Dark

HT
Hersha Hospitality Trust Priority Class A Common Shares of Beneficial Interest
stock NYSE

Inactive

May 23, 2025

36.10USD+467.610%(+29.74)200

Pre-market

0.00USD-100.000%(-6.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	36.1000	36.1000	36.1000	36.1000	+467.610%	200	0.000%
2025-05-22	6.3600	6.3600	6.3600	6.3600	-36.336%	1,000	+467.610%
2023-11-27	9.9900	10.0000	9.9800	9.9900	-0.100%	1,489,286	+261.361%
2023-11-24	9.9800	10.0000	9.9800	10.0000	+0.402%	658,915	+261.000%
2023-11-22	9.9500	9.9600	9.9400	9.9600	+0.101%	454,060	+262.450%
2023-11-21	9.9300	9.9600	9.9300	9.9500	0.000%	711,302	+262.814%
2023-11-20	9.9300	9.9500	9.9300	9.9500	+0.302%	539,239	+262.814%
2023-11-17	9.9300	9.9400	9.9200	9.9200	+0.101%	686,311	+263.911%
2023-11-16	9.9200	9.9400	9.9100	9.9100	-0.101%	700,403	+264.279%
2023-11-15	9.9300	9.9500	9.8700	9.9200	-0.101%	1,394,912	+263.911%
2023-11-14	9.9400	9.9700	9.9300	9.9300	0.000%	418,337	+263.545%
2023-11-13	9.9300	9.9400	9.9200	9.9300	0.000%	784,165	+263.545%
2023-11-10	9.9300	9.9400	9.9300	9.9300	+0.101%	234,106	+263.545%
2023-11-09	9.9300	9.9400	9.9200	9.9200	-0.101%	548,749	+263.911%
2023-11-08	9.9300	9.9400	9.9300	9.9300	0.000%	252,066	+263.545%
2023-11-07	9.9300	9.9400	9.9200	9.9300	+0.101%	340,015	+263.545%
2023-11-06	9.9200	9.9400	9.9100	9.9200	-0.101%	651,004	+263.911%
2023-11-03	9.9300	9.9400	9.9200	9.9300	0.000%	376,413	+263.545%
2023-11-02	9.9300	9.9300	9.9200	9.9300	+0.101%	138,295	+263.545%
2023-11-01	9.9300	9.9300	9.9200	9.9200	0.000%	234,628	+263.911%
2023-10-31	9.9100	9.9200	9.9100	9.9200	+0.101%	248,406	+263.911%
2023-10-30	9.9100	9.9400	9.9000	9.9100	+0.202%	284,021	+264.279%
2023-10-27	9.9000	9.9200	9.8900	9.8900	-0.202%	925,741	+265.015%
2023-10-26	9.9000	9.9100	9.8950	9.9100	+0.101%	239,279	+264.279%
2023-10-25	9.8900	9.9100	9.8900	9.9000	0.000%	257,080	+264.646%
2023-10-24	9.8900	9.9200	9.8900	9.9000	-0.101%	195,561	+264.646%
2023-10-23	9.8800	9.9200	9.8800	9.9100	+0.304%	712,486	+264.279%
2023-10-20	9.8800	9.9000	9.8800	9.8800	0.000%	709,880	+265.385%
2023-10-19	9.8800	9.9000	9.8700	9.8800	0.000%	837,146	+265.385%
2023-10-18	9.8800	9.8900	9.8800	9.8800	0.000%	281,465	+265.385%
2023-10-17	9.8800	9.8900	9.8800	9.8800	-0.101%	319,522	+265.385%
2023-10-16	9.8800	9.9000	9.8800	9.8900	+0.101%	355,962	+265.015%
2023-10-13	9.8800	9.8900	9.8800	9.8800	0.000%	241,312	+265.385%
2023-10-12	9.8800	9.8900	9.8800	9.8800	0.000%	443,569	+265.385%
2023-10-11	9.8900	9.8900	9.8800	9.8800	0.000%	217,513	+265.385%
2023-10-10	9.8900	9.8900	9.8800	9.8800	-0.101%	267,502	+265.385%
2023-10-09	9.8700	9.8900	9.8700	9.8900	+0.101%	268,569	+265.015%
2023-10-06	9.8800	9.8900	9.8700	9.8800	+0.101%	314,608	+265.385%
2023-10-05	9.8700	9.8900	9.8700	9.8700	0.000%	425,881	+265.755%
2023-10-04	9.8600	9.8800	9.8600	9.8700	+0.203%	721,795	+265.755%
2023-10-03	9.8600	9.8700	9.8400	9.8500	-0.101%	2,537,896	+266.497%
2023-10-02	9.8700	9.8900	9.8600	9.8600	0.000%	730,971	+266.126%
2023-09-29	9.9000	9.9000	9.8500	9.8600	0.000%	933,239	+266.126%
2023-09-28	9.8600	9.9100	9.8600	9.8600	-0.404%	535,237	+266.126%
2023-09-27	9.9200	9.9400	9.8900	9.9000	+0.101%	818,569	+264.646%
2023-09-26	9.9400	9.9400	9.8800	9.8900	-0.503%	1,670,794	+265.015%
2023-09-25	9.8900	9.9500	9.8900	9.9400	+0.709%	1,208,293	+263.179%
2023-09-22	9.8800	9.8900	9.8700	9.8700	-0.202%	547,390	+265.755%
2023-09-21	9.8500	9.9000	9.8500	9.8900	+0.203%	1,400,166	+265.015%
2023-09-20	9.8700	9.8700	9.8500	9.8700	+0.203%	446,229	+265.755%
2023-09-19	9.8500	9.8700	9.8500	9.8500	0.000%	327,202	+266.497%
2023-09-18	9.8500	9.8700	9.8400	9.8500	+0.102%	917,659	+266.497%
2023-09-15	9.8400	9.8900	9.8400	9.8400	0.000%	1,395,537	+266.870%
2023-09-14	9.8300	9.8500	9.8300	9.8400	+0.102%	764,748	+266.870%
2023-09-13	9.8500	9.8500	9.8300	9.8300	-0.102%	599,872	+267.243%
2023-09-12	9.8400	9.8500	9.8400	9.8400	0.000%	672,191	+266.870%
2023-09-11	9.8400	9.8500	9.8400	9.8400	0.000%	770,117	+266.870%
2023-09-08	9.8400	9.8500	9.8300	9.8400	0.000%	546,964	+266.870%
2023-09-07	9.8300	9.8500	9.8300	9.8400	-0.102%	1,480,501	+266.870%
2023-09-06	9.8300	9.8500	9.8200	9.8500	+0.203%	3,678,780	+266.497%
2023-09-05	9.8400	9.8500	9.8300	9.8300	-0.102%	870,269	+267.243%
2023-09-01	9.8200	9.8600	9.8200	9.8400	+0.204%	2,254,488	+266.870%
2023-08-31	9.8400	9.8500	9.8200	9.8200	-0.102%	1,509,028	+267.617%
2023-08-30	9.8100	9.8600	9.8000	9.8300	+0.204%	5,861,752	+267.243%
2023-08-29	9.8000	9.8300	9.7900	9.8100	+0.204%	2,958,832	+267.992%
2023-08-28	9.9200	9.9300	9.6600	9.7900	+55.892%	14,245,557	+268.744%
2023-08-25	6.3600	6.3600	6.2450	6.2800	0.000%	355,786	+474.841%
2023-08-24	6.4100	6.4650	6.2800	6.2800	-2.484%	849,603	+474.841%
2023-08-23	6.4600	6.4750	6.3800	6.4400	-0.617%	227,051	+460.559%
2023-08-22	6.5500	6.5700	6.4700	6.4800	-0.613%	259,688	+457.099%
2023-08-21	6.4600	6.5200	6.3150	6.5200	+0.617%	701,305	+453.681%
2023-08-18	6.4800	6.4999	6.4200	6.4800	+0.155%	464,243	+457.099%
2023-08-17	6.5300	6.5600	6.4400	6.4700	-0.308%	320,811	+457.960%
2023-08-16	6.4600	6.5221	6.3950	6.4900	+0.776%	465,549	+456.240%
2023-08-15	6.4300	6.4800	6.3500	6.4400	-1.529%	430,117	+460.559%
2023-08-14	6.4300	6.5400	6.3650	6.5400	+0.926%	340,953	+451.988%
2023-08-11	6.3800	6.4800	6.3550	6.4800	+1.567%	320,693	+457.099%
2023-08-10	6.5300	6.5500	6.3700	6.3800	-1.543%	195,400	+465.831%
2023-08-09	6.6300	6.6900	6.4600	6.4800	-2.115%	216,682	+457.099%
2023-08-08	6.3000	6.6200	6.2400	6.6200	+3.762%	332,891	+445.317%
2023-08-07	6.2000	6.3900	6.1600	6.3800	+3.740%	407,884	+465.831%
2023-08-04	6.2200	6.3200	6.1500	6.1500	-0.646%	453,473	+486.992%
2023-08-03	6.0200	6.3400	6.0000	6.1900	+0.814%	572,527	+483.199%
2023-08-02	6.2000	6.2600	6.0900	6.1400	-1.760%	255,827	+487.948%
2023-08-01	6.2200	6.2600	6.1600	6.2500	-0.160%	196,397	+477.600%
2023-07-31	6.2900	6.4200	6.2600	6.2600	+0.160%	270,844	+476.677%
2023-07-28	6.1400	6.2808	6.1400	6.2500	+2.965%	244,057	+477.600%
2023-07-27	6.0800	6.2300	6.0700	6.0700	-1.140%	259,282	+494.728%
2023-07-26	6.1400	6.2200	6.1100	6.1400	+0.327%	293,698	+487.948%
2023-07-25	6.1300	6.1607	6.0700	6.1200	+0.164%	272,457	+489.869%
2023-07-24	6.1200	6.1800	6.0300	6.1100	-0.163%	313,778	+490.835%
2023-07-21	6.2400	6.2600	6.1000	6.1200	-1.290%	310,199	+489.869%
2023-07-20	6.1800	6.2300	6.0999	6.2000	-2.669%	435,177	+482.258%
2023-07-19	6.4100	6.4850	6.3600	6.3700	0.000%	345,723	+466.719%
2023-07-18	6.3000	6.3900	6.2850	6.3700	+0.791%	316,258	+466.719%
2023-07-17	6.3000	6.3500	6.2450	6.3200	+0.637%	322,636	+471.203%
2023-07-14	6.2800	6.2900	6.1450	6.2800	-0.475%	345,448	+474.841%
2023-07-13	6.3300	6.3300	6.2600	6.3100	0.000%	260,889	+472.108%
2023-07-12	6.5400	6.5600	6.3100	6.3100	-1.406%	236,400	+472.108%
2023-07-11	6.4000	6.4500	6.3550	6.4000	+0.313%	209,734	+464.063%
2023-07-10	6.2900	6.4100	6.2200	6.3800	+1.270%	291,547	+465.831%
2023-07-07	6.1400	6.4200	6.1400	6.3000	+3.279%	615,871	+473.016%
2023-07-06	6.0600	6.1300	5.9800	6.1000	-1.294%	584,924	+491.803%
2023-07-05	6.2400	6.2600	6.0700	6.1800	-1.435%	278,944	+484.142%
2023-07-03	6.1000	6.2950	6.0800	6.2700	+2.956%	154,556	+475.758%
2023-06-30	6.1800	6.1800	6.0000	6.0900	-0.976%	291,985	+492.775%
2023-06-29	5.8700	6.1500	5.8700	6.1500	+3.188%	226,537	+486.992%
2023-06-28	6.0500	6.0500	5.8950	5.9600	-0.997%	451,858	+505.705%
2023-06-27	5.8100	6.0300	5.7200	6.0200	+3.436%	450,984	+499.668%
2023-06-26	5.6600	5.8900	5.6400	5.8200	+2.285%	877,550	+520.275%
2023-06-23	5.7000	5.7500	5.6400	5.6900	-2.065%	940,790	+534.446%
2023-06-22	5.8800	5.8800	5.7600	5.8100	-1.858%	288,644	+521.343%
2023-06-21	5.9100	5.9800	5.7700	5.9200	-0.504%	302,661	+509.797%
2023-06-20	6.0400	6.0400	5.8774	5.9500	-1.815%	406,820	+506.723%
2023-06-16	6.0500	6.0700	5.9450	6.0600	+1.169%	465,682	+495.710%
2023-06-15	6.0000	6.0000	5.8800	5.9900	-0.663%	404,373	+502.671%
2023-06-14	6.1500	6.2002	5.9800	6.0300	-1.309%	312,993	+498.673%
2023-06-13	6.1500	6.2000	6.0800	6.1100	-0.489%	648,728	+490.835%
2023-06-12	6.1400	6.1939	6.0700	6.1400	-0.325%	365,258	+487.948%
2023-06-09	6.3900	6.3900	6.1400	6.1600	-3.448%	214,495	+486.039%
2023-06-08	6.3400	6.3901	6.2050	6.3800	0.000%	335,422	+465.831%
2023-06-07	6.3900	6.4900	6.3000	6.3800	+0.631%	291,603	+465.831%
2023-06-06	6.1300	6.3836	6.1150	6.3400	+3.257%	420,890	+469.401%
2023-06-05	6.1400	6.2250	6.1100	6.1400	-0.647%	255,279	+487.948%
2023-06-02	6.0000	6.2450	5.9050	6.1800	+5.641%	425,624	+484.142%
2023-06-01	5.8200	5.9200	5.7700	5.8500	+1.036%	284,851	+517.094%
2023-05-31	5.8100	5.8800	5.7300	5.7900	-0.344%	305,428	+523.489%
2023-05-30	5.8500	5.9100	5.7800	5.8100	-0.514%	267,069	+521.343%
2023-05-26	5.8100	5.8500	5.7700	5.8400	+1.038%	326,943	+518.151%
2023-05-25	5.8000	5.8200	5.6550	5.7800	-0.858%	379,471	+524.567%
2023-05-24	5.9300	5.9300	5.8099	5.8300	-2.017%	212,664	+519.211%
2023-05-23	5.8700	6.0100	5.8600	5.9500	+1.190%	409,442	+506.723%
2023-05-22	6.0700	6.0700	5.8700	5.8800	-2.488%	360,691	+513.946%
2023-05-19	6.1500	6.1750	6.0250	6.0300	-1.309%	356,499	+498.673%
2023-05-18	6.0900	6.1700	6.0300	6.1100	+0.164%	294,941	+490.835%
2023-05-17	6.0200	6.1450	5.9550	6.1000	+2.007%	276,624	+491.803%
2023-05-16	6.0200	6.0800	5.9600	5.9800	-0.499%	263,711	+503.679%
2023-05-15	6.0800	6.0900	5.9450	6.0100	-0.497%	433,452	+500.666%
2023-05-12	6.0200	6.0700	5.9700	6.0400	+1.003%	246,609	+497.682%
2023-05-11	6.0100	6.0550	5.9300	5.9800	-1.645%	527,024	+503.679%
2023-05-10	6.2700	6.2700	6.0150	6.0800	-1.138%	375,337	+493.750%
2023-05-09	6.0200	6.1950	6.0099	6.1500	+0.820%	221,662	+486.992%
2023-05-08	6.2500	6.2500	6.0909	6.1000	-2.556%	343,268	+491.803%
2023-05-05	6.3300	6.4650	6.1900	6.2600	+1.294%	389,767	+476.677%
2023-05-04	6.1700	6.6300	6.1150	6.1800	+2.658%	512,915	+484.142%
2023-05-03	6.0500	6.2499	6.0000	6.0200	+0.333%	690,829	+499.668%
2023-05-02	6.1300	6.1500	5.8300	6.0000	-2.913%	926,091	+501.667%
2023-05-01	6.2600	6.4750	6.1400	6.1800	-1.905%	515,612	+484.142%
2023-04-28	6.1900	6.3300	6.1600	6.3000	+1.286%	532,245	+473.016%
2023-04-27	6.2700	6.5000	5.9950	6.2200	-1.270%	863,208	+480.386%
2023-04-26	6.3800	6.4200	6.2300	6.3000	+0.318%	643,615	+473.016%
2023-04-25	6.3600	6.3900	6.2100	6.2800	-1.875%	471,697	+474.841%
2023-04-24	6.4000	6.4300	6.3300	6.4000	-0.775%	339,931	+464.063%
2023-04-21	6.4400	6.4600	6.3300	6.4500	+0.311%	332,826	+459.690%
2023-04-20	6.4700	6.5100	6.3600	6.4300	-1.982%	362,759	+461.431%
2023-04-19	6.5300	6.5900	6.4700	6.5600	-0.152%	440,696	+450.305%
2023-04-18	6.6400	6.6600	6.5200	6.5700	-0.152%	474,481	+449.467%
2023-04-17	6.4300	6.5950	6.4000	6.5800	+2.333%	386,917	+448.632%
2023-04-14	6.4500	6.4900	6.3200	6.4300	+0.469%	408,862	+461.431%
2023-04-13	6.3500	6.4000	6.2600	6.4000	+1.266%	395,365	+464.063%
2023-04-12	6.4800	6.5000	6.2800	6.3200	-1.404%	507,799	+471.203%
2023-04-11	6.4400	6.4500	6.3200	6.4100	+0.313%	393,263	+463.183%
2023-04-10	6.3700	6.5100	6.2800	6.3900	-0.312%	477,124	+464.945%
2023-04-06	6.4100	6.4800	6.3600	6.4100	+0.313%	266,004	+463.183%
2023-04-05	6.4100	6.4300	6.3350	6.3900	-1.236%	447,788	+464.945%
2023-04-04	6.5700	6.6200	6.4150	6.4700	-1.372%	299,856	+457.960%
2023-04-03	6.7400	6.8300	6.5000	6.5600	-2.381%	490,534	+450.305%
2023-03-31	6.6700	6.7650	6.6200	6.7200	+1.973%	454,435	+437.202%
2023-03-30	6.6600	6.7500	6.5100	6.5900	-1.642%	339,409	+447.800%
2023-03-29	6.4500	6.7500	6.4000	6.7000	+5.016%	685,894	+438.806%
2023-03-28	6.1300	6.4100	6.1300	6.3800	+3.069%	975,739	+465.831%
2023-03-27	6.1400	6.2300	6.0800	6.1900	+2.653%	876,200	+483.199%
2023-03-24	5.8100	6.0500	5.7550	6.0300	+1.858%	941,174	+498.673%
2023-03-23	5.9400	6.0900	5.8650	5.9200	+0.339%	869,250	+509.797%
2023-03-22	6.1600	6.1993	5.8900	5.9000	-5.145%	724,996	+511.864%
2023-03-21	6.2500	6.3400	6.1300	6.2200	+1.967%	1,155,341	+480.386%
2023-03-20	6.2100	6.3700	6.0500	6.1000	+0.826%	1,518,919	+491.803%
2023-03-17	6.4400	6.4500	6.0300	6.0500	-8.055%	11,711,670	+496.694%
2023-03-16	6.5500	6.7850	6.4400	6.5800	-1.349%	943,963	+448.632%
2023-03-15	6.5300	6.7300	6.4500	6.6700	-1.477%	1,208,865	+441.229%
2023-03-14	7.0400	7.1000	6.6500	6.7700	-1.168%	964,671	+433.235%
2023-03-13	7.0600	7.1150	6.8294	6.8500	-5.256%	970,856	+427.007%
2023-03-10	7.3600	7.4200	7.1300	7.2300	-2.165%	820,405	+399.308%
2023-03-09	7.8200	7.8300	7.3750	7.3900	-5.619%	669,147	+388.498%
2023-03-08	7.8300	7.8800	7.7200	7.8300	+0.385%	602,811	+361.047%
2023-03-07	8.0500	8.0800	7.6850	7.8000	-2.985%	849,498	+362.821%
2023-03-06	8.1500	8.3800	7.8500	8.0400	-4.965%	1,351,886	+349.005%
2023-03-03	8.4600	8.6300	8.4300	8.4600	-0.118%	355,190	+326.714%
2023-03-02	8.3700	8.5200	8.3400	8.4700	+0.237%	240,618	+326.210%
2023-03-01	8.3800	8.5200	8.3700	8.4500	+1.077%	274,499	+327.219%
2023-02-28	8.7400	8.8100	8.3600	8.3600	-1.878%	332,923	+331.818%
2023-02-27	8.5500	8.6400	8.4600	8.5200	+0.472%	275,592	+323.709%
2023-02-24	8.4700	8.5000	8.3100	8.4800	-1.852%	391,526	+325.708%
2023-02-23	8.6900	8.8000	8.5000	8.6400	+0.232%	300,261	+317.824%
2023-02-22	8.5000	8.7700	8.5000	8.6200	+1.055%	443,186	+318.794%
2023-02-21	8.4500	8.5500	8.3900	8.5300	-0.117%	342,575	+323.212%
2023-02-17	8.7900	8.8600	8.5000	8.5400	-2.511%	338,401	+322.717%
2023-02-16	9.2700	9.2900	8.5500	8.7600	-6.510%	509,307	+312.100%
2023-02-15	9.2900	9.4500	9.2100	9.3700	+0.753%	240,407	+285.272%
2023-02-14	9.2800	9.4900	9.1700	9.3000	-0.641%	169,345	+288.172%
2023-02-13	9.0000	9.3600	8.9500	9.3600	+3.311%	285,632	+285.684%
2023-02-10	9.1800	9.3350	8.9800	9.0600	-1.948%	221,169	+298.455%
2023-02-09	9.2000	9.3000	9.1750	9.2400	+2.326%	264,711	+290.693%
2023-02-08	9.2800	9.3200	8.9800	9.0300	-3.936%	218,423	+299.779%
2023-02-07	9.1800	9.4450	9.1150	9.4000	+1.842%	222,351	+284.043%
2023-02-06	9.2400	9.3100	9.0750	9.2300	-1.072%	478,598	+291.116%
2023-02-03	9.3000	9.4200	9.2100	9.3300	-0.533%	291,970	+286.924%
2023-02-02	9.3600	9.5384	9.2850	9.3800	+1.515%	366,864	+284.861%
2023-02-01	9.2000	9.3150	9.0100	9.2400	+0.435%	232,823	+290.693%
2023-01-31	9.0800	9.2900	9.0800	9.2000	+1.322%	456,619	+292.391%
2023-01-30	9.0800	9.2800	9.0200	9.0800	-1.625%	180,945	+297.577%
2023-01-27	9.0600	9.2900	9.0600	9.2300	+1.206%	205,645	+291.116%
2023-01-26	9.2200	9.3000	8.9850	9.1200	-0.545%	252,908	+295.833%
2023-01-25	8.9800	9.1801	8.8910	9.1700	+1.550%	218,036	+293.675%
2023-01-24	8.9200	9.0700	8.8500	9.0300	+0.333%	216,590	+299.779%
2023-01-23	8.8900	9.0600	8.8001	9.0000	+1.351%	239,445	+301.111%
2023-01-20	8.6600	8.8800	8.5600	8.8800	+3.376%	225,050	+306.532%
2023-01-19	8.5700	8.6600	8.4800	8.5900	-0.463%	349,609	+320.256%
2023-01-18	8.7100	8.8400	8.4990	8.6300	+0.232%	315,240	+318.308%
2023-01-17	8.6800	8.7400	8.5900	8.6100	-0.116%	266,134	+319.280%
2023-01-13	8.6600	8.7400	8.6100	8.6200	-1.486%	193,556	+318.794%
2023-01-12	8.6700	8.8300	8.6100	8.7500	+2.100%	445,257	+312.571%
2023-01-11	8.3500	8.5700	8.3096	8.5700	+4.131%	457,785	+321.237%
2023-01-10	7.9800	8.2500	7.9300	8.2300	+1.983%	410,717	+338.639%
2023-01-09	8.1100	8.2500	8.0100	8.0700	-0.493%	380,857	+347.336%
2023-01-06	8.1300	8.2900	8.0600	8.1100	+1.375%	323,908	+345.129%
2023-01-05	8.2200	8.2200	7.9300	8.0000	-2.676%	524,143	+351.250%
2023-01-04	8.1900	8.3900	8.1900	8.2200	+0.612%	596,654	+339.173%
2023-01-03	8.6600	8.7200	8.1300	8.1700	-4.108%	327,335	+341.860%
2022-12-30	8.3600	8.5500	8.3600	8.5200	+0.353%	248,795	+323.709%
2022-12-29	8.1500	8.5200	8.1000	8.4900	-1.508%	325,114	+325.206%
2022-12-28	8.8700	8.9200	8.6200	8.6200	-2.928%	348,349	+318.794%
2022-12-27	8.9700	8.9750	8.8200	8.8800	-1.003%	270,572	+306.532%
2022-12-23	8.9400	9.0353	8.8000	8.9700	+2.164%	322,340	+302.453%
2022-12-22	8.8500	8.9087	8.6800	8.7800	-1.899%	397,436	+311.162%
2022-12-21	9.3800	9.3800	8.9100	8.9500	-3.970%	675,704	+303.352%
2022-12-20	9.2700	9.4100	9.2494	9.3200	0.000%	377,285	+287.339%
2022-12-19	9.5100	9.5300	9.2300	9.3200	-1.895%	352,920	+287.339%
2022-12-16	9.5500	9.8250	9.1800	9.5000	-2.062%	2,488,427	+280.000%
2022-12-15	9.5800	9.8350	9.5800	9.7000	-0.818%	455,284	+272.165%
2022-12-14	9.9400	10.0250	9.7400	9.7800	-0.912%	443,148	+269.121%
2022-12-13	10.0000	10.3100	9.7800	9.8700	+0.101%	464,939	+265.755%
2022-12-12	9.6400	9.9300	9.6000	9.8600	+3.571%	543,704	+266.126%
2022-12-09	9.3100	9.5550	9.3100	9.5200	+1.062%	214,386	+279.202%
2022-12-08	9.2000	9.5200	9.2000	9.4200	+3.063%	331,942	+283.227%
2022-12-07	9.2400	9.3800	9.1100	9.1400	-2.036%	391,073	+294.967%
2022-12-06	9.2000	9.3550	9.1400	9.3300	+0.756%	303,762	+286.924%
2022-12-05	9.4000	9.5200	9.2300	9.2600	-2.218%	351,173	+289.849%
2022-12-02	9.4100	9.5700	9.2900	9.4700	-0.941%	274,422	+281.204%
2022-12-01	9.6800	9.8200	9.4900	9.5600	-0.727%	250,149	+277.615%
2022-11-30	9.4200	9.6700	9.3100	9.6300	+1.475%	241,434	+274.870%
2022-11-29	9.3100	9.5300	9.2800	9.4900	+1.281%	221,211	+280.400%
2022-11-28	9.2600	9.5000	9.2500	9.3700	-0.742%	268,619	+285.272%
2022-11-25	9.4400	9.6300	9.2900	9.4400	-0.736%	161,396	+282.415%
2022-11-23	9.6600	9.7300	9.4400	9.5100	-2.561%	205,295	+279.600%
2022-11-22	9.5900	9.7900	9.3200	9.7600	+2.199%	377,006	+269.877%
2022-11-21	9.5900	9.6020	9.2900	9.5500	-1.036%	310,250	+278.010%
2022-11-18	9.7400	9.7800	9.5000	9.6500	+2.333%	247,120	+274.093%
2022-11-17	9.3900	9.5200	9.2200	9.4300	-1.668%	235,514	+282.821%
2022-11-16	9.6700	9.7100	9.5000	9.5900	-2.143%	279,989	+276.434%
2022-11-15	9.9000	9.9900	9.7200	9.8000	+0.616%	257,034	+268.367%
2022-11-14	9.9200	9.9266	9.6800	9.7400	-2.600%	255,071	+270.637%
2022-11-11	9.9200	10.0250	9.7500	10.0000	+0.908%	347,054	+261.000%
2022-11-10	9.3800	9.9600	9.3500	9.9100	+10.974%	647,304	+264.279%
2022-11-09	8.9500	8.9750	8.7000	8.9300	-0.778%	357,034	+304.255%
2022-11-08	8.8100	9.0700	8.7100	9.0000	+1.810%	356,936	+301.111%
2022-11-07	8.8600	8.9500	8.5500	8.8400	-0.226%	273,917	+308.371%
2022-11-04	8.8500	9.0899	8.6000	8.8600	-0.225%	300,119	+307.449%
2022-11-03	8.9200	9.0700	8.7300	8.8800	-1.987%	424,776	+306.532%
2022-11-02	9.3700	9.4400	8.9800	9.0600	-4.430%	459,196	+298.455%
2022-11-01	9.3200	9.5700	9.2000	9.4800	+3.607%	427,693	+280.802%
2022-10-31	8.9700	9.2800	8.9600	9.1500	+1.780%	454,967	+294.536%
2022-10-28	8.9400	9.5300	8.7100	8.9900	+1.927%	441,985	+301.557%
2022-10-27	8.7000	9.1300	8.4500	8.8200	+2.797%	394,755	+309.297%
2022-10-26	8.5600	8.7300	8.4400	8.5800	+0.704%	286,699	+320.746%
2022-10-25	8.3100	8.6200	8.2400	8.5200	+3.023%	219,853	+323.709%
2022-10-24	8.3400	8.3400	8.0700	8.2700	+0.486%	211,855	+336.518%
2022-10-21	8.1100	8.3400	7.9800	8.2300	+2.491%	306,743	+338.639%
2022-10-20	8.2000	8.3900	7.9650	8.0300	-1.834%	273,214	+349.564%
2022-10-19	8.0900	8.3600	8.0400	8.1800	-0.848%	359,821	+341.320%
2022-10-18	8.3200	8.5400	8.1400	8.2500	+1.726%	383,147	+337.576%
2022-10-17	7.9900	8.1854	7.9800	8.1100	+4.510%	358,487	+345.129%
2022-10-14	8.0800	8.1900	7.7000	7.7600	-2.144%	346,066	+365.206%
2022-10-13	7.5500	8.0000	7.4600	7.9300	+1.928%	234,876	+355.233%
2022-10-12	7.7700	7.8800	7.6100	7.7800	-0.256%	366,606	+364.010%
2022-10-11	7.7900	7.9000	7.6200	7.8000	-0.128%	310,272	+362.821%
2022-10-10	7.9200	8.0200	7.7300	7.8100	-0.888%	215,731	+362.228%
2022-10-07	8.0500	8.1100	7.8100	7.8800	-3.194%	250,190	+358.122%
2022-10-06	8.2200	8.4300	8.1050	8.1400	-1.809%	193,740	+343.489%
2022-10-05	8.2200	8.3150	8.0500	8.2900	-1.310%	205,110	+335.464%
2022-10-04	8.3000	8.5000	8.2600	8.4000	+4.218%	299,702	+329.762%
2022-10-03	8.0600	8.1700	7.8400	8.0600	+1.003%	277,120	+347.891%
2022-09-30	8.0000	8.1150	7.8738	7.9800	+0.125%	287,636	+352.381%
2022-09-29	8.0200	8.0200	7.6000	7.9700	-3.394%	331,238	+352.949%
2022-09-28	8.0900	8.3200	8.0100	8.2500	+2.230%	266,152	+337.576%
2022-09-27	8.1000	8.4600	8.0000	8.0700	+0.623%	344,576	+347.336%
2022-09-26	7.9100	8.2300	7.7800	8.0200	-0.249%	487,657	+350.125%
2022-09-23	8.1700	8.1850	7.7600	8.0400	-3.481%	541,076	+349.005%
2022-09-22	8.9500	8.9721	8.2200	8.3300	-7.547%	675,115	+333.373%
2022-09-21	9.9900	9.9900	9.0100	9.0100	-8.898%	508,600	+300.666%
2022-09-20	9.8100	10.0500	9.6700	9.8900	-0.802%	390,244	+265.015%
2022-09-19	9.6500	10.0550	9.6500	9.9700	+2.361%	271,461	+262.086%
2022-09-16	9.6500	9.7700	9.4470	9.7400	-0.511%	551,245	+270.637%
2022-09-15	10.0200	10.1300	9.7700	9.7900	-3.261%	230,605	+268.744%
2022-09-14	9.8300	10.1400	9.6400	10.1200	+2.326%	320,285	+256.719%
2022-09-13	10.2400	10.4000	9.8200	9.8900	-6.078%	397,513	+265.015%
2022-09-12	10.4700	10.5800	10.1500	10.5300	+1.153%	276,222	+242.830%
2022-09-09	10.1700	10.4400	10.1500	10.4100	+3.376%	199,486	+246.782%
2022-09-08	10.0900	10.2150	9.8800	10.0700	-1.468%	189,453	+258.491%
2022-09-07	9.3600	10.3100	9.3600	10.2200	+9.422%	443,694	+253.229%
2022-09-06	9.4600	9.4800	9.1100	9.3400	-1.581%	288,644	+286.510%
2022-09-02	9.7500	9.7700	9.4700	9.4900	-0.315%	189,396	+280.400%
2022-09-01	9.5000	9.5900	9.2300	9.5200	-1.856%	283,067	+279.202%
2022-08-31	10.0900	10.0900	9.6800	9.7000	-2.708%	205,069	+272.165%
2022-08-30	10.2500	10.2500	9.7600	9.9700	-2.542%	375,528	+262.086%
2022-08-29	10.1400	10.3700	10.0400	10.2300	-4.034%	332,011	+252.884%
2022-08-26	11.2400	11.2400	10.6500	10.6600	-5.914%	216,364	+238.649%
2022-08-25	11.0500	11.4100	11.0500	11.3300	+3.188%	140,934	+218.623%
2022-08-24	10.8300	11.0200	10.7700	10.9800	+0.734%	101,172	+228.780%
2022-08-23	10.9200	11.0700	10.8500	10.9000	-0.092%	99,903	+231.193%
2022-08-22	10.9400	11.0890	10.8424	10.9100	-2.328%	140,133	+230.889%
2022-08-19	11.5600	11.5600	11.0600	11.1700	-3.955%	164,307	+223.187%
2022-08-18	11.4800	11.7200	11.3300	11.6300	+0.606%	175,103	+210.404%
2022-08-17	11.8200	11.8350	11.4900	11.5600	-2.200%	269,059	+212.284%
2022-08-16	11.7000	12.1050	11.7000	11.8200	+1.372%	510,472	+205.415%
2022-08-15	11.0500	11.6700	11.0500	11.6600	+5.616%	509,067	+209.605%
2022-08-12	10.7300	11.1000	10.4500	11.0400	+2.889%	309,640	+226.993%
2022-08-11	10.9000	10.9000	10.5800	10.7300	0.000%	180,250	+236.440%
2022-08-10	10.6300	10.9150	10.3400	10.7300	+2.778%	245,177	+236.440%
2022-08-09	10.4500	10.5350	10.1800	10.4400	-0.666%	247,812	+245.785%
2022-08-08	10.5800	10.6700	10.3300	10.5100	+0.478%	333,363	+243.482%
2022-08-05	10.1700	10.6000	10.1500	10.4600	+1.357%	232,936	+245.124%
2022-08-04	10.4800	10.9025	10.0600	10.3200	-3.731%	240,690	+249.806%
2022-08-03	10.3000	10.8800	10.3000	10.7200	+6.139%	241,172	+236.754%
2022-08-02	10.1700	10.3896	10.0750	10.1000	-1.942%	119,307	+257.426%
2022-08-01	9.9300	10.4300	9.8500	10.3000	+2.183%	141,149	+250.485%
2022-07-29	10.0000	10.1200	9.8400	10.0800	+0.599%	211,559	+258.135%
2022-07-28	10.0300	10.0850	9.9100	10.0200	+0.805%	164,602	+260.279%
2022-07-27	10.1500	10.2000	9.8400	9.9400	-0.600%	247,279	+263.179%
2022-07-26	9.9100	10.0950	9.9000	10.0000	-0.398%	155,280	+261.000%
2022-07-25	9.8100	10.0500	9.6569	10.0400	+3.719%	158,602	+259.562%
2022-07-22	10.1200	10.1200	9.5500	9.6800	-3.200%	184,080	+272.934%
2022-07-21	10.1900	10.2400	9.8050	10.0000	-4.215%	178,324	+261.000%
2022-07-20	10.4500	10.4900	10.1850	10.4400	+0.967%	161,067	+245.785%
2022-07-19	9.9800	10.4200	9.9800	10.3400	+5.618%	292,409	+249.130%
2022-07-18	9.6400	9.9700	9.6300	9.7900	+2.944%	158,617	+268.744%
2022-07-15	9.5200	9.6100	9.3200	9.5100	+2.922%	161,564	+279.600%
2022-07-14	9.2800	9.4200	9.1800	9.2400	-2.839%	156,581	+290.693%
2022-07-13	9.2400	9.5800	9.1200	9.5100	+0.105%	296,019	+279.600%
2022-07-12	9.2000	9.5600	9.2000	9.5000	+2.925%	283,167	+280.000%
2022-07-11	9.4400	9.5800	9.2200	9.2300	-3.954%	401,548	+291.116%
2022-07-08	9.7800	9.7800	9.4500	9.6100	-1.436%	211,582	+275.650%
2022-07-07	9.5200	9.8400	9.5200	9.7500	+3.284%	312,329	+270.256%
2022-07-06	9.9200	9.9900	9.2900	9.4400	-4.357%	255,293	+282.415%
2022-07-05	9.4000	9.8800	9.1700	9.8700	+1.753%	266,537	+265.755%
2022-07-01	9.6700	9.9240	9.5000	9.7000	-1.121%	254,761	+272.165%
2022-06-30	9.4400	9.9490	9.4400	9.8100	+1.134%	255,077	+267.992%
2022-06-29	9.8200	9.8700	9.4500	9.7000	-1.822%	211,588	+272.165%
2022-06-28	10.0500	10.3250	9.8300	9.8800	-0.604%	227,270	+265.385%
2022-06-27	10.2600	10.2600	9.8000	9.9400	-1.193%	209,007	+263.179%
2022-06-24	9.3700	10.0600	9.3700	10.0600	+9.586%	514,706	+258.847%
2022-06-23	9.1600	9.3699	8.9500	9.1800	0.000%	267,410	+293.246%
2022-06-22	9.1200	9.6200	9.1200	9.1800	-2.548%	187,258	+293.246%
2022-06-21	9.5000	10.0000	9.3000	9.4200	+2.059%	284,869	+283.227%
2022-06-17	9.4900	9.5290	8.7600	9.2300	-2.637%	1,125,783	+291.116%
2022-06-16	10.3400	10.3400	9.4000	9.4800	-10.818%	573,977	+280.802%
2022-06-15	10.2300	10.8800	10.0600	10.6300	+6.088%	300,484	+239.605%
2022-06-14	9.9600	10.1500	9.7100	10.0200	+1.008%	193,876	+260.279%
2022-06-13	11.2500	11.3600	9.8100	9.9200	-15.214%	450,830	+263.911%
2022-06-10	11.6400	11.9300	11.5400	11.7000	-2.010%	502,812	+208.547%