TGI
Triumph Group, Inc.
stockNYSE
InactiveJul 24, 2025
26.01USD+0.619%(+0.16)6,527,511
TGI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 25.83 | 26.03 | 25.83 | 26.01 | +0.619% | 6,527,511 | 0.000% |
| 2025-07-23 | 25.85 | 25.85 | 25.82 | 25.85 | +0.039% | 1,039,324 | +0.619% |
| 2025-07-22 | 25.87 | 25.89 | 25.84 | 25.84 | -0.116% | 689,277 | +0.658% |
| 2025-07-21 | 25.88 | 25.91 | 25.86 | 25.87 | -0.039% | 1,325,470 | +0.541% |
| 2025-07-18 | 25.90 | 25.90 | 25.86 | 25.88 | -0.039% | 1,113,898 | +0.502% |
| 2025-07-17 | 25.90 | 25.90 | 25.87 | 25.89 | +0.039% | 496,266 | +0.463% |
| 2025-07-16 | 25.87 | 25.90 | 25.85 | 25.88 | +0.116% | 584,963 | +0.502% |
| 2025-07-15 | 25.87 | 25.90 | 25.85 | 25.85 | -0.193% | 642,149 | +0.619% |
| 2025-07-14 | 25.92 | 25.92 | 25.86 | 25.90 | 0.000% | 549,538 | +0.425% |
| 2025-07-11 | 25.90 | 25.90 | 25.86 | 25.90 | +0.116% | 572,700 | +0.425% |
| 2025-07-10 | 25.90 | 25.90 | 25.87 | 25.87 | -0.116% | 504,937 | +0.541% |
| 2025-07-09 | 25.90 | 25.91 | 25.86 | 25.90 | 0.000% | 1,244,059 | +0.425% |
| 2025-07-08 | 25.86 | 25.91 | 25.85 | 25.90 | +0.155% | 1,239,352 | +0.425% |
| 2025-07-07 | 25.84 | 25.90 | 25.82 | 25.86 | +0.155% | 1,281,299 | +0.580% |
| 2025-07-03 | 25.75 | 25.85 | 25.72 | 25.82 | +0.350% | 1,560,429 | +0.736% |
| 2025-07-02 | 25.76 | 25.78 | 25.71 | 25.73 | -0.078% | 2,428,000 | +1.088% |
| 2025-07-01 | 25.73 | 25.78 | 25.70 | 25.75 | 0.000% | 2,199,929 | +1.010% |
| 2025-06-30 | 25.85 | 25.85 | 25.70 | 25.75 | -0.155% | 555,251 | +1.010% |
| 2025-06-27 | 25.73 | 25.79 | 25.72 | 25.79 | +0.233% | 2,074,829 | +0.853% |
| 2025-06-26 | 25.78 | 25.79 | 25.72 | 25.73 | 0.000% | 724,174 | +1.088% |
| 2025-06-25 | 25.85 | 25.85 | 25.71 | 25.73 | -0.116% | 1,049,690 | +1.088% |
| 2025-06-24 | 25.80 | 25.80 | 25.68 | 25.76 | +0.039% | 2,946,840 | +0.970% |
| 2025-06-23 | 25.80 | 25.84 | 25.73 | 25.75 | -0.310% | 5,508,905 | +1.010% |
| 2025-06-20 | 25.82 | 25.86 | 25.78 | 25.83 | +0.233% | 3,823,336 | +0.697% |
| 2025-06-18 | 25.85 | 25.88 | 25.72 | 25.77 | -0.232% | 1,072,648 | +0.931% |
| 2025-06-17 | 25.75 | 25.83 | 25.70 | 25.83 | +0.272% | 988,680 | +0.697% |
| 2025-06-16 | 25.82 | 25.85 | 25.76 | 25.76 | -0.155% | 1,186,010 | +0.970% |
| 2025-06-13 | 25.83 | 25.84 | 25.72 | 25.80 | -0.232% | 4,580,613 | +0.814% |
| 2025-06-12 | 25.85 | 25.88 | 25.81 | 25.86 | -0.077% | 1,791,318 | +0.580% |
| 2025-06-11 | 25.85 | 25.89 | 25.82 | 25.88 | +0.039% | 1,451,136 | +0.502% |
| 2025-06-10 | 25.96 | 25.96 | 25.87 | 25.87 | -0.270% | 3,233,613 | +0.541% |
| 2025-06-09 | 25.93 | 25.96 | 25.91 | 25.94 | +0.271% | 4,200,977 | +0.270% |
| 2025-06-06 | 25.90 | 25.90 | 25.85 | 25.87 | +0.077% | 460,869 | +0.541% |
| 2025-06-05 | 25.85 | 25.88 | 25.83 | 25.85 | +0.039% | 1,970,450 | +0.619% |
| 2025-06-04 | 25.80 | 25.85 | 25.79 | 25.84 | +0.194% | 1,058,635 | +0.658% |
| 2025-06-03 | 25.80 | 25.80 | 25.76 | 25.79 | +0.078% | 1,039,069 | +0.853% |
| 2025-06-02 | 25.79 | 25.83 | 25.76 | 25.77 | -0.078% | 661,055 | +0.931% |
| 2025-05-30 | 25.80 | 25.82 | 25.77 | 25.79 | -0.077% | 848,508 | +0.853% |
| 2025-05-29 | 25.75 | 25.86 | 25.71 | 25.81 | +0.506% | 1,342,682 | +0.775% |
| 2025-05-28 | 25.75 | 25.75 | 25.68 | 25.68 | -0.117% | 825,696 | +1.285% |
| 2025-05-27 | 25.68 | 25.72 | 25.67 | 25.71 | +0.117% | 602,620 | +1.167% |
| 2025-05-23 | 25.63 | 25.69 | 25.63 | 25.68 | +0.039% | 692,257 | +1.285% |
| 2025-05-22 | 25.64 | 25.70 | 25.61 | 25.67 | 0.000% | 653,375 | +1.325% |
| 2025-05-21 | 25.72 | 25.73 | 25.65 | 25.67 | -0.078% | 709,607 | +1.325% |
| 2025-05-20 | 25.70 | 25.75 | 25.66 | 25.69 | 0.000% | 483,670 | +1.246% |
| 2025-05-19 | 25.68 | 25.70 | 25.64 | 25.69 | +0.078% | 562,124 | +1.246% |
| 2025-05-16 | 25.74 | 25.75 | 25.65 | 25.67 | 0.000% | 907,405 | +1.325% |
| 2025-05-15 | 25.68 | 25.74 | 25.66 | 25.67 | 0.000% | 445,034 | +1.325% |
| 2025-05-14 | 25.62 | 25.69 | 25.62 | 25.67 | +0.078% | 426,377 | +1.325% |
| 2025-05-13 | 25.65 | 25.67 | 25.57 | 25.65 | +0.156% | 994,811 | +1.404% |
| 2025-05-12 | 25.61 | 25.68 | 25.53 | 25.61 | +0.078% | 797,579 | +1.562% |
| 2025-05-09 | 25.59 | 25.65 | 25.57 | 25.59 | -0.078% | 435,102 | +1.641% |
| 2025-05-08 | 25.55 | 25.62 | 25.46 | 25.61 | +0.313% | 725,823 | +1.562% |
| 2025-05-07 | 25.54 | 25.57 | 25.50 | 25.53 | +0.078% | 537,758 | +1.880% |
| 2025-05-06 | 25.42 | 25.53 | 25.42 | 25.51 | +0.039% | 710,609 | +1.960% |
| 2025-05-05 | 25.48 | 25.52 | 25.34 | 25.50 | +0.118% | 632,280 | +2.000% |
| 2025-05-02 | 25.56 | 25.58 | 25.46 | 25.47 | -0.118% | 721,086 | +2.120% |
| 2025-05-01 | 25.47 | 25.53 | 25.40 | 25.50 | +0.394% | 1,125,239 | +2.000% |
| 2025-04-30 | 25.39 | 25.45 | 25.36 | 25.40 | -0.196% | 822,446 | +2.402% |
| 2025-04-29 | 25.42 | 25.45 | 25.34 | 25.45 | +0.394% | 1,119,402 | +2.200% |
| 2025-04-28 | 25.28 | 25.40 | 25.26 | 25.35 | +0.198% | 2,518,619 | +2.604% |
| 2025-04-25 | 25.25 | 25.32 | 25.18 | 25.30 | +0.198% | 1,140,975 | +2.806% |
| 2025-04-24 | 25.09 | 25.32 | 25.06 | 25.25 | +0.678% | 1,034,380 | +3.010% |
| 2025-04-23 | 25.03 | 25.14 | 24.96 | 25.08 | +0.521% | 1,161,176 | +3.708% |
| 2025-04-22 | 24.72 | 24.98 | 24.68 | 24.95 | +0.890% | 1,406,383 | +4.248% |
| 2025-04-21 | 24.75 | 24.82 | 24.68 | 24.73 | +0.121% | 1,056,323 | +5.176% |
| 2025-04-17 | 24.80 | 24.90 | 24.66 | 24.70 | -0.644% | 2,318,460 | +5.304% |
| 2025-04-16 | 24.78 | 24.94 | 24.78 | 24.86 | -0.161% | 2,878,112 | +4.626% |
| 2025-04-15 | 24.85 | 24.95 | 24.85 | 24.90 | 0.000% | 1,859,746 | +4.458% |
| 2025-04-14 | 24.84 | 25.00 | 24.76 | 24.90 | +0.810% | 1,860,549 | +4.458% |
| 2025-04-11 | 24.65 | 24.75 | 24.50 | 24.70 | +0.529% | 1,839,515 | +5.304% |
| 2025-04-10 | 24.77 | 24.91 | 24.49 | 24.57 | -1.838% | 2,613,500 | +5.861% |
| 2025-04-09 | 24.50 | 25.15 | 24.23 | 25.03 | +1.831% | 5,932,321 | +3.915% |
| 2025-04-08 | 24.88 | 25.05 | 24.55 | 24.58 | +0.204% | 3,901,207 | +5.818% |
| 2025-04-07 | 24.40 | 24.94 | 24.15 | 24.53 | -2.232% | 6,504,261 | +6.033% |
| 2025-04-04 | 25.25 | 25.36 | 24.75 | 25.09 | -0.869% | 4,257,917 | +3.667% |
| 2025-04-03 | 25.38 | 25.49 | 25.29 | 25.31 | -0.862% | 2,605,074 | +2.766% |
| 2025-04-02 | 25.43 | 25.55 | 25.42 | 25.53 | +0.157% | 1,045,392 | +1.880% |
| 2025-04-01 | 25.38 | 25.52 | 25.38 | 25.49 | +0.592% | 1,348,630 | +2.040% |
| 2025-03-31 | 25.42 | 25.45 | 25.34 | 25.34 | -0.354% | 1,211,401 | +2.644% |
| 2025-03-28 | 25.47 | 25.47 | 25.43 | 25.43 | -0.118% | 574,809 | +2.281% |
| 2025-03-27 | 25.49 | 25.52 | 25.46 | 25.46 | -0.157% | 1,389,200 | +2.160% |
| 2025-03-26 | 25.50 | 25.52 | 25.48 | 25.50 | +0.078% | 1,327,783 | +2.000% |
| 2025-03-25 | 25.46 | 25.51 | 25.45 | 25.48 | +0.039% | 620,268 | +2.080% |
| 2025-03-24 | 25.46 | 25.48 | 25.43 | 25.47 | +0.157% | 1,191,502 | +2.120% |
| 2025-03-21 | 25.45 | 25.48 | 25.40 | 25.43 | -0.039% | 1,893,479 | +2.281% |
| 2025-03-20 | 25.42 | 25.46 | 25.42 | 25.44 | +0.079% | 934,770 | +2.241% |
| 2025-03-19 | 25.43 | 25.48 | 25.40 | 25.42 | +0.079% | 1,223,427 | +2.321% |
| 2025-03-18 | 25.40 | 25.44 | 25.38 | 25.40 | +0.039% | 852,103 | +2.402% |
| 2025-03-17 | 25.39 | 25.42 | 25.38 | 25.39 | -0.197% | 831,532 | +2.442% |
| 2025-03-14 | 25.35 | 25.44 | 25.34 | 25.44 | +0.395% | 1,332,855 | +2.241% |
| 2025-03-13 | 25.29 | 25.36 | 25.27 | 25.34 | +0.237% | 2,049,183 | +2.644% |
| 2025-03-12 | 25.30 | 25.30 | 25.26 | 25.28 | +0.119% | 1,056,669 | +2.888% |
| 2025-03-11 | 25.28 | 25.29 | 25.25 | 25.25 | 0.000% | 1,158,348 | +3.010% |
| 2025-03-10 | 25.27 | 25.32 | 25.25 | 25.25 | -0.355% | 1,537,197 | +3.010% |
| 2025-03-07 | 25.26 | 25.36 | 25.25 | 25.34 | +0.356% | 1,764,249 | +2.644% |
| 2025-03-06 | 25.25 | 25.29 | 25.25 | 25.25 | -0.237% | 805,827 | +3.010% |
| 2025-03-05 | 25.26 | 25.32 | 25.24 | 25.31 | +0.317% | 1,191,600 | +2.766% |
| 2025-03-04 | 25.29 | 25.32 | 25.18 | 25.23 | -0.277% | 1,874,446 | +3.092% |
| 2025-03-03 | 25.37 | 25.38 | 25.30 | 25.30 | -0.315% | 1,749,118 | +2.806% |
| 2025-02-28 | 25.29 | 25.38 | 25.28 | 25.38 | +0.356% | 1,073,560 | +2.482% |
| 2025-02-27 | 25.32 | 25.33 | 25.28 | 25.29 | 0.000% | 573,051 | +2.847% |
| 2025-02-26 | 25.29 | 25.32 | 25.27 | 25.29 | -0.040% | 523,931 | +2.847% |
| 2025-02-25 | 25.30 | 25.32 | 25.25 | 25.30 | +0.079% | 1,103,400 | +2.806% |
| 2025-02-24 | 25.28 | 25.30 | 25.21 | 25.28 | +0.079% | 2,862,101 | +2.888% |
| 2025-02-21 | 25.34 | 25.34 | 25.26 | 25.26 | -0.276% | 1,657,356 | +2.969% |
| 2025-02-20 | 25.29 | 25.33 | 25.25 | 25.33 | +0.158% | 4,161,170 | +2.685% |
| 2025-02-19 | 25.29 | 25.31 | 25.25 | 25.29 | +0.040% | 1,138,671 | +2.847% |
| 2025-02-18 | 25.34 | 25.34 | 25.27 | 25.28 | -0.119% | 911,348 | +2.888% |
| 2025-02-14 | 25.30 | 25.34 | 25.27 | 25.31 | -0.079% | 882,208 | +2.766% |
| 2025-02-13 | 25.31 | 25.34 | 25.28 | 25.33 | 0.000% | 1,329,396 | +2.685% |
| 2025-02-12 | 25.25 | 25.36 | 25.25 | 25.33 | -0.079% | 1,207,765 | +2.685% |
| 2025-02-11 | 25.32 | 25.41 | 25.22 | 25.35 | -0.079% | 2,244,310 | +2.604% |
| 2025-02-10 | 25.16 | 25.41 | 25.16 | 25.37 | +0.715% | 2,037,604 | +2.523% |
| 2025-02-07 | 25.18 | 25.23 | 25.14 | 25.19 | +0.040% | 3,115,377 | +3.255% |
| 2025-02-06 | 25.13 | 25.21 | 25.11 | 25.18 | 0.000% | 2,935,582 | +3.296% |
| 2025-02-05 | 25.10 | 25.18 | 25.08 | 25.18 | +0.279% | 3,695,352 | +3.296% |
| 2025-02-04 | 25.13 | 25.14 | 25.06 | 25.11 | +0.040% | 10,776,371 | +3.584% |
| 2025-02-03 | 25.18 | 25.34 | 25.08 | 25.10 | +33.938% | 20,849,852 | +3.625% |
| 2025-01-31 | 19.06 | 19.21 | 18.50 | 18.74 | -1.368% | 664,471 | +38.794% |
| 2025-01-30 | 19.13 | 19.63 | 18.96 | 19.00 | +0.423% | 764,220 | +36.895% |
| 2025-01-29 | 18.97 | 19.30 | 18.82 | 18.92 | -0.369% | 306,647 | +37.474% |
| 2025-01-28 | 19.05 | 19.62 | 18.90 | 18.99 | +0.476% | 465,712 | +36.967% |
| 2025-01-27 | 18.80 | 19.20 | 18.55 | 18.90 | +0.053% | 492,453 | +37.619% |
| 2025-01-24 | 19.04 | 19.14 | 18.83 | 18.89 | -1.099% | 331,501 | +37.692% |
| 2025-01-23 | 19.12 | 19.20 | 18.91 | 19.10 | +0.210% | 473,210 | +36.178% |
| 2025-01-22 | 19.00 | 19.20 | 18.81 | 19.06 | +0.316% | 548,435 | +36.464% |
| 2025-01-21 | 19.42 | 19.46 | 18.96 | 19.00 | -0.262% | 876,661 | +36.895% |
| 2025-01-17 | 19.14 | 19.14 | 18.82 | 19.05 | +0.794% | 1,454,843 | +36.535% |
| 2025-01-16 | 18.94 | 19.17 | 18.75 | 18.90 | +0.159% | 559,211 | +37.619% |
| 2025-01-15 | 18.91 | 19.07 | 17.21 | 18.87 | +0.909% | 805,365 | +37.838% |
| 2025-01-14 | 18.65 | 18.82 | 18.32 | 18.70 | +1.300% | 208,787 | +39.091% |
| 2025-01-13 | 18.02 | 18.52 | 17.95 | 18.46 | +0.599% | 382,698 | +40.899% |
| 2025-01-10 | 18.30 | 18.52 | 18.12 | 18.35 | -1.503% | 447,264 | +41.744% |
| 2025-01-08 | 18.49 | 18.80 | 18.35 | 18.63 | -0.534% | 685,248 | +39.614% |
| 2025-01-07 | 18.55 | 18.73 | 18.16 | 18.73 | +0.970% | 343,883 | +38.868% |
| 2025-01-06 | 18.76 | 18.92 | 18.41 | 18.55 | -0.108% | 290,850 | +40.216% |
| 2025-01-03 | 18.49 | 18.81 | 18.45 | 18.57 | +0.433% | 321,816 | +40.065% |
| 2025-01-02 | 18.88 | 18.88 | 18.28 | 18.49 | -0.911% | 294,282 | +40.671% |
| 2024-12-31 | 18.79 | 18.95 | 18.59 | 18.66 | +0.054% | 293,263 | +39.389% |
| 2024-12-30 | 18.50 | 18.90 | 18.23 | 18.65 | -0.533% | 361,291 | +39.464% |
| 2024-12-27 | 18.77 | 18.98 | 18.45 | 18.75 | -1.055% | 366,125 | +38.720% |
| 2024-12-26 | 18.51 | 19.01 | 18.29 | 18.95 | +1.937% | 526,390 | +37.256% |
| 2024-12-24 | 18.45 | 18.60 | 18.28 | 18.59 | +1.198% | 174,951 | +39.914% |
| 2024-12-23 | 17.92 | 18.40 | 17.86 | 18.37 | +3.318% | 534,370 | +41.590% |
| 2024-12-20 | 17.26 | 17.91 | 17.26 | 17.78 | +1.195% | 2,229,086 | +46.288% |
| 2024-12-19 | 17.62 | 17.79 | 17.28 | 17.57 | +1.561% | 540,660 | +48.036% |
| 2024-12-18 | 18.58 | 18.58 | 17.13 | 17.30 | -6.839% | 761,247 | +50.347% |
| 2024-12-17 | 18.81 | 18.82 | 18.41 | 18.57 | -1.902% | 486,748 | +40.065% |
| 2024-12-16 | 18.52 | 18.95 | 18.35 | 18.93 | +2.769% | 601,871 | +37.401% |
| 2024-12-13 | 18.53 | 18.66 | 18.22 | 18.42 | -1.021% | 360,460 | +41.205% |
| 2024-12-12 | 18.85 | 19.01 | 18.57 | 18.61 | -1.742% | 309,787 | +39.764% |
| 2024-12-11 | 19.03 | 19.11 | 18.75 | 18.94 | +0.265% | 362,232 | +37.328% |
| 2024-12-10 | 18.93 | 19.18 | 18.76 | 18.89 | -0.106% | 569,762 | +37.692% |
| 2024-12-09 | 19.29 | 19.29 | 18.66 | 18.91 | -0.474% | 531,174 | +37.546% |
| 2024-12-06 | 18.92 | 19.11 | 18.59 | 19.00 | +1.010% | 456,794 | +36.895% |
| 2024-12-05 | 19.20 | 19.24 | 18.71 | 18.81 | -2.640% | 497,872 | +38.278% |
| 2024-12-04 | 18.89 | 19.44 | 18.88 | 19.32 | +1.953% | 701,272 | +34.627% |
| 2024-12-03 | 19.21 | 19.25 | 18.92 | 18.95 | -0.473% | 515,839 | +37.256% |
| 2024-12-02 | 19.39 | 19.47 | 18.97 | 19.04 | -1.091% | 1,401,225 | +36.607% |
| 2024-11-29 | 19.09 | 19.27 | 18.83 | 19.25 | +2.557% | 281,891 | +35.117% |
| 2024-11-27 | 19.56 | 19.65 | 18.70 | 18.77 | -3.198% | 530,996 | +38.572% |
| 2024-11-26 | 18.86 | 19.42 | 18.76 | 19.39 | +2.322% | 631,132 | +34.141% |
| 2024-11-25 | 19.41 | 19.55 | 18.95 | 18.95 | -1.661% | 818,045 | +37.256% |
| 2024-11-22 | 19.22 | 19.45 | 18.84 | 19.27 | +0.890% | 713,282 | +34.977% |
| 2024-11-21 | 19.30 | 19.55 | 19.07 | 19.10 | -0.417% | 762,075 | +36.178% |
| 2024-11-20 | 18.72 | 19.18 | 18.51 | 19.18 | +2.239% | 1,082,062 | +35.610% |
| 2024-11-19 | 18.61 | 19.09 | 18.50 | 18.76 | +1.405% | 524,421 | +38.646% |
| 2024-11-18 | 18.21 | 18.55 | 18.03 | 18.50 | +2.892% | 614,135 | +40.595% |
| 2024-11-15 | 18.00 | 18.10 | 17.66 | 17.98 | +0.672% | 504,264 | +44.661% |
| 2024-11-14 | 18.57 | 18.70 | 17.72 | 17.86 | -2.458% | 1,497,143 | +45.633% |
| 2024-11-13 | 18.88 | 19.36 | 18.28 | 18.31 | -2.138% | 1,388,990 | +42.054% |
| 2024-11-12 | 18.53 | 19.71 | 18.11 | 18.71 | +14.997% | 2,063,931 | +39.017% |
| 2024-11-11 | 16.15 | 16.38 | 15.89 | 16.27 | +2.327% | 994,229 | +59.865% |
| 2024-11-08 | 15.33 | 15.92 | 15.23 | 15.90 | +3.718% | 573,741 | +63.585% |
| 2024-11-07 | 15.65 | 15.82 | 15.21 | 15.33 | -2.543% | 598,248 | +69.667% |
| 2024-11-06 | 15.29 | 15.89 | 14.87 | 15.73 | +10.697% | 976,741 | +65.353% |
| 2024-11-05 | 14.18 | 14.34 | 13.85 | 14.21 | +0.424% | 629,487 | +83.040% |
| 2024-11-04 | 14.38 | 14.68 | 14.05 | 14.15 | +3.059% | 933,529 | +83.816% |
| 2024-11-01 | 14.05 | 14.23 | 13.65 | 13.73 | -0.795% | 828,030 | +89.439% |
| 2024-10-31 | 14.54 | 14.60 | 13.83 | 13.84 | -5.010% | 476,951 | +87.934% |
| 2024-10-30 | 14.73 | 14.96 | 14.55 | 14.57 | -1.354% | 497,478 | +78.518% |
| 2024-10-29 | 14.77 | 14.85 | 14.56 | 14.77 | -0.872% | 414,090 | +76.100% |
| 2024-10-28 | 14.76 | 15.05 | 14.72 | 14.90 | +2.125% | 401,259 | +74.564% |
| 2024-10-25 | 14.55 | 14.59 | 14.36 | 14.59 | +1.460% | 424,593 | +78.273% |
| 2024-10-24 | 14.62 | 14.88 | 14.29 | 14.38 | -2.243% | 504,821 | +80.876% |
| 2024-10-23 | 15.05 | 15.19 | 14.67 | 14.71 | -2.389% | 473,619 | +76.818% |
| 2024-10-22 | 14.98 | 15.20 | 14.70 | 15.07 | -0.199% | 960,017 | +72.595% |
| 2024-10-21 | 15.04 | 15.24 | 14.88 | 15.10 | +0.600% | 509,048 | +72.252% |
| 2024-10-18 | 15.09 | 15.09 | 14.81 | 15.01 | +0.133% | 1,111,087 | +73.284% |
| 2024-10-17 | 15.51 | 15.52 | 14.99 | 14.99 | -2.789% | 549,095 | +73.516% |
| 2024-10-16 | 15.17 | 15.44 | 15.01 | 15.42 | +2.800% | 502,390 | +68.677% |
| 2024-10-15 | 14.85 | 15.10 | 14.46 | 15.00 | +1.283% | 984,971 | +73.400% |
| 2024-10-14 | 14.09 | 14.86 | 14.09 | 14.81 | -1.267% | 1,907,288 | +75.625% |
| 2024-10-11 | 14.26 | 15.40 | 14.20 | 15.00 | +6.232% | 3,763,008 | +73.400% |
| 2024-10-10 | 11.47 | 14.71 | 11.01 | 14.12 | +21.202% | 5,509,675 | +84.207% |
| 2024-10-09 | 11.53 | 11.91 | 11.31 | 11.65 | -0.342% | 1,200,582 | +123.262% |
| 2024-10-08 | 12.53 | 12.53 | 11.69 | 11.69 | -5.650% | 840,054 | +122.498% |
| 2024-10-07 | 12.51 | 12.65 | 12.12 | 12.39 | -1.589% | 648,485 | +109.927% |
| 2024-10-04 | 12.56 | 12.72 | 12.38 | 12.59 | +2.608% | 499,183 | +106.593% |
| 2024-10-03 | 13.05 | 13.06 | 12.22 | 12.27 | -6.763% | 924,886 | +111.980% |
| 2024-10-02 | 12.78 | 13.27 | 12.74 | 13.16 | +2.893% | 698,550 | +97.644% |
| 2024-10-01 | 12.85 | 12.92 | 12.61 | 12.79 | -0.776% | 601,808 | +103.362% |
| 2024-09-30 | 12.68 | 12.96 | 12.61 | 12.89 | +1.177% | 650,852 | +101.784% |
| 2024-09-27 | 12.79 | 12.93 | 12.68 | 12.74 | +0.951% | 642,477 | +104.160% |
| 2024-09-26 | 13.01 | 13.10 | 12.61 | 12.62 | -1.175% | 679,124 | +106.101% |
| 2024-09-25 | 12.94 | 13.02 | 12.70 | 12.77 | -1.390% | 628,056 | +103.681% |
| 2024-09-24 | 12.63 | 13.05 | 12.63 | 12.95 | -4.428% | 962,918 | +100.849% |
| 2024-09-23 | 13.47 | 13.72 | 13.28 | 13.55 | +0.594% | 610,588 | +91.956% |
| 2024-09-20 | 13.45 | 13.68 | 13.32 | 13.47 | -0.443% | 2,368,617 | +93.096% |
| 2024-09-19 | 13.60 | 13.61 | 13.35 | 13.53 | +2.733% | 564,532 | +92.239% |
| 2024-09-18 | 13.13 | 13.61 | 13.03 | 13.17 | 0.000% | 819,782 | +97.494% |
| 2024-09-17 | 12.97 | 13.26 | 12.91 | 13.17 | +2.490% | 768,284 | +97.494% |
| 2024-09-16 | 13.51 | 13.54 | 12.82 | 12.85 | -4.532% | 960,582 | +102.412% |
| 2024-09-13 | 13.57 | 13.84 | 13.26 | 13.46 | -0.884% | 502,756 | +93.239% |
| 2024-09-12 | 13.21 | 13.64 | 13.17 | 13.58 | +3.113% | 609,786 | +91.532% |
| 2024-09-11 | 12.85 | 13.22 | 12.66 | 13.17 | +2.730% | 665,542 | +97.494% |
| 2024-09-10 | 13.21 | 13.21 | 12.52 | 12.82 | -2.510% | 839,531 | +102.886% |
| 2024-09-09 | 13.00 | 13.32 | 12.90 | 13.15 | +1.466% | 791,174 | +97.795% |
| 2024-09-06 | 13.32 | 13.38 | 12.87 | 12.96 | -2.336% | 563,598 | +100.694% |
| 2024-09-05 | 13.29 | 13.57 | 13.22 | 13.27 | -0.375% | 675,963 | +96.006% |
| 2024-09-04 | 13.53 | 13.73 | 13.28 | 13.32 | -1.770% | 637,261 | +95.270% |
| 2024-09-03 | 13.78 | 13.81 | 13.36 | 13.56 | -2.656% | 875,095 | +91.814% |
| 2024-08-30 | 13.90 | 14.11 | 13.76 | 13.93 | +0.505% | 501,860 | +86.719% |
| 2024-08-29 | 13.91 | 14.14 | 13.73 | 13.86 | +0.508% | 632,171 | +87.662% |
| 2024-08-28 | 13.70 | 13.96 | 13.69 | 13.79 | +0.584% | 1,117,026 | +88.615% |
| 2024-08-27 | 13.79 | 14.02 | 13.68 | 13.71 | -1.011% | 926,630 | +89.716% |
| 2024-08-26 | 14.32 | 14.52 | 13.77 | 13.85 | -2.739% | 778,185 | +87.798% |
| 2024-08-23 | 13.78 | 14.34 | 13.74 | 14.24 | +4.475% | 632,325 | +82.654% |
| 2024-08-22 | 13.40 | 13.73 | 13.34 | 13.63 | +1.945% | 1,054,621 | +90.829% |
| 2024-08-21 | 13.18 | 13.43 | 13.10 | 13.37 | -0.298% | 1,126,559 | +94.540% |
| 2024-08-20 | 13.63 | 13.70 | 13.21 | 13.41 | -1.902% | 474,658 | +93.960% |
| 2024-08-19 | 13.55 | 13.68 | 13.45 | 13.67 | +1.409% | 348,962 | +90.271% |
| 2024-08-16 | 13.62 | 13.72 | 13.40 | 13.48 | -1.173% | 922,740 | +92.953% |
| 2024-08-15 | 13.64 | 13.80 | 13.46 | 13.64 | +2.943% | 1,009,979 | +90.689% |
| 2024-08-14 | 13.17 | 13.32 | 13.04 | 13.25 | +1.767% | 1,225,184 | +96.302% |
| 2024-08-13 | 12.50 | 13.15 | 12.31 | 13.02 | +0.231% | 1,356,860 | +99.770% |
| 2024-08-12 | 13.08 | 13.32 | 12.88 | 12.99 | -3.635% | 985,976 | +100.231% |
| 2024-08-09 | 13.51 | 13.77 | 13.29 | 13.48 | -0.590% | 1,380,090 | +92.953% |
| 2024-08-08 | 12.93 | 13.79 | 12.91 | 13.56 | +4.308% | 1,042,331 | +91.814% |
| 2024-08-07 | 14.48 | 15.06 | 12.89 | 13.00 | -15.309% | 2,287,174 | +100.077% |
| 2024-08-06 | 15.09 | 15.66 | 14.88 | 15.35 | +2.197% | 1,016,863 | +69.446% |
| 2024-08-05 | 14.65 | 15.28 | 14.54 | 15.02 | -3.284% | 1,126,987 | +73.169% |
| 2024-08-02 | 15.76 | 15.88 | 15.22 | 15.53 | -5.305% | 829,406 | +67.482% |
| 2024-08-01 | 16.38 | 16.60 | 15.98 | 16.40 | +0.061% | 754,848 | +58.598% |
| 2024-07-31 | 16.40 | 16.76 | 16.30 | 16.39 | +0.800% | 683,652 | +58.694% |
| 2024-07-30 | 16.34 | 16.41 | 16.06 | 16.26 | +0.494% | 717,977 | +59.963% |
| 2024-07-29 | 16.76 | 16.81 | 16.16 | 16.18 | -2.939% | 749,590 | +60.754% |
| 2024-07-26 | 16.77 | 16.91 | 16.57 | 16.67 | +1.770% | 902,501 | +56.029% |
| 2024-07-25 | 16.66 | 16.86 | 16.37 | 16.38 | -1.087% | 564,577 | +58.791% |
| 2024-07-24 | 16.89 | 17.19 | 16.51 | 16.56 | -2.588% | 568,202 | +57.065% |
| 2024-07-23 | 16.96 | 17.31 | 16.96 | 17.00 | -0.235% | 685,100 | +53.000% |
| 2024-07-22 | 16.68 | 17.09 | 16.45 | 17.04 | +3.148% | 344,134 | +52.641% |
| 2024-07-19 | 16.46 | 16.68 | 16.25 | 16.52 | +0.061% | 1,179,947 | +57.446% |
| 2024-07-18 | 16.97 | 17.30 | 16.50 | 16.51 | -3.563% | 622,560 | +57.541% |
| 2024-07-17 | 17.36 | 17.87 | 17.11 | 17.12 | -2.227% | 700,385 | +51.928% |
| 2024-07-16 | 16.89 | 17.68 | 16.89 | 17.51 | +5.228% | 702,707 | +48.544% |
| 2024-07-15 | 16.40 | 16.81 | 16.18 | 16.64 | +2.779% | 502,247 | +56.310% |
| 2024-07-12 | 16.38 | 16.50 | 16.18 | 16.19 | -0.062% | 390,141 | +60.655% |
| 2024-07-11 | 16.19 | 16.40 | 16.01 | 16.20 | +2.662% | 674,406 | +60.556% |
| 2024-07-10 | 15.95 | 15.95 | 15.64 | 15.78 | +0.960% | 586,654 | +64.829% |
| 2024-07-09 | 15.71 | 15.76 | 15.44 | 15.63 | -0.573% | 541,664 | +66.411% |
| 2024-07-08 | 15.67 | 15.87 | 15.59 | 15.72 | +1.354% | 321,829 | +65.458% |
| 2024-07-05 | 15.59 | 15.60 | 15.34 | 15.51 | -1.336% | 407,062 | +67.698% |
| 2024-07-03 | 15.72 | 15.79 | 15.56 | 15.72 | +0.319% | 196,020 | +65.458% |
| 2024-07-02 | 15.57 | 15.87 | 15.41 | 15.67 | +0.772% | 547,346 | +65.986% |
| 2024-07-01 | 15.49 | 15.59 | 15.21 | 15.55 | +0.909% | 622,223 | +67.267% |
| 2024-06-28 | 15.26 | 15.44 | 15.12 | 15.41 | +1.649% | 1,266,113 | +68.787% |
| 2024-06-27 | 15.27 | 15.29 | 15.06 | 15.16 | -0.132% | 416,543 | +71.570% |
| 2024-06-26 | 15.28 | 15.45 | 14.90 | 15.18 | -1.300% | 635,112 | +71.344% |
| 2024-06-25 | 15.29 | 15.55 | 15.13 | 15.38 | +0.065% | 543,006 | +69.116% |
| 2024-06-24 | 15.21 | 15.70 | 15.08 | 15.37 | +1.788% | 744,793 | +69.226% |
| 2024-06-21 | 14.15 | 15.17 | 14.13 | 15.10 | +7.321% | 4,102,017 | +72.252% |
| 2024-06-20 | 14.12 | 14.22 | 13.99 | 14.07 | -1.263% | 922,414 | +84.861% |
| 2024-06-18 | 14.31 | 14.36 | 14.15 | 14.25 | -0.350% | 769,281 | +82.526% |
| 2024-06-17 | 13.79 | 14.30 | 13.79 | 14.30 | +1.924% | 1,026,152 | +81.888% |
| 2024-06-14 | 14.32 | 14.39 | 13.94 | 14.03 | -3.772% | 784,592 | +85.388% |
| 2024-06-13 | 15.20 | 15.24 | 14.57 | 14.58 | -3.889% | 693,584 | +78.395% |
| 2024-06-12 | 15.36 | 15.42 | 15.06 | 15.17 | +1.472% | 769,103 | +71.457% |
| 2024-06-11 | 14.96 | 15.07 | 14.56 | 14.95 | -1.450% | 850,410 | +73.980% |
| 2024-06-10 | 14.89 | 15.22 | 14.75 | 15.17 | +0.931% | 748,478 | +71.457% |
| 2024-06-07 | 15.05 | 15.16 | 14.81 | 15.03 | -0.529% | 497,492 | +73.054% |
| 2024-06-06 | 15.19 | 15.47 | 15.09 | 15.11 | -0.264% | 758,411 | +72.138% |
| 2024-06-05 | 14.10 | 15.20 | 14.10 | 15.15 | +7.752% | 888,262 | +71.683% |
| 2024-06-04 | 14.37 | 14.41 | 13.99 | 14.06 | -2.766% | 609,399 | +84.993% |
| 2024-06-03 | 14.04 | 14.54 | 14.04 | 14.46 | +2.481% | 735,760 | +79.876% |
| 2024-05-31 | 14.00 | 14.12 | 13.86 | 14.11 | +1.220% | 526,345 | +84.337% |
| 2024-05-30 | 14.12 | 14.13 | 13.87 | 13.94 | -0.429% | 1,043,985 | +86.585% |
| 2024-05-29 | 13.76 | 14.12 | 13.69 | 14.00 | -0.071% | 790,747 | +85.786% |
| 2024-05-28 | 13.50 | 14.22 | 13.50 | 14.01 | +0.215% | 1,401,157 | +85.653% |
| 2024-05-24 | 13.00 | 13.99 | 12.93 | 13.98 | +5.430% | 1,463,377 | +86.052% |
| 2024-05-23 | 15.03 | 15.21 | 12.63 | 13.26 | -11.600% | 4,348,488 | +96.154% |
| 2024-05-22 | 14.82 | 15.09 | 14.82 | 15.00 | +0.604% | 753,704 | +73.400% |
| 2024-05-21 | 15.03 | 15.23 | 14.86 | 14.91 | -0.930% | 664,625 | +74.447% |
| 2024-05-20 | 14.70 | 15.28 | 14.64 | 15.05 | +2.660% | 765,119 | +72.824% |
| 2024-05-17 | 14.83 | 14.99 | 14.55 | 14.66 | -0.879% | 668,415 | +77.422% |
| 2024-05-16 | 14.63 | 14.82 | 14.53 | 14.79 | +1.094% | 738,523 | +75.862% |
| 2024-05-15 | 14.80 | 14.80 | 14.41 | 14.63 | -0.341% | 637,541 | +77.785% |
| 2024-05-14 | 14.88 | 14.98 | 14.68 | 14.68 | +0.273% | 625,095 | +77.180% |
| 2024-05-13 | 14.52 | 14.71 | 14.41 | 14.64 | +2.235% | 604,164 | +77.664% |
| 2024-05-10 | 14.34 | 14.48 | 14.14 | 14.32 | +0.210% | 667,252 | +81.634% |
| 2024-05-09 | 14.10 | 14.48 | 14.10 | 14.29 | +1.491% | 454,658 | +82.015% |
| 2024-05-08 | 14.13 | 14.26 | 13.99 | 14.08 | -0.915% | 405,624 | +84.730% |
| 2024-05-07 | 14.36 | 14.49 | 14.02 | 14.21 | -1.113% | 454,114 | +83.040% |
| 2024-05-06 | 13.94 | 14.60 | 13.89 | 14.37 | +3.980% | 667,818 | +81.002% |
| 2024-05-03 | 13.75 | 13.88 | 13.61 | 13.82 | +3.134% | 715,226 | +88.205% |
| 2024-05-02 | 13.46 | 13.70 | 13.31 | 13.40 | +1.208% | 617,469 | +94.104% |
| 2024-05-01 | 13.35 | 13.75 | 13.16 | 13.24 | -0.898% | 515,787 | +96.450% |
| 2024-04-30 | 13.87 | 13.89 | 13.34 | 13.36 | -4.571% | 620,501 | +94.686% |
| 2024-04-29 | 13.72 | 14.02 | 13.65 | 14.00 | +2.489% | 427,961 | +85.786% |
| 2024-04-26 | 13.36 | 13.70 | 13.30 | 13.66 | +1.788% | 395,840 | +90.410% |
| 2024-04-25 | 13.31 | 13.44 | 12.91 | 13.42 | -0.297% | 504,530 | +93.815% |
| 2024-04-24 | 13.29 | 13.55 | 13.19 | 13.46 | +1.051% | 586,396 | +93.239% |
| 2024-04-23 | 13.04 | 13.58 | 13.04 | 13.32 | +2.540% | 564,083 | +95.270% |
| 2024-04-22 | 12.98 | 13.09 | 12.81 | 12.99 | +1.326% | 566,022 | +100.231% |
| 2024-04-19 | 12.83 | 13.01 | 12.68 | 12.82 | -0.927% | 692,068 | +102.886% |
| 2024-04-18 | 13.00 | 13.35 | 12.93 | 12.94 | -0.538% | 678,367 | +101.005% |
| 2024-04-17 | 13.68 | 13.68 | 12.99 | 13.01 | -4.268% | 632,926 | +99.923% |
| 2024-04-16 | 13.61 | 13.76 | 13.30 | 13.59 | -0.512% | 502,571 | +91.391% |
| 2024-04-15 | 14.25 | 14.30 | 13.48 | 13.66 | +0.589% | 590,340 | +90.410% |
| 2024-04-12 | 13.69 | 13.80 | 13.48 | 13.58 | -1.308% | 471,655 | +91.532% |
| 2024-04-11 | 13.73 | 13.91 | 13.64 | 13.76 | +0.292% | 459,087 | +89.026% |
| 2024-04-10 | 13.80 | 14.07 | 13.52 | 13.72 | -2.970% | 779,944 | +89.577% |
| 2024-04-09 | 14.27 | 14.36 | 13.84 | 14.14 | -0.352% | 432,579 | +83.946% |
| 2024-04-08 | 14.52 | 14.60 | 14.18 | 14.19 | -1.527% | 323,578 | +83.298% |
| 2024-04-05 | 14.29 | 14.55 | 14.24 | 14.41 | +0.699% | 535,444 | +80.500% |
| 2024-04-04 | 14.58 | 14.82 | 14.30 | 14.31 | -1.106% | 514,731 | +81.761% |
| 2024-04-03 | 14.28 | 14.63 | 14.28 | 14.47 | +0.626% | 356,256 | +79.751% |
| 2024-04-02 | 14.51 | 14.55 | 14.24 | 14.38 | -1.843% | 452,306 | +80.876% |
| 2024-04-01 | 15.05 | 15.08 | 14.62 | 14.65 | -2.593% | 400,516 | +77.543% |
| 2024-03-28 | 15.29 | 15.47 | 14.95 | 15.04 | +3.653% | 735,426 | +72.939% |
| 2024-03-27 | 14.41 | 14.60 | 14.28 | 14.51 | +2.039% | 522,394 | +79.256% |
| 2024-03-26 | 14.52 | 14.52 | 14.16 | 14.22 | -1.592% | 521,796 | +82.911% |
| 2024-03-25 | 14.35 | 14.82 | 14.35 | 14.45 | +1.761% | 446,815 | +80.000% |
| 2024-03-22 | 14.77 | 14.77 | 14.20 | 14.20 | -2.673% | 409,552 | +83.169% |
| 2024-03-21 | 14.58 | 14.73 | 14.47 | 14.59 | +1.602% | 546,532 | +78.273% |
| 2024-03-20 | 13.45 | 14.38 | 13.45 | 14.36 | +9.702% | 1,300,511 | +81.128% |
| 2024-03-19 | 13.07 | 13.26 | 13.06 | 13.09 | -0.229% | 494,408 | +98.701% |
| 2024-03-18 | 13.50 | 13.55 | 13.11 | 13.12 | -3.387% | 549,992 | +98.247% |
| 2024-03-15 | 13.55 | 13.88 | 13.55 | 13.58 | -0.294% | 1,434,399 | +91.532% |
| 2024-03-14 | 13.80 | 13.88 | 13.49 | 13.62 | -1.873% | 869,679 | +90.969% |
| 2024-03-13 | 13.74 | 13.97 | 13.70 | 13.88 | +1.166% | 464,060 | +87.392% |
| 2024-03-12 | 13.83 | 13.91 | 13.63 | 13.72 | -2.000% | 759,101 | +89.577% |
| 2024-03-11 | 14.45 | 14.45 | 13.77 | 14.00 | -4.502% | 1,006,400 | +85.786% |
| 2024-03-08 | 15.01 | 15.12 | 14.47 | 14.66 | -1.545% | 521,745 | +77.422% |
| 2024-03-07 | 15.03 | 15.24 | 14.82 | 14.89 | -0.134% | 1,688,576 | +74.681% |
| 2024-03-06 | 14.25 | 14.92 | 14.06 | 14.91 | +5.520% | 741,025 | +74.447% |
| 2024-03-05 | 14.17 | 14.40 | 14.09 | 14.13 | -0.423% | 537,488 | +84.076% |
| 2024-03-04 | 14.25 | 14.37 | 14.00 | 14.19 | -0.070% | 577,202 | +83.298% |
| 2024-03-01 | 13.90 | 14.56 | 13.66 | 14.20 | +2.158% | 831,993 | +83.169% |
| 2024-02-29 | 14.14 | 14.29 | 13.80 | 13.90 | -1.208% | 1,436,180 | +87.122% |
| 2024-02-28 | 14.51 | 14.61 | 14.06 | 14.07 | -3.630% | 765,407 | +84.861% |
| 2024-02-27 | 14.84 | 14.92 | 14.55 | 14.60 | -0.748% | 778,259 | +78.151% |
| 2024-02-26 | 14.59 | 14.76 | 14.53 | 14.71 | +0.892% | 579,365 | +76.818% |
| 2024-02-23 | 14.50 | 14.77 | 14.37 | 14.58 | +0.552% | 393,219 | +78.395% |
| 2024-02-22 | 14.50 | 14.65 | 14.44 | 14.50 | 0.000% | 614,394 | +79.379% |
| 2024-02-21 | 14.51 | 14.74 | 14.41 | 14.50 | -0.412% | 535,387 | +79.379% |
| 2024-02-20 | 14.61 | 14.83 | 14.50 | 14.56 | -0.750% | 784,153 | +78.640% |
| 2024-02-16 | 15.05 | 15.29 | 14.65 | 14.67 | -2.976% | 769,527 | +77.301% |
| 2024-02-15 | 14.68 | 15.32 | 14.62 | 15.12 | +4.348% | 1,134,600 | +72.024% |
| 2024-02-14 | 14.98 | 15.01 | 14.36 | 14.49 | -1.227% | 971,070 | +79.503% |
| 2024-02-13 | 14.51 | 14.70 | 14.35 | 14.67 | -1.939% | 1,141,127 | +77.301% |
| 2024-02-12 | 14.47 | 15.11 | 14.47 | 14.96 | +1.424% | 1,209,816 | +73.864% |
| 2024-02-09 | 15.11 | 15.20 | 14.45 | 14.75 | -1.732% | 1,101,690 | +76.339% |
| 2024-02-08 | 13.43 | 15.17 | 13.39 | 15.01 | +10.044% | 2,088,467 | +73.284% |
| 2024-02-07 | 14.63 | 14.95 | 13.20 | 13.64 | -17.032% | 4,291,957 | +90.689% |
| 2024-02-06 | 16.46 | 16.72 | 16.05 | 16.44 | +0.183% | 1,295,342 | +58.212% |
| 2024-02-05 | 16.23 | 16.78 | 16.02 | 16.41 | -0.545% | 1,019,940 | +58.501% |
| 2024-02-02 | 16.06 | 16.52 | 16.00 | 16.50 | +0.979% | 728,082 | +57.636% |
| 2024-02-01 | 16.31 | 16.42 | 15.78 | 16.34 | 0.000% | 818,982 | +59.180% |