Dark

DB
Deutsche Bank Aktiengesellschaft
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

27.88USD-1.258%(-0.36)2,374,075

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

27.77USD-1.629%(-0.46)182,162

After-hours

May 16, 2025 4:55:30 PM EDT

27.83USD-0.161%(-0.05)1,577

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	27.750	27.960000	27.700000	27.87	-1.275%	2,374,075	0.000%
2025-05-15	28.080	28.335000	27.955000	28.23	+1.620%	4,237,270	-1.275%
2025-05-14	27.740	27.815000	27.590000	27.78	+0.981%	2,344,008	+0.324%
2025-05-13	27.600	27.729900	27.475000	27.51	+0.073%	2,949,725	+1.309%
2025-05-12	27.380	27.500000	27.190000	27.49	+0.402%	2,952,415	+1.382%
2025-05-09	27.100	27.380000	27.080000	27.38	+2.508%	1,878,799	+1.790%
2025-05-08	26.855	26.885000	26.620000	26.71	+0.150%	3,075,655	+4.343%
2025-05-07	26.725	26.840000	26.585000	26.67	-0.262%	2,297,299	+4.499%
2025-05-06	26.660	26.970000	26.660000	26.74	-0.926%	2,440,813	+4.226%
2025-05-05	27.100	27.250000	26.980000	26.99	+0.709%	3,150,739	+3.260%
2025-05-02	26.580	26.810000	26.510000	26.80	+1.515%	3,231,673	+3.993%
2025-05-01	26.500	26.680000	26.325000	26.40	+0.725%	2,325,590	+5.568%
2025-04-30	25.830	26.265000	25.620000	26.21	-2.128%	4,049,505	+6.333%
2025-04-29	26.640	26.960000	26.600000	26.78	+4.040%	5,351,242	+4.070%
2025-04-28	25.660	25.775000	25.475000	25.74	+0.195%	2,839,814	+8.275%
2025-04-25	25.370	25.710000	25.350000	25.69	+1.944%	2,555,143	+8.486%
2025-04-24	24.905	25.225000	24.870000	25.20	+1.327%	2,674,660	+10.595%
2025-04-23	24.900	25.180000	24.725000	24.87	+2.219%	3,855,286	+12.063%
2025-04-22	23.920	24.360000	23.890000	24.33	+4.555%	3,312,367	+14.550%
2025-04-21	23.500	23.560000	22.990000	23.27	-0.852%	1,774,958	+19.768%
2025-04-17	23.380	23.660000	23.330000	23.47	+0.557%	2,701,079	+18.747%
2025-04-16	23.340	23.650000	23.180000	23.34	-0.850%	2,692,945	+19.409%
2025-04-15	23.440	23.660000	23.330000	23.54	+1.905%	2,773,082	+18.394%
2025-04-14	23.020	23.300000	22.883500	23.10	+3.033%	3,883,972	+20.649%
2025-04-11	21.740	22.485000	21.625000	22.42	+4.279%	4,228,953	+24.309%
2025-04-10	21.630	21.770000	20.960000	21.50	-2.494%	5,658,337	+29.628%
2025-04-09	20.010	22.250000	19.705000	22.05	+11.083%	7,876,742	+26.395%
2025-04-08	20.940	20.955000	19.645000	19.85	+1.795%	7,218,640	+40.403%
2025-04-07	19.620	21.130000	18.890000	19.50	-4.739%	19,945,612	+42.923%
2025-04-04	20.920	21.065000	20.190000	20.47	-10.533%	7,214,233	+36.150%
2025-04-03	23.190	23.340000	22.790000	22.88	-5.998%	3,572,525	+21.809%
2025-04-02	23.890	24.466247	23.860700	24.34	+1.332%	2,362,184	+14.503%
2025-04-01	24.070	24.155000	23.730000	24.02	+0.797%	2,498,798	+16.028%
2025-03-31	23.380	23.910000	23.175000	23.83	-0.543%	2,970,022	+16.953%
2025-03-28	24.120	24.140000	23.760700	23.96	-2.204%	2,502,886	+16.319%
2025-03-27	24.410	24.660000	24.257000	24.50	-0.770%	3,235,484	+13.755%
2025-03-26	25.110	25.245000	24.575000	24.69	-2.218%	3,248,346	+12.880%
2025-03-25	25.100	25.330000	25.010000	25.25	+1.979%	2,654,046	+10.376%
2025-03-24	24.650	24.835000	24.605000	24.76	+2.187%	2,704,757	+12.561%
2025-03-21	23.900	24.305000	23.900000	24.23	+0.331%	2,515,626	+15.023%
2025-03-20	23.960	24.270000	23.960000	24.15	-2.542%	3,427,686	+15.404%
2025-03-19	24.510	24.930000	24.350000	24.78	-0.602%	3,551,443	+12.470%
2025-03-18	24.780	25.030000	24.620000	24.93	+4.092%	5,271,642	+11.793%
2025-03-17	23.855	24.120000	23.840000	23.95	-1.115%	4,580,466	+16.367%
2025-03-14	23.900	24.230000	23.865000	24.22	+5.396%	4,575,701	+15.070%
2025-03-13	23.290	23.355000	22.960000	22.98	-1.753%	3,128,772	+21.279%
2025-03-12	23.490	23.639900	23.300200	23.39	+0.950%	4,638,758	+19.153%
2025-03-11	23.060	23.370000	22.545000	23.17	-0.215%	6,912,043	+20.285%
2025-03-10	23.030	23.290000	22.690000	23.22	-3.891%	8,311,142	+20.026%
2025-03-07	23.970	24.170000	23.685000	24.16	+0.667%	4,369,125	+15.356%
2025-03-06	24.260	24.440000	23.570000	24.00	+0.503%	7,923,225	+16.125%
2025-03-05	22.910	23.960000	22.890000	23.88	+13.768%	10,981,364	+16.709%
2025-03-04	20.820	21.440000	20.320000	20.99	-2.734%	8,696,481	+32.778%
2025-03-03	22.000	22.140000	21.415000	21.58	+0.419%	4,043,836	+29.147%
2025-02-28	21.390	21.580000	21.179600	21.49	+0.468%	12,210,620	+29.688%
2025-02-27	21.270	21.440000	21.070000	21.39	-1.429%	5,492,659	+30.295%
2025-02-26	21.605	21.960000	21.560000	21.70	+1.449%	4,011,762	+28.433%
2025-02-25	21.420	21.465000	21.015000	21.39	+3.835%	7,179,583	+30.295%
2025-02-24	20.920	20.920000	20.405000	20.60	+1.478%	2,027,501	+35.291%
2025-02-21	20.620	20.620000	20.290000	20.30	-0.441%	1,962,191	+37.291%
2025-02-20	20.510	20.530000	20.200000	20.39	+0.691%	2,235,204	+36.685%
2025-02-19	20.460	20.530000	20.170000	20.25	-3.295%	1,867,621	+37.630%
2025-02-18	20.680	20.960000	20.630000	20.94	+3.663%	2,637,677	+33.095%
2025-02-14	20.240	20.315000	20.160000	20.20	+1.253%	1,271,924	+37.970%
2025-02-13	19.860	20.039900	19.800000	19.95	-0.845%	1,929,617	+39.699%
2025-02-12	19.890	20.120000	19.820000	20.12	+2.392%	1,988,991	+38.519%
2025-02-11	19.320	19.700000	19.280000	19.65	+2.665%	2,944,794	+41.832%
2025-02-10	19.340	19.340000	19.079900	19.14	-0.156%	1,309,279	+45.611%
2025-02-07	19.410	19.435000	19.120000	19.17	-1.236%	1,776,397	+45.383%
2025-02-06	19.220	19.435000	19.032900	19.41	+2.482%	2,132,535	+43.586%
2025-02-05	18.870	18.960000	18.730700	18.94	+0.318%	1,993,925	+47.149%
2025-02-04	18.800	18.945000	18.750000	18.88	+0.266%	1,568,523	+47.617%
2025-02-03	18.680	18.930000	18.560000	18.83	-3.584%	2,366,985	+48.008%
2025-01-31	19.570	19.735000	19.465000	19.53	-1.064%	1,607,588	+42.704%
2025-01-30	19.720	19.905000	19.594900	19.74	-1.840%	3,455,150	+41.185%
2025-01-29	20.220	20.450000	19.965000	20.11	0.000%	2,455,739	+38.588%
2025-01-28	20.020	20.185000	19.995000	20.11	+0.299%	1,533,955	+38.588%
2025-01-27	20.000	20.055000	19.850000	20.05	+0.250%	1,887,409	+39.002%
2025-01-24	20.010	20.075000	19.955000	20.00	+0.503%	1,971,251	+39.350%
2025-01-23	19.780	19.900000	19.740000	19.90	+2.314%	2,440,081	+40.050%
2025-01-22	19.550	19.580000	19.440000	19.45	-0.866%	1,326,344	+43.290%
2025-01-21	19.460	19.650000	19.420000	19.62	+2.830%	1,697,173	+42.049%
2025-01-17	19.000	19.140500	19.000000	19.08	+1.652%	1,039,348	+46.069%
2025-01-16	18.760	18.830000	18.660000	18.77	0.000%	1,098,597	+48.482%
2025-01-15	18.680	18.850000	18.620000	18.77	+2.962%	2,277,112	+48.482%
2025-01-14	17.910	18.240000	17.820000	18.23	+4.770%	2,323,278	+52.880%
2025-01-13	17.210	17.420000	17.170000	17.40	-0.458%	1,956,657	+60.172%
2025-01-10	17.750	17.870000	17.450500	17.48	+0.866%	1,499,547	+59.439%
2025-01-08	17.300	17.385000	17.200000	17.33	-0.517%	1,507,924	+60.819%
2025-01-07	17.680	17.680000	17.365000	17.42	-0.457%	1,491,951	+59.989%
2025-01-06	17.420	17.725000	17.410000	17.50	+0.057%	1,501,387	+59.257%
2025-01-03	17.530	17.530000	17.345000	17.49	+1.923%	1,532,541	+59.348%
2025-01-02	17.200	17.245000	17.055000	17.16	+0.645%	1,515,758	+62.413%
2024-12-31	17.080	17.190000	16.965000	17.05	-0.409%	709,525	+63.460%
2024-12-30	17.120	17.220000	17.000000	17.12	-0.349%	660,620	+62.792%
2024-12-27	17.190	17.260000	17.085000	17.18	-0.232%	725,006	+62.224%
2024-12-26	17.150	17.250000	17.092000	17.22	+0.233%	497,931	+61.847%
2024-12-24	17.030	17.220000	16.990000	17.18	+0.822%	246,776	+62.224%
2024-12-23	16.950	17.050000	16.875000	17.04	+0.650%	889,261	+63.556%
2024-12-20	16.610	17.015000	16.600000	16.93	-1.110%	1,397,128	+64.619%
2024-12-19	17.280	17.315000	17.085000	17.12	-0.349%	898,436	+62.792%
2024-12-18	17.750	17.820000	17.110000	17.18	-2.442%	1,590,745	+62.224%
2024-12-17	17.760	17.770000	17.595000	17.61	-2.003%	1,081,648	+58.262%
2024-12-16	17.970	18.045300	17.880000	17.97	+0.447%	1,212,505	+55.092%
2024-12-13	17.960	17.960000	17.790000	17.89	+1.188%	1,083,031	+55.785%
2024-12-12	17.800	17.940000	17.680000	17.68	-1.174%	1,190,798	+57.636%
2024-12-11	17.890	17.910000	17.715000	17.89	+0.280%	1,023,873	+55.785%
2024-12-10	17.890	17.920000	17.815000	17.84	+0.791%	1,127,746	+56.222%
2024-12-09	17.890	17.930000	17.700000	17.70	-0.506%	776,584	+57.458%
2024-12-06	18.070	18.070000	17.755000	17.79	-0.781%	783,815	+56.661%
2024-12-05	17.830	17.990000	17.820000	17.93	+2.633%	1,092,755	+55.438%
2024-12-04	17.600	17.615000	17.440000	17.47	-0.682%	1,141,363	+59.531%
2024-12-03	17.490	17.630000	17.370000	17.59	+2.986%	2,050,488	+58.442%
2024-12-02	17.100	17.140000	16.880000	17.08	+0.412%	1,780,853	+63.173%
2024-11-29	16.790	17.020000	16.780000	17.01	+4.420%	1,185,030	+63.845%
2024-11-27	16.240	16.355000	16.230000	16.29	-0.061%	638,707	+71.087%
2024-11-26	16.450	16.495000	16.220600	16.30	-1.092%	959,775	+70.982%
2024-11-25	16.450	16.520000	16.370000	16.48	+1.728%	1,434,973	+69.114%
2024-11-22	16.070	16.255000	16.020100	16.20	-3.571%	2,003,708	+72.037%
2024-11-21	16.770	16.870000	16.680000	16.80	+0.179%	1,707,272	+65.893%
2024-11-20	16.860	16.885000	16.685000	16.77	-0.119%	1,175,431	+66.190%
2024-11-19	16.615	16.835000	16.580300	16.79	-1.813%	1,668,015	+65.992%
2024-11-18	16.960	17.135000	16.960000	17.10	+0.707%	1,078,255	+62.982%
2024-11-15	16.920	16.980000	16.870000	16.98	+1.494%	1,775,502	+64.134%
2024-11-14	16.810	16.860000	16.675000	16.73	+2.012%	1,913,616	+66.587%
2024-11-13	16.640	16.640000	16.300000	16.40	-2.148%	2,937,504	+69.939%
2024-11-12	16.920	16.940000	16.670000	16.76	-2.501%	1,194,947	+66.289%
2024-11-11	16.970	17.210100	16.970000	17.19	+3.243%	1,759,182	+62.129%
2024-11-08	16.770	16.790000	16.535000	16.65	-3.366%	2,234,207	+67.387%
2024-11-07	17.410	17.480000	17.140000	17.23	-0.462%	2,754,743	+61.753%
2024-11-06	17.320	17.440400	17.255000	17.31	-0.403%	3,585,978	+61.005%
2024-11-05	17.180	17.395000	17.150000	17.38	+1.519%	1,094,194	+60.357%
2024-11-04	17.270	17.270000	17.065000	17.12	+0.411%	1,945,767	+62.792%
2024-11-01	17.220	17.260000	17.050000	17.05	+0.649%	1,705,531	+63.460%
2024-10-31	17.000	17.035000	16.720000	16.94	+1.134%	2,067,314	+64.522%
2024-10-30	16.640	16.890000	16.630000	16.75	-1.471%	1,607,235	+66.388%
2024-10-29	17.060	17.100000	16.939400	17.00	-0.759%	1,478,845	+63.941%
2024-10-28	16.910	17.185000	16.890000	17.13	+1.722%	1,429,251	+62.697%
2024-10-25	17.200	17.240000	16.834000	16.84	-1.636%	1,524,469	+65.499%
2024-10-24	17.090	17.160000	16.990700	17.12	-1.155%	1,408,809	+62.792%
2024-10-23	17.410	17.460000	17.275000	17.32	-1.423%	2,072,120	+60.912%
2024-10-22	17.440	17.650000	17.415000	17.57	+0.572%	1,526,041	+58.623%
2024-10-21	17.610	17.630000	17.435000	17.47	-0.964%	956,067	+59.531%
2024-10-18	17.650	17.685000	17.584000	17.64	+0.800%	1,106,887	+57.993%
2024-10-17	17.570	17.620000	17.480000	17.50	-0.171%	933,927	+59.257%
2024-10-16	17.450	17.540000	17.410000	17.53	+1.682%	884,802	+58.985%
2024-10-15	17.470	17.480000	17.225000	17.24	-1.203%	1,871,831	+61.659%
2024-10-14	17.670	17.830000	17.380000	17.45	-1.801%	4,927,591	+59.713%
2024-10-11	17.550	17.800000	17.550000	17.77	+1.023%	1,116,456	+56.837%
2024-10-10	17.570	17.610000	17.460000	17.59	+0.514%	1,306,319	+58.442%
2024-10-09	17.320	17.545000	17.320000	17.50	+0.633%	987,677	+59.257%
2024-10-08	17.380	17.400000	17.275000	17.39	-0.515%	922,077	+60.265%
2024-10-07	17.500	17.625000	17.400000	17.48	+0.344%	1,270,030	+59.439%
2024-10-04	17.310	17.460000	17.275000	17.42	+3.077%	1,558,732	+59.989%
2024-10-03	16.870	16.980000	16.790000	16.90	-0.530%	1,021,632	+64.911%
2024-10-02	16.970	17.065000	16.920000	16.99	+0.236%	1,239,914	+64.038%
2024-10-01	17.290	17.310000	16.735000	16.95	-2.080%	1,897,390	+64.425%
2024-09-30	17.210	17.310000	17.145000	17.31	-0.115%	1,050,414	+61.005%
2024-09-27	17.400	17.440000	17.310000	17.33	-0.173%	1,500,897	+60.819%
2024-09-26	17.280	17.395000	17.265000	17.36	+2.600%	1,713,288	+60.541%
2024-09-25	17.130	17.150000	16.905000	16.92	-0.588%	1,448,663	+64.716%
2024-09-24	16.980	17.046000	16.940000	17.02	+0.710%	1,718,708	+63.749%
2024-09-23	16.960	17.015000	16.840000	16.90	-0.118%	1,637,004	+64.911%
2024-09-20	16.920	16.950000	16.750000	16.92	-0.529%	1,418,504	+64.716%
2024-09-19	16.870	17.055000	16.790000	17.01	+2.347%	1,761,651	+63.845%
2024-09-18	16.690	16.860000	16.544000	16.62	+0.120%	2,107,104	+67.690%
2024-09-17	16.540	16.710100	16.540000	16.60	+1.840%	2,785,985	+67.892%
2024-09-16	16.050	16.310000	16.040000	16.30	+0.555%	1,701,863	+70.982%
2024-09-13	16.030	16.305000	16.030000	16.21	+2.465%	2,237,070	+71.931%
2024-09-12	15.640	15.870000	15.569900	15.82	+0.957%	1,829,016	+76.169%
2024-09-11	15.550	15.680000	15.205000	15.67	-1.198%	3,440,060	+77.856%
2024-09-10	16.250	16.250000	15.650000	15.86	-4.630%	2,589,594	+75.725%
2024-09-09	16.600	16.710000	16.550000	16.63	+2.908%	2,011,891	+67.589%
2024-09-06	16.570	16.615000	16.120000	16.16	-2.709%	1,917,897	+72.463%
2024-09-05	16.670	16.719400	16.531000	16.61	+4.008%	2,172,296	+67.790%
2024-09-04	15.980	16.150000	15.930000	15.97	+0.314%	1,565,737	+74.515%
2024-09-03	16.130	16.160000	15.885000	15.92	-2.927%	2,140,777	+75.063%
2024-08-30	16.310	16.425000	16.265000	16.40	+0.985%	1,637,341	+69.939%
2024-08-29	16.370	16.380000	16.240000	16.24	-0.246%	1,524,574	+71.613%
2024-08-28	16.330	16.375000	16.220000	16.28	-1.214%	1,368,997	+71.192%
2024-08-27	16.460	16.500000	16.390100	16.48	+0.980%	1,494,184	+69.114%
2024-08-26	16.320	16.360000	16.255000	16.32	-0.790%	1,479,331	+70.772%
2024-08-23	16.210	16.460000	16.210000	16.45	+1.543%	1,463,174	+69.422%
2024-08-22	16.180	16.250000	16.075000	16.20	+3.382%	2,533,491	+72.037%
2024-08-21	15.600	15.715000	15.525000	15.67	+1.490%	1,985,108	+77.856%
2024-08-20	15.470	15.485000	15.390000	15.44	-1.593%	1,109,388	+80.505%
2024-08-19	15.590	15.710000	15.550000	15.69	+1.226%	958,897	+77.629%
2024-08-16	15.290	15.510000	15.285000	15.50	+2.310%	1,720,225	+79.806%
2024-08-15	15.120	15.240000	15.090000	15.15	+2.434%	1,500,402	+83.960%
2024-08-14	14.770	14.850000	14.710000	14.79	+0.818%	2,234,393	+88.438%
2024-08-13	14.450	14.680000	14.419400	14.67	+1.242%	1,270,597	+89.980%
2024-08-12	14.550	14.610000	14.430100	14.49	-0.275%	1,436,810	+92.340%
2024-08-09	14.320	14.555000	14.310600	14.53	+1.537%	1,199,161	+91.810%
2024-08-08	14.280	14.349900	14.190000	14.31	+1.634%	1,412,352	+94.759%
2024-08-07	14.400	14.460000	14.050000	14.08	-0.495%	1,950,273	+97.940%
2024-08-06	13.830	14.220000	13.820000	14.15	+0.497%	2,542,110	+96.961%
2024-08-05	13.780	14.240000	13.700000	14.08	-2.086%	3,592,733	+97.940%
2024-08-02	14.590	14.635000	14.340000	14.38	-4.642%	3,150,984	+93.811%
2024-08-01	15.520	15.530000	15.010000	15.08	-3.085%	3,887,795	+84.814%
2024-07-31	15.660	15.720000	15.535000	15.56	-1.457%	1,771,597	+79.113%
2024-07-30	15.780	15.860000	15.730000	15.79	+2.003%	1,915,122	+76.504%
2024-07-29	15.580	15.620000	15.425000	15.48	-1.213%	1,253,473	+80.039%
2024-07-26	15.610	15.745000	15.575000	15.67	+0.320%	1,754,947	+77.856%
2024-07-25	15.590	15.785000	15.510000	15.62	+1.231%	2,167,853	+78.425%
2024-07-24	15.980	16.035000	15.430000	15.43	-9.448%	4,502,700	+80.622%
2024-07-23	16.770	17.060000	16.720000	17.04	+0.650%	1,741,977	+63.556%
2024-07-22	16.780	16.960000	16.720000	16.93	+3.865%	1,776,680	+64.619%
2024-07-19	16.320	16.415000	16.250000	16.30	-1.332%	1,233,303	+70.982%
2024-07-18	16.800	16.840000	16.490000	16.52	-0.721%	1,591,860	+68.705%
2024-07-17	16.630	16.730100	16.585000	16.64	+0.605%	1,370,526	+67.488%
2024-07-16	16.460	16.560000	16.390000	16.54	-0.181%	1,243,483	+68.501%
2024-07-15	16.650	16.670000	16.550000	16.57	-0.421%	866,901	+68.196%
2024-07-12	16.650	16.725000	16.615000	16.64	+0.241%	1,030,445	+67.488%
2024-07-11	16.680	16.720000	16.550000	16.60	-0.658%	1,520,865	+67.892%
2024-07-10	16.640	16.735000	16.630000	16.71	+0.300%	941,265	+66.786%
2024-07-09	16.520	16.750000	16.500000	16.66	-0.418%	1,165,912	+67.287%
2024-07-08	16.900	16.945000	16.715000	16.73	-1.356%	1,328,331	+66.587%
2024-07-05	17.000	17.040000	16.855000	16.96	-0.411%	1,261,514	+64.328%
2024-07-03	16.890	17.055000	16.885000	17.03	+3.778%	1,313,924	+63.652%
2024-07-02	16.380	16.510000	16.295000	16.41	-1.204%	1,163,025	+69.835%
2024-07-01	16.490	16.620000	16.434000	16.61	+4.203%	2,159,855	+67.790%
2024-06-28	15.870	15.980000	15.844000	15.94	+0.950%	1,265,254	+74.843%
2024-06-27	15.840	15.915000	15.780000	15.79	+0.509%	903,770	+76.504%
2024-06-26	15.620	15.729900	15.615000	15.71	+0.191%	965,033	+77.403%
2024-06-25	15.670	15.725000	15.615000	15.68	-1.384%	763,543	+77.742%
2024-06-24	15.760	15.955000	15.730000	15.90	+2.780%	1,369,180	+75.283%
2024-06-21	15.530	15.585000	15.405000	15.47	-2.089%	1,250,739	+80.155%
2024-06-20	15.760	15.840000	15.740000	15.80	+0.063%	1,043,977	+76.392%
2024-06-18	15.750	15.830000	15.730000	15.79	0.000%	972,612	+76.504%
2024-06-17	15.660	15.790000	15.590000	15.79	+2.069%	1,432,249	+76.504%
2024-06-14	15.180	15.470000	15.140000	15.47	-1.465%	1,751,029	+80.155%
2024-06-13	15.900	15.900000	15.590000	15.70	-2.847%	1,878,682	+77.516%
2024-06-12	16.280	16.315000	16.110000	16.16	+1.699%	1,382,074	+72.463%
2024-06-11	15.960	15.980000	15.760000	15.89	-3.287%	1,810,135	+75.393%
2024-06-10	16.280	16.450000	16.195000	16.43	-0.725%	1,109,464	+69.629%
2024-06-07	16.570	16.620000	16.500000	16.55	-0.181%	972,940	+68.399%
2024-06-06	16.550	16.690000	16.530000	16.58	+1.221%	1,164,069	+68.094%
2024-06-05	16.440	16.490000	16.280000	16.38	-0.122%	1,110,133	+70.147%
2024-06-04	16.300	16.510000	16.300000	16.40	-2.671%	1,701,005	+69.939%
2024-06-03	16.690	16.865000	16.529900	16.85	+1.019%	2,300,900	+65.401%
2024-05-31	16.480	16.695000	16.320100	16.68	-0.358%	1,797,122	+67.086%
2024-05-30	16.700	16.810000	16.660000	16.74	+1.087%	1,769,279	+66.487%
2024-05-29	16.590	16.650000	16.520000	16.56	-2.588%	895,760	+68.297%
2024-05-28	17.010	17.105000	16.920000	17.00	-0.293%	1,299,877	+63.941%
2024-05-24	16.820	17.080000	16.800000	17.05	+2.096%	1,329,561	+63.460%
2024-05-23	16.900	16.940000	16.663115	16.70	-0.179%	1,315,246	+66.886%
2024-05-22	16.910	16.940000	16.689900	16.73	-0.889%	1,166,049	+66.587%
2024-05-21	16.800	16.910000	16.730100	16.88	-0.413%	1,682,681	+65.107%
2024-05-20	16.970	17.035000	16.890000	16.95	-0.761%	1,382,045	+64.425%
2024-05-17	16.890	17.095000	16.850000	17.08	-0.524%	1,388,915	+63.173%
2024-05-16	17.270	17.290000	17.144700	17.17	-2.054%	2,205,061	+62.318%
2024-05-15	17.460	17.530000	17.415000	17.53	+0.458%	2,239,622	+58.985%
2024-05-14	17.260	17.450000	17.200000	17.45	+2.406%	1,492,555	+59.713%
2024-05-13	17.120	17.155000	17.020000	17.04	-0.583%	1,426,296	+63.556%
2024-05-10	17.140	17.195000	17.070000	17.14	-0.233%	2,325,027	+62.602%
2024-05-09	17.270	17.315000	17.125000	17.18	-0.463%	1,316,456	+62.224%
2024-05-08	17.140	17.280000	17.120000	17.26	-0.174%	1,535,391	+61.472%
2024-05-07	17.310	17.410000	17.190000	17.29	+2.308%	2,472,872	+61.191%
2024-05-06	16.790	16.910000	16.760000	16.90	+2.611%	2,074,538	+64.911%
2024-05-03	16.350	16.490000	16.295000	16.47	+1.729%	1,816,059	+69.217%
2024-05-02	16.180	16.240000	16.060000	16.19	+0.124%	1,687,736	+72.143%
2024-05-01	16.050	16.400000	16.045000	16.17	+0.748%	2,144,647	+72.356%
2024-04-30	16.130	16.250000	16.020000	16.05	-1.170%	1,610,998	+73.645%
2024-04-29	16.140	16.330000	15.940000	16.24	-8.610%	6,109,643	+71.613%
2024-04-26	17.850	17.895000	17.600000	17.77	-0.837%	4,138,498	+56.837%
2024-04-25	17.520	17.955000	17.500000	17.92	+8.738%	6,880,460	+55.525%
2024-04-24	16.390	16.510000	16.300000	16.48	-0.121%	3,010,679	+69.114%
2024-04-23	16.280	16.500000	16.280000	16.50	+1.601%	3,042,809	+68.909%
2024-04-22	16.060	16.260000	16.030000	16.24	+2.074%	2,203,550	+71.613%
2024-04-19	15.900	16.010000	15.840000	15.91	+0.696%	4,587,916	+75.173%
2024-04-18	15.640	15.885000	15.605000	15.80	+0.830%	7,543,605	+76.392%
2024-04-17	15.540	15.720000	15.420000	15.67	+1.952%	8,763,731	+77.856%
2024-04-16	15.410	15.470000	15.270000	15.37	-0.903%	3,430,515	+81.327%
2024-04-15	15.910	15.960000	15.455000	15.51	-0.895%	3,178,516	+79.691%
2024-04-12	15.770	15.835000	15.570000	15.65	-0.509%	3,642,109	+78.083%
2024-04-11	15.780	15.790000	15.504000	15.73	-1.626%	4,076,480	+77.177%
2024-04-10	15.940	16.205000	15.900000	15.99	+0.566%	4,822,600	+74.296%
2024-04-09	16.120	16.150000	15.820000	15.90	-1.609%	2,152,326	+75.283%
2024-04-08	16.120	16.190000	16.090500	16.16	+1.380%	2,237,633	+72.463%
2024-04-05	15.900	16.040000	15.850000	15.94	-0.063%	2,459,709	+74.843%
2024-04-04	16.260	16.335000	15.940000	15.95	-1.238%	3,263,593	+74.734%
2024-04-03	15.900	16.170000	15.890000	16.15	+2.932%	2,761,775	+72.570%
2024-04-02	15.650	15.710000	15.615000	15.69	-0.127%	3,585,664	+77.629%
2024-04-01	15.770	15.850000	15.650000	15.71	-0.380%	3,387,199	+77.403%
2024-03-28	15.780	15.825000	15.710000	15.77	-1.190%	4,021,155	+76.728%
2024-03-27	15.800	15.970000	15.775000	15.96	+3.906%	4,392,423	+74.624%
2024-03-26	15.460	15.490000	15.360000	15.36	+0.589%	2,425,243	+81.445%
2024-03-25	15.300	15.390000	15.260000	15.27	-0.196%	2,483,951	+82.515%
2024-03-22	15.280	15.360000	15.240000	15.30	+0.526%	3,246,925	+82.157%
2024-03-21	15.080	15.230000	15.080000	15.22	+1.534%	5,183,356	+83.114%
2024-03-20	14.710	15.020000	14.684000	14.99	+0.672%	3,590,210	+85.924%
2024-03-19	14.990	15.040000	14.860100	14.89	+1.777%	3,586,537	+87.173%
2024-03-18	14.740	14.750000	14.610000	14.63	-1.282%	5,011,217	+90.499%
2024-03-15	14.850	14.960000	14.790000	14.82	+0.885%	5,891,774	+88.057%
2024-03-14	14.770	14.820000	14.622500	14.69	-1.077%	3,580,328	+89.721%
2024-03-13	14.950	15.020000	14.830100	14.85	-0.202%	3,689,324	+87.677%
2024-03-12	14.790	14.954200	14.630000	14.88	+4.129%	6,143,274	+87.298%
2024-03-11	14.070	14.290000	14.050100	14.29	+2.291%	3,562,793	+95.031%
2024-03-08	14.010	14.110000	13.910000	13.97	+0.215%	3,408,419	+99.499%
2024-03-07	13.760	13.950000	13.760000	13.94	+1.901%	2,583,302	+99.928%
2024-03-06	13.770	13.790000	13.630000	13.68	+0.073%	2,690,725	+103.728%
2024-03-05	13.570	13.795000	13.570000	13.67	+0.589%	2,685,415	+103.877%
2024-03-04	13.590	13.696000	13.590000	13.59	0.000%	2,413,806	+105.077%
2024-03-01	13.560	13.630000	13.433800	13.59	+1.191%	3,280,380	+105.077%
2024-02-29	13.470	13.510000	13.310000	13.43	+0.374%	2,335,305	+107.520%
2024-02-28	13.420	13.470000	13.380000	13.38	-0.520%	1,949,941	+108.296%
2024-02-27	13.310	13.470000	13.300000	13.45	+1.356%	2,506,217	+107.212%
2024-02-26	13.380	13.430000	13.221500	13.27	-0.822%	2,279,966	+110.023%
2024-02-23	13.390	13.460000	13.355000	13.38	+1.210%	2,620,859	+108.296%
2024-02-22	13.260	13.340000	13.200000	13.22	+1.928%	2,866,012	+110.817%
2024-02-21	12.920	13.010000	12.869900	12.97	0.000%	2,114,692	+114.880%
2024-02-20	12.820	12.970000	12.790000	12.97	+0.777%	2,428,980	+114.880%
2024-02-16	13.010	13.040000	12.850000	12.87	-0.847%	1,752,243	+116.550%
2024-02-15	12.780	13.000000	12.750000	12.98	+1.169%	2,661,695	+114.715%
2024-02-14	12.810	12.890000	12.725000	12.83	+1.343%	3,001,788	+117.225%
2024-02-13	12.740	12.750000	12.580100	12.66	-1.479%	2,906,004	+120.142%
2024-02-12	12.660	12.890000	12.660000	12.85	+2.472%	3,698,655	+116.887%
2024-02-09	12.500	12.560000	12.430600	12.54	-0.318%	2,829,964	+122.249%
2024-02-08	12.610	12.650000	12.490000	12.58	0.000%	3,443,099	+121.542%
2024-02-07	12.760	12.780000	12.470000	12.58	-4.625%	8,548,925	+121.542%
2024-02-06	13.250	13.300000	13.160000	13.19	-2.151%	3,650,335	+111.296%
2024-02-05	13.600	13.612000	13.350000	13.48	-2.531%	3,737,664	+106.751%
2024-02-02	13.710	13.890000	13.655000	13.83	+1.691%	5,325,925	+101.518%
2024-02-01	13.680	13.740000	13.320000	13.60	+5.837%	7,655,485	+104.926%
2024-01-31	13.140	13.150000	12.840000	12.85	-2.058%	4,867,572	+116.887%
2024-01-30	13.060	13.159900	13.055000	13.12	+1.079%	2,072,506	+112.424%
2024-01-29	12.980	12.980000	12.880100	12.98	-0.992%	1,969,444	+114.715%
2024-01-26	13.160	13.195000	13.094500	13.11	-0.152%	1,577,906	+112.586%
2024-01-25	13.220	13.220000	13.040000	13.13	-0.530%	2,167,183	+112.262%
2024-01-24	13.270	13.345000	13.190000	13.20	+1.149%	2,080,994	+111.136%
2024-01-23	13.030	13.075000	12.960000	13.05	+0.694%	1,803,252	+113.563%
2024-01-22	13.000	13.050000	12.920000	12.96	-0.384%	2,008,000	+115.046%
2024-01-19	12.910	13.010000	12.820000	13.01	0.000%	2,654,571	+114.220%
2024-01-18	12.970	13.010000	12.880000	13.01	+1.641%	2,260,452	+114.220%
2024-01-17	12.710	12.845000	12.695000	12.80	-0.234%	2,610,565	+117.734%
2024-01-16	12.850	12.935000	12.770000	12.83	-1.986%	3,335,089	+117.225%
2024-01-12	13.270	13.355000	13.010000	13.09	-2.532%	5,847,688	+112.911%
2024-01-11	13.600	13.650000	13.280000	13.43	-3.865%	5,607,846	+107.520%
2024-01-10	13.910	14.020000	13.890000	13.97	+1.159%	2,673,626	+99.499%
2024-01-09	13.890	13.915000	13.800000	13.81	-1.428%	2,595,997	+101.810%
2024-01-08	13.900	14.010000	13.860000	14.01	+2.039%	2,714,841	+98.929%
2024-01-05	13.680	13.880000	13.680000	13.73	+0.808%	2,588,742	+102.986%
2024-01-04	13.610	13.725000	13.600000	13.62	+2.099%	2,475,383	+104.626%
2024-01-03	13.370	13.420000	13.295000	13.34	-1.984%	2,716,885	+108.921%
2024-01-02	13.600	13.710000	13.550000	13.61	+0.443%	2,093,623	+104.776%
2023-12-29	13.640	13.650000	13.510000	13.55	-0.514%	1,187,854	+105.683%
2023-12-28	13.690	13.720000	13.610000	13.62	-1.089%	1,443,342	+104.626%
2023-12-27	13.710	13.810000	13.690000	13.77	+0.291%	1,707,865	+102.397%
2023-12-26	13.700	13.750000	13.650000	13.73	+0.512%	1,475,635	+102.986%
2023-12-22	13.620	13.680000	13.580000	13.66	+1.036%	2,388,408	+104.026%
2023-12-21	13.530	13.545000	13.415000	13.52	+1.654%	4,336,124	+106.139%
2023-12-20	13.470	13.500000	13.290000	13.30	+0.377%	3,001,610	+109.549%
2023-12-19	13.170	13.260000	13.155000	13.25	+1.377%	1,829,206	+110.340%
2023-12-18	13.100	13.125000	13.030000	13.07	-0.533%	1,924,061	+113.236%
2023-12-15	13.150	13.215000	13.110000	13.14	+0.076%	2,602,405	+112.100%
2023-12-14	13.000	13.230000	12.980000	13.13	+1.078%	4,240,854	+112.262%
2023-12-13	12.790	13.015000	12.670000	12.99	+0.854%	3,191,113	+114.550%
2023-12-12	12.830	12.900000	12.800000	12.88	+0.546%	1,985,976	+116.382%
2023-12-11	12.790	12.840000	12.700000	12.81	+0.313%	2,230,976	+117.564%
2023-12-08	12.610	12.780000	12.590000	12.77	+1.915%	2,664,356	+118.246%
2023-12-07	12.400	12.540000	12.355000	12.53	+0.643%	2,565,820	+122.426%
2023-12-06	12.540	12.650000	12.440000	12.45	-0.080%	2,566,573	+123.855%
2023-12-05	12.470	12.540000	12.440000	12.46	-0.240%	2,710,788	+123.676%
2023-12-04	12.470	12.565000	12.430000	12.49	-0.794%	2,355,177	+123.139%
2023-12-01	12.420	12.600000	12.420000	12.59	+1.124%	2,234,700	+121.366%
2023-11-30	12.480	12.525000	12.419700	12.45	+0.647%	3,163,340	+123.855%
2023-11-29	12.270	12.430000	12.260000	12.37	+1.727%	2,421,767	+125.303%
2023-11-28	12.120	12.200000	12.090000	12.16	+0.579%	1,480,960	+129.194%
2023-11-27	12.140	12.170000	12.050000	12.09	-0.494%	1,492,916	+130.521%
2023-11-24	12.160	12.200000	12.135000	12.15	+0.496%	917,828	+129.383%