Dark

TNDM
Tandem Diabetes Care, Inc.
stock NASDAQ

At Close

Jul 11, 2025 3:59:56 PM EDT

15.60USD-3.525%(-0.57)1,535,053

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2025 8:00:30 AM EDT

15.95USD-1.361%(-0.22)0

After-hours

Jul 11, 2025 4:27:30 PM EDT

15.86USD+1.667%(+0.26)2,661

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	16.000	16.2400	15.4350	15.590	-3.587%	1,535,053	0.000%
2025-07-10	15.800	16.2600	15.4600	16.170	+2.019%	1,476,800	-3.587%
2025-07-09	15.340	16.3500	15.1700	15.850	-4.633%	2,268,937	-1.640%
2025-07-08	16.320	17.1200	16.2638	16.620	+2.277%	1,611,872	-6.197%
2025-07-07	16.690	16.6900	15.8000	16.250	-3.159%	2,225,126	-4.062%
2025-07-03	17.200	17.2900	16.6000	16.780	-1.756%	1,096,347	-7.092%
2025-07-02	17.420	17.7300	16.9900	17.080	-0.928%	2,623,422	-8.724%
2025-07-01	17.325	18.1303	16.0500	17.240	-7.511%	4,390,023	-9.571%
2025-06-30	18.955	19.2300	18.5700	18.640	-1.584%	1,250,823	-16.363%
2025-06-27	19.120	19.3100	18.5400	18.940	-0.890%	1,657,418	-17.687%
2025-06-26	19.520	19.5200	18.9401	19.110	-1.596%	1,068,248	-18.420%
2025-06-25	20.280	20.4150	18.8400	19.420	-3.766%	2,066,990	-19.722%
2025-06-24	20.410	21.1800	19.8200	20.180	-0.198%	1,446,269	-22.745%
2025-06-23	20.020	20.6750	19.7800	20.220	0.000%	1,328,917	-22.898%
2025-06-20	20.690	20.9550	20.0550	20.220	-0.907%	1,120,610	-22.898%
2025-06-18	20.040	20.5800	19.7200	20.405	+1.669%	845,491	-23.597%
2025-06-17	19.690	20.7800	19.6200	20.070	+0.150%	1,178,574	-22.322%
2025-06-16	20.760	20.9400	19.8600	20.040	-3.468%	1,143,261	-22.206%
2025-06-13	20.340	21.2300	20.3150	20.760	-0.765%	1,123,964	-24.904%
2025-06-12	21.390	21.4150	20.4650	20.920	-2.923%	1,089,293	-25.478%
2025-06-11	22.560	22.5600	21.3250	21.550	-3.966%	1,577,764	-27.657%
2025-06-10	20.520	22.5900	20.3800	22.440	+10.924%	2,300,897	-30.526%
2025-06-09	20.980	20.9800	20.1900	20.230	-2.647%	1,231,361	-22.936%
2025-06-06	20.950	21.2700	20.6100	20.780	+0.581%	1,005,781	-24.976%
2025-06-05	20.350	20.8300	20.2000	20.660	+2.379%	1,101,451	-24.540%
2025-06-04	20.630	20.8300	19.8400	20.180	-2.181%	1,327,514	-22.745%
2025-06-03	20.330	21.0800	19.7100	20.630	+2.028%	1,569,580	-24.430%
2025-06-02	19.800	20.2350	19.5150	20.220	+2.018%	2,021,242	-22.898%
2025-05-30	21.548	21.5480	19.7100	19.820	-6.861%	1,585,725	-21.342%
2025-05-29	21.310	21.6000	21.1175	21.280	+0.615%	1,684,352	-26.739%
2025-05-28	21.510	21.9850	21.1300	21.150	-1.536%	1,296,817	-26.288%
2025-05-27	21.170	21.9000	20.9700	21.480	+3.668%	1,448,510	-27.421%
2025-05-23	20.220	20.7700	20.2200	20.720	+0.388%	945,484	-24.759%
2025-05-22	21.580	21.6300	20.5601	20.640	-4.665%	1,502,899	-24.467%
2025-05-21	23.200	23.5700	21.4600	21.650	-7.951%	1,352,302	-27.991%
2025-05-20	22.680	23.7300	22.5100	23.520	+3.476%	1,911,248	-33.716%
2025-05-19	22.580	22.9800	22.2500	22.730	-1.516%	998,053	-31.412%
2025-05-16	22.700	23.0800	22.5300	23.080	+1.674%	1,111,898	-32.452%
2025-05-15	22.850	22.9800	22.2800	22.700	-0.656%	1,111,547	-31.322%
2025-05-14	23.130	23.5000	22.7400	22.850	-1.211%	1,401,350	-31.772%
2025-05-13	23.560	23.5600	23.0500	23.130	-1.365%	1,464,168	-32.598%
2025-05-12	23.780	24.0000	23.2200	23.450	+2.045%	2,399,900	-33.518%
2025-05-09	22.890	23.5400	22.7700	22.980	+1.055%	1,043,068	-32.158%
2025-05-08	22.260	23.2900	22.2350	22.740	+2.156%	1,588,388	-31.442%
2025-05-07	21.360	22.5100	21.2800	22.260	+4.409%	1,473,406	-29.964%
2025-05-06	21.150	22.2400	21.0100	21.320	+0.141%	2,578,506	-26.876%
2025-05-05	21.470	21.8000	20.8600	21.290	-0.885%	1,107,135	-26.773%
2025-05-02	20.250	21.6400	19.9000	21.480	+7.508%	1,993,045	-27.421%
2025-05-01	18.660	20.3900	18.2700	19.980	+18.576%	4,754,880	-21.972%
2025-04-30	16.450	17.0300	16.3400	16.850	+0.477%	1,722,741	-7.478%
2025-04-29	17.400	17.7000	16.7300	16.770	-4.007%	1,916,842	-7.036%
2025-04-28	18.080	18.2150	17.2500	17.470	-3.267%	1,140,893	-10.761%
2025-04-25	17.470	18.0900	17.1500	18.060	+2.207%	1,156,755	-13.677%
2025-04-24	16.700	17.7200	16.4100	17.670	+6.639%	1,357,140	-11.771%
2025-04-23	17.000	17.6100	16.4950	16.570	+1.346%	1,820,185	-5.914%
2025-04-22	16.680	16.8100	16.0200	16.350	-0.244%	1,373,488	-4.648%
2025-04-21	16.670	16.7600	15.9500	16.390	-2.788%	1,075,070	-4.881%
2025-04-17	17.100	17.1100	16.5300	16.860	-2.317%	1,132,393	-7.533%
2025-04-16	17.530	17.7150	16.8600	17.260	-2.541%	1,309,072	-9.676%
2025-04-15	16.920	17.7300	16.7200	17.710	+3.993%	1,241,624	-11.971%
2025-04-14	17.360	17.5100	16.3000	17.030	-0.176%	2,061,129	-8.456%
2025-04-11	17.100	17.2500	16.5600	17.060	+0.117%	1,227,088	-8.617%
2025-04-10	16.700	17.6300	16.2700	17.040	-3.237%	2,169,864	-8.509%
2025-04-09	16.040	18.2200	16.0400	17.610	+7.575%	3,038,152	-11.471%
2025-04-08	17.480	17.4800	16.2700	16.370	-2.849%	2,268,613	-4.765%
2025-04-07	16.050	17.6500	15.7515	16.850	-0.178%	2,697,553	-7.478%
2025-04-04	17.080	17.1500	16.0800	16.880	-4.417%	2,040,881	-7.642%
2025-04-03	18.530	18.5500	17.2800	17.660	-6.511%	828,004	-11.721%
2025-04-02	18.800	19.1275	18.4900	18.890	+0.854%	957,894	-17.470%
2025-04-01	19.080	19.3850	18.5500	18.730	-2.244%	966,047	-16.765%
2025-03-31	19.040	19.4550	18.7500	19.160	-0.622%	1,079,962	-18.633%
2025-03-28	19.710	19.7100	18.8700	19.280	-2.675%	934,853	-19.139%
2025-03-27	19.600	19.8400	19.1800	19.810	+0.763%	813,664	-21.302%
2025-03-26	20.240	20.3000	19.1150	19.660	-2.770%	972,986	-20.702%
2025-03-25	20.690	20.7950	19.8004	20.220	-1.940%	1,149,185	-22.898%
2025-03-24	20.780	21.1500	20.5000	20.620	+1.626%	671,029	-24.394%
2025-03-21	20.300	20.5600	19.9000	20.290	-1.743%	1,210,750	-23.164%
2025-03-20	20.400	21.0600	20.3100	20.650	+0.145%	894,160	-24.504%
2025-03-19	20.010	20.8500	19.6910	20.620	+2.792%	1,322,400	-24.394%
2025-03-18	19.580	20.3850	19.0800	20.060	+1.776%	1,350,424	-22.283%
2025-03-17	19.210	20.1200	19.2100	19.710	+2.817%	1,656,890	-20.903%
2025-03-14	18.460	19.2800	18.3901	19.170	+5.446%	1,771,176	-18.675%
2025-03-13	18.620	18.9200	17.9000	18.180	-3.143%	1,598,210	-14.246%
2025-03-12	18.570	19.3447	18.0300	18.770	+4.919%	1,940,798	-16.942%
2025-03-11	18.150	18.4500	17.6800	17.890	-1.487%	3,702,126	-12.856%
2025-03-10	17.700	18.3762	17.6400	18.160	+1.114%	2,057,880	-14.152%
2025-03-07	18.665	18.7199	17.9200	17.960	-4.060%	1,996,843	-13.196%
2025-03-06	18.600	19.5117	18.2700	18.720	-2.041%	1,730,394	-16.720%
2025-03-05	19.180	19.5100	18.8100	19.110	-1.950%	2,353,227	-18.420%
2025-03-04	20.000	20.2317	18.7700	19.490	-6.208%	4,236,389	-20.010%
2025-03-03	21.830	22.3900	20.5300	20.780	-6.143%	3,052,974	-24.976%
2025-02-28	21.680	22.1600	20.3600	22.140	+1.793%	3,857,819	-29.584%
2025-02-27	24.180	25.5200	21.4300	21.750	-35.249%	12,513,640	-28.322%
2025-02-26	33.380	34.9900	33.3500	33.590	+0.750%	1,937,915	-53.587%
2025-02-25	33.500	35.1200	32.6600	33.340	+2.082%	2,059,568	-53.239%
2025-02-24	31.000	33.2000	30.9400	32.660	+5.355%	1,240,165	-52.266%
2025-02-21	32.260	32.4100	30.6750	31.000	-3.487%	899,745	-49.710%
2025-02-20	31.570	32.2091	31.2500	32.120	+1.261%	1,134,632	-51.463%
2025-02-19	32.350	32.6150	31.5300	31.720	-2.759%	848,232	-50.851%
2025-02-18	33.230	34.3500	32.4000	32.620	-2.540%	1,061,928	-52.207%
2025-02-14	32.890	33.9200	32.2900	33.470	+2.637%	961,525	-53.421%
2025-02-13	33.000	33.1800	31.9400	32.610	-0.912%	1,240,413	-52.193%
2025-02-12	32.950	33.4000	32.6150	32.910	-1.820%	673,528	-52.628%
2025-02-11	34.670	34.8200	32.9500	33.520	-4.854%	962,525	-53.490%
2025-02-10	36.440	36.5850	34.2850	35.230	-2.410%	1,051,587	-55.748%
2025-02-07	36.590	37.3500	35.9300	36.100	-1.742%	954,032	-56.814%
2025-02-06	36.800	37.7100	36.6300	36.740	+0.136%	768,886	-57.567%
2025-02-05	35.970	36.8300	35.6200	36.690	+1.945%	660,284	-57.509%
2025-02-04	36.270	36.6950	35.9400	35.990	-1.126%	670,527	-56.682%
2025-02-03	36.250	37.7850	36.0900	36.400	-1.781%	747,407	-57.170%
2025-01-31	37.150	37.9300	36.6000	37.060	+0.135%	582,462	-57.933%
2025-01-30	36.760	37.6200	36.6000	37.010	+1.788%	695,771	-57.876%
2025-01-29	36.520	37.3500	36.1700	36.360	-0.110%	738,610	-57.123%
2025-01-28	36.720	37.6399	36.3900	36.400	-0.465%	598,529	-57.170%
2025-01-27	36.470	37.3800	36.3800	36.570	+0.192%	772,740	-57.369%
2025-01-24	35.370	36.5700	34.8350	36.500	+2.846%	1,057,468	-57.288%
2025-01-23	34.750	35.5100	34.4350	35.490	+1.400%	713,733	-56.072%
2025-01-22	35.160	35.9000	34.9900	35.000	-0.850%	908,161	-55.457%
2025-01-21	35.310	36.2400	34.8900	35.300	+0.427%	1,119,790	-55.836%
2025-01-17	37.730	37.8400	34.3300	35.150	-6.342%	1,897,160	-55.647%
2025-01-16	36.100	37.7100	35.9600	37.530	+4.395%	1,298,597	-58.460%
2025-01-15	36.710	37.0100	35.5500	35.950	+0.447%	906,127	-56.634%
2025-01-14	36.600	36.7000	35.4632	35.790	-1.160%	591,601	-56.440%
2025-01-13	35.500	36.3600	34.5075	36.210	+0.583%	886,723	-56.946%
2025-01-10	36.670	37.0100	35.5300	36.000	-3.974%	1,134,806	-56.694%
2025-01-08	36.750	37.8000	35.0300	37.490	+1.188%	912,679	-58.416%
2025-01-07	37.370	38.1800	36.6150	37.050	-0.816%	549,269	-57.922%
2025-01-06	36.890	38.2800	36.3700	37.355	+1.425%	1,270,562	-58.265%
2025-01-03	36.050	37.0000	36.0000	36.830	+2.762%	566,737	-57.670%
2025-01-02	36.490	37.3250	35.0100	35.840	-0.500%	1,218,831	-56.501%
2024-12-31	37.250	37.5000	35.7000	36.020	-2.305%	956,167	-56.718%
2024-12-30	36.200	37.0100	35.6088	36.870	-0.027%	710,004	-57.716%
2024-12-27	37.010	37.2076	36.2700	36.880	-1.311%	630,634	-57.728%
2024-12-26	36.810	37.6200	36.4730	37.370	+1.000%	685,660	-58.282%
2024-12-24	36.500	37.0100	35.9300	37.000	+1.065%	540,250	-57.865%
2024-12-23	35.970	36.6500	35.1600	36.610	+1.949%	950,051	-57.416%
2024-12-20	32.660	36.3050	32.4600	35.910	+7.935%	3,657,443	-56.586%
2024-12-19	32.700	33.5050	32.5000	33.270	+0.818%	855,587	-53.141%
2024-12-18	34.230	34.4800	32.7800	33.000	-3.593%	1,084,025	-52.758%
2024-12-17	33.280	34.4300	32.7301	34.230	+1.936%	968,385	-54.455%
2024-12-16	32.760	33.7200	31.8900	33.580	+2.817%	1,248,128	-53.574%
2024-12-13	34.000	34.4000	32.4100	32.660	-4.809%	1,440,878	-52.266%
2024-12-12	34.250	34.7800	33.7000	34.310	-0.608%	1,003,354	-54.561%
2024-12-11	34.320	35.0000	34.0100	34.520	+2.100%	1,483,791	-54.838%
2024-12-10	31.930	34.0000	31.7100	33.810	+5.327%	1,335,216	-53.889%
2024-12-09	31.030	33.0000	30.7700	32.100	+6.609%	1,572,410	-51.433%
2024-12-06	30.500	30.8900	29.4800	30.110	-0.529%	905,786	-48.223%
2024-12-05	31.960	32.0700	30.0700	30.270	-6.227%	873,383	-48.497%
2024-12-04	33.200	33.4700	31.6400	32.280	-3.266%	1,269,180	-51.704%
2024-12-03	32.450	33.5500	32.3101	33.370	+2.645%	1,304,557	-53.281%
2024-12-02	32.130	33.6500	31.8800	32.510	+6.138%	1,569,823	-52.046%
2024-11-29	31.410	31.7600	30.5600	30.630	-1.890%	428,239	-49.102%
2024-11-27	30.320	31.3200	30.3100	31.220	+3.928%	817,483	-50.064%
2024-11-26	30.350	31.0700	29.9900	30.040	-1.249%	1,294,301	-48.103%
2024-11-25	30.810	31.1150	30.1800	30.420	-1.266%	1,299,740	-48.751%
2024-11-22	30.750	31.2600	30.0000	30.810	+0.228%	1,178,602	-49.400%
2024-11-21	30.710	32.3800	30.3350	30.740	+1.957%	1,853,989	-49.284%
2024-11-20	28.030	30.3300	27.4000	30.150	+8.181%	2,003,055	-48.292%
2024-11-19	28.500	28.5950	27.6600	27.870	-3.095%	1,300,465	-44.062%
2024-11-18	27.150	29.2650	27.1500	28.760	+5.194%	1,416,390	-45.793%
2024-11-15	28.940	28.9400	27.2800	27.340	-4.372%	1,663,857	-42.977%
2024-11-14	29.630	30.2200	28.4500	28.590	-3.640%	2,140,742	-45.470%
2024-11-13	31.440	31.5700	29.3100	29.670	-4.598%	1,406,692	-47.455%
2024-11-12	30.750	31.7550	30.2800	31.100	-0.861%	1,285,274	-49.871%
2024-11-11	31.100	31.9900	30.7600	31.370	+2.516%	1,938,742	-50.303%
2024-11-08	33.710	33.9700	29.9000	30.600	-8.163%	3,295,893	-49.052%
2024-11-07	32.600	34.5500	32.0000	33.320	-2.687%	3,549,478	-53.211%
2024-11-06	34.800	35.5000	32.6474	34.240	+3.413%	3,055,719	-54.468%
2024-11-05	32.720	33.8800	32.6600	33.110	+0.791%	1,021,676	-52.915%
2024-11-04	31.280	33.1950	31.2800	32.850	+2.946%	1,273,009	-52.542%
2024-11-01	31.690	32.1300	31.1000	31.910	+1.721%	894,090	-51.144%
2024-10-31	32.310	32.5150	31.3200	31.370	-3.059%	740,045	-50.303%
2024-10-30	32.500	32.9900	32.1600	32.360	-1.731%	781,943	-51.823%
2024-10-29	32.510	32.9600	31.9100	32.930	+0.550%	1,270,180	-52.657%
2024-10-28	31.790	33.1200	31.4901	32.750	+4.466%	1,553,346	-52.397%
2024-10-25	31.860	32.1900	30.6800	31.350	-1.291%	1,070,863	-50.271%
2024-10-24	32.500	32.9299	31.4800	31.760	-1.213%	956,714	-50.913%
2024-10-23	33.460	33.6800	31.8600	32.150	-4.144%	2,337,411	-51.509%
2024-10-22	34.380	34.6000	33.1700	33.540	-1.671%	896,040	-53.518%
2024-10-21	35.170	35.8400	33.7300	34.110	-3.480%	1,169,864	-54.295%
2024-10-18	35.150	36.1100	34.9000	35.340	+1.523%	1,241,596	-55.886%
2024-10-17	37.270	37.6350	34.0900	34.810	-7.173%	1,807,240	-55.214%
2024-10-16	37.800	38.0000	37.3100	37.500	-0.292%	660,614	-58.427%
2024-10-15	36.980	38.1100	36.9800	37.610	+0.669%	852,573	-58.548%
2024-10-14	37.510	38.9400	36.6700	37.360	+0.782%	1,184,061	-58.271%
2024-10-11	36.050	37.3500	35.6600	37.070	+2.573%	1,615,732	-57.944%
2024-10-10	38.750	38.7500	35.1600	36.140	-7.618%	3,294,194	-56.862%
2024-10-09	39.520	39.9800	38.8835	39.120	-1.881%	798,197	-60.148%
2024-10-08	41.920	42.7000	39.8500	39.870	-4.572%	795,449	-60.898%
2024-10-07	41.590	42.3500	40.8500	41.780	0.000%	669,161	-62.685%
2024-10-04	40.470	41.8800	39.6400	41.780	+3.262%	904,746	-62.685%
2024-10-03	41.050	41.7076	39.9100	40.460	-1.725%	649,327	-61.468%
2024-10-02	42.390	42.3900	40.5800	41.170	+0.243%	957,275	-62.133%
2024-10-01	41.850	42.4150	39.9200	41.070	-3.160%	1,529,602	-62.040%
2024-09-30	42.250	43.2100	41.3900	42.410	-0.094%	1,170,855	-63.240%
2024-09-27	44.040	45.2800	42.4400	42.450	-3.698%	1,263,737	-63.274%
2024-09-26	44.510	45.0250	42.5900	44.080	-1.254%	1,357,629	-64.632%
2024-09-25	45.470	47.6000	42.5000	44.640	-1.761%	2,423,562	-65.076%
2024-09-24	45.040	46.3600	44.7600	45.440	+0.044%	792,203	-65.691%
2024-09-23	45.170	46.6800	44.2100	45.420	+1.770%	1,595,272	-65.676%
2024-09-20	44.550	45.9800	43.1700	44.630	+0.405%	1,716,551	-65.068%
2024-09-19	44.290	44.5800	43.4200	44.450	+4.245%	927,009	-64.927%
2024-09-18	42.700	44.4900	42.3900	42.640	-0.975%	787,206	-63.438%
2024-09-17	42.650	44.8200	42.0400	43.060	+0.843%	895,340	-63.795%
2024-09-16	43.710	44.5300	42.6600	42.700	-2.888%	962,003	-63.489%
2024-09-13	44.010	45.4000	43.7600	43.970	+0.480%	990,726	-64.544%
2024-09-12	42.750	45.1000	42.7450	43.760	+2.410%	1,141,864	-64.374%
2024-09-11	40.700	43.0900	40.0400	42.730	+4.220%	1,022,330	-63.515%
2024-09-10	42.250	42.4850	39.5800	41.000	-2.936%	874,742	-61.976%
2024-09-09	43.290	43.6600	41.9000	42.240	-0.377%	813,476	-63.092%
2024-09-06	42.850	43.4575	41.1300	42.400	-0.842%	1,098,199	-63.231%
2024-09-05	41.120	44.0900	40.5000	42.760	+3.988%	970,214	-63.541%
2024-09-04	41.750	42.0500	40.8600	41.120	-1.556%	738,516	-62.087%
2024-09-03	42.980	43.4200	41.5100	41.770	-3.977%	1,063,569	-62.677%
2024-08-30	44.780	45.9500	42.8250	43.500	-1.584%	1,002,425	-64.161%
2024-08-29	45.000	45.7900	43.6200	44.200	-0.406%	751,977	-64.729%
2024-08-28	45.250	45.6150	44.2100	44.380	-2.611%	842,767	-64.872%
2024-08-27	43.850	46.1450	43.8500	45.570	+2.867%	828,675	-65.789%
2024-08-26	44.810	45.5800	43.9150	44.300	-0.673%	810,226	-64.808%
2024-08-23	42.960	44.9500	42.6300	44.600	+4.966%	874,717	-65.045%
2024-08-22	43.170	43.6600	41.8200	42.490	-0.585%	679,676	-63.309%
2024-08-21	42.450	43.4400	41.2400	42.740	+1.932%	1,097,161	-63.524%
2024-08-20	43.990	44.7600	41.7600	41.930	-8.270%	2,069,332	-62.819%
2024-08-19	44.240	46.4300	44.1801	45.710	+2.260%	1,082,157	-65.894%
2024-08-16	43.580	44.8900	43.5800	44.700	+2.008%	829,162	-65.123%
2024-08-15	42.720	44.9100	42.2600	43.820	+5.059%	1,299,428	-64.423%
2024-08-14	41.630	42.0300	40.8800	41.710	+0.264%	686,892	-62.623%
2024-08-13	39.830	42.5000	38.5700	41.600	+5.664%	1,426,767	-62.524%
2024-08-12	37.630	39.5200	36.7200	39.370	+4.987%	1,006,847	-60.401%
2024-08-09	36.440	37.9200	36.2400	37.500	+1.681%	1,470,105	-58.427%
2024-08-08	37.680	38.8690	36.3100	36.880	-0.432%	1,914,220	-57.728%
2024-08-07	39.140	40.8650	36.9200	37.040	-14.635%	4,093,334	-57.910%
2024-08-06	41.000	45.2700	40.5900	43.390	+6.374%	1,432,541	-64.070%
2024-08-05	39.150	42.2100	38.5100	40.790	-2.112%	1,965,807	-61.780%
2024-08-02	41.250	43.5500	40.1600	41.670	+18.347%	4,617,569	-62.587%
2024-08-01	36.900	37.3800	34.6050	35.210	-4.786%	2,849,561	-55.723%
2024-07-31	37.380	38.2300	36.4100	36.980	+1.677%	1,693,084	-57.842%
2024-07-30	37.510	38.5500	36.0000	36.370	-2.284%	2,533,395	-57.135%
2024-07-29	39.560	39.7300	35.7100	37.220	-7.066%	3,380,383	-58.114%
2024-07-26	37.610	40.8500	35.5900	40.050	-1.476%	4,857,746	-61.074%
2024-07-25	42.410	42.6000	40.6100	40.650	-4.510%	1,216,679	-61.648%
2024-07-24	43.490	44.5400	42.2643	42.570	-3.184%	721,799	-63.378%
2024-07-23	42.940	44.9000	42.5600	43.970	+1.712%	709,151	-64.544%
2024-07-22	43.470	43.6489	42.1100	43.230	-0.985%	1,062,586	-63.937%
2024-07-19	43.210	43.7650	41.9600	43.660	+2.440%	1,017,189	-64.292%
2024-07-18	45.780	47.1200	42.4002	42.620	-6.597%	996,579	-63.421%
2024-07-17	46.670	48.2400	45.3400	45.630	-2.894%	1,230,338	-65.834%
2024-07-16	47.930	47.9300	45.6600	46.990	-0.655%	1,263,672	-66.823%
2024-07-15	46.130	47.3500	45.7901	47.300	+2.670%	1,141,810	-67.040%
2024-07-12	45.410	46.8100	45.2050	46.070	+1.835%	1,029,770	-66.160%
2024-07-11	45.000	46.3500	44.7000	45.240	+2.099%	1,243,923	-65.539%
2024-07-10	43.720	45.1800	43.4100	44.310	+3.094%	1,381,753	-64.816%
2024-07-09	41.900	43.0100	41.7400	42.980	+1.993%	1,133,067	-63.727%
2024-07-08	40.910	42.5700	40.7600	42.140	+4.255%	1,659,832	-63.004%
2024-07-05	40.270	40.5500	39.4300	40.420	+1.507%	717,852	-61.430%
2024-07-03	38.910	40.1800	38.8600	39.820	+1.711%	1,076,779	-60.849%
2024-07-02	39.650	39.8200	38.5750	39.150	-0.760%	1,262,318	-60.179%
2024-07-01	40.150	40.8700	38.6700	39.450	-2.085%	1,462,927	-60.482%
2024-06-28	40.660	42.2900	39.4500	40.290	-0.346%	9,583,920	-61.306%
2024-06-27	40.460	40.6350	39.3200	40.430	-0.517%	1,553,571	-61.440%
2024-06-26	39.890	40.7650	39.3311	40.640	+1.220%	935,359	-61.639%
2024-06-25	40.000	41.8200	39.8700	40.150	+0.425%	1,403,582	-61.171%
2024-06-24	42.940	43.4550	39.0400	39.980	-6.676%	2,795,274	-61.006%
2024-06-21	42.970	43.0800	41.8200	42.840	+0.634%	1,680,744	-63.609%
2024-06-20	42.360	43.5600	42.0400	42.570	-0.607%	1,245,193	-63.378%
2024-06-18	42.640	43.3500	41.6500	42.830	-0.395%	911,208	-63.600%
2024-06-17	44.860	44.9231	42.8800	43.000	-5.140%	1,039,470	-63.744%
2024-06-14	44.740	45.4350	44.2800	45.330	-0.264%	1,099,687	-65.608%
2024-06-13	47.000	47.4700	45.3100	45.450	-4.013%	1,340,872	-65.699%
2024-06-12	49.290	49.7050	47.3000	47.350	-2.149%	791,923	-67.075%
2024-06-11	48.610	48.6100	46.6350	48.390	-0.227%	959,755	-67.783%
2024-06-10	48.770	48.9500	46.1100	48.500	-0.716%	1,998,959	-67.856%
2024-06-07	49.040	50.2200	48.6400	48.850	-1.452%	1,045,803	-68.086%
2024-06-06	51.480	53.6350	49.0000	49.570	-4.746%	1,484,577	-68.550%
2024-06-05	51.530	52.7550	50.7900	52.040	+1.660%	868,663	-70.042%
2024-06-04	51.170	51.9600	50.6400	51.190	-1.520%	1,112,544	-69.545%
2024-06-03	52.120	53.2500	50.8100	51.980	+1.464%	898,917	-70.008%
2024-05-31	53.660	53.6900	50.8200	51.230	-4.118%	1,419,951	-69.569%
2024-05-30	52.230	53.5100	51.4050	53.430	+3.246%	1,509,226	-70.822%
2024-05-29	51.970	53.1500	51.6300	51.750	-2.174%	887,619	-69.874%
2024-05-28	52.170	53.0800	51.6000	52.900	+2.262%	997,735	-70.529%
2024-05-24	50.000	51.8550	49.2950	51.730	+4.126%	1,030,619	-69.863%
2024-05-23	51.680	51.7000	48.9800	49.680	-3.327%	1,523,114	-68.619%
2024-05-22	52.150	52.3600	50.2600	51.390	+4.197%	2,044,909	-69.663%
2024-05-21	49.420	52.5100	48.5200	49.320	+4.425%	4,881,340	-68.390%
2024-05-20	47.680	48.4000	47.0800	47.230	-0.148%	1,228,503	-66.991%
2024-05-17	46.780	47.6900	45.7600	47.300	+0.788%	1,122,594	-67.040%
2024-05-16	46.640	47.8800	46.0800	46.930	-0.929%	1,419,155	-66.780%
2024-05-15	44.700	47.4400	44.2300	47.370	+7.488%	1,440,225	-67.089%
2024-05-14	44.080	44.6700	43.0500	44.070	+0.319%	1,012,109	-64.624%
2024-05-13	44.460	45.1500	43.8900	43.930	-0.969%	1,080,446	-64.512%
2024-05-10	44.390	46.5600	44.2500	44.360	+0.704%	1,907,303	-64.856%
2024-05-09	42.390	44.3800	42.3900	44.050	+4.508%	1,228,459	-64.608%
2024-05-08	43.200	44.1050	41.8000	42.150	-4.205%	1,771,502	-63.013%
2024-05-07	43.640	44.9800	43.1900	44.000	+1.149%	1,520,586	-64.568%
2024-05-06	45.460	45.4600	42.6200	43.500	-2.728%	1,491,981	-64.161%
2024-05-03	42.920	47.0000	42.4568	44.720	+22.319%	5,977,526	-65.139%
2024-05-02	36.970	37.5700	34.4300	36.560	+0.994%	2,434,975	-57.358%
2024-05-01	36.130	37.6700	35.9700	36.200	-1.336%	1,621,033	-56.934%
2024-04-30	36.710	38.1600	36.3100	36.690	-0.972%	1,443,525	-57.509%
2024-04-29	37.250	38.0000	36.7600	37.050	+5.136%	1,501,542	-57.922%
2024-04-26	35.330	35.8199	34.7700	35.240	-0.900%	782,477	-55.760%
2024-04-25	35.500	36.2700	34.9100	35.560	+1.253%	1,537,210	-56.159%
2024-04-24	34.950	35.5600	34.3600	35.120	+0.429%	991,231	-55.609%
2024-04-23	32.560	35.0100	32.5050	34.970	+10.211%	2,423,929	-55.419%
2024-04-22	30.650	31.9200	30.1200	31.730	+4.272%	1,216,938	-50.867%
2024-04-19	31.010	31.3850	30.2700	30.430	-1.617%	963,906	-48.768%
2024-04-18	31.850	32.1400	30.5700	30.930	-2.583%	1,076,168	-49.596%
2024-04-17	32.990	33.0650	31.3100	31.750	-3.671%	1,036,422	-50.898%
2024-04-16	31.570	33.3000	31.3400	32.960	+3.453%	1,622,841	-52.700%
2024-04-15	33.600	33.7500	31.4450	31.860	-4.896%	1,111,457	-51.067%
2024-04-12	33.430	34.4300	32.6100	33.500	-1.092%	1,029,912	-53.463%
2024-04-11	35.130	35.1700	33.3501	33.870	-2.025%	657,894	-53.971%
2024-04-10	33.330	34.6300	32.9001	34.570	-0.917%	1,292,400	-54.903%
2024-04-09	33.650	35.2300	33.5800	34.890	+3.994%	922,740	-55.317%
2024-04-08	33.430	34.2600	33.4300	33.550	-0.327%	924,904	-53.532%
2024-04-05	33.000	34.1600	32.7500	33.660	+1.477%	812,325	-53.684%
2024-04-04	34.390	34.7300	33.0600	33.170	-3.182%	1,586,336	-53.000%
2024-04-03	33.450	34.9175	33.1200	34.260	+2.269%	1,254,359	-54.495%
2024-04-02	33.850	34.3150	32.5700	33.500	-1.034%	1,783,124	-53.463%
2024-04-01	35.390	35.3900	33.0100	33.850	-4.406%	1,177,382	-53.944%
2024-03-28	35.550	36.0900	35.0600	35.410	+0.312%	1,809,821	-55.973%
2024-03-27	34.080	35.5200	33.0900	35.300	+4.779%	2,204,784	-55.836%
2024-03-26	31.960	33.8100	31.2800	33.690	+11.927%	2,669,482	-53.725%
2024-03-25	30.620	31.2400	29.9000	30.100	-0.529%	1,292,883	-48.206%
2024-03-22	31.630	31.8500	30.0100	30.260	-5.022%	943,776	-48.480%
2024-03-21	32.510	33.7500	31.8200	31.860	-1.848%	1,757,736	-51.067%
2024-03-20	31.290	32.8900	30.9100	32.460	+5.390%	2,476,627	-51.972%
2024-03-19	30.590	30.9800	29.5400	30.800	-1.028%	2,008,868	-49.383%
2024-03-18	28.820	31.1850	28.6400	31.120	+8.735%	1,823,172	-49.904%
2024-03-15	28.420	28.7000	27.8400	28.620	+2.214%	1,239,010	-45.528%
2024-03-14	28.370	28.7051	27.4300	28.000	-2.200%	1,506,140	-44.321%
2024-03-13	29.970	30.4100	28.4100	28.630	-4.280%	1,225,662	-45.547%
2024-03-12	29.280	30.1000	28.8900	29.910	+1.253%	1,282,050	-47.877%
2024-03-11	30.640	30.8200	29.3900	29.540	-3.779%	2,504,199	-47.224%
2024-03-08	30.170	31.0100	28.9500	30.700	+3.472%	3,069,579	-49.218%
2024-03-07	27.250	30.3100	27.1400	29.670	+9.605%	3,915,377	-47.455%
2024-03-06	27.000	27.7050	25.7800	27.070	-0.129%	6,684,179	-42.409%
2024-03-05	28.410	29.8900	26.9100	27.105	-12.958%	6,489,282	-42.483%
2024-03-04	27.860	31.6300	27.2500	31.140	+12.908%	1,996,388	-49.936%
2024-03-01	26.580	27.8500	26.2800	27.580	+3.567%	937,436	-43.474%
2024-02-29	26.910	27.4500	26.5201	26.630	+0.188%	1,503,690	-41.457%
2024-02-28	26.980	27.1200	26.0100	26.580	-2.780%	1,905,683	-41.347%
2024-02-27	29.160	29.5493	27.0800	27.340	-5.267%	1,631,038	-42.977%
2024-02-26	28.980	31.0700	28.4900	28.860	-0.927%	4,230,736	-45.981%
2024-02-23	24.930	29.2889	24.8350	29.130	+16.520%	4,138,668	-46.481%
2024-02-22	24.500	26.9800	24.4200	25.000	+10.865%	3,559,761	-37.640%
2024-02-21	23.135	23.3400	22.0300	22.550	-4.287%	2,507,977	-30.865%
2024-02-20	24.020	24.3600	23.0800	23.560	-3.522%	1,545,486	-33.829%
2024-02-16	23.980	24.7750	23.3919	24.420	+0.535%	1,295,621	-36.159%
2024-02-15	25.120	25.7700	24.2800	24.290	-1.059%	1,812,151	-35.817%
2024-02-14	24.820	25.0000	24.2400	24.550	0.000%	1,087,009	-36.497%
2024-02-13	23.100	25.0000	22.9000	24.550	+2.334%	1,866,364	-36.497%
2024-02-12	23.300	24.3350	23.0894	23.990	+2.961%	882,287	-35.015%
2024-02-09	23.220	23.4650	22.7500	23.300	+0.561%	879,708	-33.090%
2024-02-08	23.050	23.6200	22.8501	23.170	-0.813%	630,029	-32.715%
2024-02-07	24.270	24.2800	23.3200	23.360	-3.351%	946,660	-33.262%
2024-02-06	23.150	24.6300	23.0850	24.170	+5.546%	1,125,102	-35.499%
2024-02-05	23.030	23.2300	21.9400	22.900	-1.378%	773,482	-31.921%
2024-02-02	23.150	23.7100	22.9000	23.220	-1.943%	879,351	-32.860%
2024-02-01	23.040	23.8300	22.7100	23.680	+3.860%	739,425	-34.164%
2024-01-31	22.090	23.8200	21.8500	22.800	+3.214%	1,318,526	-31.623%
2024-01-30	23.190	23.3150	22.0300	22.090	-5.477%	872,134	-29.425%
2024-01-29	22.860	23.3900	22.3000	23.370	+2.008%	1,012,247	-33.291%
2024-01-26	23.080	23.3399	22.5200	22.910	-0.348%	1,047,720	-31.951%
2024-01-25	23.280	23.5300	22.5400	22.990	-0.648%	821,551	-32.188%
2024-01-24	22.880	23.3700	22.0450	23.140	+1.938%	1,420,018	-32.627%
2024-01-23	24.680	24.7700	22.6600	22.700	-6.507%	2,016,705	-31.322%
2024-01-22	24.770	25.7175	24.2500	24.280	-1.899%	1,866,218	-35.791%
2024-01-19	24.890	25.2400	24.2200	24.750	-0.642%	2,947,073	-37.010%