Dark

KW
KENNEDY-WILSON HOLDINGS, INC.
stock NYSE

At Close

Jul 8, 2025 3:59:59 PM EDT

7.39USD+2.282%(+0.16)1,468,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.23)0

After-hours

Jul 8, 2025 4:00:30 PM EDT

7.40USD+0.068%(+0.01)4,830

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	7.24	7.6300	7.2400	7.40	+2.351%	1,468,922	0.000%
2025-07-07	7.25	7.4450	7.1600	7.23	-0.550%	971,325	+2.351%
2025-07-03	7.26	7.3200	7.2200	7.27	+0.553%	647,631	+1.788%
2025-07-02	7.05	7.2500	6.9700	7.23	+2.991%	1,272,649	+2.351%
2025-07-01	6.80	7.1100	6.7000	7.02	+3.235%	1,131,522	+5.413%
2025-06-30	6.86	6.9200	6.6350	6.80	-2.299%	1,371,429	+8.824%
2025-06-27	6.95	7.0600	6.8700	6.96	+1.016%	2,787,627	+6.322%
2025-06-26	6.72	6.9000	6.7000	6.89	+2.836%	846,056	+7.402%
2025-06-25	6.75	6.8500	6.6900	6.70	-1.760%	990,730	+10.448%
2025-06-24	6.87	6.8950	6.7400	6.82	-0.583%	1,031,771	+8.504%
2025-06-23	6.68	6.8600	6.6100	6.86	+2.849%	1,164,079	+7.872%
2025-06-20	6.67	6.7550	6.5700	6.67	+0.755%	1,661,190	+10.945%
2025-06-18	6.56	6.7300	6.5200	6.62	+0.608%	766,732	+11.782%
2025-06-17	6.51	6.7000	6.5100	6.58	+0.612%	990,893	+12.462%
2025-06-16	6.63	6.6500	6.4800	6.54	-0.305%	2,409,592	+13.150%
2025-06-13	6.55	6.6600	6.4900	6.56	-2.090%	1,241,030	+12.805%
2025-06-12	6.64	6.7700	6.6100	6.70	0.000%	1,302,204	+10.448%
2025-06-11	6.77	6.8100	6.6450	6.70	-1.034%	1,156,939	+10.448%
2025-06-10	6.69	6.8600	6.6000	6.77	+2.112%	1,128,163	+9.306%
2025-06-09	6.60	6.6700	6.5500	6.63	+1.067%	1,017,708	+11.614%
2025-06-06	6.56	6.6500	6.4750	6.56	+1.548%	985,776	+12.805%
2025-06-05	6.47	6.4900	6.3800	6.46	-0.462%	1,080,417	+14.551%
2025-06-04	6.34	6.4900	6.2800	6.49	+2.205%	1,011,404	+14.022%
2025-06-03	6.28	6.3800	6.2150	6.35	+0.475%	770,593	+16.535%
2025-06-02	6.31	6.4250	6.2300	6.32	-0.785%	1,054,586	+17.089%
2025-05-30	6.37	6.4150	6.3050	6.37	-0.779%	905,274	+16.170%
2025-05-29	6.34	6.4650	6.3240	6.42	+1.905%	622,235	+15.265%
2025-05-28	6.39	6.4400	6.2000	6.30	-1.099%	1,129,960	+17.460%
2025-05-27	6.18	6.3950	6.0850	6.37	+4.942%	1,519,978	+16.170%
2025-05-23	6.00	6.2500	6.0000	6.07	-0.164%	1,375,773	+21.911%
2025-05-22	6.13	6.1750	5.9800	6.08	-1.299%	1,100,434	+21.711%
2025-05-21	6.47	6.5500	6.1350	6.16	-6.098%	1,210,699	+20.130%
2025-05-20	6.61	6.7300	6.5450	6.56	-1.796%	836,585	+12.805%
2025-05-19	6.50	6.7450	6.4100	6.68	0.000%	1,153,714	+10.778%
2025-05-16	6.64	6.7400	6.5000	6.68	+4.375%	1,820,342	+10.778%
2025-05-15	6.25	6.4500	6.1550	6.40	+2.400%	1,108,121	+15.625%
2025-05-14	6.36	6.4050	6.1300	6.25	-2.648%	1,301,632	+18.400%
2025-05-13	6.73	6.7300	6.3750	6.42	-3.748%	1,593,291	+15.265%
2025-05-12	6.39	6.9700	6.3000	6.67	+8.279%	1,791,787	+10.945%
2025-05-09	6.11	6.2450	6.1000	6.16	+0.163%	1,407,293	+20.130%
2025-05-08	7.27	7.2700	6.0900	6.15	-6.959%	2,502,910	+20.325%
2025-05-07	6.66	6.6600	6.5300	6.61	+0.609%	1,459,109	+11.952%
2025-05-06	6.46	6.5800	6.3300	6.57	+0.459%	846,436	+12.633%
2025-05-05	6.70	6.7200	6.5150	6.54	-3.682%	945,082	+13.150%
2025-05-02	6.64	6.8550	6.5400	6.79	+4.301%	749,205	+8.984%
2025-05-01	6.35	6.5800	6.3500	6.51	+1.719%	880,665	+13.671%
2025-04-30	6.39	6.4600	6.2000	6.40	-1.387%	769,346	+15.625%
2025-04-29	6.54	6.5700	6.3950	6.49	-1.218%	725,332	+14.022%
2025-04-28	6.48	6.6550	6.4215	6.57	+0.922%	673,900	+12.633%
2025-04-25	6.33	6.5150	6.1300	6.51	+1.402%	898,881	+13.671%
2025-04-24	6.46	6.5150	6.3700	6.42	-0.311%	731,951	+15.265%
2025-04-23	6.52	6.7950	6.4200	6.44	+1.099%	906,234	+14.907%
2025-04-22	6.43	6.5250	6.3150	6.37	+0.315%	1,057,764	+16.170%
2025-04-21	6.67	6.6700	6.2809	6.35	-6.480%	1,045,599	+16.535%
2025-04-17	6.67	6.9000	6.6700	6.79	+1.952%	864,082	+8.984%
2025-04-16	6.69	6.7700	6.6000	6.66	-1.187%	710,658	+11.111%
2025-04-15	6.75	6.9200	6.7200	6.74	-0.736%	633,853	+9.792%
2025-04-14	6.86	6.9500	6.6700	6.79	+1.343%	986,154	+8.984%
2025-04-11	6.70	6.9000	6.5400	6.70	-0.593%	944,742	+10.448%
2025-04-10	7.07	7.1450	6.5600	6.74	-6.777%	965,362	+9.792%
2025-04-09	6.60	7.3700	6.3400	7.23	+8.234%	1,724,659	+2.351%
2025-04-08	7.27	7.3600	6.6001	6.68	-5.915%	1,277,300	+10.778%
2025-04-07	7.21	7.8100	7.0200	7.10	-7.190%	1,274,407	+4.225%
2025-04-04	7.69	7.8292	7.5050	7.65	-3.409%	1,225,709	-3.268%
2025-04-03	8.35	8.5000	7.9000	7.92	-8.014%	875,523	-6.566%
2025-04-02	8.43	8.6600	8.4000	8.61	+0.820%	421,652	-14.053%
2025-04-01	8.65	8.7000	8.4000	8.54	-1.613%	778,022	-13.349%
2025-03-31	8.47	8.7400	8.4250	8.68	+0.813%	734,402	-14.747%
2025-03-28	8.72	8.7350	8.5200	8.61	-1.487%	933,304	-14.053%
2025-03-27	8.90	8.9000	8.5350	8.74	-1.466%	560,460	-15.332%
2025-03-26	8.75	8.9000	8.7500	8.87	+1.487%	380,749	-16.573%
2025-03-25	8.98	9.0100	8.6800	8.74	-3.104%	604,056	-15.332%
2025-03-24	8.88	9.0750	8.7800	9.02	+2.036%	568,588	-17.960%
2025-03-21	8.94	8.9400	8.7000	8.84	-0.786%	1,664,608	-16.290%
2025-03-20	8.81	8.9500	8.7000	8.91	+3.244%	950,318	-16.947%
2025-03-19	8.60	8.6700	8.3700	8.63	+0.116%	720,796	-14.253%
2025-03-18	8.58	8.6900	8.5000	8.62	-0.577%	721,411	-14.153%
2025-03-17	8.51	8.7400	8.5100	8.67	+0.231%	839,225	-14.648%
2025-03-14	8.85	8.9000	8.5300	8.65	-1.030%	965,788	-14.451%
2025-03-13	9.09	9.2100	8.7300	8.74	-4.167%	801,006	-15.332%
2025-03-12	8.93	9.1600	8.7900	9.12	+1.786%	653,817	-18.860%
2025-03-11	9.44	9.4600	8.9000	8.96	-4.984%	850,622	-17.411%
2025-03-10	9.84	9.9500	9.3900	9.43	-4.651%	840,104	-21.527%
2025-03-07	9.80	9.9100	9.7360	9.89	+0.918%	503,892	-25.177%
2025-03-06	9.89	9.9600	9.7400	9.80	-1.606%	607,692	-24.490%
2025-03-05	9.78	10.0000	9.7350	9.96	+1.322%	860,340	-25.703%
2025-03-04	9.61	9.9500	9.5900	9.83	+1.760%	573,204	-24.720%
2025-03-03	9.70	9.8200	9.5850	9.66	-0.515%	567,315	-23.395%
2025-02-28	9.59	9.7400	9.5100	9.71	+1.463%	764,586	-23.790%
2025-02-27	9.19	10.1100	9.1500	9.57	+4.362%	1,650,401	-22.675%
2025-02-26	9.30	9.3400	9.1300	9.17	-1.292%	637,704	-19.302%
2025-02-25	8.98	9.3400	8.9700	9.29	+3.222%	668,100	-20.344%
2025-02-24	8.91	9.1300	8.8650	9.00	+1.237%	586,454	-17.778%
2025-02-21	8.88	8.9800	8.7650	8.89	+1.253%	615,745	-16.760%
2025-02-20	8.73	8.8100	8.6100	8.78	-0.566%	501,839	-15.718%
2025-02-19	8.78	8.9000	8.7300	8.83	-1.341%	549,110	-16.195%
2025-02-18	8.80	8.9600	8.7600	8.95	+1.016%	378,173	-17.318%
2025-02-14	8.86	8.9400	8.8300	8.86	+0.568%	418,997	-16.479%
2025-02-13	8.79	8.8550	8.7200	8.81	+1.381%	412,614	-16.005%
2025-02-12	8.72	8.7600	8.6100	8.69	-2.796%	390,876	-14.845%
2025-02-11	8.79	9.0000	8.7800	8.94	+0.562%	355,946	-17.226%
2025-02-10	9.02	9.0200	8.8400	8.89	-1.002%	362,042	-16.760%
2025-02-07	9.22	9.2400	8.9702	8.98	-3.128%	365,492	-17.595%
2025-02-06	9.18	9.2900	9.1200	9.27	+1.756%	420,684	-20.173%
2025-02-05	9.05	9.1799	9.0400	9.11	+1.222%	442,735	-18.771%
2025-02-04	8.86	9.0300	8.8000	9.00	+0.784%	386,253	-17.778%
2025-02-03	8.89	9.0200	8.7500	8.93	-1.326%	439,180	-17.133%
2025-01-31	9.11	9.1450	8.9700	9.05	-1.201%	665,097	-18.232%
2025-01-30	9.21	9.3500	9.0650	9.16	+0.992%	412,863	-19.214%
2025-01-29	9.23	9.2500	9.0100	9.07	-2.157%	470,830	-18.412%
2025-01-28	9.44	9.4800	9.2450	9.27	-2.318%	396,472	-20.173%
2025-01-27	9.18	9.5700	9.1260	9.49	+4.057%	463,413	-22.023%
2025-01-24	9.15	9.2500	9.1050	9.12	-0.870%	379,007	-18.860%
2025-01-23	9.08	9.2000	9.0275	9.20	+0.437%	577,509	-19.565%
2025-01-22	9.11	9.2050	9.0300	9.16	-0.651%	548,062	-19.214%
2025-01-21	9.27	9.4400	9.1900	9.22	+0.217%	496,954	-19.740%
2025-01-17	9.05	9.2200	9.0200	9.20	+2.908%	476,790	-19.565%
2025-01-16	8.93	9.1400	8.9000	8.94	+0.789%	418,040	-17.226%
2025-01-15	9.12	9.1200	8.8500	8.87	+0.910%	540,648	-16.573%
2025-01-14	8.91	8.9900	8.7600	8.79	-0.790%	551,132	-15.813%
2025-01-13	8.82	8.9100	8.7000	8.86	0.000%	575,640	-16.479%
2025-01-10	9.01	9.0400	8.8400	8.86	-4.216%	497,798	-16.479%
2025-01-08	9.36	9.3800	9.1200	9.25	-2.220%	898,951	-20.000%
2025-01-07	9.75	9.8500	9.3300	9.46	-3.469%	466,834	-21.776%
2025-01-06	10.01	10.1200	9.8000	9.80	-2.488%	457,500	-24.490%
2025-01-03	9.95	10.0700	9.7800	10.05	+1.310%	449,974	-26.368%
2025-01-02	10.02	10.0750	9.8300	9.92	-0.701%	331,636	-25.403%
2024-12-31	9.94	10.1500	9.8101	9.99	-0.100%	508,849	-25.926%
2024-12-30	9.99	10.0450	9.7900	10.00	-0.596%	395,631	-26.000%
2024-12-27	9.96	10.1000	9.9000	10.06	+0.299%	366,829	-26.441%
2024-12-26	10.18	10.1900	10.0000	10.03	-2.242%	366,970	-26.221%
2024-12-24	10.06	10.2700	10.0400	10.26	+1.685%	208,197	-27.875%
2024-12-23	9.98	10.1900	9.9400	10.09	+0.398%	482,401	-26.660%
2024-12-20	9.92	10.2200	9.9200	10.05	+0.701%	1,628,713	-26.368%
2024-12-19	10.22	10.3500	9.9650	9.98	-1.965%	667,761	-25.852%
2024-12-18	10.78	10.9250	10.1300	10.18	-5.037%	660,107	-27.308%
2024-12-17	10.86	10.9400	10.6850	10.72	-2.368%	595,227	-30.970%
2024-12-16	10.80	10.9900	10.6700	10.98	+1.198%	515,418	-32.605%
2024-12-13	11.14	11.1700	10.7600	10.85	-2.952%	473,462	-31.797%
2024-12-12	11.07	11.3600	11.0500	11.18	+0.449%	402,016	-33.810%
2024-12-11	11.31	11.3800	11.0700	11.13	-0.179%	527,940	-33.513%
2024-12-10	11.30	11.4299	11.1100	11.15	-1.675%	405,939	-33.632%
2024-12-09	11.41	11.4800	11.3250	11.34	+0.265%	376,650	-34.744%
2024-12-06	11.33	11.3300	11.1600	11.31	+0.982%	328,374	-34.571%
2024-12-05	11.36	11.4600	11.1300	11.20	-2.439%	511,709	-33.929%
2024-12-04	11.26	11.4800	11.1900	11.48	+1.954%	346,475	-35.540%
2024-12-03	11.57	11.6500	11.2500	11.26	-2.847%	292,892	-34.281%
2024-12-02	11.57	11.6200	11.3100	11.59	+0.086%	472,056	-36.152%
2024-11-29	11.71	11.7800	11.5700	11.58	-0.086%	373,224	-36.097%
2024-11-27	11.53	11.7000	11.4900	11.59	+0.958%	412,838	-36.152%
2024-11-26	11.19	11.6300	11.1200	11.48	+2.409%	846,782	-35.540%
2024-11-25	11.22	11.4350	11.2000	11.21	+1.632%	956,504	-33.988%
2024-11-22	11.07	11.1550	11.0050	11.03	+0.547%	542,713	-32.910%
2024-11-21	11.05	11.1300	10.9100	10.97	-0.091%	402,364	-32.543%
2024-11-20	11.00	11.0600	10.8600	10.98	-0.723%	249,056	-32.605%
2024-11-19	10.71	11.0600	10.6650	11.06	+2.884%	302,044	-33.092%
2024-11-18	10.92	10.9600	10.7400	10.75	-0.647%	410,217	-31.163%
2024-11-15	10.89	10.9400	10.7150	10.82	0.000%	416,323	-31.608%
2024-11-14	10.98	11.0200	10.7300	10.82	-0.916%	378,642	-31.608%
2024-11-13	11.22	11.3300	10.9200	10.92	-1.622%	491,916	-32.234%
2024-11-12	11.65	11.7050	11.0800	11.10	-5.128%	580,195	-33.333%
2024-11-11	11.63	11.8050	11.5400	11.70	+1.474%	592,780	-36.752%
2024-11-08	11.34	11.5450	11.1100	11.53	+2.489%	490,853	-35.820%
2024-11-07	11.00	11.3600	10.7200	11.25	-3.101%	659,333	-34.222%
2024-11-06	11.66	11.8800	11.2300	11.61	+4.595%	995,309	-36.262%
2024-11-05	10.81	11.1100	10.8100	11.10	+2.116%	370,475	-33.333%
2024-11-04	10.69	11.0000	10.6400	10.87	+1.970%	414,773	-31.923%
2024-11-01	10.76	10.8900	10.5300	10.66	-0.281%	575,391	-30.582%
2024-10-31	11.07	11.0900	10.6800	10.69	-3.867%	571,137	-30.776%
2024-10-30	10.99	11.3750	10.9900	11.12	+1.183%	427,066	-33.453%
2024-10-29	11.09	11.1200	10.8200	10.99	-1.258%	399,275	-32.666%
2024-10-28	11.06	11.2200	11.0250	11.13	+1.737%	420,093	-33.513%
2024-10-25	11.25	11.2668	10.8150	10.94	-2.321%	493,761	-32.358%
2024-10-24	11.00	11.2100	10.9882	11.20	+1.818%	306,592	-33.929%
2024-10-23	10.87	11.0250	10.8700	11.00	+0.273%	378,308	-32.727%
2024-10-22	10.86	11.1150	10.8200	10.97	+0.366%	398,201	-32.543%
2024-10-21	11.12	11.1800	10.8850	10.93	-2.149%	631,394	-32.296%
2024-10-18	11.12	11.2360	11.0100	11.17	+0.995%	416,226	-33.751%
2024-10-17	11.21	11.2100	10.9600	11.06	-1.338%	313,170	-33.092%
2024-10-16	10.85	11.2850	10.8300	11.21	+4.279%	462,521	-33.988%
2024-10-15	10.71	11.0080	10.7100	10.75	+0.561%	461,846	-31.163%
2024-10-14	10.66	10.7750	10.5500	10.69	-0.466%	334,291	-30.776%
2024-10-11	10.60	10.7800	10.5800	10.74	+1.512%	371,132	-31.099%
2024-10-10	10.50	10.7700	10.4600	10.58	-0.377%	427,557	-30.057%
2024-10-09	10.75	10.8250	10.5800	10.62	-1.117%	407,822	-30.320%
2024-10-08	10.86	10.8950	10.6920	10.74	-0.739%	318,165	-31.099%
2024-10-07	10.79	10.8700	10.7050	10.82	-0.460%	390,561	-31.608%
2024-10-04	11.00	11.0000	10.7150	10.87	-0.275%	423,080	-31.923%
2024-10-03	10.88	11.0050	10.7850	10.90	-0.819%	436,256	-32.110%
2024-10-02	10.65	10.9900	10.6200	10.99	+2.233%	537,226	-32.666%
2024-10-01	11.02	11.0300	10.7400	10.75	-2.715%	576,798	-31.163%
2024-09-30	10.94	11.2100	10.9400	11.05	-0.808%	798,440	-33.032%
2024-09-27	11.27	11.3400	11.1100	11.14	+0.360%	607,166	-33.573%
2024-09-26	11.16	11.2900	11.0700	11.10	+0.362%	671,242	-33.333%
2024-09-25	11.15	11.3250	11.0550	11.06	-0.807%	487,587	-33.092%
2024-09-24	10.95	11.2050	10.9500	11.15	+1.734%	603,813	-33.632%
2024-09-23	10.97	11.0600	10.8620	10.96	+0.550%	596,656	-32.482%
2024-09-20	10.98	11.1100	10.7500	10.90	-2.154%	2,161,169	-32.110%
2024-09-19	11.42	11.5000	11.0800	11.14	-0.447%	915,231	-33.573%
2024-09-18	11.17	11.4500	11.0300	11.19	-0.267%	715,289	-33.870%
2024-09-17	11.36	11.3950	11.1600	11.22	-0.444%	524,187	-34.046%
2024-09-16	11.54	11.5900	11.2600	11.27	-1.658%	473,611	-34.339%
2024-09-13	11.12	11.4850	11.0450	11.46	+5.622%	655,637	-35.428%
2024-09-12	10.90	10.9100	10.7500	10.85	+0.185%	590,229	-31.797%
2024-09-11	10.64	10.8400	10.5150	10.83	+0.838%	535,828	-31.671%
2024-09-10	10.86	10.9260	10.7100	10.74	-0.739%	448,623	-31.099%
2024-09-09	10.98	11.1300	10.7900	10.82	-1.726%	724,950	-31.608%
2024-09-06	11.04	11.0900	10.8600	11.01	-0.272%	377,053	-32.788%
2024-09-05	11.11	11.1400	10.8850	11.04	+0.272%	414,387	-32.971%
2024-09-04	11.16	11.3800	11.0000	11.01	-1.432%	523,772	-32.788%
2024-09-03	11.08	11.2400	11.0500	11.17	+0.450%	678,748	-33.751%
2024-08-30	11.16	11.3400	11.0200	11.12	+0.271%	668,021	-33.453%
2024-08-29	11.22	11.2250	11.0300	11.09	-0.627%	471,218	-33.273%
2024-08-28	11.08	11.2700	11.0190	11.16	+0.541%	682,001	-33.692%
2024-08-27	10.91	11.1150	10.7600	11.10	+1.093%	575,554	-33.333%
2024-08-26	11.16	11.1620	10.9300	10.98	-0.091%	541,332	-32.605%
2024-08-23	10.58	11.0250	10.5100	10.99	+4.667%	771,455	-32.666%
2024-08-22	10.49	10.5150	10.2900	10.50	+0.478%	340,564	-29.524%
2024-08-21	10.29	10.5100	10.1400	10.45	+2.351%	401,668	-29.187%
2024-08-20	10.47	10.5100	10.1850	10.21	-2.947%	623,329	-27.522%
2024-08-19	10.38	10.6050	10.3300	10.52	+1.154%	606,271	-29.658%
2024-08-16	10.39	10.4400	10.2700	10.40	-0.288%	526,994	-28.846%
2024-08-15	10.59	10.5900	10.2750	10.43	+0.676%	423,271	-29.051%
2024-08-14	10.39	10.4000	10.2500	10.36	0.000%	404,410	-28.571%
2024-08-13	10.27	10.4600	10.2200	10.36	+1.172%	568,750	-28.571%
2024-08-12	10.63	10.6300	10.0400	10.24	-4.299%	709,542	-27.734%
2024-08-09	10.48	10.8000	10.2550	10.70	+2.687%	878,300	-30.841%
2024-08-08	10.88	11.0000	10.2900	10.42	+3.066%	706,847	-28.983%
2024-08-07	10.28	10.3600	10.0050	10.11	+0.497%	652,137	-26.805%
2024-08-06	9.83	10.2100	9.7800	10.06	+2.340%	551,724	-26.441%
2024-08-05	9.82	10.0650	9.6900	9.83	-4.377%	755,924	-24.720%
2024-08-02	10.05	10.4200	9.9404	10.28	-1.249%	576,472	-28.016%
2024-08-01	10.44	10.5100	10.2200	10.41	0.000%	820,717	-28.915%
2024-07-31	10.46	10.7700	10.3300	10.41	-0.192%	783,846	-28.915%
2024-07-30	10.53	10.5900	10.2850	10.43	-0.572%	510,951	-29.051%
2024-07-29	10.73	10.7900	10.3900	10.49	-2.054%	459,847	-29.457%
2024-07-26	10.75	10.8100	10.5600	10.71	+1.420%	462,358	-30.906%
2024-07-25	10.48	10.7650	10.4700	10.56	+1.538%	639,829	-29.924%
2024-07-24	10.86	10.9900	10.3900	10.40	-4.236%	509,157	-28.846%
2024-07-23	10.63	10.9050	10.5900	10.86	+1.781%	610,413	-31.860%
2024-07-22	10.48	10.7250	10.2900	10.67	+2.695%	491,824	-30.647%
2024-07-19	10.47	10.5800	10.3600	10.39	-0.859%	542,375	-28.778%
2024-07-18	10.68	11.0050	10.4600	10.48	-2.693%	507,405	-29.389%
2024-07-17	10.56	10.8400	10.5600	10.77	+1.032%	514,617	-31.291%
2024-07-16	10.43	10.7700	10.4300	10.66	+3.295%	704,657	-30.582%
2024-07-15	10.21	10.3900	10.1250	10.32	+2.178%	571,521	-28.295%
2024-07-12	10.23	10.2500	10.0400	10.10	+0.498%	628,130	-26.733%
2024-07-11	9.93	10.0800	9.8700	10.05	+4.797%	742,454	-26.368%
2024-07-10	9.36	9.6200	9.2300	9.59	+2.677%	635,656	-22.836%
2024-07-09	9.54	9.5500	9.0100	9.34	-2.708%	1,003,795	-20.771%
2024-07-08	9.86	9.9000	9.5800	9.60	-1.941%	625,366	-22.917%
2024-07-05	10.00	10.0400	9.7750	9.79	-2.198%	369,116	-24.413%
2024-07-03	10.06	10.2700	10.0000	10.01	+0.401%	305,833	-26.074%
2024-07-02	9.79	9.9850	9.7300	9.97	+2.467%	679,116	-25.777%
2024-07-01	9.70	9.8650	9.5900	9.73	+0.103%	518,571	-23.947%
2024-06-28	9.72	9.7550	9.5550	9.72	0.000%	2,741,716	-23.868%
2024-06-27	9.64	9.7600	9.5400	9.72	+1.040%	757,259	-23.868%
2024-06-26	9.37	9.6400	9.3400	9.62	+1.907%	928,455	-23.077%
2024-06-25	9.74	9.7800	9.3900	9.44	-2.781%	702,380	-21.610%
2024-06-24	9.80	9.8500	9.6500	9.71	-0.206%	635,230	-23.790%
2024-06-21	9.87	9.9600	9.7100	9.73	-1.318%	2,244,897	-23.947%
2024-06-20	9.58	9.8850	9.5500	9.86	+2.388%	765,516	-24.949%
2024-06-18	9.69	9.7900	9.5900	9.63	-0.824%	749,527	-23.157%
2024-06-17	9.65	9.7200	9.4700	9.71	-0.206%	700,515	-23.790%
2024-06-14	9.63	9.7300	9.5300	9.73	-0.205%	510,487	-23.947%
2024-06-13	9.79	9.9100	9.6300	9.75	-0.409%	782,907	-24.103%
2024-06-12	9.99	10.1600	9.7700	9.79	+2.086%	825,466	-24.413%
2024-06-11	9.61	9.7500	9.5550	9.59	-1.236%	748,354	-22.836%
2024-06-10	9.68	9.7900	9.5800	9.71	-1.521%	825,698	-23.790%
2024-06-07	9.91	10.0200	9.7850	9.86	-2.279%	508,311	-24.949%
2024-06-06	10.17	10.1900	10.0450	10.09	-1.848%	481,065	-26.660%
2024-06-05	10.38	10.4245	10.2200	10.28	-0.580%	617,100	-28.016%
2024-06-04	10.17	10.3500	10.1200	10.34	+1.373%	633,458	-28.433%
2024-06-03	10.33	10.3600	10.0850	10.20	-0.196%	738,572	-27.451%
2024-05-31	10.30	10.4500	10.1350	10.22	+0.294%	721,370	-27.593%
2024-05-30	9.88	10.2800	9.8800	10.19	+3.452%	1,015,116	-27.380%
2024-05-29	10.00	10.0000	9.8000	9.85	-3.147%	589,742	-24.873%
2024-05-28	10.17	10.2900	10.1300	10.17	+1.700%	587,200	-27.237%
2024-05-24	10.03	10.0560	9.9400	10.00	+0.301%	592,099	-26.000%
2024-05-23	10.27	10.2700	9.8950	9.97	-3.110%	522,836	-25.777%
2024-05-22	10.31	10.5100	10.2550	10.29	-0.484%	720,233	-28.086%
2024-05-21	10.29	10.3500	10.1750	10.34	+0.486%	555,940	-28.433%
2024-05-20	10.37	10.3700	10.1500	10.29	-1.058%	741,111	-28.086%
2024-05-17	10.45	10.5550	10.3350	10.40	-0.669%	762,516	-28.846%
2024-05-16	10.44	10.6000	10.3600	10.47	+0.384%	937,914	-29.322%
2024-05-15	10.91	11.0200	10.3400	10.43	-3.067%	1,414,484	-29.051%
2024-05-14	10.74	10.9450	10.6300	10.76	+2.379%	1,340,859	-31.227%
2024-05-13	10.30	10.6000	10.2900	10.51	+3.547%	1,513,916	-29.591%
2024-05-10	9.94	10.2300	9.9100	10.15	+2.422%	1,698,245	-27.094%
2024-05-09	9.31	9.9399	8.9501	9.91	+10.726%	2,231,773	-25.328%
2024-05-08	8.78	9.0050	8.7500	8.95	+0.788%	816,538	-17.318%
2024-05-07	9.10	9.2500	8.8450	8.88	-1.770%	1,482,945	-16.667%
2024-05-06	8.87	9.0500	8.7900	9.04	+3.314%	1,509,008	-18.142%
2024-05-03	8.95	9.0700	8.6700	8.75	-0.114%	794,621	-15.429%
2024-05-02	8.88	8.9200	8.6900	8.76	+0.229%	1,192,714	-15.525%
2024-05-01	8.60	8.9650	8.5600	8.74	+1.746%	751,422	-15.332%
2024-04-30	8.51	8.6600	8.5000	8.59	-0.579%	1,120,304	-13.853%
2024-04-29	8.61	8.7400	8.6000	8.64	+1.647%	675,766	-14.352%
2024-04-26	8.53	8.6650	8.4900	8.50	+0.473%	514,705	-12.941%
2024-04-25	8.42	8.5100	8.4000	8.46	-0.353%	871,877	-12.530%
2024-04-24	8.51	8.6000	8.3300	8.49	-1.049%	1,104,951	-12.839%
2024-04-23	8.50	8.7600	8.5000	8.58	+0.704%	1,189,695	-13.753%
2024-04-22	8.51	8.5800	8.4200	8.52	+0.235%	971,694	-13.146%
2024-04-19	8.33	8.5750	8.3300	8.50	+1.432%	1,317,288	-12.941%
2024-04-18	8.28	8.3900	8.2350	8.38	+2.071%	1,323,645	-11.695%
2024-04-17	8.17	8.3500	8.1550	8.21	+1.483%	1,138,624	-9.866%
2024-04-16	8.07	8.2400	8.0150	8.09	-1.100%	1,008,488	-8.529%
2024-04-15	8.34	8.5300	8.0500	8.18	-2.036%	1,402,784	-9.535%
2024-04-12	8.50	8.6200	8.3000	8.35	-1.649%	1,074,113	-11.377%
2024-04-11	8.54	8.6000	8.3200	8.49	0.000%	1,014,776	-12.839%
2024-04-10	8.56	8.5750	8.2700	8.49	-4.714%	1,442,824	-12.839%
2024-04-09	8.47	8.9350	8.4700	8.91	+5.444%	1,306,942	-16.947%
2024-04-08	8.33	8.4800	8.2800	8.45	+2.549%	935,879	-12.426%
2024-04-05	8.38	8.4600	8.1950	8.24	-2.715%	707,789	-10.194%
2024-04-04	8.50	8.6900	8.4100	8.47	+0.954%	951,078	-12.633%
2024-04-03	8.30	8.4300	8.2900	8.39	+0.600%	885,016	-11.800%
2024-04-02	8.37	8.5050	8.1468	8.34	-1.882%	1,511,515	-11.271%
2024-04-01	8.66	8.6600	8.4600	8.50	-0.932%	868,801	-12.941%
2024-03-28	8.40	8.6100	8.4000	8.58	+3.001%	1,217,047	-13.753%
2024-03-27	7.90	8.3400	7.9000	8.33	+3.478%	1,385,619	-11.164%
2024-03-26	8.49	8.4900	8.0300	8.05	-4.281%	1,929,815	-8.075%
2024-03-25	8.32	8.5050	8.3200	8.41	+1.816%	943,028	-12.010%
2024-03-22	8.46	8.5700	8.2300	8.26	-2.594%	1,410,140	-10.412%
2024-03-21	8.42	8.5900	8.3100	8.48	+1.801%	1,149,865	-12.736%
2024-03-20	8.15	8.3800	8.0600	8.33	+2.083%	1,545,905	-11.164%
2024-03-19	8.20	8.2750	8.0700	8.16	-0.971%	1,458,823	-9.314%
2024-03-18	8.34	8.4600	8.1800	8.24	-1.553%	1,329,997	-10.194%
2024-03-15	7.98	8.4000	7.9600	8.37	+4.234%	7,033,751	-11.589%
2024-03-14	8.27	8.2700	7.8500	8.03	-3.253%	2,371,599	-7.846%
2024-03-13	8.21	8.4900	8.1600	8.30	+0.728%	1,540,780	-10.843%
2024-03-12	8.33	8.3300	8.0900	8.24	-0.723%	2,227,290	-10.194%
2024-03-11	8.38	8.4500	8.1900	8.30	-2.123%	2,613,214	-10.843%
2024-03-08	8.67	8.8000	8.4650	8.48	-0.586%	1,851,839	-12.736%
2024-03-07	8.54	8.7650	8.5100	8.53	+0.708%	1,360,955	-13.247%
2024-03-06	8.43	8.6900	8.4000	8.47	+1.195%	1,331,149	-12.633%
2024-03-05	8.62	8.6800	8.3200	8.37	-3.793%	1,593,255	-11.589%
2024-03-04	8.73	8.7431	8.5100	8.70	-1.136%	1,586,013	-14.943%
2024-03-01	8.77	8.9150	8.5550	8.80	+0.228%	1,687,716	-15.909%
2024-02-29	8.59	8.8600	8.5800	8.78	+4.028%	1,640,034	-15.718%
2024-02-28	8.41	8.6800	8.3000	8.44	-0.939%	1,495,299	-12.322%
2024-02-27	8.45	8.6900	8.3010	8.52	+0.828%	2,081,570	-13.146%
2024-02-26	9.27	9.2700	8.4050	8.45	-9.529%	2,811,629	-12.426%
2024-02-23	9.53	9.6000	9.3400	9.34	-1.891%	2,121,977	-20.771%
2024-02-22	9.82	10.0000	9.3200	9.52	-6.022%	2,040,872	-22.269%
2024-02-21	10.12	10.1950	10.0520	10.13	-0.393%	790,666	-26.950%
2024-02-20	10.07	10.2500	9.9200	10.17	+0.395%	1,099,075	-27.237%
2024-02-16	10.06	10.2400	10.0600	10.13	-1.171%	778,606	-26.950%
2024-02-15	10.14	10.3700	10.1400	10.25	+2.705%	1,143,721	-27.805%
2024-02-14	9.75	9.9900	9.7200	9.98	+2.781%	1,060,476	-25.852%
2024-02-13	9.90	10.2000	9.6500	9.71	-6.093%	1,368,920	-23.790%
2024-02-12	10.02	10.3750	10.0200	10.34	+3.711%	942,184	-28.433%
2024-02-09	9.82	10.0100	9.7700	9.97	+1.527%	913,301	-25.777%
2024-02-08	9.54	9.8700	9.5000	9.82	+2.720%	917,857	-24.644%
2024-02-07	9.85	9.8500	9.4700	9.56	-2.049%	1,296,187	-22.594%
2024-02-06	9.69	9.9000	9.5700	9.76	+0.412%	1,183,723	-24.180%
2024-02-05	9.92	10.0900	9.7200	9.72	-3.858%	1,250,322	-23.868%
2024-02-02	10.11	10.2000	9.9400	10.11	-1.845%	1,000,388	-26.805%
2024-02-01	10.43	10.4300	10.0400	10.30	-1.435%	1,269,980	-28.155%
2024-01-31	10.98	10.9800	10.4100	10.45	-4.566%	2,853,189	-29.187%
2024-01-30	10.98	11.0550	10.8450	10.95	-0.905%	637,553	-32.420%
2024-01-29	10.90	11.0700	10.8100	11.05	+1.190%	599,155	-33.032%
2024-01-26	11.19	11.2900	10.9200	10.92	-1.799%	680,507	-32.234%
2024-01-25	11.22	11.2700	10.9700	11.12	+0.725%	858,250	-33.453%
2024-01-24	11.37	11.4000	10.9800	11.04	-1.867%	840,518	-32.971%
2024-01-23	11.63	11.7600	11.1300	11.25	-2.003%	1,213,575	-34.222%
2024-01-22	11.32	11.5200	11.2200	11.48	+2.592%	1,030,956	-35.540%
2024-01-19	10.93	11.1900	10.8200	11.19	+2.566%	1,142,677	-33.870%
2024-01-18	11.11	11.1300	10.6600	10.91	-0.818%	1,050,722	-32.172%
2024-01-17	11.31	11.3100	10.8400	11.00	-4.762%	1,255,025	-32.727%
2024-01-16	11.71	11.8050	11.5300	11.55	-2.284%	881,858	-35.931%