ZZZ
SLEEP COUNTRY CANADA HLDGS INC
stockTSE
InactiveAug 2, 2024 4:00:00 PM EDT
34.92CAD0.000%(0.00)
ZZZ Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-02 | 34.85 | 34.97 | 34.85 | 34.92 | 0.000% | 163,472 | 0.000% |
| 2024-08-01 | 34.95 | 35.03 | 34.86 | 34.92 | -0.286% | 197,432 | 0.000% |
| 2024-07-31 | 34.96 | 35.23 | 34.84 | 35.02 | +0.057% | 222,624 | -0.286% |
| 2024-07-30 | 35.00 | 35.08 | 34.98 | 35.00 | -0.228% | 167,905 | -0.229% |
| 2024-07-29 | 34.94 | 35.13 | 34.90 | 35.08 | +0.171% | 203,256 | -0.456% |
| 2024-07-26 | 34.82 | 35.13 | 34.82 | 35.02 | +0.430% | 283,232 | -0.286% |
| 2024-07-25 | 34.86 | 35.02 | 34.73 | 34.87 | -0.029% | 235,753 | +0.143% |
| 2024-07-24 | 34.75 | 35.08 | 34.75 | 34.88 | +0.201% | 571,416 | +0.115% |
| 2024-07-23 | 34.66 | 34.89 | 34.66 | 34.81 | +0.404% | 866,507 | +0.316% |
| 2024-07-22 | 34.65 | 35.16 | 34.62 | 34.67 | +27.089% | 1,228,264 | +0.721% |
| 2024-07-19 | 27.78 | 27.82 | 27.12 | 27.28 | -2.641% | 35,421 | +28.006% |
| 2024-07-18 | 27.29 | 28.02 | 27.20 | 28.02 | +2.826% | 72,455 | +24.625% |
| 2024-07-17 | 27.36 | 27.60 | 27.16 | 27.25 | +0.184% | 33,983 | +28.147% |
| 2024-07-16 | 25.80 | 27.28 | 25.79 | 27.20 | +4.255% | 23,388 | +28.382% |
| 2024-07-15 | 26.50 | 26.65 | 25.94 | 26.09 | -1.099% | 21,057 | +33.844% |
| 2024-07-12 | 25.68 | 26.41 | 25.63 | 26.38 | +3.410% | 28,285 | +32.373% |
| 2024-07-11 | 25.49 | 25.66 | 25.42 | 25.51 | +0.671% | 53,418 | +36.887% |
| 2024-07-10 | 25.41 | 25.54 | 25.05 | 25.34 | +0.396% | 51,507 | +37.806% |
| 2024-07-09 | 25.63 | 25.63 | 25.23 | 25.24 | -1.368% | 35,354 | +38.352% |
| 2024-07-08 | 25.60 | 25.92 | 25.45 | 25.59 | +0.827% | 26,585 | +36.460% |
| 2024-07-05 | 26.09 | 26.09 | 25.32 | 25.38 | -1.970% | 31,752 | +37.589% |
| 2024-07-04 | 25.75 | 25.93 | 25.70 | 25.89 | +0.544% | 19,540 | +34.878% |
| 2024-07-03 | 25.99 | 26.02 | 25.74 | 25.75 | -0.847% | 21,896 | +35.612% |
| 2024-07-02 | 26.12 | 26.16 | 25.85 | 25.97 | -0.422% | 40,210 | +34.463% |
| 2024-06-28 | 26.34 | 26.70 | 25.93 | 26.08 | +0.501% | 40,627 | +33.896% |
| 2024-06-27 | 25.54 | 25.99 | 25.43 | 25.95 | +1.605% | 49,516 | +34.566% |
| 2024-06-26 | 25.95 | 26.20 | 25.32 | 25.54 | -2.221% | 91,014 | +36.727% |
| 2024-06-25 | 26.38 | 26.64 | 26.10 | 26.12 | -1.694% | 25,240 | +33.691% |
| 2024-06-24 | 26.17 | 26.69 | 26.17 | 26.57 | +1.996% | 20,632 | +31.426% |
| 2024-06-21 | 26.02 | 26.45 | 25.89 | 26.05 | -1.624% | 124,285 | +34.050% |
| 2024-06-20 | 27.01 | 27.01 | 26.28 | 26.48 | -1.598% | 51,285 | +31.873% |
| 2024-06-19 | 27.14 | 27.53 | 26.82 | 26.91 | -0.518% | 57,969 | +29.766% |
| 2024-06-18 | 26.25 | 27.14 | 26.25 | 27.05 | +2.696% | 65,058 | +29.094% |
| 2024-06-17 | 26.59 | 26.82 | 26.20 | 26.34 | -1.753% | 63,422 | +32.574% |
| 2024-06-14 | 26.95 | 26.98 | 26.36 | 26.81 | -1.434% | 44,681 | +30.250% |
| 2024-06-13 | 27.00 | 27.44 | 26.63 | 27.20 | +0.443% | 50,476 | +28.382% |
| 2024-06-12 | 27.39 | 28.05 | 27.01 | 27.08 | -1.420% | 165,023 | +28.951% |
| 2024-06-11 | 26.92 | 27.63 | 26.77 | 27.47 | +1.515% | 80,613 | +27.120% |
| 2024-06-10 | 26.88 | 27.20 | 26.88 | 27.06 | +0.820% | 22,747 | +29.047% |
| 2024-06-07 | 26.50 | 26.94 | 26.32 | 26.84 | +1.016% | 40,708 | +30.104% |
| 2024-06-06 | 26.48 | 26.84 | 26.48 | 26.57 | -0.113% | 22,587 | +31.426% |
| 2024-06-05 | 26.14 | 26.64 | 26.13 | 26.60 | +1.682% | 42,687 | +31.278% |
| 2024-06-04 | 25.65 | 26.17 | 25.52 | 26.16 | +1.553% | 59,811 | +33.486% |
| 2024-06-03 | 25.29 | 26.18 | 25.29 | 25.76 | +0.429% | 67,796 | +35.559% |
| 2024-05-31 | 25.37 | 25.66 | 25.12 | 25.65 | +1.263% | 286,643 | +36.140% |
| 2024-05-30 | 25.40 | 25.74 | 25.21 | 25.33 | -0.276% | 29,747 | +37.860% |
| 2024-05-29 | 25.52 | 25.72 | 25.19 | 25.40 | -0.470% | 79,616 | +37.480% |
| 2024-05-28 | 25.01 | 25.61 | 25.01 | 25.52 | +2.039% | 143,378 | +36.834% |
| 2024-05-27 | 25.45 | 25.45 | 24.94 | 25.01 | -0.478% | 11,434 | +39.624% |
| 2024-05-24 | 25.03 | 25.31 | 24.80 | 25.13 | -0.119% | 60,430 | +38.957% |
| 2024-05-23 | 25.39 | 25.72 | 24.97 | 25.16 | -1.603% | 36,252 | +38.792% |
| 2024-05-22 | 25.84 | 25.99 | 25.50 | 25.57 | -1.843% | 39,707 | +36.566% |
| 2024-05-21 | 26.05 | 26.15 | 25.96 | 26.05 | -0.573% | 26,472 | +34.050% |
| 2024-05-17 | 26.35 | 26.45 | 26.11 | 26.20 | -0.682% | 22,374 | +33.282% |
| 2024-05-16 | 26.43 | 26.72 | 26.37 | 26.38 | -1.087% | 19,846 | +32.373% |
| 2024-05-15 | 26.17 | 26.80 | 26.17 | 26.67 | +1.794% | 36,688 | +30.934% |
| 2024-05-14 | 26.24 | 26.37 | 26.10 | 26.20 | +0.537% | 38,400 | +33.282% |
| 2024-05-13 | 26.02 | 26.35 | 26.02 | 26.06 | -0.344% | 32,197 | +33.998% |
| 2024-05-10 | 26.16 | 26.56 | 26.05 | 26.15 | -1.618% | 36,132 | +33.537% |
| 2024-05-09 | 26.62 | 26.67 | 24.70 | 26.58 | -0.895% | 120,340 | +31.377% |
| 2024-05-08 | 27.20 | 27.42 | 26.66 | 26.82 | -2.188% | 248,690 | +30.201% |
| 2024-05-07 | 27.61 | 27.71 | 27.33 | 27.42 | -0.508% | 29,247 | +27.352% |
| 2024-05-06 | 27.34 | 27.72 | 27.33 | 27.56 | +1.138% | 47,946 | +26.705% |
| 2024-05-02 | 27.38 | 27.39 | 27.17 | 27.25 | -0.183% | 16,200 | +28.147% |
| 2024-05-01 | 27.28 | 27.50 | 26.96 | 27.30 | -0.110% | 49,699 | +27.912% |
| 2024-04-30 | 27.79 | 27.79 | 27.33 | 27.33 | -2.463% | 22,699 | +27.772% |
| 2024-04-29 | 27.90 | 28.03 | 27.78 | 28.02 | +0.828% | 34,662 | +24.625% |
| 2024-04-26 | 27.76 | 28.27 | 27.76 | 27.79 | -0.430% | 22,327 | +25.657% |
| 2024-04-24 | 28.44 | 28.53 | 27.90 | 27.91 | -1.898% | 32,393 | +25.116% |
| 2024-04-23 | 27.99 | 28.59 | 27.66 | 28.45 | +1.716% | 30,050 | +22.742% |
| 2024-04-22 | 27.69 | 27.97 | 27.49 | 27.97 | +1.635% | 34,028 | +24.848% |
| 2024-04-19 | 27.72 | 27.84 | 27.51 | 27.52 | -0.254% | 70,096 | +26.890% |
| 2024-04-18 | 28.18 | 28.18 | 27.45 | 27.59 | +0.510% | 15,414 | +26.568% |
| 2024-04-16 | 27.20 | 27.50 | 26.90 | 27.45 | +0.476% | 185,090 | +27.213% |
| 2024-04-15 | 27.61 | 27.61 | 27.16 | 27.32 | -1.301% | 26,595 | +27.818% |
| 2024-04-12 | 28.04 | 28.25 | 27.62 | 27.68 | -1.143% | 24,973 | +26.156% |
| 2024-04-11 | 28.69 | 28.69 | 27.98 | 28.00 | -1.995% | 18,206 | +24.714% |
| 2024-04-10 | 28.38 | 28.63 | 27.89 | 28.57 | +1.312% | 50,865 | +22.226% |
| 2024-04-08 | 28.80 | 28.80 | 28.13 | 28.20 | -0.494% | 27,314 | +23.830% |
| 2024-04-05 | 28.78 | 28.92 | 28.25 | 28.34 | -1.529% | 27,733 | +23.218% |
| 2024-04-04 | 28.95 | 29.09 | 28.61 | 28.78 | -0.104% | 38,712 | +21.334% |
| 2024-04-03 | 28.58 | 29.05 | 28.58 | 28.81 | -0.484% | 31,339 | +21.208% |
| 2024-04-02 | 29.30 | 29.40 | 28.75 | 28.95 | -1.363% | 30,123 | +20.622% |
| 2024-04-01 | 30.00 | 30.00 | 29.31 | 29.35 | -1.872% | 22,358 | +18.978% |
| 2024-03-28 | 30.00 | 30.38 | 29.81 | 29.91 | -0.267% | 44,874 | +16.750% |
| 2024-03-27 | 30.12 | 30.39 | 29.90 | 29.99 | -0.100% | 66,054 | +16.439% |
| 2024-03-26 | 29.66 | 30.12 | 29.46 | 30.02 | +2.457% | 166,554 | +16.322% |
| 2024-03-25 | 29.34 | 29.61 | 29.25 | 29.30 | -0.102% | 55,893 | +19.181% |
| 2024-03-22 | 29.54 | 29.72 | 29.33 | 29.33 | -0.340% | 22,368 | +19.059% |
| 2024-03-21 | 29.95 | 30.03 | 29.39 | 29.43 | -1.142% | 31,521 | +18.654% |
| 2024-03-20 | 29.50 | 29.98 | 29.50 | 29.77 | +0.949% | 29,896 | +17.299% |
| 2024-03-19 | 29.37 | 29.76 | 29.34 | 29.49 | -1.239% | 87,528 | +18.413% |
| 2024-03-15 | 30.11 | 30.50 | 29.82 | 29.86 | -1.841% | 205,148 | +16.946% |
| 2024-03-14 | 29.94 | 30.44 | 29.87 | 30.42 | +2.081% | 55,723 | +14.793% |
| 2024-03-13 | 29.53 | 29.95 | 29.50 | 29.80 | +1.051% | 34,831 | +17.181% |
| 2024-03-12 | 29.57 | 29.59 | 28.96 | 29.49 | -0.034% | 98,476 | +18.413% |
| 2024-03-11 | 28.96 | 30.27 | 28.87 | 29.50 | +1.097% | 102,715 | +18.373% |
| 2024-03-07 | 28.75 | 29.32 | 28.15 | 29.18 | +3.110% | 97,824 | +19.671% |
| 2024-03-06 | 28.35 | 28.39 | 28.15 | 28.30 | -0.422% | 101,558 | +23.392% |
| 2024-03-04 | 28.53 | 28.95 | 28.27 | 28.42 | -1.148% | 25,627 | +22.871% |
| 2024-03-01 | 28.50 | 28.92 | 28.50 | 28.75 | +0.349% | 36,098 | +21.461% |
| 2024-02-29 | 28.55 | 28.75 | 28.50 | 28.65 | +0.175% | 62,802 | +21.885% |
| 2024-02-28 | 28.54 | 28.73 | 28.42 | 28.60 | -0.035% | 112,555 | +22.098% |
| 2024-02-27 | 28.20 | 28.66 | 27.87 | 28.61 | +1.418% | 81,334 | +22.055% |
| 2024-02-26 | 27.99 | 28.35 | 27.84 | 28.21 | +0.284% | 37,686 | +23.786% |
| 2024-02-23 | 28.19 | 28.27 | 27.71 | 28.13 | +0.321% | 176,310 | +24.138% |
| 2024-02-22 | 27.88 | 28.30 | 27.58 | 28.04 | +2.001% | 328,824 | +24.536% |
| 2024-02-21 | 27.53 | 27.67 | 27.30 | 27.49 | -0.145% | 55,796 | +27.028% |
| 2024-02-20 | 27.39 | 27.62 | 27.00 | 27.53 | -1.042% | 32,176 | +26.843% |
| 2024-02-16 | 27.51 | 28.09 | 27.48 | 27.82 | +0.761% | 62,783 | +25.521% |
| 2024-02-15 | 27.60 | 27.89 | 27.48 | 27.61 | +1.136% | 210,575 | +26.476% |
| 2024-02-14 | 27.32 | 27.51 | 26.88 | 27.30 | +1.111% | 119,002 | +27.912% |
| 2024-02-13 | 27.01 | 27.22 | 26.82 | 27.00 | -1.818% | 17,777 | +29.333% |
| 2024-02-12 | 27.43 | 27.91 | 27.40 | 27.50 | +0.255% | 503,007 | +26.982% |
| 2024-02-09 | 26.91 | 27.48 | 26.58 | 27.43 | +3.470% | 50,234 | +27.306% |
| 2024-02-08 | 26.57 | 26.65 | 26.26 | 26.51 | +0.837% | 34,276 | +31.724% |
| 2024-02-07 | 26.77 | 26.85 | 26.24 | 26.29 | -0.341% | 55,844 | +32.826% |
| 2024-02-06 | 26.20 | 26.70 | 26.20 | 26.38 | +0.266% | 44,716 | +32.373% |
| 2024-02-05 | 26.32 | 26.40 | 25.89 | 26.31 | -0.567% | 26,853 | +32.725% |
| 2024-02-02 | 26.28 | 26.57 | 26.28 | 26.46 | +0.076% | 13,176 | +31.973% |
| 2024-02-01 | 26.06 | 26.53 | 25.75 | 26.44 | +1.731% | 22,077 | +32.073% |
| 2024-01-31 | 26.17 | 26.56 | 25.88 | 25.99 | -1.329% | 43,258 | +34.359% |
| 2024-01-30 | 25.75 | 26.43 | 25.75 | 26.34 | +0.076% | 17,426 | +32.574% |
| 2024-01-29 | 26.22 | 26.40 | 26.04 | 26.32 | +0.381% | 24,121 | +32.675% |
| 2024-01-26 | 26.28 | 26.30 | 25.77 | 26.22 | -0.114% | 27,295 | +33.181% |
| 2024-01-25 | 26.59 | 26.59 | 25.48 | 26.25 | -0.869% | 58,824 | +33.029% |
| 2024-01-24 | 26.01 | 26.62 | 25.93 | 26.48 | +0.992% | 87,500 | +31.873% |
| 2024-01-23 | 25.49 | 26.25 | 25.49 | 26.22 | +2.864% | 35,382 | +33.181% |
| 2024-01-22 | 25.09 | 25.57 | 25.09 | 25.49 | +1.594% | 23,100 | +36.995% |
| 2024-01-19 | 24.90 | 25.22 | 24.57 | 25.09 | +0.682% | 23,551 | +39.179% |
| 2024-01-18 | 24.75 | 25.01 | 24.60 | 24.92 | +0.524% | 32,910 | +40.128% |
| 2024-01-17 | 24.79 | 24.86 | 24.35 | 24.79 | -0.721% | 40,288 | +40.863% |
| 2024-01-16 | 25.22 | 25.24 | 24.88 | 24.97 | -1.304% | 18,432 | +39.848% |
| 2024-01-15 | 25.49 | 25.49 | 25.19 | 25.30 | +0.516% | 9,937 | +38.024% |
| 2024-01-12 | 25.11 | 25.22 | 24.80 | 25.17 | +0.239% | 17,617 | +38.737% |
| 2024-01-11 | 24.99 | 25.11 | 24.80 | 25.11 | +0.480% | 30,130 | +39.068% |
| 2024-01-10 | 24.88 | 25.15 | 24.80 | 24.99 | +0.604% | 53,378 | +39.736% |
| 2024-01-09 | 25.07 | 25.51 | 24.84 | 24.84 | -2.512% | 44,273 | +40.580% |
| 2024-01-08 | 25.28 | 25.89 | 25.28 | 25.48 | -0.933% | 30,377 | +37.049% |
| 2024-01-05 | 25.20 | 26.07 | 25.19 | 25.72 | +0.156% | 38,246 | +35.770% |
| 2024-01-04 | 25.24 | 25.78 | 25.24 | 25.68 | +1.262% | 24,222 | +35.981% |
| 2024-01-03 | 25.06 | 25.49 | 25.01 | 25.36 | -1.053% | 33,925 | +37.697% |
| 2024-01-02 | 25.31 | 25.81 | 25.31 | 25.63 | +0.078% | 36,680 | +36.247% |
| 2023-12-29 | 25.71 | 25.83 | 25.30 | 25.61 | +0.550% | 21,268 | +36.353% |
| 2023-12-28 | 25.56 | 25.92 | 25.47 | 25.47 | -0.933% | 10,323 | +37.102% |
| 2023-12-27 | 25.82 | 25.87 | 25.62 | 25.71 | -0.194% | 16,646 | +35.823% |
| 2023-12-22 | 25.99 | 26.23 | 25.65 | 25.76 | -0.502% | 37,469 | +35.559% |
| 2023-12-21 | 25.23 | 26.02 | 25.23 | 25.89 | +2.861% | 37,049 | +34.878% |
| 2023-12-20 | 25.15 | 26.01 | 25.14 | 25.17 | +0.040% | 34,979 | +38.737% |
| 2023-12-19 | 25.11 | 25.25 | 24.88 | 25.16 | +0.560% | 102,847 | +38.792% |
| 2023-12-18 | 25.36 | 25.37 | 25.01 | 25.02 | -1.728% | 15,033 | +39.568% |
| 2023-12-15 | 26.51 | 26.58 | 25.10 | 25.46 | -2.936% | 191,600 | +37.156% |
| 2023-12-14 | 24.80 | 26.44 | 24.53 | 26.23 | +7.061% | 267,647 | +33.130% |
| 2023-12-13 | 24.30 | 24.67 | 24.14 | 24.50 | +1.240% | 142,009 | +42.531% |
| 2023-12-12 | 24.36 | 24.53 | 23.97 | 24.20 | -2.694% | 158,098 | +44.298% |
| 2023-12-08 | 25.09 | 25.10 | 24.85 | 24.87 | -0.161% | 43,095 | +40.410% |
| 2023-12-07 | 25.02 | 25.27 | 24.64 | 24.91 | -0.915% | 306,183 | +40.185% |
| 2023-12-06 | 25.18 | 25.61 | 25.02 | 25.14 | +0.560% | 58,407 | +38.902% |
| 2023-12-05 | 24.63 | 25.29 | 24.63 | 25.00 | +1.461% | 53,041 | +39.680% |
| 2023-12-04 | 24.66 | 24.82 | 24.36 | 24.64 | +0.571% | 36,495 | +41.721% |
| 2023-12-01 | 23.87 | 24.52 | 23.87 | 24.50 | +3.376% | 80,880 | +42.531% |
| 2023-11-30 | 24.35 | 24.39 | 23.70 | 23.70 | -2.669% | 283,068 | +47.342% |
| 2023-11-29 | 24.28 | 24.50 | 24.13 | 24.35 | +0.703% | 41,647 | +43.409% |
| 2023-11-28 | 24.36 | 24.48 | 23.93 | 24.18 | -0.820% | 33,419 | +44.417% |
| 2023-11-27 | 23.82 | 24.38 | 23.72 | 24.38 | +2.222% | 34,034 | +43.232% |
| 2023-11-24 | 23.37 | 24.02 | 23.36 | 23.85 | +0.846% | 35,392 | +46.415% |
| 2023-11-23 | 24.12 | 24.12 | 23.65 | 23.65 | -1.211% | 12,901 | +47.653% |
| 2023-11-22 | 23.89 | 24.31 | 23.89 | 23.94 | -0.250% | 23,400 | +45.865% |
| 2023-11-21 | 24.30 | 24.42 | 23.91 | 24.00 | -1.961% | 52,617 | +45.500% |
| 2023-11-20 | 23.64 | 24.54 | 23.64 | 24.48 | +2.170% | 37,516 | +42.647% |
| 2023-11-17 | 23.26 | 24.14 | 23.26 | 23.96 | +2.700% | 26,967 | +45.743% |
| 2023-11-16 | 23.33 | 23.83 | 23.31 | 23.33 | -2.548% | 21,187 | +49.679% |
| 2023-11-15 | 23.80 | 24.36 | 23.69 | 23.94 | +0.293% | 48,290 | +45.865% |
| 2023-11-14 | 23.95 | 24.42 | 23.45 | 23.87 | -0.167% | 52,414 | +46.292% |
| 2023-11-13 | 23.20 | 23.93 | 23.10 | 23.91 | +2.662% | 45,625 | +46.048% |
| 2023-11-10 | 21.85 | 23.37 | 21.85 | 23.29 | +2.060% | 59,987 | +49.936% |
| 2023-11-09 | 23.00 | 23.50 | 22.71 | 22.82 | -0.783% | 44,688 | +53.024% |
| 2023-11-08 | 22.73 | 23.54 | 22.73 | 23.00 | +1.277% | 63,473 | +51.826% |
| 2023-11-07 | 22.69 | 22.84 | 22.30 | 22.71 | +0.265% | 46,184 | +53.765% |
| 2023-11-06 | 23.25 | 23.42 | 22.62 | 22.65 | -1.650% | 42,089 | +54.172% |
| 2023-11-03 | 22.26 | 23.05 | 22.25 | 23.03 | +4.872% | 58,355 | +51.628% |
| 2023-11-02 | 21.84 | 22.15 | 21.81 | 21.96 | +0.966% | 61,271 | +59.016% |
| 2023-11-01 | 21.94 | 22.31 | 21.60 | 21.75 | -0.549% | 50,485 | +60.552% |
| 2023-10-31 | 21.73 | 21.94 | 21.44 | 21.87 | +1.063% | 157,420 | +59.671% |
| 2023-10-30 | 21.55 | 21.72 | 21.52 | 21.64 | +1.311% | 61,484 | +61.368% |
| 2023-10-27 | 21.75 | 21.75 | 21.31 | 21.36 | -1.385% | 35,632 | +63.483% |
| 2023-10-26 | 21.60 | 21.90 | 21.58 | 21.66 | -0.092% | 70,938 | +61.219% |
| 2023-10-25 | 22.09 | 22.18 | 21.59 | 21.68 | -1.589% | 57,086 | +61.070% |
| 2023-10-24 | 22.09 | 22.19 | 21.86 | 22.03 | +0.227% | 37,913 | +58.511% |
| 2023-10-23 | 21.68 | 22.15 | 21.68 | 21.98 | +0.549% | 38,174 | +58.872% |
| 2023-10-20 | 21.93 | 22.04 | 21.76 | 21.86 | -0.319% | 28,879 | +59.744% |
| 2023-10-19 | 21.93 | 21.95 | 21.70 | 21.93 | -0.227% | 59,542 | +59.234% |
| 2023-10-18 | 22.20 | 22.26 | 21.90 | 21.98 | -1.435% | 55,210 | +58.872% |
| 2023-10-17 | 22.10 | 22.39 | 22.10 | 22.30 | +0.405% | 58,699 | +56.592% |
| 2023-10-16 | 21.94 | 22.44 | 21.94 | 22.21 | +1.508% | 49,823 | +57.226% |
| 2023-10-13 | 22.28 | 22.28 | 21.78 | 21.88 | -1.441% | 51,468 | +59.598% |
| 2023-10-12 | 22.35 | 22.43 | 22.08 | 22.20 | -0.981% | 64,087 | +57.297% |
| 2023-10-11 | 22.56 | 22.81 | 22.31 | 22.42 | -0.488% | 40,893 | +55.754% |
| 2023-10-10 | 22.45 | 22.88 | 22.38 | 22.53 | +0.580% | 32,731 | +54.993% |
| 2023-10-06 | 22.13 | 22.44 | 21.83 | 22.40 | +1.449% | 81,383 | +55.893% |
| 2023-10-05 | 22.50 | 22.79 | 21.98 | 22.08 | -2.301% | 60,882 | +58.152% |
| 2023-10-04 | 21.88 | 22.70 | 21.79 | 22.60 | +3.243% | 82,242 | +54.513% |
| 2023-10-03 | 22.53 | 22.59 | 21.81 | 21.89 | -3.780% | 57,755 | +59.525% |
| 2023-10-02 | 23.12 | 23.19 | 22.64 | 22.75 | -2.235% | 33,281 | +53.495% |
| 2023-09-29 | 23.00 | 23.40 | 22.99 | 23.27 | +1.749% | 172,820 | +50.064% |
| 2023-09-28 | 22.41 | 23.00 | 22.41 | 22.87 | +1.735% | 48,771 | +52.689% |
| 2023-09-27 | 22.49 | 22.65 | 22.17 | 22.48 | +0.134% | 46,887 | +55.338% |
| 2023-09-26 | 22.67 | 22.72 | 22.34 | 22.45 | -1.058% | 80,891 | +55.546% |
| 2023-09-25 | 23.18 | 23.29 | 22.67 | 22.69 | -2.576% | 79,290 | +53.900% |
| 2023-09-22 | 23.37 | 23.52 | 23.24 | 23.29 | +0.648% | 46,748 | +49.936% |
| 2023-09-21 | 23.53 | 23.57 | 23.14 | 23.14 | -1.657% | 37,145 | +50.908% |
| 2023-09-20 | 23.36 | 23.87 | 23.36 | 23.53 | +0.944% | 44,294 | +48.406% |
| 2023-09-19 | 23.70 | 23.86 | 23.29 | 23.31 | -1.894% | 28,238 | +49.807% |
| 2023-09-18 | 23.99 | 24.06 | 23.56 | 23.76 | -1.370% | 54,354 | +46.970% |
| 2023-09-15 | 24.10 | 24.24 | 23.86 | 24.09 | -0.124% | 83,709 | +44.956% |
| 2023-09-14 | 24.00 | 24.22 | 23.66 | 24.12 | +0.836% | 27,668 | +44.776% |
| 2023-09-13 | 23.76 | 24.13 | 23.60 | 23.92 | +0.673% | 127,435 | +45.987% |
| 2023-09-12 | 23.44 | 23.99 | 23.29 | 23.76 | +0.593% | 87,810 | +46.970% |
| 2023-09-11 | 23.28 | 23.64 | 23.14 | 23.62 | +1.460% | 39,114 | +47.841% |
| 2023-09-08 | 23.53 | 23.70 | 23.24 | 23.28 | -1.105% | 33,974 | +50.000% |
| 2023-09-07 | 24.18 | 24.18 | 23.33 | 23.54 | -2.526% | 62,905 | +48.343% |
| 2023-09-06 | 23.71 | 24.16 | 23.65 | 24.15 | +1.856% | 99,614 | +44.596% |
| 2023-09-05 | 23.89 | 23.95 | 23.60 | 23.71 | -1.167% | 51,452 | +47.280% |
| 2023-09-01 | 24.85 | 24.90 | 23.91 | 23.99 | -3.032% | 84,989 | +45.561% |
| 2023-08-31 | 23.99 | 24.85 | 23.97 | 24.74 | +3.212% | 177,036 | +41.148% |
| 2023-08-30 | 24.14 | 24.25 | 23.88 | 23.97 | -0.663% | 36,545 | +45.682% |
| 2023-08-29 | 23.51 | 24.26 | 23.51 | 24.13 | +1.600% | 47,167 | +44.716% |
| 2023-08-28 | 23.52 | 24.05 | 23.50 | 23.75 | +0.935% | 36,567 | +47.032% |
| 2023-08-25 | 23.59 | 23.65 | 23.36 | 23.53 | -0.212% | 43,112 | +48.406% |
| 2023-08-24 | 23.93 | 23.93 | 23.49 | 23.58 | -1.627% | 31,908 | +48.092% |
| 2023-08-23 | 23.81 | 24.05 | 23.77 | 23.97 | +0.503% | 48,087 | +45.682% |
| 2023-08-22 | 23.50 | 23.96 | 23.43 | 23.85 | +1.317% | 59,779 | +46.415% |
| 2023-08-21 | 23.68 | 23.72 | 23.25 | 23.54 | -0.423% | 59,873 | +48.343% |
| 2023-08-18 | 23.98 | 24.07 | 23.64 | 23.64 | -1.418% | 47,778 | +47.716% |
| 2023-08-17 | 24.01 | 24.33 | 23.79 | 23.98 | -0.333% | 72,729 | +45.621% |
| 2023-08-16 | 24.50 | 24.60 | 24.00 | 24.06 | -2.076% | 61,945 | +45.137% |
| 2023-08-15 | 24.00 | 24.92 | 24.00 | 24.57 | +1.950% | 91,696 | +42.125% |
| 2023-08-14 | 25.00 | 25.06 | 24.00 | 24.10 | -4.592% | 244,872 | +44.896% |
| 2023-08-11 | 24.03 | 25.46 | 24.00 | 25.26 | -2.433% | 406,102 | +38.242% |
| 2023-08-10 | 26.72 | 26.78 | 25.63 | 25.89 | -2.852% | 97,826 | +34.878% |
| 2023-08-09 | 27.09 | 27.09 | 26.38 | 26.65 | -1.697% | 55,085 | +31.032% |
| 2023-08-08 | 28.04 | 28.04 | 26.98 | 27.11 | -4.001% | 48,515 | +28.809% |
| 2023-08-04 | 27.71 | 28.29 | 27.71 | 28.24 | +1.986% | 28,856 | +23.654% |
| 2023-08-03 | 27.82 | 28.40 | 27.67 | 27.69 | -1.107% | 24,202 | +26.111% |
| 2023-08-02 | 27.61 | 28.17 | 27.46 | 28.00 | +0.683% | 46,329 | +24.714% |
| 2023-08-01 | 28.71 | 28.80 | 27.49 | 27.81 | -3.672% | 42,828 | +25.566% |
| 2023-07-31 | 28.30 | 28.87 | 27.92 | 28.87 | +1.441% | 80,854 | +20.956% |
| 2023-07-28 | 28.63 | 28.63 | 28.20 | 28.46 | -0.420% | 39,725 | +22.699% |
| 2023-07-27 | 28.87 | 28.87 | 28.39 | 28.58 | -0.660% | 16,853 | +22.183% |
| 2023-07-26 | 28.46 | 28.77 | 28.46 | 28.77 | +1.089% | 18,079 | +21.376% |
| 2023-07-25 | 28.64 | 28.76 | 28.05 | 28.46 | -0.871% | 60,143 | +22.699% |
| 2023-07-24 | 28.86 | 28.95 | 28.60 | 28.71 | -0.554% | 29,995 | +21.630% |
| 2023-07-21 | 28.90 | 28.93 | 28.64 | 28.87 | -0.448% | 25,635 | +20.956% |
| 2023-07-20 | 29.07 | 29.29 | 29.00 | 29.00 | -0.412% | 44,745 | +20.414% |
| 2023-07-19 | 29.14 | 29.25 | 28.93 | 29.12 | +0.414% | 78,078 | +19.918% |
| 2023-07-18 | 28.61 | 29.26 | 28.61 | 29.00 | +1.081% | 76,336 | +20.414% |
| 2023-07-17 | 28.50 | 28.73 | 28.22 | 28.69 | +0.631% | 118,561 | +21.715% |
| 2023-07-14 | 28.46 | 28.54 | 28.30 | 28.51 | -0.105% | 22,229 | +22.483% |
| 2023-07-13 | 28.66 | 28.75 | 28.43 | 28.54 | -0.419% | 34,128 | +22.355% |
| 2023-07-12 | 28.64 | 28.81 | 28.30 | 28.66 | +0.915% | 60,260 | +21.842% |
| 2023-07-11 | 28.32 | 28.86 | 28.32 | 28.40 | -0.176% | 65,805 | +22.958% |
| 2023-07-10 | 28.17 | 28.53 | 27.97 | 28.45 | +0.779% | 22,332 | +22.742% |
| 2023-07-07 | 28.35 | 28.43 | 28.08 | 28.23 | -0.388% | 45,334 | +23.698% |
| 2023-07-06 | 28.03 | 28.42 | 27.76 | 28.34 | +0.568% | 75,019 | +23.218% |
| 2023-07-05 | 27.79 | 28.26 | 27.36 | 28.18 | +1.440% | 55,695 | +23.918% |
| 2023-07-04 | 28.93 | 29.00 | 27.76 | 27.78 | -3.239% | 25,694 | +25.702% |
| 2023-06-30 | 27.78 | 28.81 | 27.78 | 28.71 | +3.796% | 117,989 | +21.630% |
| 2023-06-29 | 27.26 | 27.76 | 27.15 | 27.66 | +1.616% | 48,951 | +26.247% |
| 2023-06-28 | 26.31 | 27.31 | 26.31 | 27.22 | +2.062% | 80,626 | +28.288% |
| 2023-06-27 | 25.79 | 26.70 | 25.70 | 26.67 | +3.412% | 74,228 | +30.934% |
| 2023-06-26 | 25.90 | 26.18 | 25.79 | 25.79 | -0.425% | 16,937 | +35.401% |
| 2023-06-23 | 25.61 | 25.96 | 25.50 | 25.90 | +0.622% | 39,661 | +34.826% |
| 2023-06-22 | 26.03 | 26.15 | 25.74 | 25.74 | -1.455% | 44,091 | +35.664% |
| 2023-06-21 | 26.21 | 26.59 | 26.11 | 26.12 | -1.136% | 29,757 | +33.691% |
| 2023-06-20 | 26.44 | 26.60 | 26.22 | 26.42 | -0.302% | 30,234 | +32.173% |
| 2023-06-19 | 26.59 | 26.59 | 26.28 | 26.50 | -0.600% | 4,191 | +31.774% |
| 2023-06-16 | 26.80 | 27.00 | 26.63 | 26.66 | -0.187% | 65,400 | +30.983% |
| 2023-06-15 | 26.57 | 26.72 | 26.41 | 26.71 | +0.037% | 33,998 | +30.738% |
| 2023-06-14 | 26.98 | 27.13 | 26.43 | 26.70 | -1.184% | 27,457 | +30.787% |
| 2023-06-13 | 26.99 | 27.05 | 26.86 | 27.02 | +0.446% | 108,630 | +29.238% |
| 2023-06-12 | 26.12 | 27.00 | 25.99 | 26.90 | +2.750% | 45,409 | +29.814% |
| 2023-06-09 | 26.92 | 27.00 | 25.95 | 26.18 | -2.240% | 52,140 | +33.384% |
| 2023-06-08 | 26.59 | 26.78 | 26.55 | 26.78 | +0.677% | 38,421 | +30.396% |
| 2023-06-07 | 27.86 | 27.87 | 26.58 | 26.60 | -4.523% | 44,073 | +31.278% |
| 2023-06-06 | 27.00 | 27.89 | 26.87 | 27.86 | +2.767% | 147,719 | +25.341% |
| 2023-06-05 | 26.90 | 27.22 | 26.90 | 27.11 | +0.519% | 59,589 | +28.809% |
| 2023-06-02 | 26.99 | 27.21 | 26.70 | 26.97 | +0.484% | 71,643 | +29.477% |
| 2023-06-01 | 26.23 | 27.14 | 26.23 | 26.84 | +1.782% | 102,838 | +30.104% |
| 2023-05-31 | 25.72 | 26.46 | 25.30 | 26.37 | +2.012% | 338,974 | +32.423% |
| 2023-05-30 | 25.71 | 26.16 | 25.71 | 25.85 | -0.615% | 32,946 | +35.087% |
| 2023-05-29 | 25.93 | 26.07 | 25.86 | 26.01 | -0.077% | 18,680 | +34.256% |
| 2023-05-26 | 26.16 | 26.30 | 25.99 | 26.03 | -0.535% | 39,263 | +34.153% |
| 2023-05-25 | 26.02 | 26.26 | 25.87 | 26.17 | +0.654% | 40,845 | +33.435% |
| 2023-05-24 | 25.99 | 26.34 | 25.75 | 26.00 | -0.421% | 56,483 | +34.308% |
| 2023-05-23 | 26.22 | 26.37 | 25.86 | 26.11 | -0.571% | 106,611 | +33.742% |
| 2023-05-19 | 26.25 | 26.35 | 26.13 | 26.26 | -0.076% | 46,937 | +32.978% |
| 2023-05-18 | 26.30 | 26.57 | 26.08 | 26.28 | -0.492% | 53,183 | +32.877% |
| 2023-05-17 | 25.75 | 26.45 | 25.62 | 26.41 | +2.484% | 80,723 | +32.223% |
| 2023-05-16 | 25.89 | 26.00 | 25.68 | 25.77 | -0.961% | 74,077 | +35.506% |
| 2023-05-15 | 25.57 | 26.02 | 25.38 | 26.02 | +1.720% | 42,125 | +34.204% |
| 2023-05-12 | 25.80 | 25.90 | 25.40 | 25.58 | -1.197% | 24,870 | +36.513% |
| 2023-05-11 | 25.66 | 25.90 | 25.39 | 25.89 | +0.622% | 82,489 | +34.878% |
| 2023-05-10 | 26.00 | 26.10 | 25.37 | 25.73 | +0.429% | 146,664 | +35.717% |
| 2023-05-09 | 23.49 | 25.92 | 23.49 | 25.62 | +6.928% | 164,237 | +36.300% |
| 2023-05-08 | 23.77 | 24.09 | 23.72 | 23.96 | +0.969% | 18,425 | +45.743% |
| 2023-05-05 | 23.44 | 23.80 | 23.21 | 23.73 | +2.417% | 51,915 | +47.155% |
| 2023-05-04 | 23.12 | 23.33 | 23.12 | 23.17 | +0.216% | 49,095 | +50.712% |
| 2023-05-03 | 22.76 | 23.22 | 22.60 | 23.12 | +1.359% | 67,745 | +51.038% |
| 2023-05-02 | 23.75 | 23.76 | 22.18 | 22.81 | -4.361% | 71,000 | +53.091% |
| 2023-05-01 | 23.51 | 23.96 | 23.48 | 23.85 | +1.446% | 48,744 | +46.415% |
| 2023-04-28 | 23.43 | 23.63 | 23.38 | 23.51 | +0.299% | 44,900 | +48.533% |
| 2023-04-27 | 22.94 | 23.63 | 22.80 | 23.44 | +2.582% | 56,191 | +48.976% |
| 2023-04-26 | 22.90 | 23.25 | 22.80 | 22.85 | -0.131% | 58,353 | +52.823% |
| 2023-04-25 | 23.10 | 23.45 | 22.87 | 22.88 | -1.252% | 60,077 | +52.622% |
| 2023-04-24 | 23.23 | 23.48 | 23.00 | 23.17 | -0.301% | 42,453 | +50.712% |
| 2023-04-21 | 23.35 | 23.39 | 23.17 | 23.24 | -1.022% | 31,957 | +50.258% |
| 2023-04-20 | 23.59 | 23.75 | 23.41 | 23.48 | -0.382% | 36,353 | +48.722% |
| 2023-04-19 | 23.17 | 23.67 | 23.17 | 23.57 | +1.420% | 43,617 | +48.154% |
| 2023-04-18 | 23.49 | 23.49 | 23.17 | 23.24 | -0.938% | 35,676 | +50.258% |
| 2023-04-17 | 23.39 | 23.64 | 23.14 | 23.46 | +0.342% | 29,153 | +48.849% |
| 2023-04-14 | 23.21 | 23.58 | 23.10 | 23.38 | +0.473% | 40,044 | +49.358% |
| 2023-04-13 | 23.63 | 23.63 | 23.07 | 23.27 | -0.979% | 28,188 | +50.064% |
| 2023-04-12 | 23.74 | 24.01 | 23.39 | 23.50 | -0.550% | 50,964 | +48.596% |
| 2023-04-11 | 22.83 | 23.79 | 22.83 | 23.63 | +3.504% | 59,339 | +47.778% |
| 2023-04-10 | 22.52 | 22.98 | 22.16 | 22.83 | +1.647% | 52,371 | +52.957% |
| 2023-04-06 | 22.98 | 22.98 | 22.43 | 22.46 | -2.263% | 42,190 | +55.476% |
| 2023-04-05 | 23.66 | 23.72 | 22.97 | 22.98 | -2.915% | 54,275 | +51.958% |
| 2023-04-04 | 24.32 | 24.32 | 23.40 | 23.67 | -2.351% | 40,973 | +47.529% |
| 2023-04-03 | 23.56 | 24.29 | 23.52 | 24.24 | +2.799% | 129,774 | +44.059% |
| 2023-03-31 | 23.37 | 23.72 | 23.37 | 23.58 | +1.289% | 77,681 | +48.092% |
| 2023-03-30 | 23.37 | 23.60 | 23.00 | 23.28 | +1.571% | 48,791 | +50.000% |
| 2023-03-29 | 22.98 | 22.98 | 22.75 | 22.92 | +0.703% | 27,837 | +52.356% |
| 2023-03-28 | 22.97 | 23.02 | 22.69 | 22.76 | -0.175% | 47,875 | +53.427% |
| 2023-03-27 | 22.80 | 22.92 | 22.55 | 22.80 | +0.352% | 30,779 | +53.158% |
| 2023-03-24 | 22.99 | 23.01 | 22.55 | 22.72 | -1.730% | 62,274 | +53.697% |
| 2023-03-23 | 23.00 | 23.23 | 22.99 | 23.12 | +2.030% | 60,699 | +51.038% |
| 2023-03-22 | 23.12 | 23.14 | 22.65 | 22.66 | -1.478% | 50,397 | +54.104% |
| 2023-03-21 | 23.01 | 23.07 | 22.90 | 23.00 | +1.232% | 59,528 | +51.826% |
| 2023-03-20 | 22.71 | 22.75 | 22.48 | 22.72 | +0.531% | 76,238 | +53.697% |
| 2023-03-17 | 23.05 | 23.05 | 22.36 | 22.60 | -2.037% | 123,253 | +54.513% |
| 2023-03-16 | 23.00 | 23.36 | 22.79 | 23.07 | -0.130% | 173,517 | +51.365% |
| 2023-03-15 | 23.04 | 23.26 | 22.80 | 23.10 | -1.240% | 78,191 | +51.169% |
| 2023-03-14 | 24.02 | 24.18 | 23.25 | 23.39 | -1.640% | 103,008 | +49.295% |
| 2023-03-13 | 23.93 | 23.99 | 23.46 | 23.78 | -0.958% | 89,021 | +46.846% |
| 2023-03-10 | 24.55 | 24.56 | 23.94 | 24.01 | -2.200% | 75,893 | +45.439% |
| 2023-03-09 | 25.05 | 25.09 | 24.37 | 24.55 | -1.878% | 57,654 | +42.240% |
| 2023-03-08 | 25.10 | 25.18 | 24.89 | 25.02 | -0.080% | 86,092 | +39.568% |
| 2023-03-07 | 25.69 | 25.69 | 25.02 | 25.04 | -1.223% | 61,279 | +39.457% |
| 2023-03-06 | 25.27 | 25.60 | 24.94 | 25.35 | +0.835% | 196,886 | +37.751% |
| 2023-03-03 | 23.86 | 25.68 | 23.86 | 25.14 | +5.853% | 137,520 | +38.902% |
| 2023-03-02 | 24.00 | 24.07 | 23.68 | 23.75 | -1.042% | 101,116 | +47.032% |
| 2023-03-01 | 26.00 | 26.14 | 23.93 | 24.00 | -7.692% | 156,559 | +45.500% |
| 2023-02-28 | 25.27 | 26.24 | 25.26 | 26.00 | +2.889% | 187,298 | +34.308% |
| 2023-02-27 | 24.84 | 25.57 | 24.84 | 25.27 | +2.557% | 280,450 | +38.188% |
| 2023-02-24 | 24.72 | 24.81 | 24.53 | 24.64 | -1.242% | 53,444 | +41.721% |
| 2023-02-23 | 25.18 | 25.19 | 24.70 | 24.95 | +0.524% | 56,534 | +39.960% |
| 2023-02-22 | 24.50 | 25.30 | 24.37 | 24.82 | +1.265% | 140,572 | +40.693% |
| 2023-02-21 | 24.24 | 24.92 | 24.24 | 24.51 | -0.204% | 273,063 | +42.472% |
| 2023-02-17 | 24.53 | 24.64 | 24.46 | 24.56 | -0.244% | 71,369 | +42.182% |
| 2023-02-16 | 24.35 | 24.84 | 24.30 | 24.62 | -0.041% | 79,210 | +41.836% |
| 2023-02-15 | 24.68 | 24.79 | 24.39 | 24.63 | -0.605% | 101,006 | +41.778% |
| 2023-02-14 | 24.55 | 24.83 | 24.46 | 24.78 | +1.102% | 81,325 | +40.920% |
| 2023-02-13 | 24.23 | 24.79 | 24.23 | 24.51 | +1.533% | 72,806 | +42.472% |
| 2023-02-10 | 24.96 | 24.96 | 24.12 | 24.14 | -3.901% | 56,362 | +44.656% |
| 2023-02-09 | 24.97 | 25.18 | 24.95 | 25.12 | +1.127% | 60,051 | +39.013% |
| 2023-02-08 | 25.04 | 25.23 | 24.75 | 24.84 | -0.917% | 40,633 | +40.580% |
| 2023-02-07 | 25.56 | 25.56 | 24.83 | 25.07 | -1.994% | 88,559 | +39.290% |
| 2023-02-06 | 25.82 | 26.00 | 25.53 | 25.58 | -1.540% | 93,234 | +36.513% |
| 2023-02-03 | 25.35 | 26.00 | 25.08 | 25.98 | +1.763% | 79,873 | +34.411% |
| 2023-02-02 | 26.00 | 26.17 | 25.53 | 25.53 | 0.000% | 148,046 | +36.780% |