Dark

GME
Gamestop Corporation - Class A
stock NYSE

Market Open

Aug 14, 2025 11:15:21 AM EDT

22.72USD-1.303%(-0.30)1,282,608

22.73Bid 22.74Ask 0.01Spread

Pre-market

Aug 14, 2025 9:27:30 AM EDT

23.00USD-0.087%(-0.02)91,633

After-hours

Aug 13, 2025 4:54:30 PM EDT

22.97USD-0.217%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-14	22.9000	22.9100	22.6400	22.7200	-1.303%	1,282,608	0.000%
2025-08-13	22.9500	23.2100	22.8100	23.0200	+0.392%	5,349,328	-1.303%
2025-08-12	22.5000	22.9450	22.4700	22.9300	+2.320%	4,887,648	-0.916%
2025-08-11	22.2900	22.8050	22.2900	22.4100	+0.629%	5,212,532	+1.383%
2025-08-08	22.6300	22.8300	22.2200	22.2700	-1.678%	4,833,088	+2.021%
2025-08-07	22.8000	23.1250	22.4900	22.6500	-0.701%	4,456,288	+0.309%
2025-08-06	22.8200	22.8600	22.4201	22.8100	0.000%	4,825,043	-0.395%
2025-08-05	22.5000	23.0500	22.4600	22.8100	+0.795%	4,981,405	-0.395%
2025-08-04	22.2500	22.6700	22.0700	22.6300	+2.398%	5,059,365	+0.398%
2025-08-01	22.3200	22.6060	21.9200	22.1000	-1.559%	7,878,440	+2.805%
2025-07-31	22.3500	23.3400	22.3000	22.4500	0.000%	13,749,907	+1.203%
2025-07-30	22.5900	22.7850	22.2700	22.4500	-0.443%	7,956,586	+1.203%
2025-07-29	23.0100	23.0400	22.5300	22.5500	-1.871%	6,078,838	+0.754%
2025-07-28	23.3450	23.5600	22.9500	22.9800	-1.500%	11,481,943	-1.131%
2025-07-25	23.5100	23.6000	23.2500	23.3300	-0.850%	7,090,634	-2.615%
2025-07-24	23.8900	23.9400	23.4600	23.5300	-1.795%	6,338,139	-3.442%
2025-07-23	24.4600	24.7500	23.8100	23.9600	-1.237%	8,305,149	-5.175%
2025-07-22	24.1400	24.8400	23.5300	24.2600	+0.248%	12,006,257	-6.348%
2025-07-21	23.2800	24.4300	23.0500	24.2000	+3.952%	17,718,374	-6.116%
2025-07-18	23.4600	23.5100	23.1300	23.2800	-0.513%	6,628,396	-2.405%
2025-07-17	23.5400	23.7200	23.3800	23.4000	-1.182%	7,307,167	-2.906%
2025-07-16	23.4000	23.8450	23.3100	23.6800	+1.981%	7,738,267	-4.054%
2025-07-15	23.6600	23.6800	23.1700	23.2200	-2.025%	7,321,570	-2.153%
2025-07-14	23.4400	23.8400	23.3927	23.7000	+1.586%	7,769,614	-4.135%
2025-07-11	23.1300	24.0500	23.1300	23.3300	+0.996%	11,454,086	-2.615%
2025-07-10	23.0400	23.3264	23.0100	23.1000	-0.388%	5,990,997	-1.645%
2025-07-09	22.8800	23.6000	22.5300	23.1900	+1.934%	14,641,415	-2.027%
2025-07-08	22.7100	22.9500	22.5800	22.7500	+0.575%	7,863,631	-0.132%
2025-07-07	23.4800	23.4800	22.5300	22.6200	-4.112%	12,873,527	+0.442%
2025-07-03	23.8500	24.1600	23.4900	23.5900	-1.503%	5,566,463	-3.688%
2025-07-02	23.9000	24.1000	23.7500	23.9500	+1.140%	6,428,597	-5.136%
2025-07-01	24.1500	24.5000	23.6800	23.6800	-2.911%	8,308,047	-4.054%
2025-06-30	23.6400	24.4000	23.5400	24.3900	+3.391%	10,439,313	-6.847%
2025-06-27	23.9900	24.2600	23.4600	23.5900	-1.214%	11,638,237	-3.688%
2025-06-26	23.4000	24.0600	23.3000	23.8800	+1.401%	8,777,965	-4.858%
2025-06-25	23.3800	23.6900	23.0500	23.5500	+1.116%	9,840,749	-3.524%
2025-06-24	23.0300	23.3260	22.8500	23.2900	+2.060%	11,660,172	-2.447%
2025-06-23	23.0300	23.3300	22.4500	22.8200	-2.728%	12,120,494	-0.438%
2025-06-20	23.5200	23.7250	23.1300	23.4600	+0.085%	19,994,180	-3.154%
2025-06-18	23.0700	23.9500	22.9297	23.4400	+1.957%	14,712,148	-3.072%
2025-06-17	23.0000	23.7800	22.7900	22.9900	-1.415%	24,797,599	-1.174%
2025-06-16	22.7700	23.4600	22.4100	23.3200	+5.330%	31,522,657	-2.573%
2025-06-13	22.1800	23.1500	22.1033	22.1400	0.000%	59,849,893	+2.620%
2025-06-12	23.5700	24.3000	21.5400	22.1400	-22.452%	172,324,520	+2.620%
2025-06-11	29.0200	29.4138	28.4200	28.5500	-5.307%	18,039,170	-20.420%
2025-06-10	30.5400	30.6000	29.6600	30.1500	-0.626%	11,974,428	-24.643%
2025-06-09	29.9200	30.4900	29.4500	30.3400	+2.569%	5,836,161	-25.115%
2025-06-06	29.6800	30.0000	29.5200	29.5800	+0.441%	4,379,288	-23.191%
2025-06-05	29.8100	30.6080	29.2300	29.4500	-1.669%	6,356,776	-22.852%
2025-06-04	29.9000	30.9700	29.3400	29.9500	-0.498%	7,313,977	-24.140%
2025-06-03	30.8100	31.0500	30.0200	30.1000	-1.762%	6,086,532	-24.518%
2025-06-02	29.8700	30.8800	29.7300	30.6400	+2.819%	7,430,729	-25.849%
2025-05-30	29.2000	30.4900	29.1850	29.8000	+0.778%	10,227,796	-23.758%
2025-05-29	31.1700	31.3500	29.3200	29.5700	-5.255%	15,887,926	-23.165%
2025-05-28	35.7850	35.8100	30.7300	31.2100	-10.854%	45,300,350	-27.203%
2025-05-27	33.9700	35.7400	33.6300	35.0100	+5.995%	33,217,805	-35.104%
2025-05-23	30.6000	33.2100	30.5450	33.0300	+7.032%	30,477,595	-31.214%
2025-05-22	28.5500	31.0000	28.4900	30.8600	+10.018%	21,451,030	-26.377%
2025-05-21	28.4000	29.1900	28.0201	28.0500	-1.613%	8,762,022	-19.002%
2025-05-20	27.8900	28.7800	27.8500	28.5100	+2.223%	4,795,105	-20.309%
2025-05-19	27.7500	28.2000	27.6900	27.8900	-1.968%	4,223,534	-18.537%
2025-05-16	28.6100	29.0600	28.3000	28.4500	-0.629%	6,504,447	-20.141%
2025-05-15	28.5800	28.6400	27.4200	28.6300	-0.348%	9,364,353	-20.643%
2025-05-14	28.4800	29.3900	28.3000	28.7300	+1.198%	14,552,315	-20.919%
2025-05-13	28.0500	28.8599	28.0500	28.3900	+1.212%	10,365,258	-19.972%
2025-05-12	28.0600	28.1800	27.2850	28.0500	+1.852%	7,395,242	-19.002%
2025-05-09	26.7800	27.7300	26.7600	27.5400	+2.838%	7,795,212	-17.502%
2025-05-08	26.3000	26.9900	26.1800	26.7800	+2.960%	6,521,684	-15.161%
2025-05-07	26.1900	26.3400	25.8800	26.0100	-0.115%	4,386,935	-12.649%
2025-05-06	26.4400	26.5000	25.6650	26.0400	-2.105%	5,883,843	-12.750%
2025-05-05	27.3250	27.4100	26.3500	26.6000	-3.202%	7,132,359	-14.586%
2025-05-02	27.7000	27.9163	27.1500	27.4800	+0.182%	5,579,861	-17.322%
2025-05-01	27.9800	28.3500	27.4150	27.4300	-1.543%	5,693,525	-17.171%
2025-04-30	26.9000	27.9300	26.7900	27.8600	+2.201%	6,578,094	-18.449%
2025-04-29	27.4500	27.9400	27.2600	27.2600	-1.196%	5,497,551	-16.654%
2025-04-28	27.4000	27.5900	26.9800	27.5900	+0.473%	6,819,305	-17.651%
2025-04-25	27.1300	27.8000	27.1300	27.4600	+1.403%	5,853,359	-17.261%
2025-04-24	27.1000	27.5799	26.8360	27.0800	-0.147%	6,212,122	-16.100%
2025-04-23	28.2000	28.2500	26.9600	27.1200	-2.446%	8,862,655	-16.224%
2025-04-22	26.9900	27.9400	26.8800	27.8000	+3.848%	11,065,946	-18.273%
2025-04-21	26.7100	27.0399	25.7900	26.7700	-0.037%	7,545,567	-15.129%
2025-04-17	26.2100	27.1854	26.1700	26.7800	+2.019%	7,434,838	-15.161%
2025-04-16	26.4500	26.6635	25.7201	26.2500	-1.685%	6,292,788	-13.448%
2025-04-15	26.8800	27.3800	26.6200	26.7000	-1.038%	6,738,083	-14.906%
2025-04-14	26.6600	27.1800	25.6800	26.9800	+2.197%	10,628,362	-15.789%
2025-04-11	25.5000	26.4400	25.2500	26.4000	+5.516%	10,984,060	-13.939%
2025-04-10	25.0000	26.2000	24.4100	25.0200	-1.496%	11,545,364	-9.193%
2025-04-09	23.0300	25.4590	23.0300	25.4000	+8.593%	17,695,938	-10.551%
2025-04-08	24.8200	24.9318	22.9700	23.3900	-3.705%	12,062,268	-2.864%
2025-04-07	22.6000	25.0200	22.4000	24.2900	+3.406%	17,191,901	-6.464%
2025-04-04	21.4200	23.8500	20.7800	23.4900	+11.327%	20,608,194	-3.278%
2025-04-03	21.6000	21.7800	21.0800	21.1000	-7.007%	11,141,888	+7.678%
2025-04-02	22.4900	23.0200	22.2500	22.6900	+0.354%	10,965,121	+0.132%
2025-04-01	22.7550	23.2450	21.9500	22.6100	+1.299%	14,435,333	+0.487%
2025-03-31	21.4000	22.6300	20.7301	22.3200	+2.715%	16,147,925	+1.792%
2025-03-28	21.8900	22.7900	21.7000	21.7300	-1.630%	44,771,676	+4.556%
2025-03-27	25.8650	26.2800	21.1600	22.0900	-22.109%	96,733,093	+2.852%
2025-03-26	28.8400	29.8000	27.3200	28.3600	+11.654%	53,244,736	-19.887%
2025-03-25	25.7000	25.7700	24.9901	25.4000	-0.820%	10,082,747	-10.551%
2025-03-24	25.3500	25.8300	25.1500	25.6100	+3.475%	4,999,301	-11.285%
2025-03-21	23.7500	24.8100	23.6500	24.7500	+5.274%	6,623,924	-8.202%
2025-03-20	23.6500	24.1200	23.5100	23.5100	-0.844%	1,978,787	-3.360%
2025-03-19	23.4000	23.9900	23.2600	23.7100	+1.760%	2,866,852	-4.175%
2025-03-18	23.2900	23.6200	23.1400	23.3000	-0.851%	2,098,096	-2.489%
2025-03-17	23.2400	23.7300	22.9700	23.5000	+1.952%	2,814,579	-3.319%
2025-03-14	22.2900	23.1500	22.2900	23.0500	+5.011%	3,859,058	-1.432%
2025-03-13	22.0500	22.2500	21.5600	21.9500	-0.182%	3,814,496	+3.508%
2025-03-12	22.9450	23.2400	21.8900	21.9900	-2.742%	3,659,024	+3.320%
2025-03-11	22.3500	22.9800	22.0825	22.6100	+0.847%	4,164,710	+0.487%
2025-03-10	23.4400	23.5799	22.2600	22.4200	-6.583%	6,160,713	+1.338%
2025-03-07	24.0000	24.3500	23.5200	24.0000	-0.826%	3,435,086	-5.333%
2025-03-06	24.7400	25.0100	24.0500	24.2000	-3.470%	3,400,975	-6.116%
2025-03-05	24.3300	25.1600	24.1100	25.0700	+3.169%	3,185,762	-9.374%
2025-03-04	23.7700	24.8600	23.4400	24.3000	-0.410%	5,035,273	-6.502%
2025-03-03	25.2600	25.4800	24.1800	24.4000	-2.556%	4,278,213	-6.885%
2025-02-28	24.3300	25.0965	24.2000	25.0400	+2.288%	4,072,417	-9.265%
2025-02-27	25.0000	25.3700	24.1400	24.4800	-0.528%	4,560,920	-7.190%
2025-02-26	24.5400	25.2100	24.4500	24.6100	+0.778%	3,239,287	-7.680%
2025-02-25	24.9300	25.2900	23.8300	24.4200	-2.320%	6,525,693	-6.962%
2025-02-24	26.3400	26.3850	24.9500	25.0000	-5.375%	5,782,219	-9.120%
2025-02-21	27.2500	27.5800	26.1553	26.4200	-2.293%	6,029,910	-14.005%
2025-02-20	25.8000	27.4500	25.7600	27.0400	+4.000%	7,710,463	-15.976%
2025-02-19	26.8000	26.9600	25.9200	26.0000	-3.597%	4,301,175	-12.615%
2025-02-18	27.0300	27.5900	26.6608	26.9700	-0.111%	5,311,804	-15.758%
2025-02-14	28.9000	28.9700	26.9000	27.0000	+2.506%	12,115,684	-15.852%
2025-02-13	25.7500	26.4000	25.7500	26.3400	+1.347%	8,210,147	-13.743%
2025-02-12	26.1200	26.4000	25.6000	25.9900	-2.146%	3,987,015	-12.582%
2025-02-11	26.8500	27.7600	26.4700	26.5600	-2.065%	7,017,033	-14.458%
2025-02-10	25.5000	27.2700	25.3000	27.1200	+9.664%	9,629,951	-16.224%
2025-02-07	24.9000	25.0200	24.6000	24.7300	-0.282%	3,383,863	-8.128%
2025-02-06	24.9300	25.3900	24.5300	24.8000	-0.521%	4,275,222	-8.387%
2025-02-05	25.7000	25.8090	24.9000	24.9300	-3.745%	4,550,619	-8.865%
2025-02-04	25.8500	26.2500	25.8000	25.9000	+0.039%	3,308,899	-12.278%
2025-02-03	25.5700	26.5400	25.5000	25.8900	-3.755%	5,699,607	-12.244%
2025-01-31	27.7900	28.1800	26.9000	26.9000	-3.894%	4,488,612	-15.539%
2025-01-30	27.8400	28.2300	27.7125	27.9900	+1.745%	3,276,303	-18.828%
2025-01-29	27.4100	27.7400	27.0600	27.5100	+0.182%	3,165,970	-17.412%
2025-01-28	27.0000	27.5900	26.6539	27.4600	+1.817%	3,153,907	-17.261%
2025-01-27	26.9200	27.6796	26.8000	26.9700	-2.881%	5,044,565	-15.758%
2025-01-24	28.3000	28.6700	27.6200	27.7700	-1.977%	4,484,230	-18.185%
2025-01-23	27.8800	29.2600	27.6800	28.3300	+2.459%	8,762,831	-19.802%
2025-01-22	27.3600	28.0160	27.3000	27.6500	+0.655%	4,869,816	-17.830%
2025-01-21	27.4000	27.5700	26.3300	27.4700	-0.145%	5,846,490	-17.292%
2025-01-17	27.6100	28.7899	27.0200	27.5100	-0.758%	8,915,594	-17.412%
2025-01-16	27.9400	28.1400	27.4100	27.7200	-0.858%	4,403,079	-18.038%
2025-01-15	28.9000	29.3300	27.8400	27.9600	+0.287%	5,988,968	-18.741%
2025-01-14	31.2600	31.6799	27.5601	27.8800	-10.123%	11,794,369	-18.508%
2025-01-13	31.6000	31.7999	30.9000	31.0200	-3.993%	5,511,433	-26.757%
2025-01-10	32.5000	32.9400	31.4000	32.3100	-1.972%	7,037,839	-29.681%
2025-01-08	32.9700	33.3700	32.4100	32.9600	-1.229%	6,272,439	-31.068%
2025-01-07	32.8000	34.4000	31.7100	33.3700	+1.676%	13,317,012	-31.915%
2025-01-06	31.7000	33.4900	30.7600	32.8200	+3.697%	12,599,117	-30.774%
2025-01-03	30.8000	32.1400	30.5659	31.6500	+3.229%	7,407,004	-28.215%
2025-01-02	31.8400	32.0500	30.3701	30.6600	-2.170%	7,958,844	-25.897%
2024-12-31	32.0600	32.4400	31.1000	31.3400	-2.093%	7,382,118	-27.505%
2024-12-30	31.8000	32.8800	31.6100	32.0100	-0.590%	9,578,762	-29.022%
2024-12-27	32.3900	33.0500	30.7300	32.2000	-2.395%	10,134,306	-29.441%
2024-12-26	32.6200	34.3700	31.6000	32.9900	+5.941%	20,464,297	-31.131%
2024-12-24	31.0000	31.5940	30.5800	31.1400	+0.777%	5,523,048	-27.039%
2024-12-23	29.8200	31.1100	29.7802	30.9000	+3.622%	8,221,866	-26.472%
2024-12-20	28.5400	30.5200	28.3093	29.8200	+2.828%	16,870,744	-23.810%
2024-12-19	29.1550	30.6000	28.8200	29.0000	+1.576%	10,161,438	-21.655%
2024-12-18	31.1000	31.7000	28.3400	28.5500	-8.669%	13,934,108	-20.420%
2024-12-17	29.6350	31.8800	29.6350	31.2600	+6.182%	19,939,719	-27.319%
2024-12-16	27.7000	29.5900	27.2700	29.4400	+5.180%	8,688,056	-22.826%
2024-12-13	28.7000	28.8600	27.9220	27.9900	-2.643%	6,556,945	-18.828%
2024-12-12	28.9000	29.6592	28.5800	28.7500	-0.759%	8,845,918	-20.974%
2024-12-11	27.7500	30.1600	27.5100	28.9700	+7.575%	20,464,138	-21.574%
2024-12-10	27.8800	28.3900	26.8500	26.9300	-3.580%	18,168,329	-15.633%
2024-12-09	29.0000	29.8600	27.7400	27.9300	-3.889%	11,482,606	-18.654%
2024-12-06	29.1200	29.3500	28.1100	29.0600	+1.502%	15,133,550	-21.817%
2024-12-05	27.0000	30.8700	26.1501	28.6300	+5.919%	40,689,563	-20.643%
2024-12-04	27.0700	27.8300	26.6300	27.0300	-1.494%	6,379,362	-15.945%
2024-12-03	26.5500	27.5900	26.4907	27.4400	+0.623%	5,993,457	-17.201%
2024-12-02	28.9600	29.3650	26.7450	27.2700	-6.127%	13,559,611	-16.685%
2024-11-29	31.0100	31.0800	28.8500	29.0500	-5.957%	10,463,055	-21.790%
2024-11-27	30.8000	31.5500	30.5100	30.8900	+1.846%	12,852,097	-26.449%
2024-11-26	29.4000	32.1200	28.7800	30.3300	+2.224%	24,643,201	-25.091%
2024-11-25	28.0500	29.7700	27.9600	29.6700	+6.344%	13,049,317	-23.424%
2024-11-22	27.8800	28.4600	27.4200	27.9000	+0.288%	7,949,457	-18.566%
2024-11-21	29.0900	29.1700	27.1800	27.8200	-2.214%	10,572,625	-18.332%
2024-11-20	27.2600	29.8000	27.2600	28.4500	+3.192%	21,972,637	-20.141%
2024-11-19	25.8900	27.6000	25.7100	27.5700	+4.274%	8,629,655	-17.592%
2024-11-18	26.6500	27.1600	25.8500	26.4400	-0.564%	8,532,715	-14.070%
2024-11-15	28.0800	28.5900	26.3200	26.5900	-2.850%	16,436,571	-14.554%
2024-11-14	27.1700	28.2800	26.7203	27.3700	+3.439%	16,492,927	-16.989%
2024-11-13	26.2600	28.2200	26.2200	26.4600	-1.416%	18,477,911	-14.135%
2024-11-12	26.0600	27.1000	24.9500	26.8400	-1.541%	18,961,352	-15.350%
2024-11-11	25.2600	28.0500	24.6271	27.2600	+9.566%	26,616,475	-16.654%
2024-11-08	23.4400	25.3899	23.2400	24.8800	+6.098%	15,858,306	-8.682%
2024-11-07	23.0700	23.6550	22.8100	23.4500	+1.515%	5,525,413	-3.113%
2024-11-06	23.3100	23.8200	22.9000	23.1000	+0.478%	6,613,051	-1.645%
2024-11-05	22.3200	23.2000	22.2734	22.9900	+2.956%	5,850,158	-1.174%
2024-11-04	22.2000	22.6500	21.8823	22.3300	-0.357%	4,278,382	+1.747%
2024-11-01	22.4000	23.0500	22.0800	22.4100	+1.037%	4,734,703	+1.383%
2024-10-31	22.8300	23.0306	22.0500	22.1800	-4.725%	5,578,652	+2.435%
2024-10-30	23.4000	24.5400	22.7500	23.2800	+2.646%	12,371,019	-2.405%
2024-10-29	22.7000	23.2000	22.0900	22.6800	-0.220%	10,044,907	+0.176%
2024-10-28	20.8400	22.7700	20.7300	22.7300	+10.501%	13,623,205	-0.044%
2024-10-25	20.6500	21.4299	20.5400	20.5700	-0.291%	5,971,342	+10.452%
2024-10-24	20.6300	20.8400	20.4800	20.6300	+0.438%	2,681,818	+10.131%
2024-10-23	20.7300	20.9799	20.3500	20.5400	-1.863%	2,927,353	+10.613%
2024-10-22	20.6200	20.9400	20.4300	20.9300	+1.111%	3,231,310	+8.552%
2024-10-21	21.1000	21.2166	20.6600	20.7000	-2.451%	3,904,396	+9.758%
2024-10-18	21.4100	21.6050	20.9800	21.2200	-0.887%	5,250,735	+7.069%
2024-10-17	21.5000	21.6600	21.2300	21.4100	-1.154%	3,011,909	+6.119%
2024-10-16	21.1300	21.7500	21.0300	21.6600	+1.834%	4,261,669	+4.894%
2024-10-15	21.4500	21.6800	20.9750	21.2700	-0.281%	4,842,758	+6.817%
2024-10-14	20.7500	21.6700	20.4600	21.3300	+2.400%	6,635,101	+6.517%
2024-10-11	20.6600	21.2200	20.6600	20.8300	-0.383%	3,929,323	+9.073%
2024-10-10	20.4700	21.0450	20.3750	20.9100	+2.000%	4,155,690	+8.656%
2024-10-09	20.5000	20.7400	20.3000	20.5000	-1.014%	3,870,476	+10.829%
2024-10-08	20.9000	21.2700	20.5258	20.7100	-0.909%	4,832,549	+9.705%
2024-10-07	21.3500	21.5300	20.8100	20.9000	-2.336%	5,979,778	+8.708%
2024-10-04	21.4800	21.9700	21.2873	21.4000	+0.943%	5,314,621	+6.168%
2024-10-03	21.3600	21.7900	21.1100	21.2000	-1.349%	4,659,529	+7.170%
2024-10-02	21.8600	22.3000	21.4100	21.4900	-2.185%	5,663,224	+5.724%
2024-10-01	22.9500	23.1200	21.8100	21.9700	-4.187%	7,176,293	+3.414%
2024-09-30	22.3000	23.6400	22.1700	22.9300	+2.002%	10,133,177	-0.916%
2024-09-27	22.3900	23.1000	21.9700	22.4800	+0.852%	7,415,314	+1.068%
2024-09-26	22.4000	22.6400	21.8700	22.2900	+0.496%	5,771,976	+1.929%
2024-09-25	22.1600	22.8300	22.0650	22.1800	-1.989%	6,137,420	+2.435%
2024-09-24	22.6100	22.7200	21.5400	22.6300	+1.434%	12,112,487	+0.398%
2024-09-23	21.5400	22.5600	21.2301	22.3100	+2.105%	13,945,783	+1.838%
2024-09-20	19.6300	22.0300	19.4820	21.8500	+11.994%	60,804,837	+3.982%
2024-09-19	19.8900	20.0296	19.4700	19.5100	-0.712%	8,900,588	+16.453%
2024-09-18	20.0500	20.2600	19.4200	19.6500	-2.530%	10,728,196	+15.623%
2024-09-17	20.2400	20.5600	19.9200	20.1600	+0.348%	6,299,096	+12.698%
2024-09-16	20.4500	20.5200	19.9159	20.0900	-2.712%	5,967,521	+13.091%
2024-09-13	20.4900	20.9150	20.3400	20.6500	+1.225%	8,052,144	+10.024%
2024-09-12	20.4700	20.7100	19.9910	20.4000	-1.163%	9,567,543	+11.373%
2024-09-11	20.8200	21.0900	19.3100	20.6400	-11.983%	28,921,512	+10.078%
2024-09-10	24.7700	24.8000	23.1320	23.4500	-3.299%	19,174,509	-3.113%
2024-09-09	23.2400	25.0150	23.1600	24.2500	+1.380%	14,060,537	-6.309%
2024-09-06	22.4000	24.4800	21.8000	23.9200	+6.833%	23,875,493	-5.017%
2024-09-05	22.0000	22.6800	21.6568	22.3900	+1.221%	5,099,768	+1.474%
2024-09-04	22.8500	23.7100	22.1100	22.1200	-4.408%	6,696,465	+2.712%
2024-09-03	24.1500	24.6900	22.8200	23.1400	-1.196%	11,350,531	-1.815%
2024-08-30	21.8200	23.4800	21.7300	23.4200	+8.880%	15,568,753	-2.989%
2024-08-29	20.5000	22.4500	20.4700	21.5100	+8.090%	10,425,400	+5.625%
2024-08-28	20.7100	21.0700	19.8800	19.9000	-4.050%	5,216,782	+14.171%
2024-08-27	21.0600	21.2900	20.6600	20.7400	-2.903%	4,118,383	+9.547%
2024-08-26	22.2500	22.3900	21.3000	21.3600	-3.827%	4,772,584	+6.367%
2024-08-23	22.2500	22.6200	22.1800	22.2100	+0.407%	4,054,285	+2.296%
2024-08-22	22.5000	22.7600	22.0900	22.1200	-1.907%	3,379,937	+2.712%
2024-08-21	22.1700	22.6500	22.1600	22.5500	+1.212%	3,160,203	+0.754%
2024-08-20	22.5000	22.5200	21.9600	22.2800	-1.677%	3,570,085	+1.975%
2024-08-19	22.3500	23.1000	22.3240	22.6600	+1.161%	4,523,304	+0.265%
2024-08-16	22.3700	22.6900	22.2376	22.4000	-0.577%	3,640,573	+1.429%
2024-08-15	22.2500	22.8400	21.9700	22.5300	+2.456%	5,359,478	+0.843%
2024-08-14	22.3400	22.7300	21.7900	21.9900	-1.257%	3,489,174	+3.320%
2024-08-13	21.9600	22.3799	21.8600	22.2700	+1.782%	3,901,045	+2.021%
2024-08-12	21.9800	22.2700	21.4500	21.8800	-0.228%	4,448,411	+3.839%
2024-08-09	21.5100	22.1700	21.4600	21.9300	+0.828%	4,785,694	+3.602%
2024-08-08	21.0100	21.8800	20.8100	21.7500	+4.417%	5,433,545	+4.460%
2024-08-07	21.1500	21.4600	20.3800	20.8300	-2.115%	6,093,211	+9.073%
2024-08-06	21.0200	21.5800	20.2600	21.2800	+3.051%	6,505,327	+6.767%
2024-08-05	18.8300	20.8000	18.7300	20.6500	-1.993%	12,205,928	+10.024%
2024-08-02	20.9500	21.6100	20.4300	21.0700	-2.948%	9,023,427	+7.831%
2024-08-01	22.9200	23.0900	21.5600	21.7100	-4.235%	9,331,170	+4.652%
2024-07-31	22.8600	23.4500	22.6100	22.6700	+1.205%	7,979,507	+0.221%
2024-07-30	23.6000	23.8900	22.3400	22.4000	-5.085%	9,269,914	+1.429%
2024-07-29	24.2300	24.3800	23.5400	23.6000	-2.196%	7,244,976	-3.729%
2024-07-26	24.2800	24.7700	24.1100	24.1300	+0.752%	6,828,083	-5.843%
2024-07-25	23.5900	24.5899	23.3600	23.9500	-0.250%	8,554,139	-5.136%
2024-07-24	25.1500	25.4500	23.9300	24.0100	-5.843%	9,521,342	-5.373%
2024-07-23	25.2200	25.6800	24.8900	25.5000	+1.110%	7,920,223	-10.902%
2024-07-22	24.8400	25.9800	24.3800	25.2200	+1.001%	14,034,561	-9.913%
2024-07-19	25.5500	26.3900	24.8500	24.9700	-3.516%	12,757,769	-9.011%
2024-07-18	27.9800	28.3820	25.6100	25.8800	-7.505%	16,967,464	-12.210%
2024-07-17	28.4000	29.7900	27.2400	27.9800	-1.962%	23,768,607	-18.799%
2024-07-16	27.7500	28.8300	27.3701	28.5400	+5.704%	25,589,339	-20.392%
2024-07-15	25.9800	27.2000	25.6510	27.0000	+3.647%	17,099,177	-15.852%
2024-07-12	25.7600	26.8900	25.4200	26.0500	+1.877%	16,206,041	-12.783%
2024-07-11	25.4350	26.0200	25.0200	25.5700	+2.403%	13,031,074	-11.146%
2024-07-10	25.0000	26.4500	24.9000	24.9700	+1.504%	22,324,714	-9.011%
2024-07-09	24.6000	25.1799	24.0000	24.6000	+0.613%	9,519,483	-7.642%
2024-07-08	24.1200	25.1400	23.8500	24.4500	+1.117%	11,787,767	-7.076%
2024-07-05	24.1800	25.0799	23.8200	24.1800	-0.780%	11,780,106	-6.038%
2024-07-03	24.0300	24.8900	23.6500	24.3700	+1.626%	11,824,488	-6.771%
2024-07-02	23.2400	24.3199	23.1000	23.9800	+2.786%	13,702,948	-5.254%
2024-07-01	23.3500	23.7800	22.3100	23.3300	-5.508%	30,688,700	-2.615%
2024-06-28	25.0200	26.1700	24.3100	24.6900	-1.594%	20,173,108	-7.979%
2024-06-27	24.1000	26.6900	24.0600	25.0900	+3.678%	34,865,532	-9.446%
2024-06-26	24.6000	25.3800	24.0400	24.2000	-2.928%	17,767,477	-6.116%
2024-06-25	23.6000	24.9700	22.5500	24.9300	+5.412%	27,625,497	-8.865%
2024-06-24	23.2600	24.8300	23.2400	23.6500	-1.170%	22,156,011	-3.932%
2024-06-21	25.2400	25.8100	23.5100	23.9300	-6.487%	27,921,554	-5.056%
2024-06-20	24.2500	25.9300	23.6500	25.5900	+3.603%	36,015,367	-11.215%
2024-06-18	24.5800	25.9700	23.6100	24.7000	-2.062%	38,069,668	-8.016%
2024-06-17	28.5500	29.1800	23.7900	25.2200	-12.125%	90,351,902	-9.913%
2024-06-14	29.2300	30.6600	27.4100	28.7000	-1.442%	82,862,801	-20.836%
2024-06-13	26.5600	29.5800	25.5600	29.1200	+14.375%	107,304,615	-21.978%
2024-06-12	29.1700	33.7000	24.8300	25.4600	-16.497%	147,986,688	-10.762%
2024-06-11	24.4000	30.9200	22.7900	30.4900	+22.795%	146,912,150	-25.484%
2024-06-10	28.9700	29.3400	23.0600	24.8300	-12.013%	131,572,406	-8.498%
2024-06-07	37.6900	48.0000	26.1200	28.2200	-39.377%	279,025,853	-19.490%
2024-06-06	31.5700	47.5000	31.2800	46.5500	+47.450%	206,683,491	-51.192%
2024-06-05	26.3000	31.8400	26.1100	31.5700	+19.132%	73,016,966	-28.033%
2024-06-04	26.2600	28.0100	25.2000	26.5000	-5.357%	51,662,126	-14.264%
2024-06-03	40.1900	40.5000	26.4000	28.0000	+21.003%	165,769,655	-18.857%
2024-05-31	22.5800	23.7200	21.6802	23.1400	+2.344%	22,018,706	-1.815%
2024-05-30	21.0200	22.7000	20.1000	22.6100	+6.450%	24,508,770	+0.487%
2024-05-29	22.0000	22.9800	21.0501	21.2400	-10.681%	26,701,594	+6.968%
2024-05-28	23.1000	26.6600	21.1500	23.7800	+25.158%	105,077,338	-4.458%
2024-05-24	18.4200	19.6800	17.7000	19.0000	+3.712%	43,016,696	+19.579%
2024-05-23	21.4000	21.4000	18.2600	18.3200	-13.258%	30,561,058	+24.017%
2024-05-22	21.5600	22.2500	20.7600	21.1200	-4.521%	43,521,390	+7.576%
2024-05-21	22.2400	22.8500	20.0401	22.1200	-4.408%	49,248,792	+2.712%
2024-05-20	21.5400	23.4000	18.9400	23.1400	+4.187%	55,261,216	-1.815%
2024-05-17	21.8600	22.4100	19.7000	22.2100	-19.733%	96,046,070	+2.296%
2024-05-16	33.9800	35.2400	27.5900	27.6700	-30.038%	76,159,605	-17.889%
2024-05-15	40.3100	42.3500	31.0000	39.5500	-18.872%	131,776,493	-42.554%
2024-05-14	64.8300	64.8300	36.0000	48.7500	+60.099%	206,973,629	-53.395%
2024-05-13	26.3400	38.2000	24.7700	30.4500	+74.399%	187,230,976	-25.386%
2024-05-10	17.9300	20.2000	16.8800	17.4600	-3.054%	36,788,017	+30.126%
2024-05-09	15.9000	18.5100	15.3500	18.0100	+13.128%	25,748,379	+26.152%
2024-05-08	16.0500	17.2400	15.3304	15.9200	-2.391%	24,770,177	+42.714%
2024-05-07	15.8500	17.2900	14.9300	16.3100	0.000%	24,304,359	+39.301%
2024-05-06	14.9900	17.4000	13.6202	16.3100	-0.971%	48,014,143	+39.301%
2024-05-03	12.4200	17.4500	12.3100	16.4700	+29.075%	36,288,868	+37.948%
2024-05-02	11.1100	12.8800	10.9600	12.7600	+16.957%	8,649,244	+78.056%
2024-05-01	11.0300	11.3200	10.7000	10.9100	-1.623%	2,631,514	+108.249%
2024-04-30	11.1800	11.3000	10.9100	11.0900	-1.771%	2,837,011	+104.869%
2024-04-29	11.8400	11.9600	11.1750	11.2900	-5.126%	3,821,788	+101.240%
2024-04-26	11.1800	12.1900	11.0000	11.9000	+6.155%	7,678,696	+90.924%
2024-04-25	10.7000	11.2100	10.4750	11.2100	+2.562%	4,903,794	+102.676%
2024-04-24	10.1600	10.9400	10.1600	10.9300	+7.579%	4,829,324	+107.868%
2024-04-23	10.0500	10.2800	10.0100	10.1600	+1.499%	2,492,566	+123.622%
2024-04-22	10.4100	10.4450	10.0100	10.0100	-3.935%	3,256,146	+126.973%
2024-04-19	10.2000	10.4950	10.2000	10.4200	+1.067%	2,426,484	+118.042%
2024-04-18	10.3200	10.6250	10.2700	10.3100	+0.097%	2,173,153	+120.369%
2024-04-17	10.4400	10.5900	10.3000	10.3000	-0.675%	2,093,949	+120.583%
2024-04-16	10.0000	10.5500	9.9500	10.3700	+3.082%	4,161,139	+119.094%
2024-04-15	10.8100	10.8400	10.0600	10.0600	-6.592%	5,085,811	+125.845%
2024-04-12	11.2100	11.2300	10.7600	10.7700	-4.606%	3,214,436	+110.956%
2024-04-11	10.9100	11.3900	10.8000	11.2900	+4.055%	3,802,099	+101.240%
2024-04-10	10.9000	11.0700	10.7501	10.8500	-1.453%	3,546,218	+109.401%
2024-04-09	10.8500	11.1750	10.7300	11.0100	+1.662%	3,514,403	+106.358%
2024-04-08	11.3000	11.3650	10.8300	10.8300	-3.733%	3,659,142	+109.788%
2024-04-05	11.3000	11.5000	10.9700	11.2500	-2.428%	4,759,967	+101.956%
2024-04-04	11.5000	11.8250	11.3799	11.5300	+1.318%	4,347,040	+97.051%
2024-04-03	11.2200	11.5000	10.9000	11.3800	+0.887%	4,331,531	+99.649%
2024-04-02	11.8400	11.9900	11.2600	11.2800	-5.922%	6,327,692	+101.418%
2024-04-01	12.6300	12.6700	11.5450	11.9900	-4.233%	9,207,097	+89.491%
2024-03-28	13.1900	13.1900	12.4700	12.5200	-4.935%	8,473,465	+81.470%
2024-03-27	13.0500	13.7200	12.8000	13.1700	-15.032%	17,871,313	+72.513%
2024-03-26	15.1500	15.6300	14.7500	15.5000	+2.513%	17,245,815	+46.581%
2024-03-25	13.4200	15.1479	13.3121	15.1200	+15.420%	10,416,330	+50.265%
2024-03-22	13.7600	13.9500	13.0100	13.1000	-4.100%	4,411,634	+73.435%
2024-03-21	13.5600	14.0200	13.4800	13.6600	+1.335%	3,382,799	+66.325%
2024-03-20	13.4700	13.7897	13.2100	13.4800	+0.522%	3,921,267	+68.546%
2024-03-19	13.7600	13.8940	13.3000	13.4100	-3.595%	3,886,227	+69.426%
2024-03-18	14.2500	14.3000	13.9000	13.9100	-2.317%	3,490,616	+63.336%
2024-03-15	14.5500	14.8300	14.2100	14.2400	-2.666%	4,480,662	+59.551%
2024-03-14	14.8000	15.0200	14.4000	14.6300	-1.614%	2,534,219	+55.297%
2024-03-13	14.6900	15.2000	14.6200	14.8700	+1.019%	2,898,100	+52.791%
2024-03-12	14.3500	14.8350	14.0900	14.7200	+2.010%	2,382,616	+54.348%
2024-03-11	14.6400	14.9400	14.3600	14.4300	-1.502%	2,111,889	+57.450%
2024-03-08	15.4000	15.6300	14.5150	14.6500	-3.997%	3,169,763	+55.085%
2024-03-07	15.2600	15.5100	15.0500	15.2600	0.000%	2,111,912	+48.886%
2024-03-06	15.2200	15.8850	14.9400	15.2600	+1.733%	3,818,096	+48.886%
2024-03-05	14.9500	15.2800	14.7800	15.0000	-1.445%	3,152,726	+51.467%
2024-03-04	14.9300	15.5885	14.8300	15.2200	+1.806%	4,367,601	+49.277%
2024-03-01	14.1800	15.0900	13.9910	14.9500	+4.765%	4,899,457	+51.973%
2024-02-29	14.3400	14.6500	14.0300	14.2700	+0.211%	2,638,703	+59.215%
2024-02-28	14.0000	14.4700	13.8900	14.2400	+0.211%	2,440,715	+59.551%
2024-02-27	13.7000	14.2901	13.6800	14.2100	+3.874%	2,795,509	+59.887%
2024-02-26	13.3100	13.7450	13.2000	13.6800	+1.258%	2,278,614	+66.082%
2024-02-23	13.3000	13.7900	13.1200	13.5100	+1.123%	2,319,731	+68.172%