Dark

SHIP
Seanergy Maritime Holdings Corp.
stock NASDAQ

Market Open

Jun 18, 2025 3:34:58 PM EDT

6.72USD-1.754%(-0.12)56,787

6.72Bid 6.74Ask 0.02Spread

Pre-market

Jun 18, 2025 9:03:30 AM EDT

7.00USD+2.339%(+0.16)1,500

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	6.81	6.8800	6.7200	6.720	-1.754%	56,787	0.000%
2025-06-17	6.93	6.9700	6.8100	6.840	-0.581%	70,911	-1.754%
2025-06-16	6.93	7.0050	6.7800	6.880	+0.146%	160,344	-2.326%
2025-06-13	6.73	6.9200	6.6973	6.870	+0.881%	119,160	-2.183%
2025-06-12	6.87	6.9400	6.7300	6.810	-0.293%	180,422	-1.322%
2025-06-11	6.57	6.9200	6.5550	6.830	+4.116%	167,527	-1.611%
2025-06-10	6.55	6.5800	6.4800	6.560	+0.768%	99,055	+2.439%
2025-06-09	6.44	6.5800	6.4200	6.510	+1.402%	65,448	+3.226%
2025-06-06	6.42	6.5700	6.4000	6.420	0.000%	88,423	+4.673%
2025-06-05	6.50	6.5800	6.3600	6.420	-1.231%	226,772	+4.673%
2025-06-04	6.50	6.7000	6.4100	6.500	+0.154%	245,825	+3.385%
2025-06-03	6.37	6.5600	6.1500	6.490	+1.090%	118,731	+3.544%
2025-06-02	6.35	6.5000	6.2200	6.420	+3.050%	100,924	+4.673%
2025-05-30	6.16	6.2500	6.1000	6.230	+0.322%	104,338	+7.865%
2025-05-29	6.29	6.5400	6.2100	6.210	-1.429%	153,221	+8.213%
2025-05-28	6.25	6.3100	6.2000	6.300	-0.158%	80,169	+6.667%
2025-05-27	6.20	6.5000	5.9000	6.310	+4.817%	201,179	+6.498%
2025-05-23	5.88	6.0500	5.8128	6.020	+1.518%	62,271	+11.628%
2025-05-22	6.00	6.0400	5.8300	5.930	-1.821%	76,293	+13.322%
2025-05-21	6.17	6.2550	6.0100	6.040	-2.265%	58,123	+11.258%
2025-05-20	5.98	6.2500	5.9800	6.180	+3.172%	92,476	+8.738%
2025-05-19	6.10	6.1200	5.9800	5.990	-2.443%	70,369	+12.187%
2025-05-16	6.15	6.2300	6.0900	6.140	-0.163%	119,229	+9.446%
2025-05-15	6.03	6.2000	5.9450	6.150	+2.843%	78,744	+9.268%
2025-05-14	6.14	6.1400	5.9300	5.980	-2.128%	106,039	+12.375%
2025-05-13	5.98	6.1300	5.9100	6.110	+2.174%	100,958	+9.984%
2025-05-12	5.91	6.1800	5.8600	5.980	+6.786%	164,940	+12.375%
2025-05-09	5.59	5.6781	5.5500	5.600	+1.083%	43,130	+20.000%
2025-05-08	5.49	5.5750	5.4100	5.540	+2.214%	72,215	+21.300%
2025-05-07	5.50	5.5100	5.3700	5.420	-1.633%	80,888	+23.985%
2025-05-06	5.69	5.8525	5.5000	5.510	-4.174%	111,285	+21.960%
2025-05-05	5.70	5.8399	5.7000	5.750	+0.174%	51,853	+16.870%
2025-05-02	5.68	5.8200	5.6250	5.740	+2.500%	60,487	+17.073%
2025-05-01	5.63	5.7479	5.5338	5.600	-0.533%	70,820	+20.000%
2025-04-30	5.84	5.8400	5.6000	5.630	-3.265%	58,634	+19.361%
2025-04-29	5.74	5.9008	5.7322	5.820	+0.518%	56,343	+15.464%
2025-04-28	5.72	5.8400	5.7000	5.790	+1.047%	72,013	+16.062%
2025-04-25	5.75	5.8200	5.6300	5.730	-1.036%	92,393	+17.277%
2025-04-24	5.60	5.7900	5.5000	5.790	+4.137%	99,559	+16.062%
2025-04-23	5.30	5.5900	5.3000	5.560	+6.107%	111,148	+20.863%
2025-04-22	5.27	5.3200	5.1400	5.240	0.000%	56,240	+28.244%
2025-04-21	5.47	5.4700	5.2000	5.240	-4.205%	58,813	+28.244%
2025-04-17	5.37	5.4800	5.3300	5.470	+1.862%	59,924	+22.852%
2025-04-16	5.33	5.4200	5.3018	5.370	+0.940%	92,536	+25.140%
2025-04-15	5.36	5.4885	5.2700	5.320	-1.115%	60,699	+26.316%
2025-04-14	5.38	5.5850	5.3600	5.380	+0.186%	120,111	+24.907%
2025-04-11	5.37	5.5200	5.2200	5.370	+0.562%	96,446	+25.140%
2025-04-10	5.44	5.5100	5.2814	5.340	-2.377%	152,611	+25.843%
2025-04-09	5.09	5.5840	4.8800	5.470	+7.150%	177,850	+22.852%
2025-04-08	5.62	5.7500	5.0200	5.105	-5.550%	315,358	+31.636%
2025-04-07	4.91	5.5598	4.7800	5.405	+5.156%	427,428	+24.329%
2025-04-04	5.80	5.8300	5.1000	5.140	-11.073%	663,056	+30.739%
2025-04-03	6.17	6.1700	5.7800	5.780	-8.833%	489,075	+16.263%
2025-04-02	6.42	6.4800	6.3000	6.340	-1.858%	201,516	+5.994%
2025-04-01	6.41	6.4700	6.3300	6.460	+0.937%	107,018	+4.025%
2025-03-31	6.52	6.5300	6.2400	6.400	-3.614%	335,080	+5.000%
2025-03-28	6.84	6.8400	6.5800	6.640	-2.496%	225,792	+1.205%
2025-03-27	6.87	6.9190	6.7300	6.810	-1.732%	195,973	-1.322%
2025-03-26	7.02	7.0587	6.9050	6.930	-1.563%	157,066	-3.030%
2025-03-25	7.06	7.1200	7.0200	7.040	-0.283%	145,905	-4.545%
2025-03-24	7.06	7.2100	7.0500	7.060	-0.141%	141,503	-4.816%
2025-03-21	7.23	7.2300	7.0047	7.070	-2.617%	248,767	-4.950%
2025-03-20	7.19	7.3999	7.1409	7.260	+0.554%	126,285	-7.438%
2025-03-19	7.25	7.4200	7.1600	7.220	-0.688%	171,388	-6.925%
2025-03-18	7.40	7.4550	7.2200	7.270	-2.022%	141,834	-7.565%
2025-03-17	7.35	7.5250	7.3500	7.420	+1.505%	161,441	-9.434%
2025-03-14	7.32	7.4900	7.2250	7.310	-0.273%	210,428	-8.071%
2025-03-13	7.35	7.7287	7.2600	7.330	-0.272%	351,339	-8.322%
2025-03-12	7.05	7.4900	7.0200	7.350	+5.755%	487,999	-8.571%
2025-03-11	6.89	7.0000	6.8200	6.950	+1.017%	215,936	-3.309%
2025-03-10	7.02	7.0240	6.8300	6.880	-2.962%	265,035	-2.326%
2025-03-07	7.12	7.4100	7.0800	7.090	+0.283%	265,273	-5.219%
2025-03-06	6.97	7.1900	6.8800	7.070	+2.464%	361,838	-4.950%
2025-03-05	6.96	7.0500	6.8300	6.900	+0.291%	157,181	-2.609%
2025-03-04	6.87	6.9550	6.7000	6.880	-0.578%	184,824	-2.326%
2025-03-03	6.99	7.0700	6.8420	6.920	+0.290%	166,959	-2.890%
2025-02-28	6.90	7.0500	6.8675	6.900	+0.437%	168,041	-2.609%
2025-02-27	7.15	7.1500	6.8000	6.870	-3.916%	243,455	-2.183%
2025-02-26	7.20	7.2500	7.1400	7.150	+1.997%	169,841	-6.014%
2025-02-25	6.98	7.1560	6.9800	7.010	+0.863%	122,336	-4.137%
2025-02-24	7.04	7.1000	6.9300	6.950	-0.856%	203,396	-3.309%
2025-02-21	7.37	7.4076	7.0000	7.010	-4.496%	210,311	-4.137%
2025-02-20	7.15	7.4200	7.0000	7.340	+2.657%	346,734	-8.447%
2025-02-19	7.30	7.3599	7.0000	7.150	-1.107%	274,084	-6.014%
2025-02-18	7.05	7.4900	7.0000	7.230	+3.286%	355,291	-7.054%
2025-02-14	6.99	7.0200	6.8900	7.000	+1.156%	313,012	-4.000%
2025-02-13	6.93	7.0650	6.8500	6.920	-0.144%	183,655	-2.890%
2025-02-12	6.90	6.9700	6.8300	6.930	+0.145%	196,750	-3.030%
2025-02-11	6.90	6.9500	6.8100	6.920	+0.145%	145,388	-2.890%
2025-02-10	6.70	6.9299	6.6600	6.910	+3.832%	262,972	-2.750%
2025-02-07	6.66	6.7100	6.5600	6.655	+0.075%	200,216	+0.977%
2025-02-06	6.76	6.8300	6.6100	6.650	-0.894%	131,559	+1.053%
2025-02-05	6.71	6.8300	6.6650	6.710	+0.299%	118,971	+0.149%
2025-02-04	6.70	6.9600	6.6000	6.690	+1.057%	273,733	+0.448%
2025-02-03	6.89	6.8900	6.6000	6.620	-4.473%	327,672	+1.511%
2025-01-31	7.03	7.0986	6.9250	6.930	-1.282%	132,136	-3.030%
2025-01-30	6.97	7.0800	6.8200	7.020	+0.935%	175,157	-4.274%
2025-01-29	6.87	7.0150	6.8300	6.955	+0.943%	157,835	-3.379%
2025-01-28	7.21	7.2300	6.7500	6.890	-4.571%	273,896	-2.467%
2025-01-27	7.02	7.2952	6.9320	7.220	+3.143%	389,827	-6.925%
2025-01-24	7.04	7.0800	6.8750	7.000	+0.143%	129,609	-4.000%
2025-01-23	7.04	7.0800	6.9400	6.990	-0.640%	130,093	-3.863%
2025-01-22	7.15	7.1600	6.9800	7.035	-1.055%	190,407	-4.478%
2025-01-21	7.11	7.2300	7.0600	7.110	+0.566%	213,227	-5.485%
2025-01-17	7.04	7.1700	6.9900	7.070	-0.282%	153,755	-4.950%
2025-01-16	7.11	7.1400	6.9400	7.090	-0.631%	350,591	-5.219%
2025-01-15	7.08	7.1400	6.8750	7.135	+1.349%	297,519	-5.816%
2025-01-14	7.11	7.1200	6.8300	7.040	-0.705%	238,197	-4.545%
2025-01-13	7.31	7.5000	6.9100	7.090	-1.936%	295,508	-5.219%
2025-01-10	7.00	7.2400	6.9650	7.230	+5.087%	395,149	-7.054%
2025-01-08	6.81	6.9200	6.6200	6.880	+0.438%	198,026	-2.326%
2025-01-07	6.67	6.8600	6.6300	6.850	+3.396%	211,174	-1.898%
2025-01-06	6.92	6.9200	6.6000	6.625	-3.566%	266,710	+1.434%
2025-01-03	7.08	7.0800	6.8600	6.870	-2.415%	182,914	-2.183%
2025-01-02	7.05	7.3050	7.0300	7.040	+1.295%	211,028	-4.545%
2024-12-31	6.72	7.0100	6.7200	6.950	+3.423%	241,352	-3.309%
2024-12-30	6.66	6.7757	6.5500	6.720	0.000%	337,368	0.000%
2024-12-27	6.85	6.9600	6.6750	6.720	-5.485%	371,207	0.000%
2024-12-26	7.17	7.1900	7.0400	7.110	-0.837%	361,872	-5.485%
2024-12-24	7.21	7.2314	7.1100	7.170	-0.139%	105,167	-6.276%
2024-12-23	6.98	7.1900	6.9600	7.180	+3.309%	193,493	-6.407%
2024-12-20	6.88	7.0850	6.8520	6.950	+1.017%	205,142	-3.309%
2024-12-19	7.00	7.0800	6.8800	6.880	-0.865%	153,920	-2.326%
2024-12-18	7.11	7.2500	6.9200	6.940	-2.254%	277,659	-3.170%
2024-12-17	7.17	7.1700	7.0200	7.100	-0.976%	120,095	-5.352%
2024-12-16	7.25	7.2700	7.1400	7.170	-1.915%	180,183	-6.276%
2024-12-13	7.28	7.3600	7.2233	7.310	-0.137%	170,880	-8.071%
2024-12-12	7.52	7.5965	7.3100	7.320	-2.918%	210,191	-8.197%
2024-12-11	7.50	7.6000	7.2900	7.540	+0.668%	419,663	-10.875%
2024-12-10	7.54	7.5950	7.4577	7.490	-0.663%	180,910	-10.280%
2024-12-09	7.45	7.7300	7.4000	7.540	+2.168%	357,139	-10.875%
2024-12-06	7.73	7.7400	7.3400	7.380	-4.528%	350,119	-8.943%
2024-12-05	7.59	7.7800	7.5850	7.730	+1.311%	308,591	-13.066%
2024-12-04	7.70	7.8000	7.5800	7.630	-2.554%	375,053	-11.927%
2024-12-03	7.42	7.9400	7.3300	7.830	-1.385%	825,523	-14.176%
2024-12-02	8.10	8.1500	7.8006	7.940	-1.733%	762,753	-15.365%
2024-11-29	8.15	8.1900	7.9500	8.080	-0.615%	142,929	-16.832%
2024-11-27	8.11	8.1900	8.0100	8.130	+0.247%	453,080	-17.343%
2024-11-26	8.14	8.2550	8.0600	8.110	-0.491%	332,163	-17.139%
2024-11-25	8.28	8.3900	8.0500	8.150	-2.278%	315,168	-17.546%
2024-11-22	8.26	8.5800	8.1517	8.340	+0.240%	239,102	-19.424%
2024-11-21	8.50	8.5500	8.1600	8.320	-3.368%	423,054	-19.231%
2024-11-20	8.81	8.8900	8.5500	8.610	-2.381%	173,416	-21.951%
2024-11-19	8.85	8.9600	8.6700	8.820	-1.232%	193,396	-23.810%
2024-11-18	8.95	9.0200	8.8400	8.930	-1.217%	180,076	-24.748%
2024-11-15	9.07	9.2300	8.9850	9.040	-0.331%	219,995	-25.664%
2024-11-14	9.14	9.2400	8.9300	9.070	-0.439%	181,665	-25.910%
2024-11-13	9.02	9.1700	8.7500	9.110	-0.328%	304,095	-26.235%
2024-11-12	9.39	9.3900	9.0200	9.140	-3.178%	334,811	-26.477%
2024-11-11	9.56	9.6200	9.2300	9.440	-1.255%	311,446	-28.814%
2024-11-08	9.59	9.6900	9.4300	9.560	-0.520%	222,215	-29.707%
2024-11-07	9.33	9.8300	9.2800	9.610	+2.017%	344,360	-30.073%
2024-11-06	9.80	9.8600	9.3050	9.420	-3.878%	469,584	-28.662%
2024-11-05	9.29	10.1600	9.0700	9.800	+5.603%	721,891	-31.429%
2024-11-04	9.32	9.5102	9.2000	9.280	-0.429%	415,608	-27.586%
2024-11-01	9.27	9.5100	9.1100	9.320	-2.815%	321,087	-27.897%
2024-10-31	9.50	9.7750	9.4700	9.590	+0.947%	166,967	-29.927%
2024-10-30	9.71	9.7100	9.4000	9.500	-2.062%	200,233	-29.263%
2024-10-29	9.61	9.7050	9.4501	9.700	+0.832%	173,047	-30.722%
2024-10-28	9.74	9.7800	9.5101	9.620	-1.333%	210,019	-30.146%
2024-10-25	9.80	9.9600	9.7100	9.750	-0.510%	160,305	-31.077%
2024-10-24	9.87	9.9300	9.6600	9.800	-0.709%	136,430	-31.429%
2024-10-23	9.91	9.9200	9.6400	9.870	-1.102%	196,521	-31.915%
2024-10-22	10.14	10.2150	9.9600	9.980	-1.578%	257,202	-32.665%
2024-10-21	10.44	10.5460	10.0200	10.140	-2.500%	283,569	-33.728%
2024-10-18	10.70	10.7400	10.2700	10.400	-2.347%	197,621	-35.385%
2024-10-17	10.49	10.8300	10.3900	10.650	+2.502%	202,724	-36.901%
2024-10-16	10.34	10.4200	10.1500	10.390	+1.863%	233,613	-35.322%
2024-10-15	10.23	10.2500	9.9200	10.200	-2.017%	316,668	-34.118%
2024-10-14	10.80	10.8000	10.3100	10.410	-3.432%	267,496	-35.447%
2024-10-11	10.80	10.9300	10.6600	10.780	+0.654%	187,762	-37.662%
2024-10-10	10.79	10.9000	10.5700	10.710	-0.741%	240,881	-37.255%
2024-10-09	11.20	11.2000	10.7100	10.790	-4.598%	316,018	-37.720%
2024-10-08	11.92	11.9900	11.2200	11.310	-5.593%	411,815	-40.584%
2024-10-07	12.18	12.5000	11.9200	11.980	-1.642%	277,764	-43.907%
2024-10-04	12.15	12.2400	11.9700	12.180	+1.585%	341,227	-44.828%
2024-10-03	12.10	12.1900	11.9319	11.990	-0.909%	166,989	-43.953%
2024-10-02	11.91	12.2896	11.9000	12.100	+1.681%	225,300	-44.463%
2024-10-01	12.35	12.3500	11.8800	11.900	-4.187%	307,223	-43.529%
2024-09-30	12.22	12.6500	12.1000	12.420	+2.815%	346,640	-45.894%
2024-09-27	12.35	12.5000	11.9200	12.080	-4.089%	263,216	-44.371%
2024-09-26	12.46	12.6400	12.3800	12.595	+1.083%	368,701	-46.645%
2024-09-25	12.25	12.5550	12.1300	12.460	+3.747%	552,143	-46.067%
2024-09-24	11.86	12.0400	11.4600	12.010	+3.179%	459,619	-44.047%
2024-09-23	11.36	11.8000	11.0869	11.640	+2.646%	253,180	-42.268%
2024-09-20	10.99	11.7300	10.7000	11.340	+3.656%	293,982	-40.741%
2024-09-19	11.10	11.1000	10.7900	10.940	+1.109%	154,540	-38.574%
2024-09-18	10.80	11.1000	10.7200	10.820	+0.093%	93,556	-37.893%
2024-09-17	11.07	11.1200	10.6400	10.810	-1.548%	115,738	-37.835%
2024-09-16	10.41	11.0300	10.3500	10.980	+6.913%	261,716	-38.798%
2024-09-13	10.22	10.3200	10.0100	10.270	+0.489%	177,381	-34.567%
2024-09-12	10.34	10.4668	10.1700	10.220	-0.584%	108,919	-34.247%
2024-09-11	10.10	10.3500	10.0400	10.280	+2.085%	125,780	-34.630%
2024-09-10	10.13	10.1650	9.8800	10.070	-0.592%	119,195	-33.267%
2024-09-09	10.34	10.3900	10.1000	10.130	-1.459%	168,659	-33.662%
2024-09-06	10.58	10.7161	10.1900	10.280	-3.110%	209,073	-34.630%
2024-09-05	11.09	11.0900	10.5300	10.610	-3.721%	154,014	-36.664%
2024-09-04	11.02	11.2100	11.0000	11.020	-0.631%	97,872	-39.020%
2024-09-03	11.32	11.3900	10.9000	11.090	-3.565%	193,611	-39.405%
2024-08-30	11.03	11.5816	11.0300	11.500	+4.167%	196,048	-41.565%
2024-08-29	11.26	11.2800	10.8400	11.040	-0.898%	138,137	-39.130%
2024-08-28	11.24	11.3800	11.0100	11.140	-0.978%	219,234	-39.677%
2024-08-27	11.00	11.3399	10.9500	11.250	+2.646%	143,457	-40.267%
2024-08-26	10.87	11.2000	10.8480	10.960	+1.200%	105,060	-38.686%
2024-08-23	10.82	11.0212	10.7700	10.830	+0.278%	111,383	-37.950%
2024-08-22	11.10	11.1700	10.7469	10.800	-2.615%	123,308	-37.778%
2024-08-21	10.83	11.0900	10.7200	11.090	+3.548%	129,804	-39.405%
2024-08-20	11.12	11.1200	10.5400	10.710	-3.860%	330,638	-37.255%
2024-08-19	11.60	11.6500	11.0319	11.140	-2.622%	290,925	-39.677%
2024-08-16	11.09	11.4800	11.0900	11.440	+2.878%	187,250	-41.259%
2024-08-15	10.85	11.1999	10.6600	11.120	+2.488%	331,985	-39.568%
2024-08-14	10.77	10.9400	10.5800	10.850	+1.782%	289,614	-38.065%
2024-08-13	10.43	10.7799	10.3100	10.660	+3.596%	208,115	-36.961%
2024-08-12	10.26	10.4000	9.9700	10.290	+0.292%	191,737	-34.694%
2024-08-09	10.17	10.5300	10.0600	10.260	+0.391%	138,012	-34.503%
2024-08-08	10.08	10.3690	9.7100	10.220	+2.714%	227,203	-34.247%
2024-08-07	10.27	10.5400	9.8700	9.950	-0.400%	365,982	-32.462%
2024-08-06	9.50	10.3300	9.2901	9.990	+13.911%	844,832	-32.733%
2024-08-05	8.32	8.8200	8.3000	8.770	-2.664%	228,902	-23.375%
2024-08-02	8.99	9.1300	8.7600	9.010	-1.745%	286,741	-25.416%
2024-08-01	9.30	9.3200	9.0500	9.170	-1.185%	187,419	-26.718%
2024-07-31	9.32	9.3900	9.2400	9.280	0.000%	129,964	-27.586%
2024-07-30	9.29	9.4350	9.2100	9.280	-0.215%	170,222	-27.586%
2024-07-29	9.30	9.4800	9.2300	9.300	+0.108%	153,541	-27.742%
2024-07-26	9.26	9.3500	9.1900	9.290	+0.978%	75,126	-27.664%
2024-07-25	9.38	9.4300	9.1100	9.200	-2.646%	169,970	-26.957%
2024-07-24	9.60	9.7300	9.3600	9.450	-1.767%	124,016	-28.889%
2024-07-23	9.70	9.7300	9.4700	9.620	-0.825%	155,077	-30.146%
2024-07-22	9.12	9.7400	9.1200	9.700	+6.828%	247,149	-30.722%
2024-07-19	9.30	9.3484	8.9300	9.080	-2.470%	158,598	-25.991%
2024-07-18	9.41	9.5550	9.0700	9.310	-1.273%	241,296	-27.820%
2024-07-17	9.56	9.5600	9.2506	9.430	-1.153%	177,277	-28.738%
2024-07-16	9.67	9.7416	9.4720	9.540	-1.140%	153,365	-29.560%
2024-07-15	9.83	10.0300	9.5900	9.650	-1.931%	260,389	-30.363%
2024-07-12	10.35	10.3612	9.8300	9.840	-4.373%	212,565	-31.707%
2024-07-11	10.37	10.4400	10.1300	10.290	+0.195%	175,611	-34.694%
2024-07-10	10.23	10.4240	10.1700	10.270	+0.489%	97,967	-34.567%
2024-07-09	10.10	10.3900	10.1000	10.220	+0.888%	197,329	-34.247%
2024-07-08	10.59	10.6550	10.0300	10.130	-4.614%	221,376	-33.662%
2024-07-05	11.00	11.0155	10.5000	10.620	-3.542%	165,237	-36.723%
2024-07-03	11.02	11.0200	10.5900	11.010	+0.273%	189,123	-38.965%
2024-07-02	10.26	10.9900	10.2500	10.980	+7.753%	307,514	-38.798%
2024-07-01	10.00	10.3050	9.6900	10.190	+3.242%	218,372	-34.053%
2024-06-28	10.17	10.1750	9.7200	9.870	-2.759%	162,921	-31.915%
2024-06-27	10.15	10.3450	10.0100	10.150	+0.197%	134,845	-33.793%
2024-06-26	10.16	10.3300	10.0600	10.130	-0.295%	167,741	-33.662%
2024-06-25	10.12	10.2000	9.8600	10.160	-1.071%	205,785	-33.858%
2024-06-24	10.71	10.7800	10.2001	10.270	-4.108%	284,431	-34.567%
2024-06-21	11.01	11.0100	10.6400	10.710	-2.901%	158,400	-37.255%
2024-06-20	10.68	11.1750	10.6800	11.030	+3.277%	223,513	-39.075%
2024-06-18	10.84	11.0400	10.6600	10.680	-0.373%	182,473	-37.079%
2024-06-17	10.65	10.8200	10.5100	10.720	+0.847%	241,844	-37.313%
2024-06-14	11.00	11.0100	10.4320	10.630	-4.578%	322,390	-36.783%
2024-06-13	11.49	11.4900	11.1000	11.140	-3.130%	223,163	-39.677%
2024-06-12	11.54	11.7000	11.2000	11.500	+0.262%	270,982	-41.565%
2024-06-11	12.05	12.0877	11.4000	11.470	-5.674%	277,759	-41.412%
2024-06-10	11.87	12.2287	11.7500	12.160	+2.271%	271,250	-44.737%
2024-06-07	12.00	12.1000	11.8200	11.890	-1.573%	153,351	-43.482%
2024-06-06	12.22	12.2300	11.9000	12.080	-0.902%	149,151	-44.371%
2024-06-05	11.86	12.4800	11.7400	12.190	+2.609%	196,906	-44.873%
2024-06-04	12.02	12.7999	11.7700	11.880	-2.463%	308,493	-43.434%
2024-06-03	12.20	12.2600	11.7042	12.180	-0.164%	274,213	-44.828%
2024-05-31	12.34	12.5800	12.1000	12.200	0.000%	309,309	-44.918%
2024-05-30	12.12	12.2800	11.8900	12.200	+1.751%	226,826	-44.918%
2024-05-29	12.03	12.4300	11.8301	11.990	-1.154%	272,436	-43.953%
2024-05-28	12.05	12.3680	11.9754	12.130	+0.999%	281,113	-44.600%
2024-05-24	12.20	12.5700	11.9200	12.010	-1.234%	244,957	-44.047%
2024-05-23	12.36	12.4900	12.0200	12.160	-0.735%	215,283	-44.737%
2024-05-22	12.70	12.7300	12.0300	12.250	-4.147%	411,680	-45.143%
2024-05-21	13.08	13.1938	12.6300	12.780	-2.443%	470,200	-47.418%
2024-05-20	12.05	13.1900	12.0000	13.100	+8.894%	858,976	-48.702%
2024-05-17	11.80	12.1700	11.6501	12.030	+2.470%	496,348	-44.140%
2024-05-16	10.76	11.8400	10.6902	11.740	+11.069%	779,265	-42.760%
2024-05-15	11.04	11.0400	9.8500	10.570	-1.583%	593,084	-36.424%
2024-05-14	10.38	10.7900	10.3800	10.740	+3.269%	275,216	-37.430%
2024-05-13	10.52	10.6000	10.3300	10.400	-1.422%	369,990	-35.385%
2024-05-10	10.60	10.7600	10.5200	10.550	-0.566%	293,432	-36.303%
2024-05-09	10.29	10.6850	10.2900	10.610	+3.512%	382,197	-36.664%
2024-05-08	10.23	10.4150	10.1114	10.250	+0.294%	318,623	-34.439%
2024-05-07	9.60	10.2300	9.5900	10.220	+6.458%	587,827	-34.247%
2024-05-06	9.65	9.7500	9.4100	9.600	-0.518%	241,726	-30.000%
2024-05-03	9.60	9.6600	9.4144	9.650	+0.783%	197,769	-30.363%
2024-05-02	9.34	9.6100	9.3300	9.575	+3.290%	230,608	-29.817%
2024-05-01	9.55	9.5500	9.2100	9.270	-3.135%	186,752	-27.508%
2024-04-30	9.49	9.7100	9.4000	9.570	+0.843%	255,160	-29.781%
2024-04-29	9.60	9.6300	9.2500	9.490	-0.836%	238,376	-29.189%
2024-04-26	9.42	9.7000	9.3672	9.570	+1.270%	209,249	-29.781%
2024-04-25	9.38	9.5200	9.3000	9.450	+0.425%	167,448	-28.889%
2024-04-24	9.47	9.6436	9.3100	9.410	-0.529%	182,598	-28.587%
2024-04-23	9.32	9.5500	9.1600	9.460	+1.502%	232,922	-28.964%
2024-04-22	9.35	9.4800	9.1100	9.320	+0.107%	228,883	-27.897%
2024-04-19	9.66	9.6600	9.2600	9.310	-2.513%	252,409	-27.820%
2024-04-18	9.25	9.6500	9.0101	9.550	+2.909%	537,824	-29.634%
2024-04-17	9.30	9.3700	9.0400	9.280	+2.485%	557,618	-27.586%
2024-04-16	8.49	9.3100	8.3700	9.055	+6.781%	1,312,861	-25.787%
2024-04-15	8.80	8.9400	8.4400	8.480	-2.641%	182,467	-20.755%
2024-04-12	8.88	9.0600	8.6700	8.710	-2.354%	200,250	-22.847%
2024-04-11	8.82	9.3800	8.8200	8.920	+3.121%	474,207	-24.664%
2024-04-10	8.53	8.8600	8.4800	8.650	+2.488%	293,491	-22.312%
2024-04-09	8.80	8.8400	8.4300	8.440	-4.091%	198,887	-20.379%
2024-04-08	8.65	9.2223	8.6300	8.800	+6.796%	655,616	-23.636%
2024-04-05	8.47	8.5600	8.2300	8.240	-2.715%	186,092	-18.447%
2024-04-04	8.78	8.7800	8.4300	8.470	-3.089%	104,568	-20.661%
2024-04-03	8.51	8.9000	8.5100	8.740	+3.555%	149,559	-23.112%
2024-04-02	8.62	8.6200	8.3200	8.440	-1.974%	270,980	-20.379%
2024-04-01	8.69	8.9000	8.4100	8.610	-1.034%	276,158	-21.951%
2024-03-28	8.37	8.9350	8.2600	8.700	+3.325%	226,367	-22.759%
2024-03-27	8.65	8.6800	8.3400	8.420	-2.546%	235,061	-20.190%
2024-03-26	8.63	9.1400	8.6000	8.640	-3.571%	352,846	-22.222%
2024-03-25	9.35	9.4400	8.9400	8.960	-3.966%	232,209	-25.000%
2024-03-22	9.07	9.3400	9.0700	9.330	+0.215%	180,311	-27.974%
2024-03-21	9.07	9.4000	8.9800	9.310	+3.675%	300,073	-27.820%
2024-03-20	9.00	9.0000	8.7800	8.980	-1.427%	279,822	-25.167%
2024-03-19	9.22	9.2500	8.9200	9.110	-0.871%	391,488	-26.235%
2024-03-18	8.87	9.3481	8.8300	9.190	+5.269%	395,825	-26.877%
2024-03-15	8.75	8.9900	8.4600	8.730	-0.114%	340,227	-23.024%
2024-03-14	9.12	9.1900	8.7200	8.740	-4.793%	357,002	-23.112%
2024-03-13	8.51	9.2200	8.4200	9.180	+7.368%	1,054,360	-26.797%
2024-03-12	8.24	8.5800	8.2400	8.550	+4.015%	286,960	-21.404%
2024-03-11	8.43	8.4300	8.1200	8.220	-2.607%	101,596	-18.248%
2024-03-08	8.50	8.5100	8.3200	8.440	-0.118%	193,304	-20.379%
2024-03-07	8.20	8.5100	8.2000	8.450	+3.175%	196,961	-20.473%
2024-03-06	8.11	8.3700	8.0300	8.190	+0.986%	395,636	-17.949%
2024-03-05	8.01	8.1900	7.9590	8.110	+0.371%	105,488	-17.139%
2024-03-04	8.32	8.3300	7.9500	8.080	-3.001%	175,890	-16.832%
2024-03-01	8.33	8.5300	8.3000	8.330	+1.834%	323,604	-19.328%
2024-02-29	8.10	8.2000	7.9300	8.180	+0.739%	157,966	-17.848%
2024-02-28	8.10	8.2900	8.0900	8.120	+3.439%	285,169	-17.241%
2024-02-27	7.66	7.8900	7.6600	7.850	+1.948%	90,510	-14.395%
2024-02-26	8.01	8.0100	7.6600	7.700	-4.229%	103,344	-12.727%
2024-02-23	7.72	8.1300	7.7200	8.040	+4.213%	281,246	-16.418%
2024-02-22	7.51	7.7900	7.5100	7.715	+2.593%	158,422	-12.897%
2024-02-21	7.50	7.6400	7.3601	7.520	+1.211%	95,217	-10.638%
2024-02-20	7.48	7.4800	7.3800	7.430	-1.065%	67,592	-9.556%
2024-02-16	7.32	7.6000	7.2627	7.510	+3.159%	119,232	-10.519%
2024-02-15	7.20	7.3000	6.9800	7.280	-0.274%	153,540	-7.692%
2024-02-14	7.55	7.5500	7.1100	7.300	-1.617%	153,471	-7.945%
2024-02-13	7.23	7.4600	7.1000	7.420	+1.783%	225,353	-9.434%
2024-02-12	7.16	7.4500	7.1600	7.290	+1.250%	175,928	-7.819%
2024-02-09	7.42	7.6400	7.1900	7.200	-2.703%	234,750	-6.667%
2024-02-08	7.33	7.4400	7.2201	7.400	-0.270%	59,584	-9.189%
2024-02-07	7.55	7.5600	7.2800	7.420	-1.982%	124,751	-9.434%
2024-02-06	7.48	7.8699	7.4800	7.570	+1.203%	117,039	-11.229%
2024-02-05	7.32	7.6000	7.2500	7.480	+1.907%	106,760	-10.160%
2024-02-02	7.21	7.4000	7.1900	7.340	+2.086%	104,857	-8.447%
2024-02-01	7.49	7.6850	7.1000	7.190	-3.748%	152,363	-6.537%
2024-01-31	7.42	7.8500	7.4200	7.470	-2.480%	111,835	-10.040%
2024-01-30	7.68	7.7700	7.5300	7.660	-0.390%	117,120	-12.272%
2024-01-29	7.91	7.9200	7.5900	7.690	-3.995%	121,214	-12.614%
2024-01-26	7.56	8.1700	7.5050	8.010	+6.093%	287,709	-16.105%
2024-01-25	7.88	7.9280	7.4000	7.550	-4.188%	128,172	-10.993%
2024-01-24	7.75	8.0500	7.7500	7.880	+1.677%	109,195	-14.721%
2024-01-23	7.76	7.8800	7.5700	7.750	-1.525%	130,011	-13.290%
2024-01-22	7.91	8.0800	7.8600	7.870	-1.625%	127,722	-14.612%
2024-01-19	8.23	8.3299	7.9400	8.000	-2.439%	132,143	-16.000%
2024-01-18	7.53	8.2100	7.5300	8.200	+10.215%	263,341	-18.049%
2024-01-17	7.42	7.5813	7.3500	7.440	-0.668%	86,382	-9.677%
2024-01-16	7.90	8.0000	7.4371	7.490	-1.318%	224,631	-10.280%
2024-01-12	7.30	7.8400	7.3000	7.590	+5.125%	198,311	-11.462%
2024-01-11	7.42	7.4200	7.1800	7.220	-2.035%	62,096	-6.925%
2024-01-10	7.08	7.5505	7.0800	7.370	+4.688%	185,683	-8.820%
2024-01-09	7.20	7.2400	6.9400	7.040	-3.694%	163,001	-4.545%
2024-01-08	8.01	8.0250	7.2800	7.310	-9.418%	343,903	-8.071%
2024-01-05	7.92	8.2300	7.9200	8.070	+1.382%	249,959	-16.729%
2024-01-04	7.64	8.0299	7.6400	7.960	+2.710%	332,313	-15.578%
2024-01-03	7.47	7.9200	7.4101	7.750	+2.243%	203,736	-13.290%
2024-01-02	7.89	7.9000	7.5600	7.580	-3.193%	100,990	-11.346%
2023-12-29	7.88	7.9200	7.6900	7.830	+0.128%	148,763	-14.176%
2023-12-28	7.66	7.8400	7.6500	7.820	+1.956%	211,094	-14.066%
2023-12-27	7.48	7.9100	7.4232	7.670	+3.509%	268,177	-12.386%