Dark

ASC
ARDMORE SHIPPING CORPORATION
stock NYSE

At Close

Jun 18, 2025 3:59:54 PM EDT

10.53USD+0.333%(+0.03)706,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 9:24:30 AM EDT

10.15USD-3.333%(-0.35)0

After-hours

Jun 18, 2025 4:38:30 PM EDT

10.54USD+0.047%(+0.01)700

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	10.390	10.5900	10.3800	10.53	+0.286%	706,815	0.000%
2025-06-17	10.100	10.5800	10.0744	10.50	+5.000%	1,032,440	+0.286%
2025-06-16	10.140	10.2500	9.8469	10.00	-1.865%	637,200	+5.300%
2025-06-13	10.100	10.2500	9.7900	10.19	+2.929%	857,181	+3.337%
2025-06-12	9.810	10.0500	9.6500	9.90	+0.815%	619,050	+6.364%
2025-06-11	9.640	9.8783	9.5700	9.82	+1.973%	857,214	+7.230%
2025-06-10	9.690	9.7500	9.5550	9.63	+0.417%	361,625	+9.346%
2025-06-09	9.580	9.7100	9.4600	9.59	0.000%	450,980	+9.802%
2025-06-06	9.750	9.8250	9.4500	9.59	-0.827%	504,511	+9.802%
2025-06-05	9.700	9.7500	9.5100	9.67	-0.309%	313,636	+8.893%
2025-06-04	9.610	9.7900	9.5200	9.70	+0.937%	328,604	+8.557%
2025-06-03	9.600	9.7050	9.1800	9.61	-0.518%	483,416	+9.573%
2025-06-02	9.600	9.8200	9.5500	9.66	+0.520%	391,902	+9.006%
2025-05-30	9.540	9.6500	9.4500	9.61	+0.104%	456,523	+9.573%
2025-05-29	9.430	9.6300	9.4200	9.60	+1.373%	400,626	+9.688%
2025-05-28	9.800	9.8900	9.4650	9.47	-4.536%	845,086	+11.193%
2025-05-27	9.800	9.9600	9.7100	9.92	+1.535%	494,665	+6.149%
2025-05-23	9.500	9.8000	9.4700	9.77	+1.877%	415,621	+7.779%
2025-05-22	10.060	10.1010	9.5850	9.59	-5.517%	591,055	+9.802%
2025-05-21	10.350	10.4200	10.1400	10.15	-2.404%	554,266	+3.744%
2025-05-20	10.170	10.4100	10.1300	10.40	+2.463%	797,244	+1.250%
2025-05-19	10.030	10.2250	9.9800	10.15	+0.895%	647,179	+3.744%
2025-05-16	9.970	10.1000	9.8600	10.06	+1.411%	561,612	+4.672%
2025-05-15	9.790	9.9600	9.6690	9.92	-0.101%	417,141	+6.149%
2025-05-14	9.850	10.0500	9.8500	9.93	+1.120%	729,350	+6.042%
2025-05-13	9.850	9.9700	9.6950	9.82	+0.204%	779,853	+7.230%
2025-05-12	10.110	10.2600	9.7400	9.80	-1.210%	811,371	+7.449%
2025-05-09	9.790	9.9500	9.7450	9.92	+2.585%	506,947	+6.149%
2025-05-08	9.760	9.8400	9.4600	9.67	-0.617%	568,385	+8.893%
2025-05-07	9.850	9.8500	9.4100	9.73	-1.717%	785,350	+8.222%
2025-05-06	10.260	10.2600	9.8100	9.90	-0.602%	669,059	+6.364%
2025-05-05	10.000	10.1100	9.8300	9.96	+1.529%	520,077	+5.723%
2025-05-02	9.820	9.8800	9.6400	9.81	+1.134%	390,100	+7.339%
2025-05-01	9.610	9.7700	9.5250	9.70	+1.677%	533,969	+8.557%
2025-04-30	9.570	9.7000	9.4450	9.54	-1.344%	418,701	+10.377%
2025-04-29	9.510	9.7250	9.5000	9.67	+1.257%	336,003	+8.893%
2025-04-28	9.530	9.6800	9.4516	9.55	-0.313%	393,220	+10.262%
2025-04-25	9.360	9.6750	9.2600	9.58	+2.241%	368,259	+9.916%
2025-04-24	9.310	9.4200	9.0900	9.37	+1.188%	381,231	+12.380%
2025-04-23	9.120	9.3000	8.8850	9.26	+2.775%	405,558	+13.715%
2025-04-22	9.200	9.2400	8.9301	9.01	-1.098%	372,807	+16.870%
2025-04-21	9.100	9.2000	9.0100	9.11	-1.193%	361,450	+15.587%
2025-04-17	8.880	9.2800	8.8600	9.22	+4.181%	481,548	+14.208%
2025-04-16	8.720	8.8800	8.6102	8.85	+1.724%	551,531	+18.983%
2025-04-15	8.900	8.9000	8.6950	8.70	-2.466%	434,188	+21.034%
2025-04-14	9.340	9.3400	8.9050	8.92	-3.983%	435,107	+18.049%
2025-04-11	8.850	9.3500	8.7800	9.29	+6.171%	627,083	+13.348%
2025-04-10	8.850	8.9200	8.6100	8.75	-2.453%	577,573	+20.343%
2025-04-09	8.560	9.2300	8.3200	8.97	+5.405%	981,821	+17.391%
2025-04-08	9.550	9.5500	8.4450	8.51	-8.984%	1,122,829	+23.737%
2025-04-07	8.580	9.5900	8.5428	9.35	+6.979%	1,157,628	+12.620%
2025-04-04	8.750	9.0100	8.5400	8.74	-3.425%	1,699,789	+20.481%
2025-04-03	9.430	9.5100	9.0450	9.05	-6.315%	676,541	+16.354%
2025-04-02	9.610	9.6800	9.5200	9.66	-0.923%	434,851	+9.006%
2025-04-01	9.780	9.9300	9.6500	9.75	-0.409%	574,066	+8.000%
2025-03-31	10.020	10.0700	9.7500	9.79	-4.114%	845,786	+7.559%
2025-03-28	10.050	10.2300	9.9300	10.21	+1.693%	518,269	+3.134%
2025-03-27	10.020	10.0700	9.8000	10.04	-0.397%	548,801	+4.880%
2025-03-26	10.060	10.1750	9.9200	10.08	+0.901%	371,003	+4.464%
2025-03-25	10.200	10.2800	9.9200	9.99	-1.576%	556,543	+5.405%
2025-03-24	10.030	10.1900	10.0000	10.15	+1.399%	462,339	+3.744%
2025-03-21	10.370	10.3700	9.9900	10.01	-4.119%	1,092,819	+5.195%
2025-03-20	10.330	10.5400	10.2200	10.44	-0.666%	539,488	+0.862%
2025-03-19	10.340	10.5200	10.2100	10.51	+3.242%	614,015	+0.190%
2025-03-18	10.230	10.2550	10.0200	10.18	+0.792%	482,301	+3.438%
2025-03-17	9.950	10.2550	9.9500	10.10	+2.123%	539,777	+4.257%
2025-03-14	9.850	9.9550	9.7200	9.89	+0.406%	523,875	+6.471%
2025-03-13	9.690	9.9500	9.6700	9.85	+1.651%	600,821	+6.904%
2025-03-12	9.570	9.7800	9.4400	9.69	+1.572%	559,034	+8.669%
2025-03-11	9.680	9.7300	9.3000	9.54	-0.209%	713,707	+10.377%
2025-03-10	9.790	9.8049	9.4550	9.56	-3.141%	672,929	+10.146%
2025-03-07	9.820	10.0400	9.7600	9.87	+0.612%	637,047	+6.687%
2025-03-06	9.730	10.0400	9.6300	9.81	+1.448%	816,612	+7.339%
2025-03-05	9.780	9.8800	9.5350	9.67	+1.257%	1,103,299	+8.893%
2025-03-04	9.000	9.7150	8.8300	9.55	+4.258%	1,102,743	+10.262%
2025-03-03	9.210	9.3600	9.0900	9.16	+1.104%	900,287	+14.956%
2025-02-28	9.180	9.3800	9.0100	9.06	-1.948%	652,852	+16.225%
2025-02-27	9.680	9.6800	9.1100	9.24	-5.036%	717,239	+13.961%
2025-02-26	9.860	9.9800	9.6500	9.73	-0.613%	591,741	+8.222%
2025-02-25	10.220	10.2500	9.7900	9.79	-3.925%	687,880	+7.559%
2025-02-24	10.010	10.2200	9.8300	10.19	+1.595%	962,933	+3.337%
2025-02-21	10.280	10.3900	10.0200	10.03	-1.570%	645,225	+4.985%
2025-02-20	10.340	10.5250	10.1200	10.19	-1.546%	783,308	+3.337%
2025-02-19	10.410	10.5400	10.1200	10.35	-1.240%	1,177,392	+1.739%
2025-02-18	10.390	10.7000	10.3800	10.48	+0.576%	841,259	+0.477%
2025-02-14	10.860	11.0600	10.2200	10.42	-2.799%	1,312,737	+1.056%
2025-02-13	11.910	11.9100	10.7000	10.72	-7.106%	1,103,538	-1.772%
2025-02-12	11.730	11.9500	11.5400	11.54	-2.037%	711,556	-8.752%
2025-02-11	11.700	11.9200	11.5700	11.78	+1.116%	560,728	-10.611%
2025-02-10	11.640	11.7500	11.4200	11.65	+0.779%	416,889	-9.614%
2025-02-07	11.720	11.8400	11.5500	11.56	-0.687%	457,581	-8.910%
2025-02-06	11.920	11.9400	11.6100	11.64	-1.772%	440,593	-9.536%
2025-02-05	11.660	11.9700	11.5800	11.85	+0.254%	668,487	-11.139%
2025-02-04	11.670	12.2800	11.5850	11.82	+1.285%	816,531	-10.914%
2025-02-03	11.780	11.9150	11.5700	11.67	-1.685%	687,312	-9.769%
2025-01-31	11.930	12.1000	11.6100	11.87	-1.248%	576,063	-11.289%
2025-01-30	11.960	12.1100	11.6600	12.02	+2.124%	575,936	-12.396%
2025-01-29	11.160	11.8550	11.1600	11.77	+5.466%	1,223,565	-10.535%
2025-01-28	11.230	11.4800	11.1300	11.16	+0.360%	452,473	-5.645%
2025-01-27	11.130	11.4800	11.1000	11.12	+0.452%	668,751	-5.306%
2025-01-24	11.630	11.6300	11.0100	11.07	-4.073%	867,629	-4.878%
2025-01-23	11.490	11.6500	11.3500	11.54	+1.139%	625,476	-8.752%
2025-01-22	11.370	11.6300	11.3000	11.41	0.000%	772,296	-7.713%
2025-01-21	12.190	12.2350	11.4000	11.41	-6.781%	1,065,834	-7.713%
2025-01-17	12.420	12.6100	12.1400	12.24	-2.314%	670,194	-13.971%
2025-01-16	13.000	13.0000	12.4800	12.53	-5.291%	668,174	-15.962%
2025-01-15	13.190	13.2900	13.0300	13.23	+1.224%	431,789	-20.408%
2025-01-14	13.490	13.4900	12.8300	13.07	-3.897%	976,203	-19.434%
2025-01-13	13.740	13.8500	13.3200	13.60	+1.417%	993,734	-22.574%
2025-01-10	13.000	13.5700	13.0000	13.41	+6.768%	944,043	-21.477%
2025-01-08	12.610	12.7200	12.3900	12.56	-1.644%	581,112	-16.162%
2025-01-07	12.320	12.7700	12.2350	12.77	+5.537%	781,225	-17.541%
2025-01-06	12.580	12.7400	12.0524	12.10	-1.945%	682,081	-12.975%
2025-01-03	12.430	12.4700	11.9200	12.34	-0.724%	943,463	-14.668%
2025-01-02	12.320	12.6700	12.1800	12.43	+2.305%	638,327	-15.286%
2024-12-31	11.950	12.2492	11.9300	12.15	+1.166%	514,937	-13.333%
2024-12-30	11.930	12.1270	11.7800	12.01	+0.167%	741,883	-12.323%
2024-12-27	11.960	12.0000	11.7000	11.99	+0.167%	615,735	-12.177%
2024-12-26	12.040	12.0400	11.7500	11.97	-1.238%	784,550	-12.030%
2024-12-24	11.920	12.2700	11.8200	12.12	+2.020%	650,141	-13.119%
2024-12-23	11.300	11.8900	11.3000	11.88	+5.040%	712,653	-11.364%
2024-12-20	11.170	11.5600	11.0600	11.31	+0.177%	756,475	-6.897%
2024-12-19	11.400	11.6260	11.2900	11.29	-0.878%	983,903	-6.732%
2024-12-18	11.250	11.5700	11.2300	11.39	+1.515%	752,669	-7.550%
2024-12-17	11.000	11.2450	10.8722	11.22	+1.172%	713,872	-6.150%
2024-12-16	11.230	11.2450	10.9571	11.09	-2.291%	921,749	-5.050%
2024-12-13	11.230	11.3500	11.0600	11.35	+1.249%	643,176	-7.225%
2024-12-12	11.420	11.4700	11.1150	11.21	-2.267%	957,583	-6.066%
2024-12-11	11.860	11.8800	11.2600	11.47	-3.125%	1,150,170	-8.195%
2024-12-10	11.660	12.1000	11.5100	11.84	+1.631%	982,768	-11.064%
2024-12-09	11.500	11.8800	11.4800	11.65	+2.824%	1,115,764	-9.614%
2024-12-06	11.380	11.4300	11.1350	11.33	-0.614%	1,360,016	-7.061%
2024-12-05	11.230	11.4500	11.1800	11.40	+1.695%	1,373,374	-7.632%
2024-12-04	11.460	11.5700	11.2100	11.21	-2.691%	1,041,179	-6.066%
2024-12-03	11.320	11.5400	11.1100	11.52	+3.133%	1,170,533	-8.594%
2024-12-02	11.060	11.2500	10.8600	11.17	+0.090%	1,042,462	-5.730%
2024-11-29	11.220	11.3050	11.0800	11.16	-2.105%	656,183	-5.645%
2024-11-27	11.410	11.7200	11.1134	11.40	-0.870%	992,838	-7.632%
2024-11-26	11.760	12.0250	11.4401	11.50	-2.872%	1,023,217	-8.435%
2024-11-25	11.770	11.8700	11.5900	11.84	-0.084%	938,350	-11.064%
2024-11-22	11.810	12.0400	11.7200	11.85	-0.336%	841,896	-11.139%
2024-11-21	12.160	12.2900	11.6200	11.89	-3.490%	1,261,950	-11.438%
2024-11-20	12.520	12.6400	12.1250	12.32	-0.324%	1,056,692	-14.529%
2024-11-19	11.940	12.4600	11.8700	12.36	+3.518%	930,123	-14.806%
2024-11-18	11.750	12.0500	11.7500	11.94	+1.444%	870,374	-11.809%
2024-11-15	12.070	12.1435	11.5900	11.77	-1.506%	964,025	-10.535%
2024-11-14	12.010	12.2300	11.9200	11.95	+0.084%	1,002,294	-11.883%
2024-11-13	11.995	12.2200	11.9100	11.94	-0.334%	856,870	-11.809%
2024-11-12	12.150	12.1600	11.8500	11.98	-2.204%	1,084,965	-12.104%
2024-11-11	12.100	12.3500	11.9183	12.25	+0.823%	1,769,218	-14.041%
2024-11-08	12.750	12.7950	12.0650	12.15	-5.521%	2,130,181	-13.333%
2024-11-07	13.180	13.7000	12.8400	12.86	-2.650%	1,355,708	-18.118%
2024-11-06	13.500	13.7100	13.0500	13.21	-3.857%	1,367,206	-20.288%
2024-11-05	14.000	14.0033	13.6200	13.74	-1.222%	702,869	-23.362%
2024-11-04	13.940	13.9800	13.6700	13.91	-0.926%	779,488	-24.299%
2024-11-01	14.200	14.3600	13.9700	14.04	-0.496%	542,483	-25.000%
2024-10-31	14.130	14.4000	13.9600	14.11	-0.071%	440,379	-25.372%
2024-10-30	14.050	14.1700	13.8500	14.12	-0.282%	607,537	-25.425%
2024-10-29	14.400	14.4100	14.0201	14.16	-1.803%	553,356	-25.636%
2024-10-28	14.600	14.6000	14.3246	14.42	-2.568%	679,700	-26.976%
2024-10-25	14.890	15.1300	14.7800	14.80	-0.538%	383,606	-28.851%
2024-10-24	15.150	15.2450	14.8200	14.88	-1.457%	504,609	-29.234%
2024-10-23	15.750	15.8000	14.9250	15.10	-6.905%	1,042,314	-30.265%
2024-10-22	16.500	16.5900	16.1550	16.22	-1.994%	368,043	-35.080%
2024-10-21	16.750	16.8300	16.4741	16.55	-1.253%	424,728	-36.375%
2024-10-18	16.810	16.8600	16.5250	16.76	+0.359%	297,922	-37.172%
2024-10-17	16.800	16.8500	16.4609	16.70	+0.120%	299,256	-36.946%
2024-10-16	16.720	16.8800	16.6200	16.68	+0.060%	386,060	-36.871%
2024-10-15	17.010	17.1200	16.6300	16.67	-3.586%	460,896	-36.833%
2024-10-14	17.610	17.6100	17.2900	17.29	-2.151%	383,245	-39.098%
2024-10-11	17.500	17.7100	17.3300	17.67	+0.684%	256,091	-40.407%
2024-10-10	17.600	17.7150	17.4789	17.55	-0.227%	207,871	-40.000%
2024-10-09	17.950	18.0000	17.5800	17.59	-2.548%	276,256	-40.136%
2024-10-08	18.270	18.2700	17.7800	18.05	-1.955%	267,462	-41.662%
2024-10-07	18.390	18.7200	18.3200	18.41	+0.491%	248,481	-42.803%
2024-10-04	18.700	18.7900	18.2400	18.32	-1.452%	364,674	-42.522%
2024-10-03	18.310	18.6000	18.2633	18.59	+1.418%	397,017	-43.357%
2024-10-02	18.340	18.4700	18.0800	18.33	+1.327%	324,349	-42.553%
2024-10-01	17.950	18.3400	17.7200	18.09	-0.055%	474,200	-41.791%
2024-09-30	17.920	18.1000	17.5200	18.10	+0.780%	712,216	-41.823%
2024-09-27	17.760	18.0900	17.7501	17.96	-0.554%	719,508	-41.370%
2024-09-26	17.670	18.1000	17.6400	18.06	+3.141%	359,114	-41.694%
2024-09-25	17.780	17.9400	17.4500	17.51	-2.506%	392,320	-39.863%
2024-09-24	17.600	18.0200	17.4150	17.96	+3.635%	732,332	-41.370%
2024-09-23	17.510	17.7500	17.3100	17.33	-0.915%	332,593	-39.238%
2024-09-20	17.710	17.7600	17.3700	17.49	-2.617%	670,083	-39.794%
2024-09-19	17.950	17.9800	17.5700	17.96	+2.045%	519,547	-41.370%
2024-09-18	17.760	17.9100	17.5600	17.60	-0.509%	338,521	-40.170%
2024-09-17	17.850	17.8500	17.5000	17.69	+0.113%	361,085	-40.475%
2024-09-16	17.620	17.8500	17.5400	17.67	+1.319%	282,250	-40.407%
2024-09-13	17.500	17.7590	17.3400	17.44	+0.288%	281,327	-39.622%
2024-09-12	17.180	17.6800	17.1400	17.39	+2.415%	418,391	-39.448%
2024-09-11	16.820	17.0600	16.8200	16.98	+0.891%	326,679	-37.986%
2024-09-10	17.170	17.2500	16.6150	16.83	-1.866%	368,254	-37.433%
2024-09-09	17.250	17.3850	16.9700	17.15	-0.407%	494,044	-38.601%
2024-09-06	17.380	17.5100	17.1100	17.22	-1.091%	389,093	-38.850%
2024-09-05	17.530	17.6800	17.3700	17.41	-1.248%	282,790	-39.518%
2024-09-04	17.610	17.8000	17.5000	17.63	+0.114%	503,622	-40.272%
2024-09-03	18.440	18.4950	17.5500	17.61	-6.727%	841,367	-40.204%
2024-08-30	18.660	18.9600	18.5700	18.88	-0.317%	388,342	-44.227%
2024-08-29	19.010	19.0100	18.7200	18.94	+0.159%	377,842	-44.403%
2024-08-28	19.000	19.0900	18.6500	18.91	-1.047%	693,290	-44.315%
2024-08-27	18.930	19.1200	18.8400	19.11	+0.526%	293,833	-44.898%
2024-08-26	18.930	19.2400	18.8900	19.01	+1.333%	364,755	-44.608%
2024-08-23	18.710	19.1990	18.6700	18.76	+0.698%	299,372	-43.870%
2024-08-22	18.690	18.8600	18.5800	18.63	-0.268%	449,937	-43.478%
2024-08-21	19.120	19.2200	18.6300	18.68	-2.454%	840,471	-43.630%
2024-08-20	19.280	19.4000	19.0600	19.15	-1.644%	501,179	-45.013%
2024-08-19	19.740	19.9300	19.4350	19.47	-1.418%	383,845	-45.917%
2024-08-16	20.010	20.1680	19.7200	19.75	-1.299%	444,208	-46.684%
2024-08-15	19.920	20.1500	19.7650	20.01	+2.563%	449,773	-47.376%
2024-08-14	19.570	19.6999	19.2700	19.51	+0.257%	394,527	-46.028%
2024-08-13	19.470	19.5150	19.1900	19.46	+0.103%	389,935	-45.889%
2024-08-12	19.410	19.7097	19.3200	19.44	+0.621%	432,117	-45.833%
2024-08-09	19.500	19.5000	19.2350	19.32	-0.923%	339,233	-45.497%
2024-08-08	19.260	19.6750	19.1500	19.50	+1.721%	430,147	-46.000%
2024-08-07	20.000	20.0000	19.0000	19.17	-2.542%	531,071	-45.070%
2024-08-06	19.330	19.7300	18.8100	19.67	+2.023%	686,484	-46.467%
2024-08-05	18.500	19.3500	18.2100	19.28	-2.823%	987,605	-45.384%
2024-08-02	20.200	20.2100	19.6300	19.84	-4.570%	711,930	-46.925%
2024-08-01	21.410	21.5200	20.5500	20.79	-4.105%	848,442	-49.351%
2024-07-31	22.090	22.7000	21.3700	21.68	+3.633%	1,157,286	-51.430%
2024-07-30	20.780	21.0600	20.7800	20.92	+0.096%	573,636	-49.665%
2024-07-29	20.800	21.0800	20.6200	20.90	+1.802%	529,045	-49.617%
2024-07-26	20.980	20.9800	20.3300	20.53	-1.346%	519,702	-48.709%
2024-07-25	20.750	20.9300	20.4100	20.81	+0.193%	1,205,826	-49.399%
2024-07-24	21.420	21.5000	20.7350	20.77	-2.488%	497,298	-49.302%
2024-07-23	21.280	21.3750	21.0300	21.30	+0.141%	427,492	-50.563%
2024-07-22	20.360	21.2900	20.3000	21.27	+5.297%	627,166	-50.494%
2024-07-19	20.260	20.3100	20.0000	20.20	-0.148%	341,091	-47.871%
2024-07-18	20.160	20.2750	19.6100	20.23	+0.747%	575,662	-47.949%
2024-07-17	20.300	20.3500	19.8300	20.08	-1.569%	508,436	-47.560%
2024-07-16	20.100	20.4600	19.9900	20.40	+1.695%	430,499	-48.382%
2024-07-15	19.760	20.2100	19.7200	20.06	+2.295%	666,559	-47.507%
2024-07-12	20.030	20.1000	19.5900	19.61	-1.655%	583,265	-46.303%
2024-07-11	20.290	20.3000	19.7300	19.94	-1.628%	574,203	-47.192%
2024-07-10	20.070	20.4600	19.9147	20.27	+1.350%	558,024	-48.051%
2024-07-09	20.280	20.5600	19.9600	20.00	-1.913%	1,154,289	-47.350%
2024-07-08	20.700	20.8080	19.6900	20.39	-5.119%	1,459,462	-48.357%
2024-07-05	22.080	22.1050	21.4300	21.49	-3.198%	510,715	-51.000%
2024-07-03	22.580	22.7200	22.1950	22.20	-1.070%	304,765	-52.568%
2024-07-02	22.370	22.4900	22.0600	22.44	+0.538%	616,134	-53.075%
2024-07-01	22.510	22.5500	21.9400	22.32	-0.932%	518,188	-52.823%
2024-06-28	22.860	23.0000	22.2400	22.53	-0.967%	983,397	-53.262%
2024-06-27	22.870	23.1600	22.5600	22.75	+0.220%	319,771	-53.714%
2024-06-26	22.470	22.8200	22.3400	22.70	+0.487%	538,523	-53.612%
2024-06-25	22.340	22.6800	22.3300	22.59	+1.255%	561,263	-53.386%
2024-06-24	22.350	22.4600	21.9300	22.31	-0.357%	615,532	-52.801%
2024-06-21	21.850	22.5250	21.7600	22.39	+3.132%	946,362	-52.970%
2024-06-20	21.450	22.1900	21.4450	21.71	+1.829%	464,046	-51.497%
2024-06-18	20.960	21.3900	20.8100	21.32	+1.621%	565,282	-50.610%
2024-06-17	20.750	21.1500	20.7000	20.98	+0.914%	760,609	-49.809%
2024-06-14	21.280	21.3000	20.7500	20.79	-3.302%	858,337	-49.351%
2024-06-13	22.010	22.0600	21.2700	21.50	-3.414%	897,885	-51.023%
2024-06-12	22.150	22.6100	21.8100	22.26	+1.090%	709,865	-52.695%
2024-06-11	21.920	22.1050	21.5300	22.02	-2.264%	737,661	-52.180%
2024-06-10	22.190	22.6500	22.0703	22.53	+2.084%	607,605	-53.262%
2024-06-07	22.480	22.5500	22.0100	22.07	-1.780%	364,486	-52.288%
2024-06-06	22.690	22.8300	22.2450	22.47	-1.577%	385,733	-53.138%
2024-06-05	22.110	22.8800	22.1100	22.83	+3.914%	726,702	-53.876%
2024-06-04	22.270	22.4100	21.9600	21.97	-2.399%	835,207	-52.071%
2024-06-03	22.950	23.1465	22.3400	22.51	+0.446%	1,041,036	-53.221%
2024-05-31	22.700	22.9160	22.2400	22.41	-2.565%	591,064	-53.012%
2024-05-30	22.720	23.1900	22.6300	23.00	+1.815%	703,344	-54.217%
2024-05-29	22.790	22.8200	22.5200	22.59	-1.138%	455,654	-53.386%
2024-05-28	23.030	23.1400	22.5900	22.85	-0.566%	607,643	-53.917%
2024-05-24	22.450	22.9900	22.3618	22.98	+3.281%	721,252	-54.178%
2024-05-23	22.710	22.7100	22.0900	22.25	-3.219%	1,152,098	-52.674%
2024-05-22	23.300	23.3450	22.7300	22.99	-1.668%	791,507	-54.197%
2024-05-21	22.710	23.4399	22.6700	23.38	+3.132%	1,244,383	-54.962%
2024-05-20	22.400	22.8100	22.3600	22.67	+1.386%	824,863	-53.551%
2024-05-17	22.610	22.6200	21.8600	22.36	-0.887%	857,110	-52.907%
2024-05-16	22.220	22.6350	22.1100	22.56	+1.211%	697,714	-53.324%
2024-05-15	21.980	22.3800	21.5500	22.29	+1.642%	1,058,297	-52.759%
2024-05-14	21.240	21.9600	20.9700	21.93	+3.835%	1,201,366	-51.984%
2024-05-13	20.620	21.2999	20.5500	21.12	+3.682%	1,195,583	-50.142%
2024-05-10	20.630	20.7300	20.2600	20.37	-0.294%	811,368	-48.306%
2024-05-09	20.150	20.4600	20.0000	20.43	+0.442%	1,280,729	-48.458%
2024-05-08	17.930	20.5200	17.8700	20.34	+15.568%	2,289,328	-48.230%
2024-05-07	17.620	17.8200	17.5200	17.60	-0.283%	471,126	-40.170%
2024-05-06	17.550	17.8400	17.4900	17.65	+1.320%	534,505	-40.340%
2024-05-03	17.260	17.4750	17.0700	17.42	+0.869%	430,027	-39.552%
2024-05-02	16.730	17.3300	16.7300	17.27	+3.537%	482,297	-39.027%
2024-05-01	16.630	16.8900	16.5600	16.68	-0.418%	345,660	-36.871%
2024-04-30	17.070	17.1700	16.7450	16.75	-1.529%	412,255	-37.134%
2024-04-29	16.860	17.0400	16.7800	17.01	+0.710%	385,266	-38.095%
2024-04-26	16.630	16.9900	16.6208	16.89	+1.625%	397,544	-37.655%
2024-04-25	16.280	16.6200	16.1800	16.62	+1.527%	340,955	-36.643%
2024-04-24	16.300	16.4800	16.2400	16.37	+0.306%	323,671	-35.675%
2024-04-23	16.050	16.4300	15.9900	16.32	+1.809%	418,245	-35.478%
2024-04-22	15.900	16.1250	15.7000	16.03	+0.945%	492,708	-34.311%
2024-04-19	15.710	16.0100	15.6500	15.88	+1.860%	455,715	-33.690%
2024-04-18	15.860	15.9400	15.5100	15.59	-1.702%	474,948	-32.457%
2024-04-17	15.960	16.1700	15.7300	15.86	-0.314%	375,253	-33.607%
2024-04-16	15.720	15.9700	15.5100	15.91	+0.760%	351,681	-33.815%
2024-04-15	15.900	16.1100	15.6700	15.79	-0.567%	418,448	-33.312%
2024-04-12	16.370	16.4200	15.8050	15.88	-2.457%	426,717	-33.690%
2024-04-11	15.770	16.3900	15.7700	16.28	+4.092%	602,918	-35.319%
2024-04-10	15.830	15.9300	15.5700	15.64	-0.572%	658,790	-32.673%
2024-04-09	16.490	16.5000	15.4403	15.73	-4.609%	1,065,769	-33.058%
2024-04-08	16.680	16.6900	16.2600	16.49	-1.257%	503,638	-36.143%
2024-04-05	16.780	16.8800	16.6200	16.70	+0.060%	317,408	-36.946%
2024-04-04	16.960	17.0222	16.5300	16.69	-1.476%	687,338	-36.908%
2024-04-03	16.570	17.0499	16.5500	16.94	+2.048%	686,501	-37.839%
2024-04-02	16.720	16.7398	16.4700	16.60	-0.955%	448,420	-36.566%
2024-04-01	16.420	16.8140	16.4000	16.76	+2.071%	706,993	-37.172%
2024-03-28	16.400	16.5250	16.3200	16.42	+0.428%	571,314	-35.871%
2024-03-27	16.340	16.4300	16.2300	16.35	+0.739%	258,803	-35.596%
2024-03-26	16.210	16.2800	16.0900	16.23	+0.123%	309,783	-35.120%
2024-03-25	16.450	16.5700	16.1400	16.21	-0.856%	414,414	-35.040%
2024-03-22	16.730	16.7350	16.3100	16.35	-2.154%	263,632	-35.596%
2024-03-21	16.450	16.7300	16.4150	16.71	+1.952%	415,363	-36.984%
2024-03-20	16.220	16.4600	16.0100	16.39	-0.061%	417,251	-35.754%
2024-03-19	16.330	16.5900	16.2500	16.40	+0.799%	428,664	-35.793%
2024-03-18	16.560	16.6400	16.2000	16.27	-1.751%	414,953	-35.280%
2024-03-15	16.710	17.0200	16.5200	16.56	-1.252%	823,390	-36.413%
2024-03-14	16.380	16.8300	16.1500	16.77	+2.694%	783,906	-37.209%
2024-03-13	15.900	16.3650	15.9000	16.33	+2.963%	772,829	-35.517%
2024-03-12	15.680	16.0600	15.6200	15.86	+1.407%	745,407	-33.607%
2024-03-11	15.780	15.8500	15.5650	15.64	-0.887%	612,388	-32.673%
2024-03-08	15.640	15.8600	15.4800	15.78	-0.630%	644,716	-33.270%
2024-03-07	15.860	15.9500	15.8050	15.88	+0.126%	457,616	-33.690%
2024-03-06	15.990	16.0900	15.7200	15.86	+0.126%	505,507	-33.607%
2024-03-05	15.630	16.0400	15.5500	15.84	+1.734%	630,392	-33.523%
2024-03-04	16.300	16.3600	15.5700	15.57	-4.185%	610,317	-32.370%
2024-03-01	16.240	16.4793	16.2300	16.25	+0.123%	408,606	-35.200%
2024-02-29	16.110	16.3500	16.0921	16.23	+1.311%	460,456	-35.120%
2024-02-28	16.000	16.2500	15.9600	16.02	-0.743%	395,309	-34.270%
2024-02-27	16.160	16.3400	15.9500	16.14	+0.248%	546,688	-34.758%
2024-02-26	15.880	16.1300	15.8300	16.10	+1.258%	543,992	-34.596%
2024-02-23	16.180	16.1800	15.9000	15.90	-2.214%	512,651	-33.774%
2024-02-22	16.180	16.2800	15.8000	16.26	+0.619%	632,520	-35.240%
2024-02-21	16.000	16.4700	15.9000	16.16	+0.811%	607,417	-34.839%
2024-02-20	16.350	16.3700	15.9600	16.03	-1.957%	753,575	-34.311%
2024-02-16	16.360	16.6300	16.1100	16.35	+0.615%	1,072,420	-35.596%
2024-02-15	16.020	16.4000	15.0501	16.25	-0.062%	1,407,296	-35.200%
2024-02-14	16.520	16.5880	16.0700	16.26	-0.914%	564,021	-35.240%
2024-02-13	16.450	16.5000	16.2000	16.41	-0.846%	585,234	-35.832%
2024-02-12	16.050	16.6500	16.0400	16.55	+3.438%	845,194	-36.375%
2024-02-09	15.920	16.0300	15.8100	16.00	+0.313%	605,019	-34.188%
2024-02-08	16.090	16.2200	15.9000	15.95	-1.177%	601,739	-33.981%
2024-02-07	16.060	16.2800	15.9100	16.14	-0.124%	634,610	-34.758%
2024-02-06	16.300	16.5200	16.1000	16.16	-0.798%	625,191	-34.839%
2024-02-05	16.160	16.4000	15.8000	16.29	+0.370%	808,427	-35.359%
2024-02-02	16.270	16.3000	16.0700	16.23	-0.123%	861,079	-35.120%
2024-02-01	16.700	16.7700	15.6000	16.25	-1.931%	1,126,315	-35.200%
2024-01-31	16.550	16.8800	16.4000	16.57	-0.181%	590,378	-36.451%
2024-01-30	16.350	16.7000	16.1800	16.60	+1.096%	776,717	-36.566%
2024-01-29	16.530	16.7800	16.1827	16.42	+0.736%	960,179	-35.871%
2024-01-26	16.040	16.3190	15.9617	16.30	+2.066%	818,941	-35.399%
2024-01-25	16.430	16.5000	15.8800	15.97	-1.844%	748,381	-34.064%
2024-01-24	15.860	16.5350	15.8600	16.27	+5.103%	1,159,949	-35.280%
2024-01-23	15.500	15.6400	15.2700	15.48	-0.642%	598,050	-31.977%
2024-01-22	15.660	15.8899	15.4800	15.58	0.000%	921,290	-32.413%
2024-01-19	15.600	15.7200	15.2200	15.58	+0.581%	764,288	-32.413%
2024-01-18	15.550	15.5910	15.2900	15.49	+1.574%	1,173,929	-32.021%
2024-01-17	14.760	15.3050	14.7600	15.25	+2.694%	878,781	-30.951%
2024-01-16	15.200	15.4100	14.8000	14.85	-1.329%	609,588	-29.091%
2024-01-12	15.500	15.6100	14.8800	15.05	+1.758%	1,057,001	-30.033%
2024-01-11	14.660	14.8150	14.3200	14.79	+0.612%	516,504	-28.803%
2024-01-10	14.980	14.9800	14.5900	14.70	-1.475%	401,657	-28.367%
2024-01-09	15.015	15.0785	14.6176	14.92	-0.334%	445,115	-29.424%
2024-01-08	14.790	14.9800	14.5500	14.97	-0.200%	595,713	-29.659%
2024-01-05	14.700	15.1000	14.6400	15.00	+2.599%	905,167	-29.800%
2024-01-04	14.980	15.3400	14.6000	14.62	-1.083%	984,433	-27.975%
2024-01-03	14.300	14.8800	14.2400	14.78	+3.357%	787,811	-28.755%
2024-01-02	14.430	14.6200	14.2650	14.30	+1.490%	572,897	-26.364%
2023-12-29	14.160	14.2000	13.9200	14.09	-0.142%	596,940	-25.266%
2023-12-28	14.210	14.2900	14.0800	14.11	-0.982%	400,957	-25.372%
2023-12-27	14.370	14.5400	14.2200	14.25	-0.697%	523,464	-26.105%