2.540000	-7.636%	29,508	-80.709%
2024-06-21	2.77000	2.790000	2.710000	2.750000	-1.434%	9,039	-82.182%
2024-06-20	3.03000	3.030000	2.750000	2.790000	-7.921%	17,366	-82.437%
2024-06-18	2.98000	3.090000	2.890000	3.030000	+1.678%	11,585	-83.828%
2024-06-17	2.87000	3.220000	2.860000	2.980000	+1.706%	59,448	-83.557%
2024-06-14	2.83000	2.950000	2.789500	2.930000	+1.384%	31,437	-83.276%
2024-06-13	2.84000	2.921600	2.770000	2.890000	-0.345%	15,811	-83.045%
2024-06-12	3.10000	3.110000	2.800000	2.900000	-6.452%	24,869	-83.103%
2024-06-11	3.04000	3.170000	3.040000	3.100000	0.000%	11,364	-84.194%
2024-06-10	3.18000	3.250000	3.061100	3.100000	-4.615%	11,388	-84.194%
2024-06-07	3.34000	3.340000	3.150000	3.250000	-2.695%	23,418	-84.923%
2024-06-06	3.33000	3.500000	3.190000	3.340000	-1.765%	159,295	-85.329%
2024-06-05	3.29000	3.560000	3.210000	3.400000	+1.796%	133,912	-85.588%
2024-06-04	3.62000	3.680000	3.250000	3.340000	-3.746%	485,082	-85.329%
2024-06-03	3.83000	3.930000	3.309900	3.470000	-9.399%	102,851	-85.879%
2024-05-31	3.98000	4.098600	3.830000	3.830000	-6.585%	24,381	-87.206%
2024-05-30	3.99000	4.150000	3.905200	4.100000	+0.737%	13,776	-88.049%
2024-05-29	4.15000	4.220000	4.010000	4.070000	-3.783%	59,261	-87.961%
2024-05-28	4.41000	4.500000	4.020700	4.230000	-8.639%	81,470	-88.416%
2024-05-24	4.46000	4.800000	4.440000	4.630000	+5.227%	83,840	-89.417%
2024-05-23	4.70000	4.817400	4.361000	4.400000	-9.278%	77,008	-88.864%
2024-05-22	4.77000	5.100000	4.740000	4.850000	-0.411%	48,023	-89.897%
2024-05-21	5.06000	5.115000	4.610000	4.870000	-7.590%	159,578	-89.938%
2024-05-20	5.10000	5.550000	4.950000	5.270000	+3.945%	191,728	-90.702%
2024-05-17	4.01000	5.899900	3.965800	5.070000	+36.658%	2,024,060	-90.335%
2024-05-16	3.80000	3.983000	3.678800	3.710000	-4.381%	137,676	-86.792%
2024-05-15	3.79000	3.920000	3.660000	3.880000	+3.191%	146,388	-87.371%
2024-05-14	4.46000	4.493200	3.670100	3.760000	-19.313%	295,495	-86.968%
2024-05-13	4.94000	5.030000	4.435300	4.660000	-6.986%	304,621	-89.485%
2024-05-10	4.95000	5.900000	4.800000	5.010000	+9.628%	4,981,259	-90.220%
2024-05-09	5.25000	5.398000	4.410000	4.570000	-13.447%	793,908	-89.278%
2024-05-08	4.66000	5.360000	4.570000	5.280000	+9.544%	701,545	-90.720%
2024-05-07	4.42000	5.120000	4.320000	4.820000	-0.619%	729,392	-89.834%
2024-05-06	4.27000	5.380000	3.850000	4.850000	-12.455%	2,862,309	-89.897%
2024-05-03	3.88000	9.300000	3.720000	5.540000	+89.078%	92,176,250	-91.155%
2024-05-02	2.80000	3.950000	2.580000	2.930000	+32.940%	16,446,578	-83.276%
2024-05-01	2.22400	2.370000	2.010000	2.204000	-4.340%	94,175	-77.768%
2024-04-30	2.53600	2.600000	2.188000	2.304000	-18.298%	123,702	-78.733%
2024-04-29	2.80000	2.944000	2.506000	2.820000	-4.277%	94,589	-82.624%
2024-04-26	3.94400	3.944000	2.700000	2.946000	-32.740%	419,519	-83.367%
2024-04-25	3.80000	6.328000	3.800000	4.380000	+51.978%	6,845,415	-88.813%
2024-04-24	2.97600	2.980000	2.800000	2.882000	-2.239%	7,957	-82.998%
2024-04-23	3.24000	3.256000	2.882000	2.948000	-2.060%	23,851	-83.379%
2024-04-22	3.17600	3.176000	2.882000	3.010000	-2.903%	7,735	-83.721%
2024-04-19	3.17600	3.200000	3.020000	3.100000	+0.649%	6,806	-84.194%
2024-04-18	3.06000	3.376000	2.824000	3.080000	-2.160%	7,755	-84.091%
2024-04-17	3.40000	3.450000	3.040000	3.148000	-10.006%	16,214	-84.435%
2024-04-16	3.51000	3.566500	3.190000	3.498000	+2.882%	4,089	-85.992%
2024-04-15	3.47800	3.478000	3.214000	3.400000	+4.938%	9,801	-85.588%
2024-04-12	3.52000	3.520000	3.150000	3.240000	-4.650%	5,137	-84.877%
2024-04-11	3.58000	3.596000	3.220000	3.398000	+1.071%	7,720	-85.580%
2024-04-10	3.60000	3.600000	3.289000	3.362000	+0.298%	4,104	-85.425%
2024-04-09	3.46000	3.471800	3.300000	3.352000	-1.412%	3,678	-85.382%
2024-04-08	3.56600	3.596000	3.334000	3.400000	-1.449%	4,587	-85.588%
2024-04-05	3.46000	3.500000	3.340000	3.450000	-0.174%	3,496	-85.797%
2024-04-04	3.37600	3.500000	3.272000	3.456000	-0.690%	3,934	-85.822%
2024-04-03	3.69200	3.708000	3.200000	3.480000	-2.793%	16,274	-85.920%
2024-04-02	3.72000	3.920000	3.232000	3.580000	-7.278%	15,771	-86.313%
2024-04-01	4.00000	4.192000	3.760000	3.861000	-3.475%	5,513	-87.309%
2024-03-28	4.11600	4.194000	3.922000	4.000000	0.000%	7,376	-87.750%
2024-03-27	4.27200	4.350000	3.634000	4.000000	-2.439%	17,949	-87.750%
2024-03-26	4.12000	4.400000	4.100000	4.100000	-1.537%	16,640	-88.049%
2024-03-25	4.48000	4.480000	4.100000	4.164000	-2.846%	6,347	-88.232%
2024-03-22	4.32000	4.432000	4.110000	4.286000	+1.564%	4,086	-88.567%
2024-03-21	4.51400	4.514000	4.040000	4.220000	-3.167%	28,792	-88.389%
2024-03-20	4.19200	4.426000	4.086000	4.358000	+2.783%	20,393	-88.756%
2024-03-19	4.40200	4.600000	4.200000	4.240000	-5.861%	12,212	-88.443%
2024-03-18	4.64200	4.642000	4.300000	4.504000	+0.089%	8,066	-89.121%
2024-03-15	4.39800	5.000000	4.260000	4.500000	+2.273%	15,960	-89.111%
2024-03-14	4.62000	4.796000	4.024000	4.400000	-4.555%	26,570	-88.864%
2024-03-13	5.27000	5.270000	4.320000	4.610000	-17.205%	30,057	-89.371%
2024-03-12	4.94800	5.800000	4.600000	5.568000	+7.490%	35,659	-91.200%
2024-03-11	5.35000	6.154000	5.080000	5.180000	-8.254%	104,292	-90.541%
2024-03-08	6.37800	9.800000	5.600000	5.646000	+8.452%	1,593,819	-91.321%
2024-03-07	5.20000	5.396000	5.122000	5.206000	+1.640%	2,964	-90.588%
2024-03-06	5.52600	5.526000	5.040000	5.122000	-2.624%	4,666	-90.433%
2024-03-05	5.86200	6.086000	5.260000	5.260000	-6.105%	4,592	-90.684%
2024-03-04	5.62000	6.196000	5.598000	5.602000	-0.709%	12,686	-91.253%
2024-03-01	5.85400	6.534000	5.624000	5.642000	-3.058%	7,385	-91.315%
2024-02-29	6.04600	6.558000	5.690000	5.820000	-6.129%	6,429	-91.581%
2024-02-28	6.98000	6.980000	6.030000	6.200000	-1.681%	3,780	-92.097%
2024-02-27	6.62400	7.000000	6.222000	6.306000	-7.537%	5,907	-92.230%
2024-02-26	6.50800	8.000000	6.200000	6.820000	-2.571%	14,781	-92.815%
2024-02-23	5.64000	7.000000	5.462000	7.000000	+24.113%	7,805	-93.000%
2024-02-22	5.82600	5.930000	5.478400	5.640000	-5.051%	3,804	-91.312%
2024-02-21	5.80200	6.000000	5.470000	5.940000	-1.000%	6,540	-91.751%
2024-02-20	6.13600	6.398000	5.812000	6.000000	-6.221%	4,937	-91.833%
2024-02-16	6.80000	6.800000	6.134000	6.398000	-7.168%	4,510	-92.341%
2024-02-15	6.42600	7.000000	6.426000	6.892000	+4.172%	2,632	-92.890%
2024-02-14	6.46200	6.888000	6.440000	6.616000	-2.677%	1,977	-92.594%
2024-02-13	6.20000	6.898000	6.014000	6.798000	+4.617%	4,685	-92.792%
2024-02-12	6.10000	7.000000	6.090000	6.498000	+2.492%	5,507	-92.459%
2024-02-09	5.80000	6.372000	5.800000	6.340000	+9.273%	4,440	-92.271%
2024-02-08	6.00000	6.704000	5.800000	5.802000	-12.883%	5,230	-91.555%
2024-02-07	6.03200	6.660000	5.200000	6.660000	+3.448%	20,215	-92.643%
2024-02-06	6.94600	7.100000	6.400000	6.438000	-10.084%	3,949	-92.389%
2024-02-05	7.00000	7.600000	6.760000	7.160000	-4.813%	7,157	-93.156%
2024-02-02	7.78200	7.964000	7.400000	7.522000	-4.712%	1,686	-93.486%
2024-02-01	7.69800	8.558000	7.506000	7.894000	+3.923%	2,381	-93.793%
2024-01-31	7.30000	7.698000	7.200000	7.596000	+0.529%	2,998	-93.549%
2024-01-30	7.30000	7.560000	7.202000	7.556000	-0.053%	882	-93.515%
2024-01-29	7.80000	7.800000	7.202000	7.560000	-5.594%	6,218	-93.519%
2024-01-26	8.33000	8.400000	7.800000	8.008000	-3.866%	5,307	-93.881%
2024-01-25	8.58000	8.774000	8.000000	8.330000	-0.096%	4,340	-94.118%
2024-01-24	8.10800	9.000000	8.000000	8.338000	-2.411%	7,753	-94.123%
2024-01-23	8.31600	8.910000	7.800000	8.544000	+1.136%	5,323	-94.265%
2024-01-22	7.82800	9.002000	7.720000	8.448000	+8.308%	34,558	-94.200%
2024-01-19	7.80000	8.400000	7.600000	7.800000	0.000%	2,479	-93.718%
2024-01-18	8.79000	9.200000	7.800000	7.800000	-13.140%	7,459	-93.718%
2024-01-17	8.96000	9.400000	8.154000	8.980000	-8.367%	11,786	-94.543%
2024-01-16	8.60000	9.900000	8.000000	9.800000	+7.692%	56,473	-95.000%
2024-01-12	9.20000	9.306000	8.640000	9.100000	-4.008%	7,231	-94.615%
2024-01-11	9.60000	10.398000	8.602000	9.480000	+7.727%	55,170	-94.831%
2024-01-10	8.80000	9.100000	8.600000	8.800000	-2.222%	1,801	-94.432%
2024-01-09	9.58600	9.586000	8.800000	9.000000	-2.174%	2,543	-94.556%
2024-01-08	8.57200	9.200000	8.572000	9.200000	+4.096%	3,600	-94.674%
2024-01-05	9.60000	9.600000	8.800000	8.838000	-4.351%	48,269	-94.456%
2024-01-04	8.98000	9.392000	8.980000	9.240000	-1.493%	2,108	-94.697%
2024-01-03	9.20000	9.400000	8.822000	9.380000	-0.403%	3,539	-94.776%
2024-01-02	9.40000	9.998000	9.000000	9.418000	+0.021%	3,520	-94.797%
2023-12-29	10.20000	10.200000	9.026000	9.416000	-2.908%	4,516	-94.796%
2023-12-28	9.44000	10.000000	8.980000	9.698000	+7.708%	6,795	-94.947%
2023-12-27	9.38400	9.400000	8.804000	9.004000	-1.810%	6,102	-94.558%
2023-12-26	9.36000	9.600000	8.622000	9.170000	-2.030%	9,312	-94.656%
2023-12-22	8.70000	9.396000	8.700000	9.360000	+5.906%	4,266	-94.765%
2023-12-21	9.82000	9.820000	8.838000	8.838000	-5.979%	4,212	-94.456%
2023-12-20	9.61200	9.612000	8.838000	9.400000	+3.161%	4,594	-94.787%
2023-12-19	10.74000	10.840000	9.112000	9.112000	-17.149%	20,135	-94.622%
2023-12-18	10.40000	11.400000	10.400000	10.998000	+7.193%	36,983	-95.545%
2023-12-15	10.69400	10.740000	10.000000	10.260000	-3.208%	5,424	-95.224%
2023-12-14	9.80000	10.600000	9.282000	10.600000	+10.417%	14,578	-95.377%
2023-12-13	9.42200	9.980000	9.122000	9.600000	+0.209%	2,685	-94.896%
2023-12-12	9.47400	10.340000	8.600000	9.580000	+4.133%	10,839	-94.885%
2023-12-11	9.20000	9.900000	9.000000	9.199800	-2.544%	7,126	-94.674%
2023-12-08	9.40000	10.038000	9.020000	9.440000	-1.585%	105,182	-94.809%
2023-12-07	9.80200	10.450000	9.202000	9.592000	+3.720%	9,916	-94.892%
2023-12-06	9.20000	10.000000	9.120000	9.248000	-7.705%	7,012	-94.702%
2023-12-05	11.00000	11.000000	9.800000	10.020000	-8.174%	5,165	-95.110%
2023-12-04	11.36800	14.400000	10.800000	10.912000	-5.915%	22,797	-95.510%
2023-12-01	10.80000	11.650000	10.410000	11.598000	+2.474%	9,950	-95.775%
2023-11-30	12.78000	13.000000	11.006000	11.318000	-11.867%	24,840	-95.671%
2023-11-29	12.60000	13.000000	12.100000	12.842000	+1.358%	25,802	-96.184%
2023-11-28	13.00000	13.400000	12.400000	12.670000	-6.148%	34,940	-96.133%
2023-11-27	14.18400	14.400000	13.482000	13.500000	-6.250%	24,343	-96.370%
2023-11-24	14.48800	15.380000	14.000000	14.400000	-5.263%	39,326	-96.597%
2023-11-22	15.59800	16.370000	14.024000	15.200000	-5.000%	45,249	-96.776%
2023-11-21	16.58000	20.200000	15.166000	16.000000	-5.816%	409,677	-96.938%
2023-11-20	13.79400	17.862000	13.200000	16.988000	+8.897%	220,110	-97.116%
2023-11-17	17.18200	19.000000	12.080000	15.600000	+6.732%	1,360,091	-96.859%
2023-11-16	8.00000	27.000000	7.202000	14.616000	+82.017%	2,066,492	-96.648%