Dark

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

349.84USD+2.048%(+7.02)91,375,022

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

346.66USD+1.120%(+3.84)1,625,839

After-hours

May 16, 2025 4:58:30 PM EDT

348.54USD-0.372%(-1.30)1,895,322

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	346.1700	351.5000	342.5000	349.84	+2.048%	91,375,022	0.000%
2025-05-15	340.3400	346.1393	334.7153	342.82	-1.398%	97,882,596	+2.048%
2025-05-14	342.5000	350.0000	337.0000	347.68	+4.074%	136,997,264	+0.621%
2025-05-13	320.0000	337.5894	316.8000	334.07	+4.928%	136,992,574	+4.721%
2025-05-12	321.9900	322.2100	311.5000	318.38	+6.746%	112,826,661	+9.881%
2025-05-09	290.2100	307.0400	290.0000	298.26	+4.719%	132,387,835	+17.294%
2025-05-08	279.6300	289.8000	279.4100	284.82	+3.113%	97,539,448	+22.828%
2025-05-07	276.8800	277.9200	271.0000	276.22	+0.316%	71,882,408	+26.653%
2025-05-06	273.1050	277.7300	271.3500	275.35	-1.752%	76,715,792	+27.053%
2025-05-05	284.5700	284.8490	274.4000	280.26	-2.420%	94,618,882	+24.827%
2025-05-02	284.9000	294.7800	279.8100	287.21	+2.385%	114,045,083	+21.806%
2025-05-01	280.0100	290.8688	279.8100	280.52	-0.581%	99,658,974	+24.711%
2025-04-30	279.9000	284.4500	270.7800	282.16	-3.380%	128,895,557	+23.986%
2025-04-29	285.5000	293.3200	279.4695	292.03	+2.151%	108,906,553	+19.796%
2025-04-28	288.9800	294.8600	272.4200	285.88	+0.326%	151,703,351	+22.373%
2025-04-25	261.6900	286.8500	259.6300	284.95	+9.803%	167,521,263	+22.772%
2025-04-24	250.5000	259.5400	249.2000	259.51	+3.498%	94,413,005	+34.808%
2025-04-23	254.8600	259.4499	244.4300	250.74	+5.366%	150,161,878	+39.523%
2025-04-22	230.9600	242.7900	229.8501	237.97	+4.602%	120,830,527	+47.010%
2025-04-21	230.2600	232.2100	222.7900	227.50	-5.746%	97,768,007	+53.776%
2025-04-17	243.4700	244.3400	237.6833	241.37	-0.075%	82,408,675	+44.939%
2025-04-16	247.6100	251.9700	233.8900	241.55	-4.943%	112,376,237	+44.831%
2025-04-15	249.9100	258.7500	247.5400	254.11	+0.697%	79,498,817	+37.673%
2025-04-14	258.3600	261.8000	245.9300	252.35	+0.016%	100,096,704	+38.633%
2025-04-11	251.8400	257.7400	241.3629	252.31	-0.036%	128,628,085	+38.655%
2025-04-10	260.0000	262.4900	239.3300	252.40	-7.274%	181,717,404	+38.605%
2025-04-09	224.6900	274.6900	223.8800	272.20	+22.690%	219,433,173	+28.523%
2025-04-08	245.0000	250.4400	217.8000	221.86	-4.899%	171,596,800	+57.685%
2025-04-07	223.7800	252.0000	214.2500	233.29	-2.564%	183,126,699	+49.959%
2025-04-04	255.3800	261.0000	236.0000	239.43	-10.420%	181,206,728	+46.114%
2025-04-03	265.2900	276.3000	261.5100	267.28	-5.475%	135,871,491	+30.889%
2025-04-02	254.6000	284.9900	251.2700	282.76	+5.327%	212,781,017	+23.723%
2025-04-01	263.8000	277.4500	259.2500	268.46	+3.589%	146,486,911	+30.314%
2025-03-31	249.3100	260.5600	243.3601	259.16	-1.666%	133,803,221	+34.990%
2025-03-28	275.5750	276.1000	260.5700	263.55	-3.507%	123,526,189	+32.741%
2025-03-27	272.4800	291.8500	271.8216	273.13	+0.393%	162,554,156	+28.086%
2025-03-26	282.6600	284.9000	266.5100	272.06	-5.581%	152,303,597	+28.589%
2025-03-25	283.6000	288.2000	271.2800	288.14	+3.502%	149,364,125	+21.413%
2025-03-24	258.0750	278.6400	256.3300	278.39	+11.934%	166,294,219	+25.665%
2025-03-21	234.9850	249.5200	234.5500	248.71	+5.270%	128,685,341	+40.662%
2025-03-20	233.3450	238.0000	230.0501	236.26	+0.170%	98,376,956	+48.074%
2025-03-19	231.6100	241.4100	229.2010	235.86	+4.682%	111,179,969	+48.325%
2025-03-18	228.1550	230.1000	222.2800	225.31	-5.336%	109,945,429	+55.271%
2025-03-17	245.0550	245.4000	232.8000	238.01	-4.788%	110,350,014	+46.985%
2025-03-14	247.3100	251.5800	240.7300	249.98	+3.864%	99,919,770	+39.947%
2025-03-13	248.1250	248.2900	232.6000	240.68	-2.987%	113,767,792	+45.355%
2025-03-12	247.2200	251.8400	241.1000	248.09	+7.594%	140,391,349	+41.013%
2025-03-11	225.3050	237.0649	217.0200	230.58	+3.795%	174,893,709	+51.722%
2025-03-10	252.5350	253.3700	220.0000	222.15	-15.426%	188,670,319	+57.479%
2025-03-07	259.3200	266.2499	250.7300	262.67	-0.296%	101,625,703	+33.186%
2025-03-06	272.0600	272.6500	260.0200	263.45	-5.607%	97,885,611	+32.792%
2025-03-05	272.9200	279.5500	267.7100	279.10	+2.595%	92,831,678	+25.346%
2025-03-04	270.9300	284.3500	261.8401	272.04	-4.430%	125,897,454	+28.599%
2025-03-03	300.3400	303.9400	277.3000	284.65	-2.843%	114,705,688	+22.902%
2025-02-28	279.5000	293.8800	273.6000	292.98	+3.912%	115,022,796	+19.407%
2025-02-27	291.1600	297.2300	280.8800	281.95	-3.043%	99,675,189	+24.079%
2025-02-26	303.7150	309.0000	288.0400	290.80	-3.963%	99,838,297	+20.303%
2025-02-25	327.0250	328.8900	297.2512	302.80	-8.390%	134,086,111	+15.535%
2025-02-24	338.1400	342.3973	324.7000	330.53	-2.152%	75,124,361	+5.842%
2025-02-21	353.4400	354.9800	334.4200	337.80	-4.684%	73,307,347	+3.564%
2025-02-20	361.5100	362.3000	348.0000	354.40	-1.708%	45,678,444	-1.287%
2025-02-19	354.0000	367.3400	353.6700	360.56	+1.821%	66,414,333	-2.973%
2025-02-18	355.0100	359.1000	350.0200	354.11	-0.486%	50,791,983	-1.206%
2025-02-14	360.6200	362.0000	347.5000	355.84	-0.028%	68,035,295	-1.686%
2025-02-13	345.0000	358.6900	342.8500	355.94	+5.774%	89,013,891	-1.714%
2025-02-12	329.9400	346.4000	329.1200	336.51	+2.438%	104,510,014	+3.961%
2025-02-11	345.8000	349.3700	325.1000	328.50	-6.338%	117,845,662	+6.496%
2025-02-10	356.2100	362.7000	350.5100	350.73	-3.011%	76,663,686	-0.254%
2025-02-07	370.1900	380.5459	360.3400	361.62	-3.393%	69,940,474	-3.258%
2025-02-06	373.0300	375.4000	363.1800	374.32	-1.018%	77,683,541	-6.540%
2025-02-05	387.5100	388.3900	375.5300	378.17	-3.580%	57,122,240	-7.491%
2025-02-04	382.6300	394.0000	381.4000	392.21	+2.223%	56,538,834	-10.803%
2025-02-03	386.6800	389.1700	374.3600	383.68	-5.171%	92,548,135	-8.820%
2025-01-31	401.5300	419.9900	401.3400	404.60	+1.079%	83,120,943	-13.534%
2025-01-30	410.7800	412.5000	384.4100	400.28	+2.873%	97,306,057	-12.601%
2025-01-29	395.2100	398.5899	384.4800	389.10	-2.258%	67,581,696	-10.090%
2025-01-28	396.9100	400.5900	386.5000	398.09	+0.237%	48,182,215	-12.120%
2025-01-27	394.8000	406.6900	389.0000	397.15	-2.319%	57,530,206	-11.912%
2025-01-24	414.4500	418.8800	405.7800	406.58	-1.406%	56,040,899	-13.955%
2025-01-23	416.0600	420.7300	408.9500	412.38	-0.658%	50,256,265	-15.166%
2025-01-22	416.8100	428.0000	414.5900	415.11	-2.113%	58,607,285	-15.724%
2025-01-21	432.6400	433.2000	406.3100	424.07	-0.570%	86,135,522	-17.504%
2025-01-17	421.5000	439.7400	419.7500	426.50	+3.064%	93,720,727	-17.974%
2025-01-16	423.4900	424.0000	409.1300	413.82	-3.363%	67,415,747	-15.461%
2025-01-15	409.9000	429.8000	405.6610	428.22	+8.038%	80,545,916	-18.304%
2025-01-14	414.3400	422.6400	394.5400	396.36	-1.723%	84,320,305	-11.737%
2025-01-13	383.2100	403.7900	380.0700	403.31	+2.171%	66,880,038	-13.258%
2025-01-10	391.4000	399.2800	377.2900	394.74	-0.051%	61,855,030	-11.375%
2025-01-08	392.9500	402.4999	387.4000	394.94	+0.147%	72,031,826	-11.419%
2025-01-07	405.8300	414.3300	390.0000	394.36	-4.060%	74,746,864	-11.289%
2025-01-06	423.2000	426.4300	401.7000	411.05	+0.149%	85,279,764	-14.891%
2025-01-03	381.4800	411.8799	379.4500	410.44	+8.216%	94,141,976	-14.765%
2025-01-02	390.1000	392.7299	373.0400	379.28	-6.082%	108,874,734	-7.762%
2024-12-31	423.7900	427.9300	402.5400	403.84	-3.251%	75,352,539	-13.372%
2024-12-30	419.4000	427.0000	415.7500	417.41	-3.301%	63,882,851	-16.188%
2024-12-27	449.5200	450.0000	426.5000	431.66	-4.948%	82,153,407	-18.955%
2024-12-26	465.1600	465.3299	451.0200	454.13	-1.763%	76,417,798	-22.965%
2024-12-24	435.9000	462.7800	435.1400	462.28	+7.357%	59,371,086	-24.323%
2024-12-23	431.0000	434.5100	415.4112	430.60	+2.266%	71,671,069	-18.755%
2024-12-20	425.5050	447.0800	417.6400	421.06	-3.464%	129,046,402	-16.914%
2024-12-19	451.8800	456.3600	420.0200	436.17	-0.900%	118,488,518	-19.793%
2024-12-18	466.4950	488.5399	427.0100	440.13	-8.279%	149,033,301	-20.514%
2024-12-17	475.9000	483.9900	457.5101	479.86	+3.637%	129,534,242	-27.095%
2024-12-16	441.0900	463.1900	436.1500	463.02	+6.141%	113,147,500	-24.444%
2024-12-13	420.0000	436.3000	415.7100	436.23	+4.336%	88,419,044	-19.804%
2024-12-12	424.8400	429.3000	415.0000	418.10	-1.570%	87,450,947	-16.326%
2024-12-11	409.7000	424.8800	402.3800	424.77	+5.930%	103,207,026	-17.640%
2024-12-10	392.6800	409.7300	390.8500	400.99	+2.873%	97,619,098	-12.756%
2024-12-09	397.6100	404.8000	378.0100	389.79	+0.146%	95,373,769	-10.249%
2024-12-06	377.4200	389.4900	370.8000	389.22	+5.340%	80,930,635	-10.118%
2024-12-05	359.8700	375.4300	359.5000	369.49	+3.230%	80,671,224	-5.318%
2024-12-04	353.0000	358.1000	348.6000	357.93	+1.852%	49,419,848	-2.260%
2024-12-03	351.8000	355.6900	348.2000	351.42	-1.588%	57,079,765	-0.450%
2024-12-02	352.3800	360.0000	351.1501	357.09	+3.456%	76,206,078	-2.030%
2024-11-29	336.0800	345.4500	334.6501	345.16	+3.686%	36,645,458	+1.356%
2024-11-27	341.8000	342.5500	326.5900	332.89	-1.579%	57,181,887	+5.092%
2024-11-26	341.0000	346.9600	335.6600	338.23	-0.106%	61,382,497	+3.433%
2024-11-25	360.1400	361.9300	338.2000	338.59	-3.962%	91,310,133	+3.323%
2024-11-22	341.0850	361.5300	337.7000	352.56	+3.804%	88,350,753	-0.771%
2024-11-21	343.8100	347.9899	335.2800	339.64	-0.699%	57,790,226	+3.003%
2024-11-20	345.0000	346.5999	334.3000	342.03	-1.147%	64,842,707	+2.283%
2024-11-19	335.7600	347.3799	332.7500	346.00	+2.143%	88,501,177	+1.110%
2024-11-18	340.7300	348.5499	330.0100	338.74	+5.619%	123,345,498	+3.277%
2024-11-15	310.5700	324.6799	309.2200	320.72	+3.066%	114,042,990	+9.080%
2024-11-14	327.6900	329.9800	310.3700	311.18	-5.772%	120,073,937	+12.424%
2024-11-13	335.8500	344.5999	322.5000	330.24	+0.533%	123,989,652	+5.935%
2024-11-12	342.7400	345.8400	323.3100	328.49	-6.146%	155,039,630	+6.499%
2024-11-11	346.3000	358.6400	336.0000	350.00	+8.960%	209,748,330	-0.046%
2024-11-08	299.1400	328.7100	297.6600	321.22	+8.188%	204,046,950	+8.910%
2024-11-07	288.8900	299.7500	285.5200	296.91	+2.904%	114,667,321	+17.827%
2024-11-06	284.6700	289.5900	275.6200	288.53	+14.751%	163,679,097	+21.249%
2024-11-05	247.3400	255.2799	246.2101	251.44	+3.541%	68,425,207	+39.135%
2024-11-04	244.5600	248.9000	238.8800	242.84	-2.466%	68,149,888	+44.062%
2024-11-01	252.0430	254.0000	246.6300	248.98	-0.348%	56,067,847	+40.509%
2024-10-31	257.9900	259.7500	249.2500	249.85	-2.990%	66,015,745	+40.020%
2024-10-30	258.0350	263.3500	255.8201	257.55	-0.759%	53,526,024	+35.834%
2024-10-29	264.5100	264.9800	255.5100	259.52	-1.139%	79,159,226	+34.803%
2024-10-28	270.0000	273.5360	262.2400	262.51	-2.482%	104,072,158	+33.267%
2024-10-25	256.0100	269.4900	255.3200	269.19	+3.344%	160,681,271	+29.960%
2024-10-24	244.6800	262.1199	242.6500	260.48	+21.919%	202,723,976	+34.306%
2024-10-23	217.1250	218.7200	212.1100	213.65	-1.982%	80,657,197	+63.744%
2024-10-22	217.3100	218.2200	215.2600	217.97	-0.402%	42,731,933	+60.499%
2024-10-21	218.9000	220.4800	215.7260	218.85	-0.838%	47,146,717	+59.854%
2024-10-18	220.7100	222.2800	219.2300	220.70	-0.086%	48,945,495	+58.514%
2024-10-17	221.5900	222.0800	217.9000	220.89	-0.199%	48,562,745	+58.377%
2024-10-16	221.4000	222.8199	218.9300	221.33	+0.802%	49,357,786	+58.063%
2024-10-15	220.0100	224.2600	217.1200	219.57	+0.187%	61,922,241	+59.330%
2024-10-14	220.1300	221.9100	213.7400	219.16	+0.624%	85,546,051	+59.628%
2024-10-11	220.1300	223.3400	214.3800	217.80	-8.783%	140,339,211	+60.624%
2024-10-10	241.8100	242.7899	232.3400	238.77	-0.946%	82,659,329	+46.518%
2024-10-09	243.8200	247.4300	239.5100	241.05	-1.411%	66,115,710	+45.132%
2024-10-08	243.5600	246.2100	240.5600	244.50	+1.524%	54,199,703	+43.084%
2024-10-07	249.0000	249.8300	240.7000	240.83	-3.699%	65,363,518	+45.264%
2024-10-04	246.6900	250.9600	244.5800	250.08	+3.914%	85,665,152	+39.891%
2024-10-03	244.4800	249.7900	237.8100	240.66	-3.357%	80,518,151	+45.367%
2024-10-02	247.5500	251.1585	241.5000	249.02	-3.488%	93,673,015	+40.487%
2024-10-01	262.6700	263.9800	248.5300	258.02	-1.380%	87,151,662	+35.586%
2024-09-30	259.0400	264.8600	255.7700	261.63	+0.449%	80,522,643	+33.716%
2024-09-27	257.3750	260.6999	254.1200	260.46	+2.455%	69,096,904	+34.316%
2024-09-26	260.6000	261.7500	251.5300	254.22	-1.089%	66,063,159	+37.613%
2024-09-25	252.5400	257.0500	252.2800	257.02	+1.082%	64,864,664	+36.114%
2024-09-24	254.0800	257.1900	249.0501	254.27	+1.708%	88,103,581	+37.586%
2024-09-23	242.6100	250.0000	241.9200	250.00	+4.932%	86,231,314	+39.936%
2024-09-20	241.5200	243.9900	235.9200	238.25	-2.325%	95,902,667	+46.837%
2024-09-19	234.0000	244.2400	232.1300	243.92	+7.359%	101,584,843	+43.424%
2024-09-18	230.0900	235.6800	226.8800	227.20	-0.294%	77,774,346	+53.979%
2024-09-17	229.4500	234.5700	226.5533	227.87	+0.481%	66,241,258	+53.526%
2024-09-16	229.3000	229.9600	223.5300	226.78	-1.524%	54,052,776	+54.264%
2024-09-13	228.0000	232.6700	226.3200	230.29	+0.209%	59,338,842	+51.913%
2024-09-12	224.6600	231.4500	223.8300	229.81	+0.736%	71,578,195	+52.230%
2024-09-11	224.5500	228.4700	216.8003	228.13	+0.867%	82,825,735	+53.351%
2024-09-10	220.0700	226.4000	218.6377	226.17	+4.578%	78,722,701	+54.680%
2024-09-09	216.2000	219.8700	213.6700	216.27	+2.629%	67,122,525	+61.761%
2024-09-06	232.6000	233.6000	210.5100	210.73	-8.446%	111,638,920	+66.013%
2024-09-05	223.4900	235.0000	222.2500	230.17	+4.904%	118,826,457	+51.992%
2024-09-04	210.5900	222.2200	210.5700	219.41	+4.183%	80,216,353	+59.446%
2024-09-03	215.2600	219.9043	209.6400	210.60	-1.639%	76,489,824	+66.116%
2024-08-30	208.6300	214.5701	207.0300	214.11	+3.796%	62,638,658	+63.393%
2024-08-29	209.8000	214.8900	205.9700	206.28	+0.258%	62,122,474	+69.595%
2024-08-28	209.7200	211.8400	202.5900	205.75	-1.654%	63,769,540	+70.032%
2024-08-27	213.2500	215.6600	206.9400	209.21	-1.876%	61,905,404	+67.220%
2024-08-26	218.7500	219.0900	211.0100	213.21	-3.227%	59,028,609	+64.082%
2024-08-23	214.4550	221.4800	214.2100	220.32	+4.586%	81,276,311	+58.787%
2024-08-22	223.8200	224.8000	210.3200	210.66	-5.648%	76,545,496	+66.069%
2024-08-21	222.6700	224.6594	218.8600	223.27	+0.981%	70,042,505	+56.689%
2024-08-20	224.8800	228.2200	219.5600	221.10	-0.727%	73,524,059	+58.227%
2024-08-19	217.0700	222.9800	214.0900	222.72	+3.054%	76,302,406	+57.076%
2024-08-16	211.1500	219.8000	210.8000	216.12	+0.925%	86,786,311	+61.873%
2024-08-15	205.0200	215.8800	204.8200	214.14	+6.336%	88,871,167	+63.370%
2024-08-14	207.3900	208.4400	198.7500	201.38	-3.103%	70,078,561	+73.721%
2024-08-13	198.4700	208.4900	197.0600	207.83	+5.236%	76,083,590	+68.330%
2024-08-12	199.0200	199.2600	194.6700	197.49	-1.255%	61,959,291	+77.143%
2024-08-09	197.0500	200.8800	195.1100	200.00	+0.583%	58,101,081	+74.920%
2024-08-08	195.7000	200.7000	192.0400	198.84	+3.692%	64,274,401	+75.940%
2024-08-07	200.7700	203.4900	191.4800	191.76	-4.426%	70,207,473	+82.436%
2024-08-06	200.7500	202.9000	192.6700	200.64	+0.885%	73,770,212	+74.362%
2024-08-05	185.2200	203.8799	182.0000	198.88	-4.233%	100,246,088	+75.905%
2024-08-02	214.8800	216.1300	205.7800	207.67	-4.238%	82,234,216	+68.460%
2024-08-01	227.6900	231.8670	214.3328	216.86	-6.554%	83,140,754	+61.321%
2024-07-31	227.9000	234.6800	226.7875	232.07	+4.245%	66,161,613	+50.748%
2024-07-30	232.2500	232.4100	220.0000	222.62	-4.084%	99,636,784	+57.147%
2024-07-29	224.9000	234.2700	224.7000	232.10	+5.596%	129,034,809	+50.728%
2024-07-26	221.1900	222.2799	215.3300	219.80	-0.204%	94,193,381	+59.163%
2024-07-25	216.8000	226.0000	216.2310	220.25	+1.972%	100,625,306	+58.838%
2024-07-24	225.4200	225.9900	214.7100	215.99	-12.335%	165,332,940	+61.970%
2024-07-23	253.6000	255.7594	245.6300	246.38	-2.040%	111,696,967	+41.992%
2024-07-22	244.2100	253.2100	243.7500	251.51	+5.146%	100,882,590	+39.096%
2024-07-19	247.7900	249.0100	236.8300	239.20	-4.024%	86,886,801	+46.254%
2024-07-18	251.0900	257.1400	247.2000	249.23	+0.294%	110,466,857	+40.368%
2024-07-17	252.7300	258.4700	246.1820	248.50	-3.142%	115,413,916	+40.781%
2024-07-16	255.3100	258.6200	245.8001	256.56	+1.552%	125,997,617	+36.358%
2024-07-15	255.9700	265.6000	251.7300	252.64	+1.777%	146,761,093	+38.474%
2024-07-12	235.8000	251.8400	233.0912	248.23	+2.987%	155,586,058	+40.934%
2024-07-11	263.3000	271.0000	239.6500	241.03	-8.444%	221,146,443	+45.144%
2024-07-10	262.8000	267.5900	257.8600	263.26	+0.355%	128,147,806	+32.888%
2024-07-09	251.0000	265.6100	250.3000	262.33	+3.712%	160,504,459	+33.359%
2024-07-08	247.7100	259.4390	244.5700	252.94	+0.565%	156,752,314	+38.309%
2024-07-05	249.8100	252.3700	242.4601	251.52	+2.082%	154,131,107	+39.090%
2024-07-03	234.5600	248.3500	234.2500	246.39	+6.542%	166,343,523	+41.986%
2024-07-02	218.8900	231.3000	218.0600	231.26	+10.197%	204,556,459	+51.276%
2024-07-01	201.0200	213.2300	200.8500	209.86	+6.054%	135,280,878	+66.702%
2024-06-28	199.5500	203.2000	195.2600	197.88	+0.233%	94,332,659	+76.794%
2024-06-27	195.1700	198.7200	194.0500	197.42	+0.535%	72,427,210	+77.206%
2024-06-26	186.5400	197.7550	186.3600	196.37	+4.815%	95,064,605	+78.153%
2024-06-25	184.4000	187.9700	182.0100	187.35	+2.613%	63,280,946	+86.731%
2024-06-24	184.9700	188.8000	182.5500	182.58	-0.235%	61,688,204	+91.609%
2024-06-21	182.3000	183.9500	180.6900	183.01	+0.793%	58,960,360	+91.159%
2024-06-20	184.6800	185.2100	179.6600	181.57	-1.780%	55,627,273	+92.675%
2024-06-18	186.5600	187.2000	182.3700	184.86	-1.376%	68,714,255	+89.246%
2024-06-17	177.9200	188.8100	177.0000	187.44	+5.297%	109,340,095	+86.641%
2024-06-14	185.8000	186.0000	176.9200	178.01	-2.444%	81,578,715	+96.528%
2024-06-13	188.3900	191.0800	181.2300	182.47	+2.922%	118,715,335	+91.725%
2024-06-12	171.1200	180.5500	169.8000	177.29	+3.885%	90,153,542	+97.326%
2024-06-11	173.9200	174.7500	167.4100	170.66	-1.801%	64,249,574	+104.992%
2024-06-10	176.0600	178.5700	173.1700	173.79	-2.079%	50,440,823	+101.300%
2024-06-07	176.1300	179.3500	175.5800	177.48	-0.259%	55,543,307	+97.115%
2024-06-06	174.6000	179.7300	172.7300	177.94	+1.680%	69,438,576	+96.606%
2024-06-05	175.3500	176.1500	172.1300	175.00	+0.132%	56,814,844	+99.909%
2024-06-04	174.7750	177.7550	174.0000	174.77	-0.862%	59,777,023	+100.172%
2024-06-03	178.1300	182.6389	174.4900	176.29	-1.005%	68,118,079	+98.446%
2024-05-31	178.5000	180.3200	173.8200	178.08	-0.397%	66,508,169	+96.451%
2024-05-30	178.5750	182.6700	175.3800	178.79	+1.476%	77,349,396	+95.671%
2024-05-29	174.1900	178.1500	173.9300	176.19	-0.317%	54,300,232	+98.558%
2024-05-28	176.4000	178.2500	173.1600	176.75	-1.389%	59,434,663	+97.929%
2024-05-24	174.8350	180.0800	173.7300	179.24	+3.166%	65,270,287	+95.180%
2024-05-23	181.8000	181.9000	173.2600	173.74	-3.537%	71,613,271	+101.358%
2024-05-22	182.8500	183.8000	178.1200	180.11	-3.478%	88,166,494	+94.237%
2024-05-21	175.5100	186.8750	174.7100	186.60	+6.659%	114,991,067	+87.481%
2024-05-20	177.5600	177.7540	173.5200	174.95	-1.414%	61,555,732	+99.966%
2024-05-17	173.5500	179.6300	172.7500	177.46	+1.499%	77,339,073	+97.137%
2024-05-16	174.1000	175.7900	171.4300	174.84	+0.489%	59,267,811	+100.092%
2024-05-15	179.9000	180.0000	173.1100	173.99	-2.005%	79,231,129	+101.069%
2024-05-14	174.4959	179.4900	174.0700	177.55	+3.293%	86,224,294	+97.037%
2024-05-13	170.0000	175.4000	169.0000	171.89	+2.030%	66,526,102	+103.526%
2024-05-10	173.0500	173.0599	167.7500	168.47	-2.035%	72,482,318	+107.657%
2024-05-09	175.0100	175.6200	171.3700	171.97	-1.574%	65,837,398	+103.431%
2024-05-08	171.5900	176.0600	170.1500	174.72	-1.738%	79,854,520	+100.229%
2024-05-07	182.4000	183.2600	177.4000	177.81	-3.762%	74,708,154	+96.749%
2024-05-06	183.8000	187.5600	182.2000	184.76	+1.970%	84,272,924	+89.348%
2024-05-03	182.1000	184.7800	178.4200	181.19	+0.656%	75,343,673	+93.079%
2024-05-02	182.8600	184.6000	176.0200	180.01	+0.011%	88,958,756	+94.345%
2024-05-01	182.0000	185.8600	179.0100	179.99	-1.795%	92,594,635	+94.366%
2024-04-30	186.9800	190.9500	182.8401	183.28	-5.550%	126,656,434	+90.877%
2024-04-29	188.4200	198.8700	184.5400	194.05	+15.307%	243,275,829	+80.283%
2024-04-26	168.8500	172.1200	166.3700	168.29	-1.111%	109,317,128	+107.879%
2024-04-25	158.9600	170.8800	158.3600	170.18	+4.965%	125,931,072	+105.571%
2024-04-24	162.8400	167.9700	157.5100	162.13	+12.061%	180,316,986	+115.777%
2024-04-23	143.3300	147.2600	141.1100	144.68	+1.851%	123,796,579	+141.803%
2024-04-22	140.5600	144.4400	138.8025	142.05	-3.400%	106,810,324	+146.279%
2024-04-19	148.9700	150.9400	146.2200	147.05	-1.921%	86,619,782	+137.905%
2024-04-18	151.2500	152.2000	148.7000	149.93	-3.551%	95,813,951	+133.336%
2024-04-17	157.6400	158.3300	153.7800	155.45	-1.057%	82,235,384	+125.050%
2024-04-16	156.7420	158.1900	153.7500	157.11	-2.706%	96,552,691	+122.672%
2024-04-15	170.2400	170.6900	161.3800	161.48	-5.595%	99,778,591	+116.646%
2024-04-12	172.3400	173.8099	170.3644	171.05	-2.033%	64,694,669	+104.525%
2024-04-11	172.5500	175.8800	168.5100	174.60	+1.653%	94,500,987	+100.367%
2024-04-10	173.0400	174.9300	170.0100	171.76	-2.895%	84,490,407	+103.680%
2024-04-09	172.9100	179.2200	171.9200	176.88	+2.255%	103,224,375	+97.784%
2024-04-08	169.3400	174.5000	167.7900	172.98	+4.900%	104,362,520	+102.243%
2024-04-05	169.0800	170.8600	160.5100	164.90	-3.629%	142,987,603	+112.153%
2024-04-04	170.0700	177.1900	168.0100	171.11	+1.621%	123,127,860	+104.453%
2024-04-03	164.0200	168.8200	163.2800	168.38	+1.050%	82,890,791	+107.768%
2024-04-02	164.7500	167.6900	163.4300	166.63	-4.902%	116,639,094	+109.950%
2024-04-01	176.1700	176.7500	170.2100	175.22	-0.324%	81,562,127	+99.658%
2024-03-28	177.4500	179.5700	175.3000	175.79	-2.247%	77,633,508	+99.010%
2024-03-27	181.4100	181.9100	176.0000	179.83	+1.216%	81,804,043	+94.539%
2024-03-26	178.5800	184.2500	177.3800	177.67	+2.920%	113,131,227	+96.904%
2024-03-25	168.7600	175.2400	168.7300	172.63	+1.054%	74,228,615	+102.653%
2024-03-22	166.6900	171.2000	166.3000	170.83	-1.151%	75,540,637	+104.788%
2024-03-21	176.3900	178.1800	171.8000	172.82	-1.617%	73,067,414	+102.430%
2024-03-20	173.0000	176.2500	170.8200	175.66	+2.533%	83,846,726	+99.157%
2024-03-19	172.3600	172.8200	167.4200	171.32	-1.427%	77,268,528	+104.203%
2024-03-18	170.0200	174.7200	165.9000	173.80	+6.254%	108,217,337	+101.289%
2024-03-15	163.1600	165.1845	160.7600	163.57	+0.658%	96,978,832	+113.878%
2024-03-14	167.7700	171.1700	160.5100	162.50	-4.118%	126,242,246	+115.286%
2024-03-13	173.0500	176.0500	169.1500	169.48	-4.540%	106,518,518	+106.420%
2024-03-12	177.7700	179.4300	172.4101	177.54	-0.129%	87,303,524	+97.049%
2024-03-11	175.4450	182.8700	174.8000	177.77	+1.386%	85,241,528	+96.794%
2024-03-08	181.5000	182.7300	174.7000	175.34	-1.853%	85,544,644	+99.521%
2024-03-07	174.3500	180.0400	173.7000	178.65	+1.195%	102,129,004	+95.824%
2024-03-06	179.9900	181.5760	173.7000	176.54	-2.324%	107,869,464	+98.165%
2024-03-05	183.0500	184.5900	177.5700	180.74	-3.933%	119,597,758	+93.560%
2024-03-04	198.7300	199.7500	186.7200	188.14	-7.156%	134,301,269	+85.947%
2024-03-01	200.5200	204.5200	198.5000	202.64	+0.376%	82,243,119	+72.641%
2024-02-29	204.1800	205.2800	198.4463	201.88	-0.079%	85,905,374	+73.291%
2024-02-28	200.4200	205.3000	198.4400	202.04	+1.157%	99,806,173	+73.154%
2024-02-27	204.0400	205.6000	198.2600	199.73	+0.165%	108,606,912	+75.156%
2024-02-26	192.2900	201.7800	192.0000	199.40	+3.870%	111,628,616	+75.446%
2024-02-23	195.3100	197.5700	191.5000	191.97	-2.756%	78,841,917	+82.237%
2024-02-22	194.0000	198.3200	191.3600	197.41	+1.355%	92,739,461	+77.215%
2024-02-21	193.3600	199.4400	191.9500	194.77	+0.521%	103,844,008	+79.617%
2024-02-20	196.1300	198.6000	189.1300	193.76	-3.096%	104,537,762	+80.553%
2024-02-16	202.0600	203.1700	197.4000	199.95	-0.249%	111,346,705	+74.964%
2024-02-15	189.1600	200.8800	188.8595	200.45	+6.221%	120,815,962	+74.527%
2024-02-14	185.3000	188.8900	183.3500	188.71	+2.549%	81,202,987	+85.385%
2024-02-13	183.9900	187.2600	182.1087	184.02	-2.185%	86,759,478	+90.110%
2024-02-12	192.1100	194.7300	187.2800	188.13	-2.810%	95,431,097	+85.957%
2024-02-09	190.1800	194.1200	189.4800	193.57	+2.115%	84,476,347	+80.730%
2024-02-08	189.0000	191.6171	185.5800	189.56	+1.056%	83,034,043	+84.554%
2024-02-07	188.1800	189.7900	182.6800	187.58	+1.340%	111,535,217	+86.502%
2024-02-06	177.2100	186.4900	177.1100	185.10	+2.231%	122,575,954	+89.001%
2024-02-05	184.2600	184.6800	175.0100	181.06	-3.645%	133,945,447	+93.218%
2024-02-02	185.0400	188.6900	182.0000	187.91	-0.503%	110,612,672	+86.174%
2024-02-01	188.5000	189.8800	184.2800	188.86	+0.838%	91,843,275	+85.238%
2024-01-31	186.9950	193.9700	185.8459	187.29	-2.244%	103,221,430	+86.791%
2024-01-30	195.3300	196.3593	190.6100	191.59	+0.346%	109,965,827	+82.598%
2024-01-29	185.6300	191.4800	183.6700	190.93	+4.191%	124,961,148	+83.229%
2024-01-26	185.5000	186.7800	182.1000	183.25	+0.339%	107,387,389	+90.909%
2024-01-25	189.7000	193.0000	180.0600	182.63	-12.125%	197,923,887	+91.557%
2024-01-24	211.8800	212.7300	206.7700	207.83	-0.626%	123,285,962	+68.330%
2024-01-23	211.3000	215.6500	207.7516	209.14	+0.163%	106,537,446	+67.276%
2024-01-22	212.2600	217.8000	206.2700	208.80	-1.598%	117,952,527	+67.548%
2024-01-19	209.9900	213.1900	207.5600	212.19	+0.146%	102,120,143	+64.871%
2024-01-18	216.8800	217.4500	208.7400	211.88	-1.703%	108,560,656	+65.112%
2024-01-17	214.8600	215.6700	212.0100	215.55	-1.983%	103,130,830	+62.301%
2024-01-16	215.1000	223.4900	212.1800	219.91	+0.466%	114,835,186	+59.083%
2024-01-12	220.0800	225.3400	217.1501	218.89	-3.666%	122,915,812	+59.825%
2024-01-11	230.5700	230.9300	225.3700	227.22	-2.873%	105,871,212	+53.965%
2024-01-10	235.1000	235.5000	231.2900	233.94	-0.434%	91,612,402	+49.543%
2024-01-09	238.1100	238.9646	232.0400	234.96	-2.283%	96,701,528	+48.893%
2024-01-08	236.1400	241.2500	235.3000	240.45	+1.246%	85,163,330	+45.494%
2024-01-05	236.8600	240.1196	234.9001	237.49	-0.185%	92,488,939	+47.307%
2024-01-04	239.2500	242.7000	237.7300	237.93	-0.218%	102,618,283	+47.035%
2024-01-03	244.9800	245.6800	236.3200	238.45	-4.013%	121,082,599	+46.714%
2024-01-02	250.0800	251.2500	244.4100	248.42	-0.024%	104,654,163	+40.826%
2023-12-29	255.1000	255.1900	247.4300	248.48	-1.856%	100,891,578	+40.792%
2023-12-28	263.6600	265.1300	252.7100	253.18	-3.159%	113,619,943	+38.178%
2023-12-27	258.3500	263.3400	257.5200	261.44	+1.882%	106,481,409	+33.813%
2023-12-26	254.4900	257.9700	252.9100	256.61	+1.612%	86,892,382	+36.331%
2023-12-22	256.7600	258.2200	251.3700	252.54	-0.770%	93,368,169	+38.529%
2023-12-21	251.9000	254.7999	248.5500	254.50	+2.978%	109,594,227	+37.462%
2023-12-20	256.4100	259.8400	247.0000	247.14	-3.919%	125,096,987	+41.555%
2023-12-19	253.4800	258.3399	253.0100	257.22	+2.039%	106,690,869	+36.008%
2023-12-18	253.7800	258.7400	251.3600	252.08	-0.560%	116,388,940	+38.781%
2023-12-15	251.2100	254.1300	248.3000	253.50	+0.976%	135,857,762	+38.004%
2023-12-14	241.2200	253.8800	240.7900	251.05	+4.915%	160,645,939	+39.351%
2023-12-13	234.1900	240.3000	228.2000	239.29	+0.962%	146,266,957	+46.199%
2023-12-12	238.5500	238.9900	233.8700	237.01	-1.139%	95,326,563	+47.606%
2023-12-11	242.7400	243.4410	237.4500	239.74	-1.681%	97,911,388	+45.925%
2023-12-08	240.2700	245.2700	239.2701	243.84	+0.495%	103,123,229	+43.471%
2023-12-07	241.5500	244.0800	236.9800	242.64	+1.366%	107,142,262	+44.181%
2023-12-06	242.9200	246.5700	239.1709	239.37	+0.272%	126,436,179	+46.150%
2023-12-05	233.8700	246.6600	233.7000	238.72	+1.333%	137,964,815	+46.548%
2023-12-04	235.7500	239.3733	233.2902	235.58	-1.361%	104,088,317	+48.502%
2023-12-01	233.1400	240.1900	231.9000	238.83	-0.521%	121,303,661	+46.481%
2023-11-30	245.1400	245.2200	236.9100	240.08	-1.663%	132,353,076	+45.718%
2023-11-29	249.2100	252.7500	242.7600	244.14	-1.046%	135,380,335	+43.295%
2023-11-28	236.6800	247.0000	234.0100	246.72	+4.507%	148,549,913	+41.796%
2023-11-27	236.8900	238.3300	232.1000	236.08	+0.268%	112,031,163	+48.187%
2023-11-24	233.7500	238.7500	232.3300	235.45	+0.529%	65,125,203	+48.584%