Dark

TCS
THE CONTAINER STORE GROUP, INC.
stock NYSE

Inactive

Dec 9, 2024

2.65USD+22.685%(+0.49)348,229

Pre-market

0.00USD-100.000%(-2.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-09	2.1900	2.8400	2.01000	2.6500	+22.685%	348,229	0.000%
2024-12-06	2.0100	2.3800	2.01000	2.1600	+6.931%	184,186	+22.685%
2024-12-05	2.3000	2.4200	1.90000	2.0200	-14.768%	280,577	+31.188%
2024-12-04	2.4200	3.3900	2.32000	2.3700	+0.424%	921,487	+11.814%
2024-12-03	2.4900	2.5100	1.79000	2.3600	-7.451%	517,582	+12.288%
2024-12-02	3.5000	3.5000	2.45000	2.5500	-27.143%	315,646	+3.922%
2024-11-29	3.4500	3.5000	3.18000	3.5000	+1.744%	88,711	-24.286%
2024-11-27	3.6800	3.6800	3.32000	3.4400	-4.709%	102,701	-22.965%
2024-11-26	3.8400	3.8400	3.48070	3.6100	-5.249%	69,262	-26.593%
2024-11-25	4.1200	4.2200	3.71000	3.8100	-4.030%	81,625	-30.446%
2024-11-22	3.8600	4.1988	3.73000	3.9700	+2.320%	83,019	-33.249%
2024-11-21	3.9000	4.3400	3.68500	3.8800	-9.977%	161,951	-31.701%
2024-11-20	4.2300	4.4800	4.05000	4.3100	+0.466%	122,478	-38.515%
2024-11-19	4.1100	4.3700	4.00000	4.2900	+3.874%	74,334	-38.228%
2024-11-18	4.5000	4.5000	4.10000	4.1300	-5.923%	129,022	-35.835%
2024-11-15	5.2900	5.3500	4.36000	4.3900	-15.087%	144,106	-39.636%
2024-11-14	5.4100	5.6600	5.15000	5.1700	-4.963%	114,265	-48.743%
2024-11-13	5.0000	5.5000	4.73000	5.4400	+15.011%	275,870	-51.287%
2024-11-12	4.5000	5.0000	4.47000	4.7300	+4.878%	118,293	-43.975%
2024-11-11	4.4100	4.7100	4.36000	4.5100	+3.440%	91,341	-41.242%
2024-11-08	4.4700	4.6146	4.33000	4.3600	-3.965%	40,176	-39.220%
2024-11-07	4.4300	4.7441	4.23000	4.5400	+1.114%	91,286	-41.630%
2024-11-06	4.7500	4.8600	4.30100	4.4900	-7.613%	111,279	-40.980%
2024-11-05	4.5200	5.1000	4.32000	4.8600	+4.741%	103,578	-45.473%
2024-11-04	4.5600	4.9800	4.36000	4.6400	+3.111%	199,650	-42.888%
2024-11-01	4.7100	4.8900	4.22000	4.5000	-3.017%	295,976	-41.111%
2024-10-31	5.3900	5.5000	3.50000	4.6400	-11.450%	1,265,043	-42.888%
2024-10-30	8.0300	8.0300	4.80320	5.2400	-37.545%	1,106,299	-49.427%
2024-10-29	9.9700	9.9700	8.30000	8.3900	-12.422%	171,658	-68.415%
2024-10-28	9.3900	10.2300	9.15000	9.5800	+0.104%	114,883	-72.338%
2024-10-25	10.1000	10.8000	9.37000	9.5700	-6.634%	89,248	-72.309%
2024-10-24	10.7800	11.1900	9.53000	10.2500	-7.907%	152,373	-74.146%
2024-10-23	12.0000	12.4141	10.86500	11.1300	-7.250%	114,045	-76.190%
2024-10-22	12.1500	12.4900	11.80000	12.0000	-0.580%	103,852	-77.917%
2024-10-21	11.7900	12.2700	11.31000	12.0700	+0.583%	78,674	-78.045%
2024-10-18	11.4200	12.8350	11.42000	12.0000	+1.695%	127,303	-77.917%
2024-10-17	12.1800	12.2799	11.39000	11.8000	-1.667%	78,694	-77.542%
2024-10-16	13.7600	13.8550	11.82000	12.0000	+12.150%	359,374	-77.917%
2024-10-15	13.5600	13.5600	10.44000	10.7000	-19.910%	139,803	-75.234%
2024-10-14	16.9200	18.6384	13.16500	13.3600	-22.235%	177,576	-80.165%
2024-10-11	10.4400	18.1850	10.44000	17.1800	+68.928%	457,333	-84.575%
2024-10-10	10.6900	10.7300	9.69520	10.1700	-6.440%	47,913	-73.943%
2024-10-09	9.1500	10.9400	9.15000	10.8700	+17.768%	87,525	-75.621%
2024-10-08	10.0800	10.4300	8.61000	9.2300	-9.243%	53,778	-71.289%
2024-10-07	8.0000	10.7700	7.55000	10.1700	+32.257%	269,806	-73.943%
2024-10-04	8.0200	8.0200	7.57000	7.6896	-2.292%	13,805	-65.538%
2024-10-03	8.8200	8.9250	7.65721	7.8700	-11.870%	63,634	-66.328%
2024-10-02	9.3100	9.3300	8.80000	8.9300	-1.544%	73,092	-70.325%
2024-10-01	9.0900	9.3500	8.89500	9.0700	-2.052%	7,178	-70.783%
2024-09-30	9.5000	9.5000	8.87000	9.2600	-0.857%	93,250	-71.382%
2024-09-27	9.7500	9.9899	9.29000	9.3400	-3.112%	44,935	-71.627%
2024-09-26	10.0000	10.2000	9.23010	9.6400	-1.633%	44,025	-72.510%
2024-09-25	11.7300	11.7300	9.53000	9.8000	-17.369%	84,764	-72.959%
2024-09-24	12.1300	12.3600	11.71000	11.8600	-1.084%	14,438	-77.656%
2024-09-23	12.4100	12.4100	11.87010	11.9900	-1.882%	46,184	-77.898%
2024-09-20	14.6200	15.5400	11.64500	12.2200	-17.432%	84,093	-78.314%
2024-09-19	14.6000	15.6000	14.08320	14.8000	+4.372%	58,716	-82.095%
2024-09-18	13.5500	14.8368	13.23730	14.1800	+3.277%	75,468	-81.312%
2024-09-17	12.5000	13.8900	11.70000	13.7300	+10.016%	57,324	-80.699%
2024-09-16	10.1100	13.9700	9.50000	12.4800	+24.427%	188,999	-78.766%
2024-09-13	10.1100	10.4900	9.90000	10.0300	-1.085%	11,889	-73.579%
2024-09-12	10.2500	10.5799	9.85550	10.1400	-1.266%	15,169	-73.866%
2024-09-11	9.9200	10.3550	9.80000	10.2700	+3.528%	8,431	-74.197%
2024-09-10	10.4500	10.4500	9.01000	9.9200	-4.339%	31,195	-73.286%
2024-09-09	10.5500	10.6800	10.03000	10.3700	-2.993%	10,274	-74.446%
2024-09-06	11.4000	11.5300	10.47000	10.6900	-6.146%	11,102	-75.210%
2024-09-05	11.7600	11.7600	11.13000	11.3900	-0.263%	25,694	-76.734%
2024-09-04	12.7500	13.4000	11.36000	11.4200	-15.257%	86,601	-76.795%
2024-09-03	12.4500	15.0750	9.75000	13.4760	+10.423%	200,365	-80.335%
2024-08-30	12.0000	12.3375	11.70830	12.2040	+1.219%	12,041	-78.286%
2024-08-29	13.5045	13.8000	11.55000	12.0570	-17.151%	44,995	-78.021%
2024-08-28	15.4500	15.4500	14.55000	14.5530	-6.712%	25,275	-81.791%
2024-08-27	16.6500	16.8855	15.00000	15.6000	-7.143%	24,863	-83.013%
2024-08-26	15.1500	19.3500	14.55000	16.8000	+13.487%	126,983	-84.226%
2024-08-23	14.4000	15.6000	14.10150	14.8035	+2.802%	13,512	-82.099%
2024-08-22	14.5500	15.1500	12.82800	14.4000	-0.363%	50,970	-81.597%
2024-08-21	14.0670	15.9000	13.61810	14.4525	+3.435%	69,660	-81.664%
2024-08-20	14.2050	14.2500	13.35150	13.9725	+4.604%	15,202	-81.034%
2024-08-19	11.7330	14.2500	11.73300	13.3575	+11.703%	30,419	-80.161%
2024-08-16	12.1950	12.3000	11.85000	11.9580	-1.080%	11,691	-77.839%
2024-08-15	11.5500	12.6600	11.55000	12.0885	-1.755%	12,831	-78.078%
2024-08-14	12.8250	12.8985	12.30300	12.3045	-0.966%	15,726	-78.463%
2024-08-13	11.8515	12.7500	11.70150	12.4245	+5.570%	16,063	-78.671%
2024-08-12	12.4500	13.1145	11.76900	11.7690	-5.310%	19,690	-77.483%
2024-08-09	12.9000	13.4985	12.08400	12.4290	-3.076%	12,321	-78.679%
2024-08-08	13.3500	14.3460	12.75000	12.8235	-0.697%	15,783	-79.335%
2024-08-07	13.7250	15.1650	12.75000	12.9135	-25.139%	66,227	-79.479%
2024-08-06	16.3500	20.5500	16.20000	17.2500	0.000%	199,267	-84.638%
2024-08-05	11.1795	18.4500	11.11590	17.2500	+39.208%	214,237	-84.638%
2024-08-02	12.5505	12.6900	11.52900	12.3915	-2.812%	26,337	-78.614%
2024-08-01	12.7980	13.2000	12.38400	12.7500	-3.365%	18,560	-79.216%
2024-07-31	13.6500	14.0550	12.67500	13.1940	-2.016%	32,439	-79.915%
2024-07-30	13.8015	14.2500	13.20000	13.4655	-7.834%	45,055	-80.320%
2024-07-29	17.8500	20.5500	13.53000	14.6100	-18.833%	265,955	-81.862%
2024-07-26	15.6000	19.3500	13.66650	18.0000	+14.286%	294,411	-85.278%
2024-07-25	8.6115	21.6000	8.40000	15.7500	+85.874%	3,976,962	-83.175%
2024-07-24	8.1000	9.1395	7.96050	8.4735	+1.619%	27,076	-68.726%
2024-07-23	8.3610	8.4315	7.81500	8.3385	+1.460%	14,470	-68.220%
2024-07-22	9.1500	9.1500	8.06100	8.2185	+0.422%	22,498	-67.756%
2024-07-19	8.6730	8.9429	7.85700	8.1840	+1.018%	7,492	-67.620%
2024-07-18	8.6310	9.0000	7.96500	8.1015	-4.016%	7,436	-67.290%
2024-07-17	8.7000	8.9640	8.08650	8.4405	-3.250%	24,238	-68.604%
2024-07-16	7.9500	8.8500	7.88590	8.7240	+9.118%	12,867	-69.624%
2024-07-15	8.5500	8.7000	7.95600	7.9950	-2.399%	12,898	-66.854%
2024-07-12	8.4000	8.4000	7.69500	8.1915	-1.426%	10,163	-67.649%
2024-07-11	7.5345	8.3100	7.50000	8.3100	+7.115%	26,641	-68.111%
2024-07-10	7.8000	8.3820	7.54950	7.7580	+1.194%	17,296	-65.842%
2024-07-09	7.9440	8.3790	7.50450	7.6665	-6.392%	34,138	-65.434%
2024-07-08	7.5000	8.3115	7.50000	8.1900	+0.590%	22,714	-67.643%
2024-07-05	8.2500	8.2500	7.92300	8.1420	-2.092%	8,224	-67.453%
2024-07-03	8.1300	8.3565	8.13000	8.3160	+0.800%	2,482	-68.134%
2024-07-02	8.1300	8.5380	8.13000	8.2500	+1.476%	8,675	-67.879%
2024-07-01	8.4000	8.5553	8.13000	8.1300	+0.370%	11,546	-67.405%
2024-06-28	9.1800	9.4380	8.10000	8.1000	-11.446%	24,616	-67.284%
2024-06-27	8.4000	9.1500	8.17500	9.1470	+9.049%	16,429	-71.029%
2024-06-26	8.4000	8.9760	8.38800	8.3880	+0.359%	9,479	-68.407%
2024-06-25	9.0000	9.0915	8.25000	8.3580	-3.045%	6,145	-68.294%
2024-06-24	8.6115	8.9850	8.40000	8.6205	-2.873%	6,840	-69.259%
2024-06-21	8.8200	8.8755	8.40150	8.8755	+2.583%	6,332	-70.143%
2024-06-20	9.0000	9.0015	8.40000	8.6520	+10.689%	17,702	-69.371%
2024-06-18	8.4000	8.9730	7.69500	7.8165	-8.579%	27,522	-66.097%
2024-06-17	9.6090	9.7500	7.95000	8.5500	-6.573%	39,553	-69.006%
2024-06-14	9.0000	9.4500	9.00000	9.1515	+1.633%	7,202	-71.043%
2024-06-13	9.7500	10.1490	8.76600	9.0045	-8.169%	18,505	-70.570%
2024-06-12	10.5000	10.6320	9.75000	9.8055	-1.015%	14,611	-72.974%
2024-06-11	9.5010	10.3350	9.45000	9.9060	+1.133%	12,454	-73.249%
2024-06-10	10.5000	10.5015	9.49500	9.7950	-2.610%	11,005	-72.945%
2024-06-07	10.6500	11.2650	9.90000	10.0575	-4.214%	17,598	-73.652%
2024-06-06	10.6500	11.2290	10.35150	10.5000	-1.408%	21,424	-74.762%
2024-06-05	9.7500	10.9500	9.52200	10.6500	+11.846%	21,910	-75.117%
2024-06-04	9.6000	10.3185	9.15150	9.5220	-6.247%	15,614	-72.170%
2024-06-03	10.9230	10.9500	9.78000	10.1565	+1.030%	7,751	-73.908%
2024-05-31	10.2000	10.7505	9.93000	10.0530	-0.682%	5,190	-73.640%
2024-05-30	10.0830	10.5000	10.01250	10.1220	+1.887%	6,000	-73.819%
2024-05-29	10.2000	10.4940	9.79650	9.9345	-1.443%	13,255	-73.325%
2024-05-28	10.5450	10.8585	9.86250	10.0800	-7.945%	15,713	-73.710%
2024-05-24	10.9500	11.5350	10.78500	10.9500	0.000%	6,944	-75.799%
2024-05-23	11.1750	11.6040	10.80150	10.9500	-3.947%	3,951	-75.799%
2024-05-22	11.7000	11.7000	10.73100	11.4000	-1.170%	12,478	-76.754%
2024-05-21	10.2000	11.7555	10.20000	11.5350	+13.088%	23,854	-77.026%
2024-05-20	12.1500	12.3000	9.90150	10.2000	-13.924%	44,684	-74.020%
2024-05-17	12.1650	12.7065	11.70250	11.8500	-5.002%	32,049	-77.637%
2024-05-16	13.2225	13.5000	12.08100	12.4740	-4.414%	31,736	-78.756%
2024-05-15	13.5285	13.8000	12.76350	13.0500	-3.237%	20,983	-79.693%
2024-05-14	14.7000	15.0000	12.77550	13.4865	+2.159%	31,109	-80.351%
2024-05-13	14.3730	14.3730	13.20000	13.2015	-3.286%	16,487	-79.927%
2024-05-10	14.8500	14.8500	13.28100	13.6500	-7.095%	6,043	-80.586%
2024-05-09	13.6500	14.7000	13.20600	14.6925	+10.715%	15,372	-81.964%
2024-05-08	13.4985	13.9500	12.75000	13.2705	-0.214%	16,277	-80.031%
2024-05-07	13.1385	13.9350	13.05150	13.2990	+0.453%	17,472	-80.074%
2024-05-06	13.2000	13.9440	13.07100	13.2390	-0.831%	23,333	-79.983%
2024-05-03	13.6500	14.4555	13.34850	13.3500	-2.198%	9,272	-80.150%
2024-05-02	12.7500	14.0850	12.75000	13.6500	+6.845%	9,559	-80.586%
2024-05-01	12.6000	13.0500	12.60000	12.7755	+1.152%	7,768	-79.257%
2024-04-30	13.2000	13.6200	12.45150	12.6300	-4.318%	21,316	-79.018%
2024-04-29	12.9810	13.9440	12.98100	13.2000	+1.711%	11,663	-79.924%
2024-04-26	13.5000	13.8705	12.90150	12.9780	-0.460%	2,357	-79.581%
2024-04-25	13.2000	13.6290	12.98100	13.0380	-2.337%	4,158	-79.675%
2024-04-24	13.2600	13.9500	13.26000	13.3500	-1.232%	2,003	-80.150%
2024-04-23	13.2000	13.9065	13.20000	13.5165	+2.398%	4,569	-80.394%
2024-04-22	13.5615	13.5840	12.90000	13.2000	+1.852%	3,957	-79.924%
2024-04-19	13.8000	14.2500	12.90000	12.9600	-6.544%	16,118	-79.552%
2024-04-18	13.5000	14.0490	13.05000	13.8675	+4.724%	5,575	-80.891%
2024-04-17	14.1000	14.1000	13.05150	13.2420	-3.540%	5,257	-79.988%
2024-04-16	15.0000	15.1500	12.77550	13.7280	-9.386%	34,396	-80.696%
2024-04-15	15.4500	15.5985	14.70000	15.1500	+1.304%	9,658	-82.508%
2024-04-12	15.4500	15.9000	14.85000	14.9550	-5.048%	20,400	-82.280%
2024-04-11	15.1500	15.9000	15.00000	15.7500	+1.942%	10,747	-83.175%
2024-04-10	15.7500	16.2705	15.30000	15.4500	-2.830%	4,819	-82.848%
2024-04-09	15.9000	16.5000	15.60000	15.9000	-1.852%	8,047	-83.333%
2024-04-08	16.9500	17.2500	15.75000	16.2000	-1.818%	17,765	-83.642%
2024-04-05	16.3500	16.9500	16.20000	16.5000	-0.901%	12,642	-83.939%
2024-04-04	17.1000	18.1500	16.35000	16.6500	+0.909%	15,632	-84.084%
2024-04-03	16.6500	17.1000	16.50000	16.5000	-1.786%	12,053	-83.939%
2024-04-02	17.1000	17.1000	16.05000	16.8000	-3.448%	14,827	-84.226%
2024-04-01	18.0000	18.0000	17.10000	17.4000	+1.754%	9,635	-84.770%
2024-03-28	16.9500	17.8500	16.80000	17.1000	+3.636%	18,223	-84.503%
2024-03-27	15.9000	17.3805	15.90000	16.5000	+1.852%	11,809	-83.939%
2024-03-26	16.0500	17.5500	16.05000	16.2000	+1.887%	18,958	-83.642%
2024-03-25	16.5000	17.1000	15.90000	15.9000	-4.505%	10,081	-83.333%
2024-03-22	16.0500	17.1000	16.05000	16.6500	+3.738%	16,084	-84.084%
2024-03-21	15.4500	16.6500	15.45000	16.0500	+2.885%	19,601	-83.489%
2024-03-20	15.1500	15.8160	15.15000	15.6000	+1.961%	9,441	-83.013%
2024-03-19	15.0000	15.9000	14.73000	15.3000	+0.990%	15,321	-82.680%
2024-03-18	15.6000	15.9870	14.72250	15.1500	-3.810%	17,465	-82.508%
2024-03-15	16.2000	17.2500	14.85000	15.7500	-2.778%	213,188	-83.175%
2024-03-14	17.2500	17.3655	16.12500	16.2000	-4.425%	16,413	-83.642%
2024-03-13	17.2500	17.5500	16.95000	16.9500	-1.739%	14,545	-84.366%
2024-03-12	17.4000	17.7000	16.95000	17.2500	-3.361%	16,734	-84.638%
2024-03-11	18.6000	18.7500	17.10000	17.8500	-4.032%	12,517	-85.154%
2024-03-08	19.0500	19.0500	17.85000	18.6000	-3.125%	12,348	-85.753%
2024-03-07	18.6000	19.2000	17.70000	19.2000	+1.587%	15,673	-86.198%
2024-03-06	18.1500	18.9000	17.85000	18.9000	+3.279%	12,685	-85.979%
2024-03-05	19.5000	19.5750	17.85000	18.3000	-8.271%	14,118	-85.519%
2024-03-04	20.2500	20.7000	19.35000	19.9500	-2.920%	13,121	-86.717%
2024-03-01	20.4000	21.1500	19.95000	20.5500	-0.725%	9,036	-87.105%
2024-02-29	20.5500	21.1500	19.80000	20.7000	+0.730%	14,429	-87.198%
2024-02-28	18.7500	20.8500	18.75000	20.5500	+6.202%	8,285	-87.105%
2024-02-27	20.4000	21.3000	19.05000	19.3500	-4.444%	14,185	-86.305%
2024-02-26	19.0500	20.7000	18.75000	20.2500	+5.469%	9,267	-86.914%
2024-02-23	18.0000	19.8000	18.00000	19.2000	+4.918%	13,694	-86.198%
2024-02-22	18.6000	18.6000	17.55000	18.3000	+0.826%	12,430	-85.519%
2024-02-21	18.3000	18.9000	17.82000	18.1500	-1.626%	6,640	-85.399%
2024-02-20	18.7500	18.7500	17.85000	18.4500	-0.806%	6,964	-85.637%
2024-02-16	19.3500	19.3500	18.30000	18.6000	-3.876%	10,558	-85.753%
2024-02-15	18.9000	21.0000	18.75000	19.3500	+2.381%	11,443	-86.305%
2024-02-14	18.9000	19.3500	18.15000	18.9000	+4.132%	7,336	-85.979%
2024-02-13	18.1500	19.2000	18.15000	18.1500	-6.923%	16,190	-85.399%
2024-02-12	19.9500	20.1000	18.75000	19.5000	-2.985%	23,792	-86.410%
2024-02-09	19.9500	21.0000	18.00000	20.1000	0.000%	22,993	-86.816%
2024-02-08	16.0500	20.4000	16.05000	20.1000	+30.097%	107,144	-86.816%
2024-02-07	22.5000	22.8000	14.25000	15.4500	-39.412%	292,199	-82.848%
2024-02-06	25.3500	26.2500	24.30000	25.5000	+4.938%	18,600	-89.608%
2024-02-05	26.4000	26.4000	23.70000	24.3000	-4.706%	18,382	-89.095%
2024-02-02	24.1500	26.8500	23.25000	25.5000	+7.595%	45,219	-89.608%
2024-02-01	24.6000	24.6000	22.95000	23.7000	-3.067%	19,277	-88.819%
2024-01-31	24.0000	25.3500	24.00000	24.4500	-0.610%	6,903	-89.162%
2024-01-30	23.8500	25.5000	23.70000	24.6000	+1.235%	30,395	-89.228%
2024-01-29	25.0500	25.0500	22.80000	24.3000	-1.220%	11,682	-89.095%
2024-01-26	23.5500	25.2000	23.55000	24.6000	+3.145%	10,219	-89.228%
2024-01-25	23.2500	23.8500	23.25000	23.8500	+3.922%	6,556	-88.889%
2024-01-24	23.2500	23.7000	22.65000	22.9500	-1.290%	12,281	-88.453%
2024-01-23	24.1500	25.0365	23.25000	23.2500	-3.125%	10,018	-88.602%
2024-01-22	23.4000	24.7350	22.80000	24.0000	+3.896%	13,836	-88.958%
2024-01-19	23.4000	24.6000	22.87500	23.1000	-1.282%	13,162	-88.528%
2024-01-18	23.7000	23.7000	22.50000	23.4000	0.000%	17,915	-88.675%
2024-01-17	23.2500	24.0000	23.02500	23.4000	-0.637%	20,785	-88.675%
2024-01-16	25.8000	26.5500	22.95000	23.5500	-8.187%	52,146	-88.747%
2024-01-12	26.5500	27.3000	25.35000	25.6500	-3.390%	53,018	-89.669%
2024-01-11	26.7000	27.6000	26.25000	26.5500	-2.747%	24,763	-90.019%
2024-01-10	28.3500	28.9320	26.77500	27.3000	-4.211%	28,055	-90.293%
2024-01-09	32.5500	33.7500	28.35000	28.5000	-17.749%	69,431	-90.702%
2024-01-08	35.2500	35.2500	33.90000	34.6500	-1.702%	7,918	-92.352%
2024-01-05	35.8500	36.9000	35.10000	35.2500	-2.490%	10,659	-92.482%
2024-01-04	35.8500	36.9000	34.95000	36.1500	+1.261%	10,343	-92.669%
2024-01-03	36.1500	36.3000	34.27500	35.7000	-1.653%	15,446	-92.577%
2024-01-02	34.0500	36.9000	34.05000	36.3000	+6.140%	23,805	-92.700%
2023-12-29	34.2000	36.0000	33.75000	34.2000	+0.441%	37,863	-92.251%
2023-12-28	34.8000	35.9850	33.75000	34.0500	-2.991%	30,985	-92.217%
2023-12-27	36.4500	36.6000	34.94850	35.1000	-5.263%	27,466	-92.450%
2023-12-26	34.9500	37.8000	34.65000	37.0500	+6.466%	19,111	-92.848%
2023-12-22	35.1000	36.7500	34.50000	34.8000	-2.110%	16,227	-92.385%
2023-12-21	33.3000	36.5925	33.15000	35.5500	+7.727%	14,477	-92.546%
2023-12-20	35.5500	35.7000	32.85000	33.0000	-6.383%	13,464	-91.970%
2023-12-19	33.7500	35.7000	33.15000	35.2500	+5.381%	14,381	-92.482%
2023-12-18	35.8500	35.9955	32.85000	33.4500	-6.695%	22,126	-92.078%
2023-12-15	32.2500	35.8500	31.50000	35.8500	+10.648%	78,468	-92.608%
2023-12-14	29.2500	33.3000	28.80000	32.4000	+10.769%	34,662	-91.821%
2023-12-13	28.6500	30.0000	27.90000	29.2500	+3.723%	27,324	-90.940%
2023-12-12	30.0000	30.0000	28.20000	28.2000	-3.590%	12,991	-90.603%
2023-12-11	29.1000	29.7750	28.95000	29.2500	-0.510%	5,685	-90.940%
2023-12-08	29.8500	30.0000	28.80000	29.4000	0.000%	8,988	-90.986%
2023-12-07	30.0000	30.6000	29.40000	29.4000	-2.488%	9,879	-90.986%
2023-12-06	30.1500	31.8000	29.85000	30.1500	+0.500%	8,977	-91.211%
2023-12-05	31.3500	31.8000	30.00000	30.0000	-6.103%	8,201	-91.167%
2023-12-04	29.1000	32.4000	29.10000	31.9500	+7.035%	23,335	-91.706%
2023-12-01	27.6000	29.8500	27.60000	29.8500	+5.851%	17,337	-91.122%
2023-11-30	29.2500	29.2500	27.90000	28.2000	-1.571%	7,385	-90.603%
2023-11-29	28.8000	29.9985	28.35000	28.6500	+2.688%	23,622	-90.750%
2023-11-28	27.9000	28.3500	27.22500	27.9000	-1.064%	12,489	-90.502%
2023-11-27	28.3500	29.0250	27.67500	28.2000	-1.571%	9,335	-90.603%
2023-11-24	27.3000	28.8000	27.30000	28.6500	+3.243%	4,945	-90.750%
2023-11-22	27.3000	28.2000	27.15000	27.7500	+0.543%	7,112	-90.450%
2023-11-21	28.0500	28.2000	27.15000	27.6000	-2.128%	6,977	-90.399%
2023-11-20	27.3000	28.5750	27.15000	28.2000	+1.622%	9,853	-90.603%
2023-11-17	28.3500	28.3500	27.00000	27.7500	-0.538%	6,655	-90.450%
2023-11-16	29.1000	29.3250	27.30000	27.9000	-3.125%	22,326	-90.502%
2023-11-15	27.6000	30.9015	27.45000	28.8000	+6.077%	36,924	-90.799%
2023-11-14	26.4000	28.6500	26.40000	27.1500	+3.429%	34,987	-90.239%
2023-11-13	26.8500	27.6000	25.87500	26.2500	-4.372%	16,648	-89.905%
2023-11-10	27.3000	27.6480	25.95000	27.4500	+1.667%	10,958	-90.346%
2023-11-09	28.2000	28.2000	26.55000	27.0000	-3.743%	14,175	-90.185%
2023-11-08	27.9000	28.8000	27.90000	28.0500	-1.058%	4,850	-90.553%
2023-11-07	28.2000	29.0580	28.05000	28.3500	-1.047%	7,570	-90.653%
2023-11-06	28.3500	28.8000	27.67500	28.6500	0.000%	7,336	-90.750%
2023-11-03	27.3000	30.0000	27.30000	28.6500	+5.525%	19,281	-90.750%
2023-11-02	26.4000	27.5250	25.93200	27.1500	+2.841%	13,450	-90.239%
2023-11-01	29.1000	29.1000	23.42700	26.4000	-4.865%	26,974	-89.962%
2023-10-31	27.6000	28.5000	27.23700	27.7500	+0.543%	16,280	-90.450%
2023-10-30	27.9000	28.5000	27.37500	27.6000	-1.075%	15,623	-90.399%
2023-10-27	27.7500	28.5000	27.15000	27.9000	+2.198%	12,329	-90.502%
2023-10-26	27.9000	28.3500	26.85000	27.3000	-2.674%	27,859	-90.293%
2023-10-25	29.8500	29.8500	28.05000	28.0500	-5.076%	28,643	-90.553%
2023-10-24	32.4000	32.5530	29.40000	29.5500	-7.512%	24,564	-91.032%
2023-10-23	32.5500	32.7000	31.20000	31.9500	-3.182%	22,263	-91.706%
2023-10-20	31.8000	33.3000	31.80000	33.0000	+2.326%	15,555	-91.970%
2023-10-19	32.4000	33.1500	32.02500	32.2500	-0.922%	12,650	-91.783%
2023-10-18	32.7000	33.1500	31.87500	32.5500	-1.364%	8,175	-91.859%
2023-10-17	30.7500	33.4500	30.60000	33.0000	+5.769%	18,218	-91.970%
2023-10-16	30.1500	31.9500	30.00000	31.2000	+2.463%	15,210	-91.506%
2023-10-13	30.1500	30.9000	29.32500	30.4500	+0.995%	10,910	-91.297%
2023-10-12	31.0500	31.2000	29.40000	30.1500	-1.951%	16,040	-91.211%
2023-10-11	31.6500	32.5500	30.30000	30.7500	-2.381%	12,731	-91.382%
2023-10-10	30.3000	32.4000	30.00150	31.5000	+3.960%	17,950	-91.587%
2023-10-09	30.7500	31.2000	29.55000	30.3000	-4.265%	19,942	-91.254%
2023-10-06	30.0000	32.8500	30.00000	31.6500	+3.941%	26,450	-91.627%
2023-10-05	32.1000	32.5500	29.25000	30.4500	-6.881%	43,741	-91.297%
2023-10-04	32.4000	33.8250	31.80000	32.7000	+1.395%	26,336	-91.896%
2023-10-03	32.7000	33.8250	32.25000	32.2500	-2.715%	27,432	-91.783%
2023-10-02	33.3000	34.2000	32.25000	33.1500	-1.778%	48,381	-92.006%
2023-09-29	33.0000	34.0500	33.00000	33.7500	+2.740%	21,536	-92.148%
2023-09-28	30.1500	33.0000	29.55000	32.8500	+9.500%	27,093	-91.933%
2023-09-27	27.9000	30.1500	27.75000	30.0000	+6.952%	81,090	-91.167%
2023-09-26	29.7000	29.7000	27.75000	28.0500	-4.592%	34,037	-90.553%
2023-09-25	30.3000	30.3000	28.80000	29.4000	-2.970%	34,376	-90.986%
2023-09-22	31.5000	31.9875	30.30000	30.3000	-3.810%	22,086	-91.254%
2023-09-21	31.5000	32.2500	31.35000	31.5000	-1.408%	15,561	-91.587%
2023-09-20	32.7000	33.3000	31.65000	31.9500	-1.389%	16,392	-91.706%
2023-09-19	32.2500	33.9000	31.95000	32.4000	-1.370%	19,707	-91.821%
2023-09-18	32.7000	33.9690	32.02500	32.8500	-6.009%	30,240	-91.933%
2023-09-15	34.5000	35.1000	33.75000	34.9500	+0.431%	36,402	-92.418%
2023-09-14	33.4500	35.1630	33.15000	34.8000	+4.977%	17,398	-92.385%
2023-09-13	32.2500	33.7500	32.10000	33.1500	+3.271%	19,154	-92.006%
2023-09-12	31.9500	33.3000	31.05000	32.1000	+0.943%	41,607	-91.745%
2023-09-11	32.7000	33.3000	31.50000	31.8000	-2.304%	18,762	-91.667%
2023-09-08	33.0000	33.3000	31.80000	32.5500	-1.364%	17,838	-91.859%
2023-09-07	33.3000	33.9750	31.80000	33.0000	-1.345%	33,600	-91.970%
2023-09-06	34.3500	34.5000	33.15000	33.4500	-1.762%	15,134	-92.078%
2023-09-05	35.4000	35.4000	34.05000	34.0500	-1.732%	17,616	-92.217%
2023-09-01	34.9500	36.7500	34.65000	34.6500	-1.282%	14,681	-92.352%
2023-08-31	35.1000	36.9000	34.65000	35.1000	0.000%	15,771	-92.450%
2023-08-30	34.5000	35.9895	34.20000	35.1000	+2.183%	13,490	-92.450%
2023-08-29	34.2000	35.0250	33.45000	34.3500	+1.327%	14,092	-92.285%
2023-08-28	33.9000	34.2750	33.75000	33.9000	+0.893%	12,293	-92.183%
2023-08-25	34.0500	34.3500	33.15000	33.6000	-1.322%	17,357	-92.113%
2023-08-24	34.0500	34.9500	34.05000	34.0500	-1.304%	15,557	-92.217%
2023-08-23	35.2500	35.4000	33.30000	34.5000	-2.128%	33,343	-92.319%
2023-08-22	37.2000	37.2000	34.50000	35.2500	-4.858%	30,919	-92.482%
2023-08-21	38.4000	38.4000	36.90000	37.0500	-2.756%	17,359	-92.848%
2023-08-18	37.5000	38.7000	37.50000	38.1000	0.000%	20,877	-93.045%
2023-08-17	37.9500	38.8500	37.87500	38.1000	+0.794%	13,423	-93.045%
2023-08-16	38.1000	38.8500	37.80000	37.8000	-1.563%	16,729	-92.989%
2023-08-15	38.1000	38.4000	36.97500	38.4000	-0.775%	18,114	-93.099%
2023-08-14	39.3000	39.6000	38.40000	38.7000	-2.642%	21,552	-93.152%
2023-08-11	39.3000	40.3500	38.55000	39.7500	-0.376%	23,745	-93.333%
2023-08-10	39.9000	40.8000	39.30000	39.9000	+1.527%	39,781	-93.358%
2023-08-09	38.4000	39.6000	38.10000	39.3000	+1.946%	22,465	-93.257%
2023-08-08	38.1000	38.5500	37.05000	38.5500	+0.391%	30,734	-93.126%
2023-08-07	40.3500	40.5000	38.10000	38.4000	-1.916%	40,676	-93.099%
2023-08-04	38.2500	40.6500	37.50000	39.1500	+4.819%	96,971	-93.231%
2023-08-03	39.4500	40.5000	37.05000	37.3500	-7.090%	74,593	-92.905%
2023-08-02	45.0000	45.0000	38.10000	40.2000	-26.975%	164,093	-93.408%
2023-08-01	55.3500	55.5750	52.65000	55.0500	+0.273%	60,145	-95.186%
2023-07-31	52.3500	55.6500	51.90000	54.9000	+5.780%	42,526	-95.173%
2023-07-28	52.5000	53.2500	51.82500	51.9000	+0.290%	14,911	-94.894%
2023-07-27	52.2000	53.5500	51.07500	51.7500	+0.291%	19,007	-94.879%
2023-07-26	50.2500	52.0500	50.10000	51.6000	+3.303%	18,973	-94.864%
2023-07-25	49.8000	50.4000	48.37500	49.9500	0.000%	22,751	-94.695%
2023-07-24	49.0500	50.4000	48.15000	49.9500	+3.416%	23,696	-94.695%
2023-07-21	48.4500	49.4250	48.00000	48.3000	+0.312%	18,810	-94.513%
2023-07-20	51.9000	51.9000	47.92500	48.1500	-8.023%	18,967	-94.496%
2023-07-19	49.5000	52.8000	49.20000	52.3500	+9.063%	33,928	-94.938%
2023-07-18	48.0000	49.5750	47.92500	48.0000	-0.621%	34,162	-94.479%
2023-07-17	48.9000	50.0820	47.85000	48.3000	-1.227%	22,904	-94.513%
2023-07-14	48.6000	49.2000	46.80000	48.9000	0.000%	30,504	-94.581%
2023-07-13	48.4500	49.2000	47.12250	48.9000	+1.875%	24,759	-94.581%
2023-07-12	50.2500	50.7000	48.00000	48.0000	-3.030%	23,368	-94.479%
2023-07-11	48.6000	49.8000	48.15000	49.5000	+2.167%	21,761	-94.646%
2023-07-10	47.2500	49.6500	47.25000	48.4500	+1.893%	16,255	-94.530%
2023-07-07	47.4000	48.7200	47.10000	47.5500	+1.278%	11,594	-94.427%
2023-07-06	46.3500	47.3250	45.67500	46.9500	+0.643%	26,216	-94.356%
2023-07-05	48.9000	49.1250	46.20000	46.6500	-5.758%	32,139	-94.319%
2023-07-03	47.8500	49.7250	47.85000	49.5000	+5.096%	10,578	-94.646%
2023-06-30	47.5500	47.8500	46.80000	47.1000	+0.319%	43,104	-94.374%
2023-06-29	45.7500	47.2500	45.75000	46.9500	+3.642%	27,209	-94.356%
2023-06-28	46.9500	47.1000	44.55000	45.3000	-3.822%	34,950	-94.150%
2023-06-27	46.9500	48.0000	45.30000	47.1000	+0.319%	45,314	-94.374%
2023-06-26	44.5500	48.4500	44.55000	46.9500	+7.560%	70,556	-94.356%
2023-06-23	42.4500	45.6750	42.07500	43.6500	+0.345%	328,382	-93.929%
2023-06-22	42.3000	43.6500	40.35000	43.5000	+2.837%	36,916	-93.908%