Dark

AE
Adams Resources & Energy Inc.
stock NYSEAMERICAN

Inactive

May 23, 2025

55.10USD+45.076%(+17.12)37,426

Pre-market

0.00USD-100.000%(-37.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	8.950000	55.1000	6.960000	55.1000	+45.076%	37,426	0.000%
2025-02-04	37.970000	37.9900	37.970000	37.9800	0.000%	6,983	+45.076%
2025-02-03	37.960000	38.0000	37.960000	37.9800	+0.079%	55,091	+45.076%
2025-01-31	37.950000	37.9500	37.910000	37.9500	0.000%	35,210	+45.191%
2025-01-30	37.980000	37.9800	37.915200	37.9500	+0.053%	6,406	+45.191%
2025-01-29	37.930000	37.9300	37.930000	37.9300	+0.053%	0	+45.268%
2025-01-28	38.000000	38.0000	37.910000	37.9100	0.000%	2,735	+45.344%
2025-01-27	37.950000	37.9500	37.900000	37.9100	+0.026%	9,081	+45.344%
2025-01-24	37.930000	38.0000	37.900000	37.9000	-0.053%	60,972	+45.383%
2025-01-23	37.650000	37.9500	37.650000	37.9200	+1.093%	59,371	+45.306%
2025-01-22	37.600000	37.6000	37.450000	37.5100	+0.187%	9,528	+46.894%
2025-01-21	37.455000	37.6400	37.439200	37.4400	+0.080%	20,015	+47.169%
2025-01-17	37.400000	37.7000	37.400000	37.4100	-0.240%	39,139	+47.287%
2025-01-16	37.320000	37.5000	37.320000	37.5000	+0.375%	5,613	+46.933%
2025-01-15	37.300000	37.5100	37.300000	37.3600	+0.161%	24,270	+47.484%
2025-01-14	37.380000	37.5000	37.280000	37.3000	-0.480%	7,583	+47.721%
2025-01-13	37.250000	37.5400	37.250000	37.4799	+0.617%	8,545	+47.012%
2025-01-10	37.500000	37.5000	37.250000	37.2500	-0.507%	10,800	+47.919%
2025-01-08	37.260000	37.4400	37.245000	37.4400	+0.348%	9,264	+47.169%
2025-01-07	37.500000	37.5000	37.240000	37.3100	+0.027%	3,936	+47.682%
2025-01-06	37.410000	37.4800	37.100100	37.3000	+0.148%	16,344	+47.721%
2025-01-03	37.800000	37.8000	37.200000	37.2450	-0.147%	6,279	+47.939%
2025-01-02	37.360000	37.4450	37.250000	37.3000	-1.192%	14,994	+47.721%
2024-12-31	37.225000	37.7500	37.225000	37.7500	+1.424%	18,507	+45.960%
2024-12-30	37.480000	37.4800	37.030000	37.2200	-0.348%	6,222	+48.039%
2024-12-27	37.400000	37.4800	37.340000	37.3500	+0.107%	4,604	+47.523%
2024-12-26	37.400000	37.4000	37.310000	37.3100	+0.027%	1,239	+47.682%
2024-12-24	37.250000	37.3000	37.250000	37.3000	+0.134%	852	+47.721%
2024-12-23	37.230000	37.3854	37.230000	37.2500	-0.134%	2,577	+47.919%
2024-12-20	37.220000	37.4100	37.210000	37.3000	+0.242%	8,619	+47.721%
2024-12-19	37.350000	37.3500	37.210000	37.2100	-0.107%	5,557	+48.078%
2024-12-18	37.335000	37.3350	37.250000	37.2500	-0.214%	10,877	+47.919%
2024-12-17	37.240000	37.3300	37.240000	37.3300	+0.242%	4,029	+47.602%
2024-12-16	37.240000	37.4000	37.220000	37.2400	0.000%	13,498	+47.959%
2024-12-13	37.220000	37.4200	37.200000	37.2400	+0.027%	8,843	+47.959%
2024-12-12	37.230000	37.4400	37.230000	37.2300	-0.054%	20,497	+47.999%
2024-12-11	37.270000	37.3200	37.210000	37.2500	+0.134%	18,146	+47.919%
2024-12-10	37.310000	37.3450	37.200000	37.2000	0.000%	62,022	+48.118%
2024-12-09	37.443400	37.4434	37.200000	37.2000	+0.027%	8,481	+48.118%
2024-12-06	37.200000	37.4800	37.190000	37.1900	-0.215%	22,835	+48.158%
2024-12-05	37.310000	37.4500	37.240000	37.2700	+0.054%	35,697	+47.840%
2024-12-04	37.390000	37.5000	37.250000	37.2500	-0.067%	8,344	+47.919%
2024-12-03	37.280000	37.3900	37.200000	37.2750	+0.202%	7,388	+47.820%
2024-12-02	37.220000	37.2900	37.200000	37.2000	-0.054%	9,144	+48.118%
2024-11-29	37.210000	37.3000	37.210000	37.2200	-0.054%	1,519	+48.039%
2024-11-27	37.230000	37.2650	37.200000	37.2400	+0.081%	11,244	+47.959%
2024-11-26	37.220000	37.4000	37.210000	37.2100	-0.508%	8,560	+48.078%
2024-11-25	37.200000	37.4000	37.200000	37.4000	+0.538%	17,798	+47.326%
2024-11-22	37.170000	37.2800	37.170000	37.2000	-0.107%	16,094	+48.118%
2024-11-21	37.240000	37.2400	37.200000	37.2400	+0.242%	6,143	+47.959%
2024-11-20	37.200000	37.2400	37.150000	37.1500	-0.134%	8,404	+48.318%
2024-11-19	37.100000	37.2400	37.100000	37.2000	-0.107%	17,082	+48.118%
2024-11-18	37.070000	37.2400	37.070000	37.2400	+0.459%	36,763	+47.959%
2024-11-15	37.100000	37.2000	37.070000	37.0700	-0.027%	13,463	+48.638%
2024-11-14	37.050000	37.2000	37.050000	37.0800	+0.081%	8,002	+48.598%
2024-11-13	37.200000	37.2500	37.050000	37.0500	0.000%	69,770	+48.718%
2024-11-12	37.410000	37.9000	37.050000	37.0500	+35.615%	288,638	+48.718%
2024-11-11	27.700000	27.9800	27.320000	27.3200	-3.463%	1,933	+101.684%
2024-11-08	28.300000	28.3000	28.300000	28.3000	+2.536%	580	+94.700%
2024-11-07	28.440000	28.4400	27.420000	27.6000	-1.446%	1,596	+99.638%
2024-11-06	27.900000	28.5000	27.900000	28.0050	+1.836%	5,327	+96.751%
2024-11-05	27.170000	27.5500	27.170000	27.5000	0.000%	5,609	+100.364%
2024-11-04	27.500000	27.5100	27.100000	27.5000	+2.192%	6,960	+100.364%
2024-11-01	27.250000	27.2500	26.910000	26.9100	-3.271%	983	+104.757%
2024-10-31	27.200000	27.8200	26.950000	27.8200	+2.242%	5,650	+98.059%
2024-10-30	26.520000	27.2100	26.520000	27.2100	+0.946%	2,195	+102.499%
2024-10-29	26.610000	27.3000	26.610000	26.9550	+0.019%	2,568	+104.415%
2024-10-28	26.750000	27.3900	26.750000	26.9500	-0.370%	3,137	+104.453%
2024-10-25	26.700000	27.3000	26.700000	27.0500	-0.185%	3,174	+103.697%
2024-10-24	26.320000	27.1000	26.173702	27.1000	+1.995%	3,205	+103.321%
2024-10-23	26.000000	26.5700	26.000000	26.5700	+1.996%	2,173	+107.377%
2024-10-22	26.000000	26.5000	26.000000	26.0500	+0.154%	2,635	+111.516%
2024-10-21	26.400000	26.5000	26.010000	26.0100	-0.914%	3,638	+111.842%
2024-10-18	26.540000	26.5400	26.250000	26.2500	-1.055%	1,542	+109.905%
2024-10-17	26.093600	26.5300	26.093600	26.5300	+0.075%	2,606	+107.689%
2024-10-16	26.455000	26.5351	26.110000	26.5100	+1.883%	2,030	+107.846%
2024-10-15	26.810000	26.8100	26.020000	26.0200	-3.307%	3,357	+111.760%
2024-10-14	27.395000	27.3950	26.910000	26.9100	-0.333%	1,359	+104.757%
2024-10-11	26.910100	27.7999	26.910100	27.0000	-0.185%	1,672	+104.074%
2024-10-10	27.180000	27.3500	27.010000	27.0500	-0.770%	1,858	+103.697%
2024-10-09	27.265000	27.5300	27.030000	27.2600	-0.801%	4,275	+102.128%
2024-10-08	27.398800	27.4800	27.030000	27.4800	-0.109%	1,930	+100.509%
2024-10-07	27.750000	27.7500	27.110000	27.5100	-0.036%	8,264	+100.291%
2024-10-04	28.110000	28.3350	27.520000	27.5200	-1.025%	2,884	+100.218%
2024-10-03	28.000000	28.1000	27.520000	27.8050	-0.501%	6,047	+98.166%
2024-10-02	27.320000	28.7500	27.320000	27.9450	+2.026%	4,974	+97.173%
2024-10-01	26.610000	27.3900	25.650000	27.3900	+1.444%	12,419	+101.168%
2024-09-30	25.650000	27.0000	25.605000	27.0000	+5.263%	10,347	+104.074%
2024-09-27	26.000000	26.0000	25.410000	25.6500	-1.232%	5,801	+114.815%
2024-09-26	25.300000	25.9900	25.300000	25.9700	+2.527%	4,008	+112.168%
2024-09-25	26.250000	26.2500	25.330000	25.3300	-0.276%	1,696	+117.529%
2024-09-24	25.400000	25.9000	24.956000	25.4000	-2.270%	4,605	+116.929%
2024-09-23	26.270000	26.3499	25.550000	25.9900	-1.141%	2,074	+112.005%
2024-09-20	25.500000	26.2900	24.999800	26.2900	+2.856%	7,102	+109.585%
2024-09-19	24.800000	25.7292	24.400000	25.5600	+3.776%	4,213	+115.571%
2024-09-18	24.224700	25.3600	24.224700	24.6300	-1.084%	7,243	+123.711%
2024-09-17	24.160000	25.8800	24.160000	24.9000	+3.063%	2,872	+121.285%
2024-09-16	24.390000	24.5150	24.160000	24.1600	+0.166%	2,318	+128.063%
2024-09-13	23.970000	24.1200	23.966100	24.1200	-1.752%	2,984	+128.441%
2024-09-12	23.620000	24.5500	23.620000	24.5500	+0.821%	2,298	+124.440%
2024-09-11	23.280768	24.3500	22.930000	24.3500	+6.232%	9,807	+126.283%
2024-09-10	22.660000	23.2500	22.650000	22.9215	+0.489%	6,476	+140.386%
2024-09-09	22.880000	23.6500	22.720000	22.8100	-0.044%	9,773	+141.561%
2024-09-06	23.245000	23.4434	22.820000	22.8200	-1.765%	4,405	+141.455%
2024-09-05	24.020000	24.0400	23.110100	23.2300	-1.191%	6,154	+137.193%
2024-09-04	25.880000	25.8800	23.500000	23.5100	-1.673%	2,646	+134.368%
2024-09-03	23.870000	24.2300	23.630000	23.9100	-0.375%	5,358	+130.448%
2024-08-30	24.200000	24.2500	23.908500	24.0000	-0.477%	35,536	+129.583%
2024-08-29	23.000000	24.1150	22.720000	24.1150	+4.848%	36,805	+128.488%
2024-08-28	23.480000	23.4800	22.830000	23.0000	-1.118%	8,174	+139.565%
2024-08-27	23.720000	23.9900	22.800000	23.2600	+0.780%	2,383	+136.887%
2024-08-26	23.510000	23.7200	23.064300	23.0800	-1.829%	5,027	+138.735%
2024-08-23	22.720000	24.0000	22.720000	23.5100	+3.797%	7,261	+134.368%
2024-08-22	23.000100	23.2500	22.610000	22.6500	+0.266%	12,621	+143.267%
2024-08-21	22.370000	22.9800	22.370000	22.5900	-0.660%	12,193	+143.913%
2024-08-20	23.190000	23.5000	22.630000	22.7400	-3.766%	5,729	+142.304%
2024-08-19	22.678800	23.6300	22.678800	23.6300	+2.739%	4,489	+133.178%
2024-08-16	22.760000	23.0000	22.530000	23.0000	+1.322%	4,883	+139.565%
2024-08-15	22.660000	23.3399	22.610000	22.7000	+1.069%	2,827	+142.731%
2024-08-14	22.300000	23.0500	22.300000	22.4600	-0.222%	11,315	+145.325%
2024-08-13	23.460000	23.4600	22.360000	22.5100	-4.009%	22,757	+144.780%
2024-08-12	23.280000	23.5200	23.280000	23.4500	-0.593%	3,591	+134.968%
2024-08-09	23.100000	23.5900	22.900000	23.5900	+2.121%	8,523	+133.574%
2024-08-08	23.880000	24.5000	22.950000	23.1000	-3.185%	33,359	+138.528%
2024-08-07	24.510000	24.5750	23.860000	23.8600	-2.652%	17,107	+130.930%
2024-08-06	25.500000	25.9120	24.400000	24.5100	-5.694%	8,832	+124.806%
2024-08-05	26.690000	26.6900	25.538800	25.9900	-1.925%	16,988	+112.005%
2024-08-02	26.990000	26.9900	26.500000	26.5000	-2.681%	2,290	+107.925%
2024-08-01	27.427000	27.4270	26.760000	27.2300	+1.642%	7,179	+102.350%
2024-07-31	26.920000	27.1450	26.600000	26.7900	+0.150%	16,761	+105.674%
2024-07-30	26.820000	26.8200	26.380000	26.7500	-0.187%	7,362	+105.981%
2024-07-29	27.535000	28.0000	26.110000	26.8000	+0.187%	21,860	+105.597%
2024-07-26	27.000000	27.2250	26.500000	26.7500	-1.226%	6,633	+105.981%
2024-07-25	26.550000	27.2900	26.100000	27.0820	-0.470%	8,478	+103.456%
2024-07-24	27.000000	27.3750	26.990000	27.2100	+0.778%	2,444	+102.499%
2024-07-23	28.175000	28.1750	27.000000	27.0000	-0.954%	11,723	+104.074%
2024-07-22	27.190000	27.7500	27.190000	27.2600	-1.942%	1,071	+102.128%
2024-07-19	27.850000	27.9899	27.350000	27.8000	+0.397%	7,999	+98.201%
2024-07-18	28.220000	28.4350	27.349200	27.6900	-2.397%	14,528	+98.989%
2024-07-17	26.000000	28.3700	26.000000	28.3700	+7.016%	4,537	+94.219%
2024-07-16	26.490000	26.7500	26.490000	26.5100	+1.844%	4,961	+107.846%
2024-07-15	27.919900	27.9199	26.030000	26.0300	-4.055%	3,259	+111.679%
2024-07-12	26.270000	27.5000	26.270000	27.1300	+1.421%	2,440	+103.096%
2024-07-11	26.500000	27.5400	26.490000	26.7500	+1.480%	1,795	+105.981%
2024-07-10	26.838000	26.9500	26.360000	26.3600	-0.528%	2,326	+109.029%
2024-07-09	26.160000	26.7000	25.300000	26.4999	-0.749%	12,832	+107.925%
2024-07-08	27.500000	27.5000	26.180000	26.7000	-2.909%	20,220	+106.367%
2024-07-05	26.260000	27.5000	26.260000	27.5000	+2.230%	2,134	+100.364%
2024-07-03	26.180000	27.5400	26.180000	26.9000	+1.090%	13,670	+104.833%
2024-07-02	27.730000	28.8800	26.010000	26.6100	-4.624%	5,480	+107.065%
2024-07-01	27.540000	29.1500	27.540000	27.9000	-0.357%	4,217	+97.491%
2024-06-28	27.665000	29.0700	27.500000	28.0000	+0.358%	8,105	+96.786%
2024-06-27	26.630000	27.9000	25.370000	27.9000	+4.769%	19,771	+97.491%
2024-06-26	25.450000	26.6300	25.200000	26.6300	+6.096%	9,187	+106.910%
2024-06-25	25.090000	25.4800	24.900000	25.1000	+2.033%	16,076	+119.522%
2024-06-24	25.700000	25.7000	24.600000	24.6000	+1.151%	14,073	+123.984%
2024-06-21	24.830000	24.8300	24.320000	24.3200	-2.486%	8,918	+126.563%
2024-06-20	24.460000	25.8100	24.450000	24.9400	+1.962%	6,963	+120.930%
2024-06-18	25.450000	25.4500	24.460000	24.4600	-3.890%	11,777	+125.266%
2024-06-17	25.460000	25.4600	25.450000	25.4500	-0.586%	1,714	+116.503%
2024-06-14	26.240000	26.2400	25.460000	25.6000	-3.320%	5,381	+115.234%
2024-06-13	26.580000	26.8300	26.080000	26.4790	-1.345%	4,724	+108.089%
2024-06-12	26.900000	26.9500	26.500000	26.8400	-0.445%	2,555	+105.291%
2024-06-11	26.790000	26.9600	26.790000	26.9600	+0.447%	744	+104.377%
2024-06-10	26.700000	26.9900	26.330000	26.8400	+0.713%	4,284	+105.291%
2024-06-07	26.850000	26.9800	26.510000	26.6500	+0.188%	1,822	+106.754%
2024-06-06	26.570000	26.6000	26.170000	26.6000	+0.056%	1,416	+107.143%
2024-06-05	26.450000	26.9900	26.180000	26.5850	+0.739%	2,752	+107.260%
2024-06-04	26.999900	26.9999	26.250000	26.3900	-1.713%	2,402	+108.791%
2024-06-03	26.770000	26.9999	26.460000	26.8500	+1.474%	4,718	+105.214%
2024-05-31	26.250000	26.4600	26.190000	26.4600	+2.241%	2,688	+108.239%
2024-05-30	26.300000	26.4400	25.880000	25.8800	+0.505%	4,286	+112.906%
2024-05-29	26.300000	26.4400	25.750000	25.7500	-2.610%	6,187	+113.981%
2024-05-28	27.000000	27.1500	26.090000	26.4400	-2.219%	6,943	+108.396%
2024-05-24	27.475000	27.5000	27.020000	27.0400	-1.422%	5,105	+103.772%
2024-05-23	27.920000	27.9200	27.420000	27.4300	-2.730%	2,726	+100.875%
2024-05-22	28.290000	28.3000	27.920000	28.2000	+1.075%	3,188	+95.390%
2024-05-21	28.590000	28.5900	27.900000	27.9000	+0.180%	4,444	+97.491%
2024-05-20	28.000000	28.5900	27.750000	27.8500	+0.869%	4,176	+97.846%
2024-05-17	28.370000	28.3700	27.510000	27.6100	+0.364%	3,830	+99.565%
2024-05-16	27.820000	28.5500	27.510000	27.5100	-1.750%	6,110	+100.291%
2024-05-15	27.590000	28.3000	27.590000	28.0000	+1.818%	7,161	+96.786%
2024-05-14	27.200000	28.4650	27.200000	27.5000	+0.512%	6,296	+100.364%
2024-05-13	28.400000	28.4000	27.360000	27.3600	-3.082%	7,610	+101.389%
2024-05-10	28.750000	29.0000	28.100000	28.2300	-0.913%	2,928	+95.182%
2024-05-09	29.000000	29.0000	27.960000	28.4900	-0.697%	4,604	+93.401%
2024-05-08	28.300000	28.6900	27.900000	28.6900	+2.979%	2,263	+92.053%
2024-05-07	29.075000	29.0750	27.860000	27.8600	-1.901%	4,543	+97.775%
2024-05-06	27.620000	28.4999	27.620000	28.4000	+1.176%	6,115	+94.014%
2024-05-03	28.100000	28.1500	28.070000	28.0700	-2.872%	1,375	+96.295%
2024-05-02	29.000000	29.0000	28.900000	28.9000	-0.345%	792	+90.657%
2024-05-01	29.428700	29.4287	29.000000	29.0000	-1.695%	2,113	+90.000%
2024-04-30	29.190000	29.5000	29.190000	29.5000	-1.503%	1,244	+86.780%
2024-04-29	28.764500	30.0000	28.764500	29.9500	+0.335%	3,486	+83.973%
2024-04-26	29.000000	29.8500	28.600100	29.8500	+2.226%	1,816	+84.590%
2024-04-25	29.849700	29.8497	29.200000	29.2000	-2.667%	879	+88.699%
2024-04-24	29.710000	30.0000	29.250000	30.0000	+2.529%	2,959	+83.667%
2024-04-23	29.100000	29.5000	29.100000	29.2600	+0.862%	3,498	+88.312%
2024-04-22	29.450000	30.0500	29.010000	29.0100	-1.057%	10,961	+89.935%
2024-04-19	29.200000	29.4600	28.960000	29.3200	-0.678%	2,528	+87.926%
2024-04-18	28.640000	29.5200	28.430000	29.5200	+3.217%	3,674	+86.653%
2024-04-17	28.990000	29.0000	28.395000	28.6000	+0.882%	4,076	+92.657%
2024-04-16	28.720000	29.8700	28.300000	28.3500	-2.275%	6,494	+94.356%
2024-04-15	29.000000	29.4000	28.410000	29.0100	-1.226%	2,521	+89.935%
2024-04-12	29.590000	29.5900	29.000000	29.3700	-1.277%	3,561	+87.606%
2024-04-11	29.350000	29.7500	28.975000	29.7500	+0.135%	4,384	+85.210%
2024-04-10	28.500000	29.9400	28.500000	29.7100	+1.054%	8,259	+85.459%
2024-04-09	30.000000	30.2700	29.400000	29.4000	-1.967%	3,056	+87.415%
2024-04-08	29.500000	30.7800	29.500000	29.9900	+0.200%	7,608	+83.728%
2024-04-05	29.500000	29.9300	28.620000	29.9300	+1.320%	6,804	+84.096%
2024-04-04	28.500000	29.5400	28.500000	29.5400	+4.492%	8,131	+86.527%
2024-04-03	28.750000	28.7500	27.990000	28.2700	-1.567%	4,919	+94.906%
2024-04-02	29.170000	29.2500	28.600000	28.7200	+0.139%	6,528	+91.852%
2024-04-01	28.730000	29.1500	27.970100	28.6800	-1.103%	5,956	+92.120%
2024-03-28	27.000000	29.0000	26.990000	29.0000	+7.070%	16,333	+90.000%
2024-03-27	26.530000	27.5000	26.530000	27.0850	+1.728%	3,705	+103.434%
2024-03-26	27.290000	27.4000	26.500000	26.6250	+0.282%	4,599	+106.948%
2024-03-25	25.600000	26.5750	25.600000	26.5500	+3.227%	15,537	+107.533%
2024-03-22	25.675000	25.7200	24.790000	25.7200	+3.086%	3,752	+114.230%
2024-03-21	25.541600	25.6750	24.840000	24.9500	-2.805%	5,974	+120.842%
2024-03-20	25.700000	25.7500	25.140000	25.6700	+2.108%	4,047	+114.647%
2024-03-19	24.150000	25.6300	24.150000	25.1400	+4.706%	8,101	+119.173%
2024-03-18	24.140000	24.8800	24.010000	24.0100	+0.042%	13,781	+129.488%
2024-03-15	24.500000	24.8000	24.000000	24.0000	-2.081%	22,698	+129.583%
2024-03-14	25.400000	25.4000	24.000100	24.5100	-0.930%	3,311	+124.806%
2024-03-13	25.000000	25.0000	24.130100	24.7400	+0.651%	6,676	+122.716%
2024-03-12	25.401000	25.4310	24.580000	24.5800	-3.304%	7,557	+124.166%
2024-03-11	25.366800	26.3800	25.366800	25.4200	-4.256%	4,335	+116.758%
2024-03-08	25.875000	26.5500	25.770000	26.5500	+0.227%	2,723	+107.533%
2024-03-07	26.030000	26.7200	25.812000	26.4900	-0.972%	7,797	+108.003%
2024-03-06	27.905000	27.9050	26.750000	26.7500	-2.372%	3,013	+105.981%
2024-03-05	28.280000	28.8400	27.400000	27.4000	-5.092%	20,021	+101.095%
2024-03-04	29.720000	29.7200	28.540000	28.8700	-3.863%	7,918	+90.856%
2024-03-01	29.930000	31.4699	29.930000	30.0300	+0.468%	15,572	+83.483%
2024-02-29	27.400000	29.9999	27.250000	29.8900	+11.488%	35,858	+84.343%
2024-02-28	25.060000	26.9700	25.060000	26.8100	+3.834%	24,575	+105.520%
2024-02-27	23.730000	27.0000	23.730000	25.8200	+7.718%	23,316	+113.400%
2024-02-26	24.000000	24.3000	23.460000	23.9700	+2.436%	15,091	+129.871%
2024-02-23	23.073900	23.8200	23.073900	23.4000	-2.256%	4,966	+135.470%
2024-02-22	23.310000	23.9900	22.670000	23.9400	+2.791%	19,114	+130.159%
2024-02-21	23.350000	24.3300	23.290000	23.2900	-0.043%	5,957	+136.582%
2024-02-20	23.780000	24.5099	23.280000	23.3000	-2.019%	14,708	+136.481%
2024-02-16	24.190000	24.1900	23.780000	23.7800	-0.335%	17,931	+131.707%
2024-02-15	24.140000	24.1400	23.810100	23.8600	-2.811%	3,905	+130.930%
2024-02-14	24.300000	25.2499	24.010000	24.5500	+2.334%	40,166	+124.440%
2024-02-13	24.020000	24.5500	23.790000	23.9900	+0.841%	9,097	+129.679%
2024-02-12	24.200000	24.9450	23.790000	23.7900	-1.491%	11,173	+131.610%
2024-02-09	24.200000	24.2500	23.800000	24.1500	-0.412%	11,073	+128.157%
2024-02-08	24.160000	24.3500	23.950000	24.2500	+1.042%	19,523	+127.216%
2024-02-07	24.270000	24.2700	23.960000	24.0000	-0.166%	11,333	+129.583%
2024-02-06	24.030000	24.3000	24.010000	24.0400	+0.042%	6,567	+129.201%
2024-02-05	24.460000	24.4600	24.010000	24.0300	-4.339%	4,720	+129.297%
2024-02-02	25.000000	25.3900	24.530000	25.1200	+2.867%	14,509	+119.347%
2024-02-01	24.510000	24.6000	24.305000	24.4200	-2.980%	3,431	+125.635%
2024-01-31	24.110000	25.1700	23.800000	25.1700	+4.440%	15,389	+118.911%
2024-01-30	23.990000	24.2000	23.521500	24.1000	+0.417%	13,720	+128.631%
2024-01-29	24.199900	24.2000	23.770000	24.0000	+0.968%	3,428	+129.583%
2024-01-26	23.980000	24.1500	23.550000	23.7700	-1.655%	8,146	+131.805%
2024-01-25	24.060000	24.2999	23.650000	24.1700	+1.469%	9,798	+127.969%
2024-01-24	24.150000	24.2291	23.800000	23.8200	+0.084%	9,877	+131.318%
2024-01-23	23.850000	24.1500	23.800000	23.8000	-0.210%	5,875	+131.513%
2024-01-22	23.990000	24.3500	23.750000	23.8500	-0.873%	5,605	+131.027%
2024-01-19	23.720000	24.2899	23.720000	24.0600	+1.305%	7,253	+129.011%
2024-01-18	23.690000	23.7655	23.202400	23.7500	-0.210%	7,343	+132.000%
2024-01-17	24.000000	24.0750	23.800000	23.8000	-1.060%	3,324	+131.513%
2024-01-16	24.200000	24.3500	23.990000	24.0550	-0.804%	2,029	+129.058%
2024-01-12	25.250000	25.2500	23.690000	24.2500	+2.105%	5,613	+127.216%
2024-01-11	24.500000	24.5000	23.750000	23.7500	-1.042%	7,093	+132.000%
2024-01-10	24.910900	24.9699	23.895000	24.0000	-1.639%	15,229	+129.583%
2024-01-09	25.040000	25.0900	24.400000	24.4000	-1.850%	1,604	+125.820%
2024-01-08	25.000000	25.4900	24.450000	24.8600	-0.639%	10,260	+121.641%
2024-01-05	25.395000	25.3950	25.020000	25.0200	-0.754%	4,768	+120.224%
2024-01-04	25.390000	25.5000	25.125000	25.2100	-2.249%	3,423	+118.564%
2024-01-03	25.500000	26.2500	25.500000	25.7900	+0.370%	3,604	+113.649%
2024-01-02	26.320000	26.3200	25.260000	25.6950	-1.853%	7,752	+114.439%
2023-12-29	24.990000	26.1800	24.990000	26.1800	+4.054%	15,135	+110.466%
2023-12-28	25.500000	25.6500	25.000000	25.1600	-1.333%	14,358	+118.998%
2023-12-27	26.700000	26.7000	25.500000	25.5000	-4.398%	7,251	+116.078%
2023-12-26	26.767300	26.9050	26.380000	26.6732	+1.111%	3,690	+106.574%
2023-12-22	26.700000	26.9500	26.200000	26.3800	-1.383%	4,465	+108.870%
2023-12-21	26.757100	26.8000	26.550000	26.7500	-0.372%	7,090	+105.981%
2023-12-20	27.260000	27.5000	26.850000	26.8500	-2.043%	3,892	+105.214%
2023-12-19	26.490000	27.4100	26.250000	27.4100	+3.045%	12,378	+101.022%
2023-12-18	26.500000	26.8050	26.060000	26.6000	+2.190%	5,637	+107.143%
2023-12-15	26.350000	26.3500	25.835800	26.0300	-1.252%	2,903	+111.679%
2023-12-14	25.775000	26.3800	25.591400	26.3600	+3.373%	9,233	+109.029%
2023-12-13	25.120000	25.5700	25.120000	25.5000	+0.394%	7,449	+116.078%
2023-12-12	26.480000	26.6500	25.170000	25.4000	-4.690%	8,323	+116.929%
2023-12-11	26.600000	26.8400	26.400000	26.6500	+0.188%	9,012	+106.754%
2023-12-08	26.452300	26.9499	26.452300	26.6000	-0.486%	4,102	+107.143%
2023-12-07	26.150000	26.7300	26.140000	26.7300	+2.610%	10,101	+106.135%
2023-12-06	27.460000	27.4600	26.050000	26.0500	-4.753%	4,650	+111.516%
2023-12-05	28.389000	28.4000	27.350000	27.3500	-2.669%	8,089	+101.463%
2023-12-04	28.500000	28.5000	28.020000	28.1000	-2.091%	4,127	+96.085%
2023-12-01	28.800000	28.8000	27.800100	28.7000	+2.463%	4,108	+91.986%
2023-11-30	28.100000	28.1500	27.800100	28.0100	0.000%	15,396	+96.715%
2023-11-29	28.468000	28.4680	28.010000	28.0100	-0.568%	7,848	+96.715%
2023-11-28	28.270000	28.5000	28.170000	28.1700	-0.283%	4,918	+95.598%
2023-11-27	28.310000	28.8000	28.110000	28.2500	-0.388%	6,529	+95.044%
2023-11-24	28.550000	28.8000	28.345000	28.3600	-1.528%	5,201	+94.288%
2023-11-22	28.650000	28.8200	28.570000	28.8000	+0.453%	5,857	+91.319%
2023-11-21	28.930000	28.9300	28.570000	28.6700	-0.244%	5,980	+92.187%
2023-11-20	28.980000	28.9800	28.600000	28.7400	-1.101%	3,753	+91.719%
2023-11-17	28.750000	29.3100	28.650000	29.0600	+0.868%	9,209	+89.608%
2023-11-16	29.300000	29.4500	28.500000	28.8100	-2.899%	6,004	+91.253%
2023-11-15	30.310000	30.3900	29.670000	29.6700	-1.917%	30,570	+85.709%
2023-11-14	30.890000	31.4599	30.250000	30.2500	-1.658%	8,806	+82.149%
2023-11-13	30.890000	31.2246	30.750000	30.7600	-0.742%	9,533	+79.129%
2023-11-10	30.770000	31.3000	30.300000	30.9900	+0.945%	24,010	+77.799%
2023-11-09	31.740000	31.8666	30.190000	30.7000	-3.246%	21,460	+79.479%
2023-11-08	31.140000	31.7300	31.050000	31.7300	+1.862%	7,470	+73.653%
2023-11-07	32.750000	32.7500	31.150000	31.1500	-4.885%	9,606	+76.886%
2023-11-06	32.500000	32.7550	32.500000	32.7500	-0.152%	3,003	+68.244%
2023-11-03	32.790000	33.1000	32.550000	32.8000	+0.030%	6,516	+67.988%
2023-11-02	32.600000	33.1899	32.200100	32.7900	+2.054%	4,017	+68.039%
2023-11-01	32.410000	33.0950	32.130000	32.1300	+0.911%	13,819	+71.491%
2023-10-31	31.850000	32.9900	31.840000	31.8400	-0.500%	12,189	+73.053%
2023-10-30	32.000000	32.3750	31.800000	32.0000	+0.629%	5,624	+72.188%
2023-10-27	31.830000	31.8300	31.800000	31.8000	+0.189%	1,547	+73.270%
2023-10-26	31.570000	31.7650	31.530000	31.7400	+0.666%	6,891	+73.598%
2023-10-25	31.750000	31.8650	31.500000	31.5300	+0.095%	8,751	+74.754%
2023-10-24	31.440000	31.7500	31.440000	31.5000	+0.607%	3,491	+74.921%
2023-10-23	31.500000	31.6900	31.310000	31.3100	-0.949%	10,370	+75.982%
2023-10-20	31.500000	31.7750	31.500000	31.6100	+1.120%	9,540	+74.312%
2023-10-19	31.950000	31.9600	31.210000	31.2600	+0.032%	6,480	+76.264%
2023-10-18	31.520000	31.6100	31.250000	31.2500	-0.668%	9,044	+76.320%
2023-10-17	31.795000	31.7950	31.460000	31.4600	-1.348%	7,500	+75.143%
2023-10-16	31.350000	31.9900	31.250000	31.8900	+0.346%	6,595	+72.781%
2023-10-13	31.400000	31.9750	31.000000	31.7800	+0.474%	10,025	+73.379%
2023-10-12	31.350000	31.9050	31.150000	31.6300	+1.216%	6,707	+74.202%
2023-10-11	31.710000	31.7100	31.170000	31.2500	-0.636%	6,194	+76.320%
2023-10-10	31.270000	32.0200	31.270000	31.4500	-1.287%	8,431	+75.199%
2023-10-09	31.600000	32.5800	31.370000	31.8600	+0.983%	6,286	+72.944%
2023-10-06	31.780000	32.0061	31.050000	31.5500	-1.066%	6,514	+74.643%
2023-10-05	31.050000	31.8900	31.050000	31.8900	+0.409%	4,239	+72.781%
2023-10-04	31.760000	32.0500	31.750000	31.7600	+1.243%	5,649	+73.489%
2023-10-03	32.300000	32.4900	31.040900	31.3700	-3.536%	17,773	+75.646%
2023-10-02	33.010000	33.4000	32.520000	32.5200	-3.473%	5,230	+69.434%
2023-09-29	33.550000	33.9300	33.200000	33.6900	-0.178%	16,733	+63.550%
2023-09-28	34.000000	34.5100	33.750000	33.7500	-0.823%	2,966	+63.259%
2023-09-27	35.020000	35.1500	34.030000	34.0300	-3.434%	9,312	+61.916%
2023-09-26	35.060000	35.4200	35.060000	35.2400	+0.256%	6,687	+56.356%
2023-09-25	35.000000	35.9899	35.000000	35.1500	-0.028%	2,703	+56.757%
2023-09-22	35.350000	35.8100	35.050000	35.1600	-1.236%	2,443	+56.712%
2023-09-21	35.440000	35.7200	35.000000	35.6000	+0.253%	8,998	+54.775%
2023-09-20	36.020000	36.5300	35.040000	35.5100	-1.498%	20,982	+55.168%
2023-09-19	36.000000	36.4300	36.000000	36.0500	-0.277%	3,063	+52.843%
2023-09-18	35.600000	37.0000	35.600000	36.1500	+0.809%	7,128	+52.420%
2023-09-15	36.170000	36.1700	35.470000	35.8600	-0.857%	33,555	+53.653%
2023-09-14	36.410000	36.7000	36.100000	36.1700	-0.358%	3,991	+52.336%
2023-09-13	35.400000	36.5300	35.105800	36.3000	+1.938%	11,390	+51.791%
2023-09-12	34.800000	36.3500	34.800000	35.6100	+2.386%	8,570	+54.732%
2023-09-11	36.200100	36.5500	34.780000	34.7800	-6.000%	13,699	+58.424%
2023-09-08	36.820000	37.0000	36.770000	37.0000	+0.054%	2,059	+48.919%
2023-09-07	36.870000	36.9800	36.030000	36.9800	+1.454%	7,114	+48.999%
2023-09-06	36.000000	36.4500	36.000000	36.4500	+0.970%	3,753	+51.166%
2023-09-05	36.625000	36.8000	36.100000	36.1000	-0.359%	13,355	+52.632%
2023-09-01	36.770000	36.7700	36.230000	36.2300	-0.740%	764	+52.084%
2023-08-31	36.800000	36.8000	36.162500	36.5000	+0.662%	12,741	+50.959%
2023-08-30	36.686200	36.9000	36.260000	36.2600	-1.333%	3,860	+51.958%
2023-08-29	36.208000	36.7500	36.208000	36.7500	-0.675%	1,227	+49.932%
2023-08-28	36.520000	37.0000	36.520000	36.9999	-0.000%	3,884	+48.919%
2023-08-25	36.495400	37.3000	36.159900	37.0000	-0.511%	10,879	+48.919%
2023-08-24	35.510000	37.2000	35.510000	37.1900	+3.306%	49,493	+48.158%
2023-08-23	35.455000	36.0000	35.060000	36.0000	+0.056%	10,451	+53.056%
2023-08-22	35.060000	35.9999	35.000000	35.9800	+4.169%	7,419	+53.141%
2023-08-21	34.530000	35.5000	34.530000	34.5400	-1.314%	7,673	+59.525%
2023-08-18	35.000000	35.0000	34.651600	35.0000	-1.297%	5,229	+57.429%
2023-08-17	35.000000	35.4600	34.750000	35.4600	+1.228%	8,374	+55.386%
2023-08-16	35.050000	35.1500	34.740000	35.0300	+0.086%	3,142	+57.294%