Dark

OCN
Ocwen Financial Corporation
stock NYSE

Inactive

Jun 7, 2024

25.08USD-0.752%(-0.19)9,563

Pre-market

0.00USD-100.000%(-25.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-07	24.9000	25.3500	24.4704	25.0800	-0.752%	9,563	0.000%
2024-06-06	24.8100	25.2700	24.8100	25.2700	0.000%	3,691	-0.752%
2024-06-05	24.7500	25.2700	24.5100	25.2700	+2.515%	9,633	-0.752%
2024-06-04	25.2600	25.3800	24.5100	24.6500	-2.608%	10,025	+1.744%
2024-06-03	24.9700	25.4900	24.9700	25.3100	+3.264%	15,749	-0.909%
2024-05-31	24.5600	24.5600	24.2810	24.5100	+0.123%	5,384	+2.326%
2024-05-30	24.0000	24.7299	24.0000	24.4800	+2.000%	5,199	+2.451%
2024-05-29	24.5000	24.5000	23.6800	24.0000	-4.153%	9,663	+4.500%
2024-05-28	24.6800	25.0500	23.5843	25.0400	+1.459%	19,223	+0.160%
2024-05-24	24.4700	25.3464	24.3000	24.6800	+1.564%	10,775	+1.621%
2024-05-23	25.1900	25.3900	24.0300	24.3000	-4.706%	15,935	+3.210%
2024-05-22	24.9550	25.5000	24.9500	25.5000	+1.472%	14,154	-1.647%
2024-05-21	25.1700	25.3850	24.8000	25.1300	-0.159%	20,369	-0.199%
2024-05-20	25.4900	25.8700	25.0977	25.1700	-2.706%	13,645	-0.358%
2024-05-17	26.1400	26.1400	25.5200	25.8700	-0.154%	17,605	-3.054%
2024-05-16	25.3600	26.3000	24.8998	25.9100	+0.974%	37,972	-3.203%
2024-05-15	25.9800	26.7582	25.2600	25.6600	+1.503%	24,144	-2.260%
2024-05-14	25.7400	25.7400	24.8800	25.2800	0.000%	15,110	-0.791%
2024-05-13	25.8800	26.2200	25.2800	25.2800	-3.622%	8,316	-0.791%
2024-05-10	27.3800	27.3800	26.0000	26.2300	-3.067%	14,234	-4.384%
2024-05-09	27.2100	27.2100	26.5300	27.0600	+0.037%	14,228	-7.317%
2024-05-08	26.9100	27.2050	26.9100	27.0500	-0.368%	12,647	-7.283%
2024-05-07	27.9400	27.9400	26.8700	27.1500	-1.093%	28,448	-7.624%
2024-05-06	25.3308	27.7300	25.2399	27.4500	+6.726%	32,089	-8.634%
2024-05-03	25.9000	26.2000	25.3000	25.7200	+0.823%	12,123	-2.488%
2024-05-02	25.8990	25.8990	25.0700	25.5100	+5.544%	11,731	-1.686%
2024-05-01	23.5900	24.7800	23.2000	24.1700	+3.556%	13,918	+3.765%
2024-04-30	24.1000	24.5172	23.3200	23.3400	-5.238%	13,211	+7.455%
2024-04-29	24.2300	25.9000	23.0961	24.6300	+1.233%	9,445	+1.827%
2024-04-26	24.2300	24.8950	23.5100	24.3300	+0.413%	9,193	+3.083%
2024-04-25	25.1100	25.7700	23.4400	24.2300	-3.964%	24,654	+3.508%
2024-04-24	24.3600	25.4900	24.3600	25.2300	+1.857%	7,647	-0.595%
2024-04-23	24.8750	25.8650	24.0300	24.7700	+1.309%	7,923	+1.252%
2024-04-22	23.2500	24.7650	23.2500	24.4500	+4.264%	9,565	+2.577%
2024-04-19	22.7200	23.4500	22.7200	23.4500	+1.691%	6,803	+6.951%
2024-04-18	22.7400	23.1055	22.5500	23.0600	+1.407%	11,199	+8.760%
2024-04-17	22.8000	23.0700	22.5800	22.7400	-0.655%	7,709	+10.290%
2024-04-16	23.5850	23.5850	22.5200	22.8900	-1.038%	6,817	+9.567%
2024-04-15	23.2100	23.4000	23.0100	23.1300	-1.908%	8,413	+8.431%
2024-04-12	24.0050	24.0050	22.5600	23.5800	-3.361%	9,236	+6.361%
2024-04-11	24.7000	24.7000	24.0001	24.4000	-0.732%	10,794	+2.787%
2024-04-10	25.1000	25.5500	24.1600	24.5800	-2.538%	10,843	+2.034%
2024-04-09	25.1200	25.6000	25.1000	25.2200	+0.199%	5,612	-0.555%
2024-04-08	25.6687	25.6687	25.1700	25.1700	-1.641%	5,644	-0.358%
2024-04-05	24.7500	25.6950	24.7500	25.5900	+0.708%	6,962	-1.993%
2024-04-04	24.8800	25.9900	24.8800	25.4100	+2.295%	6,276	-1.299%
2024-04-03	25.1200	25.8650	24.8400	24.8400	-1.546%	12,153	+0.966%
2024-04-02	25.1300	25.4400	24.6646	25.2300	-6.521%	11,319	-0.595%
2024-04-01	27.3000	27.3200	26.6000	26.9900	-0.074%	7,169	-7.077%
2024-03-28	27.0000	27.1500	26.9000	27.0100	+0.897%	8,251	-7.146%
2024-03-27	27.0000	27.0000	26.6100	26.7700	+2.293%	8,062	-6.313%
2024-03-26	26.1200	26.3350	25.9300	26.1700	+0.230%	4,837	-4.165%
2024-03-25	26.0000	26.6300	26.0000	26.1100	-0.229%	5,467	-3.945%
2024-03-22	26.4000	26.4300	26.0200	26.1700	-1.431%	4,724	-4.165%
2024-03-21	26.1000	26.9900	26.0400	26.5500	+2.867%	19,290	-5.537%
2024-03-20	24.2600	26.4600	23.7321	25.8100	+8.218%	13,557	-2.828%
2024-03-19	23.9500	24.5400	23.4400	23.8500	+1.533%	15,569	+5.157%
2024-03-18	23.5500	24.2200	23.4900	23.4900	+0.043%	28,204	+6.769%
2024-03-15	23.7800	25.0050	23.1500	23.4800	-2.613%	41,978	+6.814%
2024-03-14	24.7400	24.7400	24.0200	24.1100	-3.405%	11,164	+4.023%
2024-03-13	25.0000	25.1368	24.9600	24.9600	+0.120%	6,175	+0.481%
2024-03-12	25.4169	25.4169	24.9300	24.9300	+0.040%	6,697	+0.602%
2024-03-11	25.0900	25.2800	24.9200	24.9200	-0.160%	4,840	+0.642%
2024-03-08	25.5900	25.5900	24.9200	24.9600	-1.149%	9,549	+0.481%
2024-03-07	25.3040	25.4750	25.0600	25.2500	-0.591%	5,406	-0.673%
2024-03-06	25.3083	25.6500	25.3083	25.4000	-0.079%	6,063	-1.260%
2024-03-05	25.2500	25.7600	25.2500	25.4200	-0.353%	8,025	-1.338%
2024-03-04	25.9900	26.4900	25.5100	25.5100	-2.261%	11,782	-1.686%
2024-03-01	25.9150	26.1000	25.7200	26.1000	+0.077%	5,527	-3.908%
2024-02-29	26.5300	26.5300	25.3100	26.0800	+0.154%	11,849	-3.834%
2024-02-28	26.3200	27.0750	26.0100	26.0400	-2.032%	6,243	-3.687%
2024-02-27	28.3000	28.3000	25.8800	26.5800	-6.144%	16,797	-5.643%
2024-02-26	28.7700	28.7800	27.5700	28.3200	+0.106%	12,301	-11.441%
2024-02-23	28.3000	28.3000	28.2200	28.2900	-0.071%	3,516	-11.347%
2024-02-22	28.0500	28.7200	27.5791	28.3100	+0.390%	12,303	-11.409%
2024-02-21	27.8900	28.3100	27.7900	28.2000	+2.026%	9,996	-11.064%
2024-02-20	28.1600	28.7700	26.8200	27.6400	-3.153%	12,483	-9.262%
2024-02-16	28.7900	29.1600	28.2878	28.5400	-1.518%	10,269	-12.123%
2024-02-15	26.9050	29.0600	26.9050	28.9800	+6.780%	17,730	-13.458%
2024-02-14	25.8000	27.3400	25.0200	27.1400	+5.112%	16,145	-7.590%
2024-02-13	27.9100	28.1800	25.1200	25.8200	-10.347%	22,171	-2.866%
2024-02-12	29.3001	30.0000	28.5300	28.8000	-2.998%	29,236	-12.917%
2024-02-09	28.7400	29.8000	28.3900	29.6900	+3.920%	10,288	-15.527%
2024-02-08	28.5900	28.7700	28.4394	28.5700	-0.695%	6,817	-12.216%
2024-02-07	28.6600	29.2250	28.6600	28.7700	-0.104%	6,052	-12.826%
2024-02-06	29.4000	29.4000	28.8000	28.8000	-1.974%	4,825	-12.917%
2024-02-05	28.5600	29.7800	27.7578	29.3800	+1.943%	24,022	-14.636%
2024-02-02	28.9500	29.0150	28.4000	28.8200	-1.436%	7,297	-12.977%
2024-02-01	28.2400	29.3700	27.4800	29.2400	+1.072%	13,008	-14.227%
2024-01-31	30.0000	30.0000	28.9300	28.9300	-2.919%	19,592	-13.308%
2024-01-30	29.9000	29.9800	29.7250	29.8000	-0.234%	11,069	-15.839%
2024-01-29	29.3300	29.8900	29.3300	29.8700	+0.946%	5,242	-16.036%
2024-01-26	29.9000	29.9200	29.2900	29.5900	-0.303%	6,472	-15.242%
2024-01-25	29.9700	29.9700	29.3100	29.6800	+0.034%	6,117	-15.499%
2024-01-24	29.9300	29.9300	29.3000	29.6700	+0.169%	5,124	-15.470%
2024-01-23	30.3500	30.3500	29.5500	29.6200	-1.693%	13,677	-15.327%
2024-01-22	29.8200	30.9500	29.8200	30.1300	+2.170%	15,526	-16.761%
2024-01-19	29.0700	29.4900	28.4200	29.4900	+2.289%	14,166	-14.954%
2024-01-18	28.9800	29.4200	28.5200	28.8300	+0.734%	13,671	-13.007%
2024-01-17	27.9800	29.1200	27.9800	28.6200	+0.846%	9,330	-12.369%
2024-01-16	28.1100	28.6300	28.1100	28.3800	-1.012%	5,465	-11.628%
2024-01-12	29.0800	29.1320	28.2500	28.6700	+0.210%	12,953	-12.522%
2024-01-11	28.1800	29.1100	28.1800	28.6100	+0.810%	12,148	-12.338%
2024-01-10	28.6500	30.0000	28.1300	28.3800	-1.799%	12,464	-11.628%
2024-01-09	28.8800	29.7200	28.5200	28.9000	-1.399%	11,371	-13.218%
2024-01-08	30.8100	30.8100	29.0200	29.3100	-3.586%	24,682	-14.432%
2024-01-05	30.1500	31.1700	30.0100	30.4000	+0.330%	44,036	-17.500%
2024-01-04	30.9600	31.1284	30.1600	30.3000	-1.495%	12,702	-17.228%
2024-01-03	31.4900	31.9600	30.4300	30.7600	-2.411%	18,486	-18.466%
2024-01-02	30.4400	31.6500	30.1500	31.5200	+2.471%	27,416	-20.431%
2023-12-29	30.9650	31.1660	30.4100	30.7600	-1.945%	11,171	-18.466%
2023-12-28	31.0000	31.9300	31.0000	31.3700	+0.480%	15,728	-20.051%
2023-12-27	30.6800	31.3800	30.6800	31.2200	+0.938%	15,405	-19.667%
2023-12-26	30.2800	31.2500	30.0000	30.9300	+1.877%	15,051	-18.914%
2023-12-22	30.0000	30.6100	29.9200	30.3600	+1.369%	19,192	-17.391%
2023-12-21	29.2900	30.0000	29.2900	29.9500	+0.910%	12,949	-16.260%
2023-12-20	29.9800	30.2500	29.4200	29.6800	0.000%	20,450	-15.499%
2023-12-19	29.1200	29.8000	29.1000	29.6800	+2.948%	21,746	-15.499%
2023-12-18	28.7800	29.4200	28.3000	28.8300	+0.069%	17,163	-13.007%
2023-12-15	28.1400	29.1550	28.1301	28.8100	+2.381%	66,452	-12.947%
2023-12-14	27.5200	28.2500	27.1000	28.1400	+4.454%	44,520	-10.874%
2023-12-13	26.1100	27.0900	25.2700	26.9400	+2.668%	76,146	-6.904%
2023-12-12	25.9600	26.2400	25.4900	26.2400	+0.962%	18,402	-4.421%
2023-12-11	26.0400	26.4000	25.8500	25.9900	-1.516%	24,255	-3.501%
2023-12-08	26.5100	27.1550	25.5600	26.3900	-1.786%	13,032	-4.964%
2023-12-07	26.6500	27.4450	26.6500	26.8700	-0.297%	15,686	-6.662%
2023-12-06	27.2500	27.8950	26.7000	26.9500	-1.786%	21,372	-6.939%
2023-12-05	27.3400	27.7500	26.7500	27.4400	+0.845%	21,008	-8.601%
2023-12-04	26.9200	27.6400	26.9200	27.2100	+2.409%	18,047	-7.828%
2023-12-01	26.0300	26.7500	25.8900	26.5700	+2.865%	17,932	-5.608%
2023-11-30	25.0700	26.0900	25.0700	25.8300	-1.034%	10,721	-2.904%
2023-11-29	26.5200	26.6100	25.9700	26.1000	-0.153%	9,550	-3.908%
2023-11-28	26.9000	27.0100	25.7800	26.1400	-2.061%	8,865	-4.055%
2023-11-27	26.7650	27.0000	26.3000	26.6900	-1.221%	8,861	-6.032%
2023-11-24	26.6450	27.1500	26.6450	27.0200	+1.199%	12,501	-7.180%
2023-11-22	26.7400	26.9650	26.4100	26.7000	+0.112%	12,210	-6.067%
2023-11-21	26.8000	26.9700	26.6600	26.6700	-0.075%	6,769	-5.962%
2023-11-20	26.7500	26.8950	26.5200	26.6900	0.000%	11,982	-6.032%
2023-11-17	26.4500	26.7500	26.0500	26.6900	+2.654%	20,170	-6.032%
2023-11-16	25.8300	26.3400	25.7500	26.0000	-0.915%	14,766	-3.538%
2023-11-15	26.0000	26.5650	25.7500	26.2400	-0.076%	23,008	-4.421%
2023-11-14	24.7500	26.5400	24.7500	26.2600	+7.667%	33,708	-4.494%
2023-11-13	23.6600	24.7000	23.5150	24.3900	+1.710%	18,814	+2.829%
2023-11-10	24.0000	24.1800	23.5100	23.9800	+1.224%	16,239	+4.587%
2023-11-09	23.3500	24.0000	22.4000	23.6900	+1.239%	17,085	+5.867%
2023-11-08	23.2000	23.8000	22.6600	23.4000	-0.510%	22,374	+7.179%
2023-11-07	24.9400	25.2600	21.7000	23.5200	-1.672%	19,158	+6.633%
2023-11-06	26.2500	26.2500	23.9000	23.9200	-5.079%	19,257	+4.849%
2023-11-03	25.0700	25.5500	24.9700	25.2000	+3.110%	12,398	-0.476%
2023-11-02	24.1450	24.5800	23.9670	24.4400	+2.345%	18,310	+2.619%
2023-11-01	24.0600	24.2500	23.6239	23.8800	-0.666%	14,793	+5.025%
2023-10-31	23.1700	24.0900	23.1700	24.0400	+2.735%	23,880	+4.326%
2023-10-30	23.6300	23.6300	23.0800	23.4000	+2.587%	11,518	+7.179%
2023-10-27	22.9750	23.0000	22.7500	22.8100	-0.219%	8,231	+9.952%
2023-10-26	22.7000	23.0000	22.4000	22.8600	+1.600%	13,194	+9.711%
2023-10-25	22.2000	22.7000	22.0300	22.5000	+2.366%	15,555	+11.467%
2023-10-24	21.6300	22.4250	21.3000	21.9800	+0.779%	18,500	+14.104%
2023-10-23	21.9500	22.6300	21.1500	21.8100	-1.668%	19,641	+14.993%
2023-10-20	22.2200	22.3100	21.6200	22.1800	+0.818%	15,531	+13.075%
2023-10-19	23.3800	23.3800	21.8350	22.0000	-5.822%	21,948	+14.000%
2023-10-18	23.9701	23.9850	23.2700	23.3600	-4.692%	9,217	+7.363%
2023-10-17	24.4000	24.8650	24.2050	24.5100	+1.407%	18,129	+2.326%
2023-10-16	23.6000	24.4100	23.4900	24.1700	+4.451%	15,310	+3.765%
2023-10-13	24.4100	24.4100	23.0300	23.1400	-2.280%	10,153	+8.384%
2023-10-12	24.2900	24.2950	23.5100	23.6800	-2.991%	10,546	+5.912%
2023-10-11	24.3800	24.7200	24.0700	24.4100	-0.245%	12,315	+2.745%
2023-10-10	24.5300	24.5800	24.2210	24.4700	+1.704%	12,916	+2.493%
2023-10-09	23.1868	24.3050	23.1868	24.0600	+2.079%	18,119	+4.239%
2023-10-06	22.9900	23.6800	22.9900	23.5700	+5.176%	19,999	+6.406%
2023-10-05	21.6535	22.9400	21.6334	22.4100	+4.867%	30,976	+11.914%
2023-10-04	21.9100	22.1700	21.1700	21.3700	-3.521%	24,010	+17.361%
2023-10-03	23.6100	23.6100	21.7900	22.1500	-5.261%	32,359	+13.228%
2023-10-02	25.5100	26.3900	22.9200	23.3800	-9.660%	39,997	+7.271%
2023-09-29	25.8000	26.0000	25.4250	25.8800	+1.015%	13,277	-3.091%
2023-09-28	25.4300	26.1700	25.4300	25.6200	+1.626%	7,644	-2.108%
2023-09-27	25.1600	25.5200	24.9700	25.2100	-0.513%	17,552	-0.516%
2023-09-26	25.5700	25.8000	25.2300	25.3400	-1.247%	10,591	-1.026%
2023-09-25	25.2400	26.0300	25.2000	25.6600	+1.383%	12,572	-2.260%
2023-09-22	25.8600	25.8600	24.7650	25.3100	-2.240%	23,716	-0.909%
2023-09-21	26.3150	26.3750	25.8200	25.8900	-3.143%	11,679	-3.129%
2023-09-20	27.3900	27.3900	26.6000	26.7300	-0.373%	22,977	-6.173%
2023-09-19	27.3000	27.5250	26.6150	26.8300	-0.960%	15,679	-6.523%
2023-09-18	27.5700	27.5700	27.0600	27.0900	-1.848%	16,701	-7.420%
2023-09-15	26.6500	27.7750	26.3500	27.6000	+3.100%	82,660	-9.130%
2023-09-14	26.6800	26.8800	26.1900	26.7700	+1.594%	15,346	-6.313%
2023-09-13	27.1200	27.1200	26.3400	26.3500	-2.299%	13,792	-4.820%
2023-09-12	26.6700	27.2650	26.6700	26.9700	+0.335%	23,191	-7.008%
2023-09-11	27.2000	27.2150	26.6100	26.8800	-1.104%	15,524	-6.696%
2023-09-08	27.1700	27.4750	27.0100	27.1800	-0.512%	17,178	-7.726%
2023-09-07	27.3450	27.6950	27.1200	27.3200	-0.474%	38,675	-8.199%
2023-09-06	28.2494	28.6200	27.0983	27.4500	-3.987%	20,602	-8.634%
2023-09-05	29.9300	30.1400	28.5300	28.5900	-5.174%	37,625	-12.277%
2023-09-01	30.5000	30.7500	29.9400	30.1500	-0.364%	35,903	-16.816%
2023-08-31	30.0800	30.6500	30.0800	30.2600	+0.398%	21,463	-17.118%
2023-08-30	28.7800	30.1900	28.7800	30.1400	+4.111%	29,899	-16.788%
2023-08-29	29.8600	29.8600	28.4000	28.9500	-3.661%	97,312	-13.368%
2023-08-28	30.0400	30.4000	29.9500	30.0500	+0.300%	100,411	-16.539%
2023-08-25	30.5000	30.5100	29.8700	29.9600	-0.531%	48,158	-16.288%
2023-08-24	29.2400	30.5000	29.2400	30.1200	+2.834%	16,287	-16.733%
2023-08-23	29.6550	29.7100	29.1700	29.2900	-0.611%	14,043	-14.374%
2023-08-22	30.4600	30.4600	29.4600	29.4700	-2.255%	12,134	-14.897%
2023-08-21	30.3800	30.4900	29.9400	30.1500	+0.366%	17,046	-16.816%
2023-08-18	29.5300	30.4800	29.5300	30.0400	+0.267%	33,320	-16.511%
2023-08-17	30.2600	30.4150	29.9000	29.9600	-0.630%	15,800	-16.288%
2023-08-16	29.9400	30.7100	29.9400	30.1500	+0.066%	40,081	-16.816%
2023-08-15	30.4500	30.4500	29.9900	30.1300	-1.213%	29,891	-16.761%
2023-08-14	30.9700	30.9700	30.4101	30.5000	-0.554%	30,091	-17.770%
2023-08-11	30.9900	31.4400	30.5877	30.6700	-1.793%	17,853	-18.226%
2023-08-10	32.8100	32.8100	31.2000	31.2300	-2.376%	39,708	-19.693%
2023-08-09	32.6400	33.4150	31.7900	31.9900	-1.600%	28,477	-21.601%
2023-08-08	32.7800	33.7900	32.4600	32.5100	-3.617%	59,234	-22.855%
2023-08-07	33.6900	34.2800	33.0650	33.7300	+0.178%	24,641	-25.645%
2023-08-04	33.7900	33.9100	32.8850	33.6700	+2.590%	16,749	-25.512%
2023-08-03	35.7900	35.7900	31.7600	32.8200	-4.870%	37,491	-23.583%
2023-08-02	34.4198	35.2400	34.2600	34.5000	-1.625%	25,043	-27.304%
2023-08-01	33.4501	35.1000	33.4501	35.0700	+3.880%	40,807	-28.486%
2023-07-31	34.5300	34.5300	33.3900	33.7600	-1.746%	21,883	-25.711%
2023-07-28	34.3300	34.5700	34.2000	34.3600	+0.615%	13,151	-27.008%
2023-07-27	34.8300	35.0400	33.8105	34.1500	-1.043%	15,947	-26.559%
2023-07-26	34.5300	35.1400	34.3050	34.5100	+0.058%	18,701	-27.325%
2023-07-25	34.7900	35.2400	34.4400	34.4900	-1.288%	18,861	-27.283%
2023-07-24	34.1200	35.5150	33.9900	34.9400	+2.283%	44,139	-28.220%
2023-07-21	34.0000	34.4000	33.3400	34.1600	+1.365%	38,998	-26.581%
2023-07-20	33.5100	33.9000	33.2000	33.7000	+1.049%	56,170	-25.579%
2023-07-19	31.9500	34.2400	31.9500	33.3500	+4.382%	58,277	-24.798%
2023-07-18	30.3200	31.9800	30.0000	31.9500	+6.465%	56,411	-21.502%
2023-07-17	29.2400	30.6200	29.2400	30.0100	+1.522%	37,860	-16.428%
2023-07-14	29.9800	30.4400	29.2300	29.5600	-0.605%	16,500	-15.156%
2023-07-13	30.0000	30.3500	29.6700	29.7400	-0.535%	16,669	-15.669%
2023-07-12	30.2900	30.2900	28.8000	29.9000	+0.403%	26,980	-16.120%
2023-07-11	29.9700	30.2600	29.6800	29.7800	-0.733%	24,842	-15.782%
2023-07-10	30.3100	30.5100	29.6396	30.0000	-0.859%	27,601	-16.400%
2023-07-07	30.3500	30.9900	30.0000	30.2600	+0.099%	75,867	-17.118%
2023-07-06	30.1400	30.4900	29.2500	30.2300	-0.657%	40,876	-17.036%
2023-07-05	29.6500	30.7400	29.4000	30.4300	+1.739%	44,972	-17.581%
2023-07-03	29.7500	30.5600	29.7500	29.9100	-0.200%	15,968	-16.148%
2023-06-30	30.8200	30.8200	29.9000	29.9700	-2.346%	46,558	-16.316%
2023-06-29	30.3000	30.9500	30.2100	30.6900	+1.757%	44,667	-18.280%
2023-06-28	29.7900	30.5600	29.7400	30.1600	+0.802%	35,090	-16.844%
2023-06-27	29.2900	30.3100	29.0900	29.9200	+2.361%	27,727	-16.176%
2023-06-26	28.4000	29.8150	28.4000	29.2300	+1.776%	47,329	-14.198%
2023-06-23	31.2000	31.3000	27.8950	28.7200	-8.941%	866,706	-12.674%
2023-06-22	30.9400	31.6900	30.8900	31.5400	+0.286%	47,313	-20.482%
2023-06-21	30.4900	31.4500	30.3500	31.4500	+3.115%	57,201	-20.254%
2023-06-20	29.7850	30.5000	29.5700	30.5000	+3.601%	52,455	-17.770%
2023-06-16	30.2200	30.2200	29.3700	29.4400	-3.444%	29,301	-14.810%
2023-06-15	30.7500	30.7500	30.2000	30.4900	+1.769%	24,382	-17.744%
2023-06-14	30.5100	30.8000	29.7200	29.9600	+0.503%	32,247	-16.288%
2023-06-13	30.2300	30.7500	29.6900	29.8100	-2.582%	52,044	-15.867%
2023-06-12	30.4900	30.6000	30.0050	30.6000	+0.757%	23,442	-18.039%
2023-06-09	29.8909	30.5900	29.8909	30.3700	+0.231%	22,154	-17.419%
2023-06-08	29.6823	30.4600	29.6823	30.3000	+1.508%	11,701	-17.228%
2023-06-07	29.3700	30.0700	29.3700	29.8500	+1.842%	32,754	-15.980%
2023-06-06	28.9584	30.2600	28.5775	29.3100	-1.213%	55,555	-14.432%
2023-06-05	29.0500	29.7900	29.0500	29.6700	+0.953%	18,794	-15.470%
2023-06-02	26.8900	29.5000	26.5300	29.3900	+11.919%	20,319	-14.665%
2023-06-01	26.4700	26.5000	26.0800	26.2600	+0.038%	29,975	-4.494%
2023-05-31	26.2100	26.3400	25.5120	26.2500	+0.729%	15,399	-4.457%
2023-05-30	26.4900	26.4900	25.4800	26.0600	-1.250%	12,891	-3.761%
2023-05-26	26.4700	26.6150	26.0000	26.3900	+0.457%	19,711	-4.964%
2023-05-25	26.3400	26.4400	26.0000	26.2700	-0.417%	15,219	-4.530%
2023-05-24	26.8300	26.8300	26.0700	26.3800	-2.764%	15,327	-4.928%
2023-05-23	26.9300	28.1800	26.5400	27.1300	+0.333%	21,333	-7.556%
2023-05-22	27.1100	27.8000	26.6900	27.0400	+0.933%	31,058	-7.249%
2023-05-19	27.4800	28.4600	26.5553	26.7900	-2.440%	18,987	-6.383%
2023-05-18	27.9400	28.4500	27.0100	27.4600	-2.243%	22,494	-8.667%
2023-05-17	27.6800	28.3200	27.6595	28.0900	+1.628%	42,167	-10.716%
2023-05-16	27.3900	28.0000	27.3695	27.6400	-0.576%	16,790	-9.262%
2023-05-15	27.2100	28.2500	27.2100	27.8000	+1.091%	26,553	-9.784%
2023-05-12	28.2000	28.2000	27.4900	27.5000	-0.972%	27,819	-8.800%
2023-05-11	27.8400	28.2150	27.3420	27.7700	-0.537%	18,065	-9.687%
2023-05-10	27.9500	28.7400	27.8100	27.9200	-0.817%	24,114	-10.172%
2023-05-09	29.1500	29.1500	28.1500	28.1500	-3.892%	30,539	-10.906%
2023-05-08	29.1500	29.3900	28.6000	29.2900	+1.420%	20,182	-14.374%
2023-05-05	28.1800	29.0000	28.1800	28.8800	+3.810%	17,408	-13.158%
2023-05-04	29.3500	29.3500	27.7800	27.8200	-1.904%	12,481	-9.849%
2023-05-03	28.6500	29.0900	28.3400	28.3600	-0.386%	27,638	-11.566%
2023-05-02	28.4700	28.6200	27.9514	28.4700	-0.070%	32,172	-11.907%
2023-05-01	29.2667	29.4050	28.1450	28.4900	-1.076%	20,619	-11.969%
2023-04-28	26.8200	28.8900	26.8200	28.8000	+7.263%	33,930	-12.917%
2023-04-27	27.4750	27.5450	26.7100	26.8500	-1.287%	25,092	-6.592%
2023-04-26	27.6300	27.7700	27.0900	27.2000	-1.663%	30,148	-7.794%
2023-04-25	29.5600	29.5600	27.4900	27.6600	-5.822%	19,647	-9.328%
2023-04-24	29.5600	29.8000	29.2600	29.3700	-0.136%	23,311	-14.607%
2023-04-21	30.4800	30.4800	29.2000	29.4100	-3.161%	32,801	-14.723%
2023-04-20	29.5700	30.4950	29.3100	30.3700	+1.572%	19,524	-17.419%
2023-04-19	29.5000	30.0400	29.1000	29.9000	+1.082%	24,745	-16.120%
2023-04-18	29.9900	30.2400	29.5100	29.5800	-1.400%	17,913	-15.213%
2023-04-17	29.1400	30.0000	29.1400	30.0000	+1.729%	37,025	-16.400%
2023-04-14	29.7600	29.9900	28.9000	29.4900	+0.409%	25,452	-14.954%
2023-04-13	29.1500	29.4900	28.7077	29.3700	-0.272%	30,817	-14.607%
2023-04-12	29.0000	29.8400	28.5500	29.4500	+1.974%	46,561	-14.839%
2023-04-11	28.3600	29.0000	28.0700	28.8800	+1.547%	24,804	-13.158%
2023-04-10	27.5700	28.5000	27.5700	28.4400	+3.607%	26,721	-11.814%
2023-04-06	27.1000	27.8850	27.0900	27.4500	+0.697%	16,922	-8.634%
2023-04-05	26.6100	27.3800	26.5300	27.2600	+1.150%	21,073	-7.997%
2023-04-04	27.2500	27.2500	26.3850	26.9500	-1.137%	18,747	-6.939%
2023-04-03	27.0300	27.2800	26.1554	27.2600	+0.516%	30,816	-7.997%
2023-03-31	26.3400	27.1200	26.2400	27.1200	+4.630%	20,368	-7.522%
2023-03-30	26.5000	26.8160	25.8500	25.9200	-2.520%	31,367	-3.241%
2023-03-29	25.7800	26.6300	25.6700	26.5900	+4.193%	28,569	-5.679%
2023-03-28	25.0100	25.5300	24.8700	25.5200	+1.958%	21,365	-1.724%
2023-03-27	25.4000	25.4000	24.9750	25.0300	+0.441%	16,025	+0.200%
2023-03-24	24.1000	25.1900	23.8101	24.9200	+3.146%	35,761	+0.642%
2023-03-23	25.0150	25.6900	23.9000	24.1600	-1.789%	39,290	+3.808%
2023-03-22	24.6700	25.3200	24.4600	24.6000	+0.041%	19,949	+1.951%
2023-03-21	24.2700	25.0000	24.1600	24.5900	+4.416%	26,505	+1.993%
2023-03-20	23.3046	24.1250	23.0600	23.5500	+2.391%	43,999	+6.497%
2023-03-17	24.5400	25.1900	22.5000	23.0000	-7.183%	74,487	+9.043%
2023-03-16	23.5400	25.0600	22.8200	24.7800	+4.381%	55,550	+1.211%
2023-03-15	24.9000	24.9000	23.0800	23.7400	-7.338%	55,964	+5.644%
2023-03-14	27.3400	28.0250	25.3600	25.6200	-3.466%	52,021	-2.108%
2023-03-13	27.8200	28.6600	26.5400	26.5400	-6.549%	42,730	-5.501%
2023-03-10	28.0000	28.5700	27.2900	28.4000	-0.246%	61,367	-11.690%
2023-03-09	29.6000	29.7050	28.4300	28.4700	-3.557%	39,010	-11.907%
2023-03-08	29.0700	29.8400	29.0000	29.5200	+0.820%	30,821	-15.041%
2023-03-07	31.5550	31.5650	28.9900	29.2800	-7.283%	35,439	-14.344%
2023-03-06	31.6200	31.8900	31.1300	31.5800	+0.318%	25,894	-20.583%
2023-03-03	31.1300	31.8000	30.5350	31.4800	+2.742%	28,806	-20.330%
2023-03-02	30.5500	31.5600	30.2693	30.6400	-0.584%	44,545	-18.146%
2023-03-01	32.1800	32.1800	30.4700	30.8200	-5.634%	44,945	-18.624%
2023-02-28	34.8000	34.8000	30.4500	32.6600	-9.829%	146,592	-23.209%
2023-02-27	36.6000	36.9684	35.8700	36.2200	+0.249%	24,135	-30.756%
2023-02-24	35.7200	36.3500	35.7100	36.1300	+0.278%	17,726	-30.584%
2023-02-23	35.5646	36.2000	35.4500	36.0300	+0.530%	44,787	-30.391%
2023-02-22	35.3400	36.5100	35.2250	35.8400	+1.100%	30,028	-30.022%
2023-02-21	35.4800	35.5500	34.9261	35.4500	-1.005%	18,323	-29.252%
2023-02-17	35.5100	35.9999	35.1380	35.8100	-0.139%	18,895	-29.964%
2023-02-16	35.8000	36.3600	35.4600	35.8600	-0.582%	14,459	-30.061%
2023-02-15	36.1750	36.6599	35.9400	36.0700	-0.524%	22,422	-30.469%
2023-02-14	36.1350	36.6250	35.5701	36.2600	+0.110%	23,683	-30.833%
2023-02-13	35.7600	36.4900	35.4900	36.2200	+1.885%	31,724	-30.756%
2023-02-10	35.8200	35.8300	35.1500	35.5500	+1.369%	30,942	-29.451%
2023-02-09	35.0400	35.7950	35.0006	35.0700	-0.426%	29,388	-28.486%
2023-02-08	35.9100	35.9100	34.6100	35.2200	-0.424%	19,976	-28.790%
2023-02-07	35.6500	35.6500	34.6072	35.3700	+1.931%	32,118	-29.092%
2023-02-06	36.0000	36.1500	34.4300	34.7000	-3.018%	42,366	-27.723%
2023-02-03	35.1400	36.0500	34.7600	35.7800	+1.102%	14,499	-29.905%
2023-02-02	35.3400	36.0000	35.0700	35.3900	+0.141%	24,735	-29.133%
2023-02-01	35.5800	36.9500	35.1000	35.3400	-1.833%	43,957	-29.032%
2023-01-31	34.4400	36.0000	33.4463	36.0000	+6.070%	49,978	-30.333%
2023-01-30	33.5100	34.5000	33.1700	33.9400	-0.147%	23,105	-26.105%
2023-01-27	33.9000	34.1400	33.2000	33.9900	+2.072%	12,617	-26.214%
2023-01-26	34.2300	34.2300	32.9000	33.3000	-0.508%	16,177	-24.685%
2023-01-25	33.8450	34.2950	32.9100	33.4700	-2.391%	20,330	-25.067%
2023-01-24	36.0800	36.0800	34.1600	34.2900	-4.030%	17,948	-26.859%
2023-01-23	36.4800	36.5300	35.5900	35.7300	-0.557%	24,811	-29.807%
2023-01-20	35.0000	36.6000	35.0000	35.9300	+2.775%	37,496	-30.198%
2023-01-19	34.3550	34.9600	34.1971	34.9600	+1.187%	33,827	-28.261%
2023-01-18	34.8200	34.8200	33.5700	34.5500	-0.202%	59,913	-27.410%
2023-01-17	33.6900	34.7100	33.3550	34.6200	+2.154%	34,740	-27.556%
2023-01-13	33.3400	34.0750	32.6171	33.8900	+0.653%	13,182	-25.996%
2023-01-12	33.9301	34.5850	33.6700	33.6700	-2.065%	14,673	-25.512%
2023-01-11	33.4950	34.5100	33.4700	34.3800	+3.930%	20,800	-27.051%
2023-01-10	32.2300	33.7200	31.8934	33.0800	+3.504%	28,607	-24.184%
2023-01-09	32.1300	32.8500	31.8000	31.9600	-0.838%	17,573	-21.527%
2023-01-06	31.8000	32.6050	31.8000	32.2300	+2.058%	9,641	-22.184%
2023-01-05	31.6000	32.0200	31.2801	31.5800	-0.785%	10,894	-20.583%
2023-01-04	31.5500	32.4500	31.1500	31.8300	+2.413%	14,469	-21.206%
2023-01-03	30.5100	31.6100	30.5100	31.0800	+1.635%	21,098	-19.305%
2022-12-30	30.9500	30.9500	30.1900	30.5800	-0.747%	17,480	-17.986%
2022-12-29	30.9200	31.4600	30.3900	30.8100	+1.149%	14,145	-18.598%
2022-12-28	31.5400	31.6800	30.4600	30.4600	-2.684%	17,198	-17.663%
2022-12-27	31.3600	31.5400	30.8100	31.3000	-0.382%	12,587	-19.872%
2022-12-23	30.6201	31.9300	30.6201	31.4200	+0.223%	12,701	-20.178%
2022-12-22	31.6180	31.8150	30.7700	31.3500	-1.166%	11,865	-20.000%
2022-12-21	31.7400	32.3103	31.4201	31.7200	+0.507%	19,851	-20.933%
2022-12-20	31.3000	31.5800	30.9800	31.5600	-0.316%	20,478	-20.532%
2022-12-19	31.9550	32.1800	31.1500	31.6600	-0.597%	20,472	-20.783%
2022-12-16	31.8400	32.2000	31.0000	31.8500	-1.940%	88,517	-21.256%