Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

28.46USD-0.594%(-0.17)6,504,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

28.64USD+0.035%(+0.01)63,507

After-hours

May 16, 2025 4:56:30 PM EDT

28.46USD0.000%(0.00)53,015

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	28.610	29.0600	28.3000	28.45	-0.629%	6,504,447	0.000%
2025-05-15	28.580	28.6400	27.4200	28.63	-0.348%	9,364,353	-0.629%
2025-05-14	28.480	29.3900	28.3000	28.73	+1.198%	14,552,315	-0.975%
2025-05-13	28.050	28.8599	28.0500	28.39	+1.212%	10,365,258	+0.211%
2025-05-12	28.060	28.1800	27.2850	28.05	+1.852%	7,395,242	+1.426%
2025-05-09	26.780	27.7300	26.7600	27.54	+2.838%	7,795,212	+3.304%
2025-05-08	26.300	26.9900	26.1800	26.78	+2.960%	6,521,684	+6.236%
2025-05-07	26.190	26.3400	25.8800	26.01	-0.115%	4,386,935	+9.381%
2025-05-06	26.440	26.5000	25.6650	26.04	-2.105%	5,883,843	+9.255%
2025-05-05	27.325	27.4100	26.3500	26.60	-3.202%	7,132,359	+6.955%
2025-05-02	27.700	27.9163	27.1500	27.48	+0.182%	5,579,861	+3.530%
2025-05-01	27.980	28.3500	27.4150	27.43	-1.543%	5,693,525	+3.719%
2025-04-30	26.900	27.9300	26.7900	27.86	+2.201%	6,578,094	+2.118%
2025-04-29	27.450	27.9400	27.2600	27.26	-1.196%	5,497,551	+4.365%
2025-04-28	27.400	27.5900	26.9800	27.59	+0.473%	6,819,305	+3.117%
2025-04-25	27.130	27.8000	27.1300	27.46	+1.403%	5,853,359	+3.605%
2025-04-24	27.100	27.5799	26.8360	27.08	-0.147%	6,212,122	+5.059%
2025-04-23	28.200	28.2500	26.9600	27.12	-2.446%	8,862,655	+4.904%
2025-04-22	26.990	27.9400	26.8800	27.80	+3.848%	11,065,946	+2.338%
2025-04-21	26.710	27.0399	25.7900	26.77	-0.037%	7,545,567	+6.276%
2025-04-17	26.210	27.1854	26.1700	26.78	+2.019%	7,434,838	+6.236%
2025-04-16	26.450	26.6635	25.7201	26.25	-1.685%	6,292,788	+8.381%
2025-04-15	26.880	27.3800	26.6200	26.70	-1.038%	6,738,083	+6.554%
2025-04-14	26.660	27.1800	25.6800	26.98	+2.197%	10,628,362	+5.448%
2025-04-11	25.500	26.4400	25.2500	26.40	+5.516%	10,984,060	+7.765%
2025-04-10	25.000	26.2000	24.4100	25.02	-1.496%	11,545,364	+13.709%
2025-04-09	23.030	25.4590	23.0300	25.40	+8.593%	17,695,938	+12.008%
2025-04-08	24.820	24.9318	22.9700	23.39	-3.705%	12,062,268	+21.633%
2025-04-07	22.600	25.0200	22.4000	24.29	+3.406%	17,191,901	+17.126%
2025-04-04	21.420	23.8500	20.7800	23.49	+11.327%	20,608,194	+21.115%
2025-04-03	21.600	21.7800	21.0800	21.10	-7.007%	11,141,888	+34.834%
2025-04-02	22.490	23.0200	22.2500	22.69	+0.354%	10,965,121	+25.386%
2025-04-01	22.755	23.2450	21.9500	22.61	+1.299%	14,435,333	+25.829%
2025-03-31	21.400	22.6300	20.7301	22.32	+2.715%	16,147,925	+27.464%
2025-03-28	21.890	22.7900	21.7000	21.73	-1.630%	44,771,676	+30.925%
2025-03-27	25.865	26.2800	21.1600	22.09	-22.109%	96,733,093	+28.791%
2025-03-26	28.840	29.8000	27.3200	28.36	+11.654%	53,244,736	+0.317%
2025-03-25	25.700	25.7700	24.9901	25.40	-0.820%	10,082,747	+12.008%
2025-03-24	25.350	25.8300	25.1500	25.61	+3.475%	4,999,301	+11.089%
2025-03-21	23.750	24.8100	23.6500	24.75	+5.274%	6,623,924	+14.949%
2025-03-20	23.650	24.1200	23.5100	23.51	-0.844%	1,978,787	+21.012%
2025-03-19	23.400	23.9900	23.2600	23.71	+1.760%	2,866,852	+19.992%
2025-03-18	23.290	23.6200	23.1400	23.30	-0.851%	2,098,096	+22.103%
2025-03-17	23.240	23.7300	22.9700	23.50	+1.952%	2,814,579	+21.064%
2025-03-14	22.290	23.1500	22.2900	23.05	+5.011%	3,859,058	+23.427%
2025-03-13	22.050	22.2500	21.5600	21.95	-0.182%	3,814,496	+29.613%
2025-03-12	22.945	23.2400	21.8900	21.99	-2.742%	3,659,024	+29.377%
2025-03-11	22.350	22.9800	22.0825	22.61	+0.847%	4,164,710	+25.829%
2025-03-10	23.440	23.5799	22.2600	22.42	-6.583%	6,160,713	+26.896%
2025-03-07	24.000	24.3500	23.5200	24.00	-0.826%	3,435,086	+18.542%
2025-03-06	24.740	25.0100	24.0500	24.20	-3.470%	3,400,975	+17.562%
2025-03-05	24.330	25.1600	24.1100	25.07	+3.169%	3,185,762	+13.482%
2025-03-04	23.770	24.8600	23.4400	24.30	-0.410%	5,035,273	+17.078%
2025-03-03	25.260	25.4800	24.1800	24.40	-2.556%	4,278,213	+16.598%
2025-02-28	24.330	25.0965	24.2000	25.04	+2.288%	4,072,417	+13.618%
2025-02-27	25.000	25.3700	24.1400	24.48	-0.528%	4,560,920	+16.217%
2025-02-26	24.540	25.2100	24.4500	24.61	+0.778%	3,239,287	+15.603%
2025-02-25	24.930	25.2900	23.8300	24.42	-2.320%	6,525,693	+16.503%
2025-02-24	26.340	26.3850	24.9500	25.00	-5.375%	5,782,219	+13.800%
2025-02-21	27.250	27.5800	26.1553	26.42	-2.293%	6,029,910	+7.684%
2025-02-20	25.800	27.4500	25.7600	27.04	+4.000%	7,710,463	+5.214%
2025-02-19	26.800	26.9600	25.9200	26.00	-3.597%	4,301,175	+9.423%
2025-02-18	27.030	27.5900	26.6608	26.97	-0.111%	5,311,804	+5.488%
2025-02-14	28.900	28.9700	26.9000	27.00	+2.506%	12,115,684	+5.370%
2025-02-13	25.750	26.4000	25.7500	26.34	+1.347%	8,210,147	+8.011%
2025-02-12	26.120	26.4000	25.6000	25.99	-2.146%	3,987,015	+9.465%
2025-02-11	26.850	27.7600	26.4700	26.56	-2.065%	7,017,033	+7.116%
2025-02-10	25.500	27.2700	25.3000	27.12	+9.664%	9,629,951	+4.904%
2025-02-07	24.900	25.0200	24.6000	24.73	-0.282%	3,383,863	+15.042%
2025-02-06	24.930	25.3900	24.5300	24.80	-0.521%	4,275,222	+14.718%
2025-02-05	25.700	25.8090	24.9000	24.93	-3.745%	4,550,619	+14.120%
2025-02-04	25.850	26.2500	25.8000	25.90	+0.039%	3,308,899	+9.846%
2025-02-03	25.570	26.5400	25.5000	25.89	-3.755%	5,699,607	+9.888%
2025-01-31	27.790	28.1800	26.9000	26.90	-3.894%	4,488,612	+5.762%
2025-01-30	27.840	28.2300	27.7125	27.99	+1.745%	3,276,303	+1.643%
2025-01-29	27.410	27.7400	27.0600	27.51	+0.182%	3,165,970	+3.417%
2025-01-28	27.000	27.5900	26.6539	27.46	+1.817%	3,153,907	+3.605%
2025-01-27	26.920	27.6796	26.8000	26.97	-2.881%	5,044,565	+5.488%
2025-01-24	28.300	28.6700	27.6200	27.77	-1.977%	4,484,230	+2.449%
2025-01-23	27.880	29.2600	27.6800	28.33	+2.459%	8,762,831	+0.424%
2025-01-22	27.360	28.0160	27.3000	27.65	+0.655%	4,869,816	+2.893%
2025-01-21	27.400	27.5700	26.3300	27.47	-0.145%	5,846,490	+3.568%
2025-01-17	27.610	28.7899	27.0200	27.51	-0.758%	8,915,594	+3.417%
2025-01-16	27.940	28.1400	27.4100	27.72	-0.858%	4,403,079	+2.633%
2025-01-15	28.900	29.3300	27.8400	27.96	+0.287%	5,988,968	+1.753%
2025-01-14	31.260	31.6799	27.5601	27.88	-10.123%	11,794,369	+2.044%
2025-01-13	31.600	31.7999	30.9000	31.02	-3.993%	5,511,433	-8.285%
2025-01-10	32.500	32.9400	31.4000	32.31	-1.972%	7,037,839	-11.947%
2025-01-08	32.970	33.3700	32.4100	32.96	-1.229%	6,272,439	-13.683%
2025-01-07	32.800	34.4000	31.7100	33.37	+1.676%	13,317,012	-14.744%
2025-01-06	31.700	33.4900	30.7600	32.82	+3.697%	12,599,117	-13.315%
2025-01-03	30.800	32.1400	30.5659	31.65	+3.229%	7,407,004	-10.111%
2025-01-02	31.840	32.0500	30.3701	30.66	-2.170%	7,958,844	-7.208%
2024-12-31	32.060	32.4400	31.1000	31.34	-2.093%	7,382,118	-9.221%
2024-12-30	31.800	32.8800	31.6100	32.01	-0.590%	9,578,762	-11.122%
2024-12-27	32.390	33.0500	30.7300	32.20	-2.395%	10,134,306	-11.646%
2024-12-26	32.620	34.3700	31.6000	32.99	+5.941%	20,464,297	-13.762%
2024-12-24	31.000	31.5940	30.5800	31.14	+0.777%	5,523,048	-8.638%
2024-12-23	29.820	31.1100	29.7802	30.90	+3.622%	8,221,866	-7.929%
2024-12-20	28.540	30.5200	28.3093	29.82	+2.828%	16,870,744	-4.594%
2024-12-19	29.155	30.6000	28.8200	29.00	+1.576%	10,161,438	-1.897%
2024-12-18	31.100	31.7000	28.3400	28.55	-8.669%	13,934,108	-0.350%
2024-12-17	29.635	31.8800	29.6350	31.26	+6.182%	19,939,719	-8.989%
2024-12-16	27.700	29.5900	27.2700	29.44	+5.180%	8,688,056	-3.363%
2024-12-13	28.700	28.8600	27.9220	27.99	-2.643%	6,556,945	+1.643%
2024-12-12	28.900	29.6592	28.5800	28.75	-0.759%	8,845,918	-1.043%
2024-12-11	27.750	30.1600	27.5100	28.97	+7.575%	20,464,138	-1.795%
2024-12-10	27.880	28.3900	26.8500	26.93	-3.580%	18,168,329	+5.644%
2024-12-09	29.000	29.8600	27.7400	27.93	-3.889%	11,482,606	+1.862%
2024-12-06	29.120	29.3500	28.1100	29.06	+1.502%	15,133,550	-2.099%
2024-12-05	27.000	30.8700	26.1501	28.63	+5.919%	40,689,563	-0.629%
2024-12-04	27.070	27.8300	26.6300	27.03	-1.494%	6,379,362	+5.253%
2024-12-03	26.550	27.5900	26.4907	27.44	+0.623%	5,993,457	+3.681%
2024-12-02	28.960	29.3650	26.7450	27.27	-6.127%	13,559,611	+4.327%
2024-11-29	31.010	31.0800	28.8500	29.05	-5.957%	10,463,055	-2.065%
2024-11-27	30.800	31.5500	30.5100	30.89	+1.846%	12,852,097	-7.899%
2024-11-26	29.400	32.1200	28.7800	30.33	+2.224%	24,643,201	-6.198%
2024-11-25	28.050	29.7700	27.9600	29.67	+6.344%	13,049,317	-4.112%
2024-11-22	27.880	28.4600	27.4200	27.90	+0.288%	7,949,457	+1.971%
2024-11-21	29.090	29.1700	27.1800	27.82	-2.214%	10,572,625	+2.265%
2024-11-20	27.260	29.8000	27.2600	28.45	+3.192%	21,972,637	0.000%
2024-11-19	25.890	27.6000	25.7100	27.57	+4.274%	8,629,655	+3.192%
2024-11-18	26.650	27.1600	25.8500	26.44	-0.564%	8,532,715	+7.602%
2024-11-15	28.080	28.5900	26.3200	26.59	-2.850%	16,436,571	+6.995%
2024-11-14	27.170	28.2800	26.7203	27.37	+3.439%	16,492,927	+3.946%
2024-11-13	26.260	28.2200	26.2200	26.46	-1.416%	18,477,911	+7.521%
2024-11-12	26.060	27.1000	24.9500	26.84	-1.541%	18,961,352	+5.999%
2024-11-11	25.260	28.0500	24.6271	27.26	+9.566%	26,616,475	+4.365%
2024-11-08	23.440	25.3899	23.2400	24.88	+6.098%	15,858,306	+14.349%
2024-11-07	23.070	23.6550	22.8100	23.45	+1.515%	5,525,413	+21.322%
2024-11-06	23.310	23.8200	22.9000	23.10	+0.478%	6,613,051	+23.160%
2024-11-05	22.320	23.2000	22.2734	22.99	+2.956%	5,850,158	+23.749%
2024-11-04	22.200	22.6500	21.8823	22.33	-0.357%	4,278,382	+27.407%
2024-11-01	22.400	23.0500	22.0800	22.41	+1.037%	4,734,703	+26.952%
2024-10-31	22.830	23.0306	22.0500	22.18	-4.725%	5,578,652	+28.269%
2024-10-30	23.400	24.5400	22.7500	23.28	+2.646%	12,371,019	+22.208%
2024-10-29	22.700	23.2000	22.0900	22.68	-0.220%	10,044,907	+25.441%
2024-10-28	20.840	22.7700	20.7300	22.73	+10.501%	13,623,205	+25.165%
2024-10-25	20.650	21.4299	20.5400	20.57	-0.291%	5,971,342	+38.308%
2024-10-24	20.630	20.8400	20.4800	20.63	+0.438%	2,681,818	+37.906%
2024-10-23	20.730	20.9799	20.3500	20.54	-1.863%	2,927,353	+38.510%
2024-10-22	20.620	20.9400	20.4300	20.93	+1.111%	3,231,310	+35.929%
2024-10-21	21.100	21.2166	20.6600	20.70	-2.451%	3,904,396	+37.440%
2024-10-18	21.410	21.6050	20.9800	21.22	-0.887%	5,250,735	+34.072%
2024-10-17	21.500	21.6600	21.2300	21.41	-1.154%	3,011,909	+32.882%
2024-10-16	21.130	21.7500	21.0300	21.66	+1.834%	4,261,669	+31.348%
2024-10-15	21.450	21.6800	20.9750	21.27	-0.281%	4,842,758	+33.756%
2024-10-14	20.750	21.6700	20.4600	21.33	+2.400%	6,635,101	+33.380%
2024-10-11	20.660	21.2200	20.6600	20.83	-0.383%	3,929,323	+36.582%
2024-10-10	20.470	21.0450	20.3750	20.91	+2.000%	4,155,690	+36.059%
2024-10-09	20.500	20.7400	20.3000	20.50	-1.014%	3,870,476	+38.780%
2024-10-08	20.900	21.2700	20.5258	20.71	-0.909%	4,832,549	+37.373%
2024-10-07	21.350	21.5300	20.8100	20.90	-2.336%	5,979,778	+36.124%
2024-10-04	21.480	21.9700	21.2873	21.40	+0.943%	5,314,621	+32.944%
2024-10-03	21.360	21.7900	21.1100	21.20	-1.349%	4,659,529	+34.198%
2024-10-02	21.860	22.3000	21.4100	21.49	-2.185%	5,663,224	+32.387%
2024-10-01	22.950	23.1200	21.8100	21.97	-4.187%	7,176,293	+29.495%
2024-09-30	22.300	23.6400	22.1700	22.93	+2.002%	10,133,177	+24.073%
2024-09-27	22.390	23.1000	21.9700	22.48	+0.852%	7,415,314	+26.557%
2024-09-26	22.400	22.6400	21.8700	22.29	+0.496%	5,771,976	+27.636%
2024-09-25	22.160	22.8300	22.0650	22.18	-1.989%	6,137,420	+28.269%
2024-09-24	22.610	22.7200	21.5400	22.63	+1.434%	12,112,487	+25.718%
2024-09-23	21.540	22.5600	21.2301	22.31	+2.105%	13,945,783	+27.521%
2024-09-20	19.630	22.0300	19.4820	21.85	+11.994%	60,804,837	+30.206%
2024-09-19	19.890	20.0296	19.4700	19.51	-0.712%	8,900,588	+45.823%
2024-09-18	20.050	20.2600	19.4200	19.65	-2.530%	10,728,196	+44.784%
2024-09-17	20.240	20.5600	19.9200	20.16	+0.348%	6,299,096	+41.121%
2024-09-16	20.450	20.5200	19.9159	20.09	-2.712%	5,967,521	+41.613%
2024-09-13	20.490	20.9150	20.3400	20.65	+1.225%	8,052,144	+37.772%
2024-09-12	20.470	20.7100	19.9910	20.40	-1.163%	9,567,543	+39.461%
2024-09-11	20.820	21.0900	19.3100	20.64	-11.983%	28,921,512	+37.839%
2024-09-10	24.770	24.8000	23.1320	23.45	-3.299%	19,174,509	+21.322%
2024-09-09	23.240	25.0150	23.1600	24.25	+1.380%	14,060,537	+17.320%
2024-09-06	22.400	24.4800	21.8000	23.92	+6.833%	23,875,493	+18.938%
2024-09-05	22.000	22.6800	21.6568	22.39	+1.221%	5,099,768	+27.066%
2024-09-04	22.850	23.7100	22.1100	22.12	-4.408%	6,696,465	+28.617%
2024-09-03	24.150	24.6900	22.8200	23.14	-1.196%	11,350,531	+22.947%
2024-08-30	21.820	23.4800	21.7300	23.42	+8.880%	15,568,753	+21.477%
2024-08-29	20.500	22.4500	20.4700	21.51	+8.090%	10,425,400	+32.264%
2024-08-28	20.710	21.0700	19.8800	19.90	-4.050%	5,216,782	+42.965%
2024-08-27	21.060	21.2900	20.6600	20.74	-2.903%	4,118,383	+37.175%
2024-08-26	22.250	22.3900	21.3000	21.36	-3.827%	4,772,584	+33.193%
2024-08-23	22.250	22.6200	22.1800	22.21	+0.407%	4,054,285	+28.095%
2024-08-22	22.500	22.7600	22.0900	22.12	-1.907%	3,379,937	+28.617%
2024-08-21	22.170	22.6500	22.1600	22.55	+1.212%	3,160,203	+26.164%
2024-08-20	22.500	22.5200	21.9600	22.28	-1.677%	3,570,085	+27.693%
2024-08-19	22.350	23.1000	22.3240	22.66	+1.161%	4,523,304	+25.552%
2024-08-16	22.370	22.6900	22.2376	22.40	-0.577%	3,640,573	+27.009%
2024-08-15	22.250	22.8400	21.9700	22.53	+2.456%	5,359,478	+26.276%
2024-08-14	22.340	22.7300	21.7900	21.99	-1.257%	3,489,174	+29.377%
2024-08-13	21.960	22.3799	21.8600	22.27	+1.782%	3,901,045	+27.750%
2024-08-12	21.980	22.2700	21.4500	21.88	-0.228%	4,448,411	+30.027%
2024-08-09	21.510	22.1700	21.4600	21.93	+0.828%	4,785,694	+29.731%
2024-08-08	21.010	21.8800	20.8100	21.75	+4.417%	5,433,545	+30.805%
2024-08-07	21.150	21.4600	20.3800	20.83	-2.115%	6,093,211	+36.582%
2024-08-06	21.020	21.5800	20.2600	21.28	+3.051%	6,505,327	+33.694%
2024-08-05	18.830	20.8000	18.7300	20.65	-1.993%	12,205,928	+37.772%
2024-08-02	20.950	21.6100	20.4300	21.07	-2.948%	9,023,427	+35.026%
2024-08-01	22.920	23.0900	21.5600	21.71	-4.235%	9,331,170	+31.046%
2024-07-31	22.860	23.4500	22.6100	22.67	+1.205%	7,979,507	+25.496%
2024-07-30	23.600	23.8900	22.3400	22.40	-5.085%	9,269,914	+27.009%
2024-07-29	24.230	24.3800	23.5400	23.60	-2.196%	7,244,976	+20.551%
2024-07-26	24.280	24.7700	24.1100	24.13	+0.752%	6,828,083	+17.903%
2024-07-25	23.590	24.5899	23.3600	23.95	-0.250%	8,554,139	+18.789%
2024-07-24	25.150	25.4500	23.9300	24.01	-5.843%	9,521,342	+18.492%
2024-07-23	25.220	25.6800	24.8900	25.50	+1.110%	7,920,223	+11.569%
2024-07-22	24.840	25.9800	24.3800	25.22	+1.001%	14,034,561	+12.807%
2024-07-19	25.550	26.3900	24.8500	24.97	-3.516%	12,757,769	+13.937%
2024-07-18	27.980	28.3820	25.6100	25.88	-7.505%	16,967,464	+9.930%
2024-07-17	28.400	29.7900	27.2400	27.98	-1.962%	23,768,607	+1.680%
2024-07-16	27.750	28.8300	27.3701	28.54	+5.704%	25,589,339	-0.315%
2024-07-15	25.980	27.2000	25.6510	27.00	+3.647%	17,099,177	+5.370%
2024-07-12	25.760	26.8900	25.4200	26.05	+1.877%	16,206,041	+9.213%
2024-07-11	25.435	26.0200	25.0200	25.57	+2.403%	13,031,074	+11.263%
2024-07-10	25.000	26.4500	24.9000	24.97	+1.504%	22,324,714	+13.937%
2024-07-09	24.600	25.1799	24.0000	24.60	+0.613%	9,519,483	+15.650%
2024-07-08	24.120	25.1400	23.8500	24.45	+1.117%	11,787,767	+16.360%
2024-07-05	24.180	25.0799	23.8200	24.18	-0.780%	11,780,106	+17.659%
2024-07-03	24.030	24.8900	23.6500	24.37	+1.626%	11,824,488	+16.742%
2024-07-02	23.240	24.3199	23.1000	23.98	+2.786%	13,702,948	+18.641%
2024-07-01	23.350	23.7800	22.3100	23.33	-5.508%	30,688,700	+21.946%
2024-06-28	25.020	26.1700	24.3100	24.69	-1.594%	20,173,108	+15.229%
2024-06-27	24.100	26.6900	24.0600	25.09	+3.678%	34,865,532	+13.392%
2024-06-26	24.600	25.3800	24.0400	24.20	-2.928%	17,767,477	+17.562%
2024-06-25	23.600	24.9700	22.5500	24.93	+5.412%	27,625,497	+14.120%
2024-06-24	23.260	24.8300	23.2400	23.65	-1.170%	22,156,011	+20.296%
2024-06-21	25.240	25.8100	23.5100	23.93	-6.487%	27,921,554	+18.888%
2024-06-20	24.250	25.9300	23.6500	25.59	+3.603%	36,015,367	+11.176%
2024-06-18	24.580	25.9700	23.6100	24.70	-2.062%	38,069,668	+15.182%
2024-06-17	28.550	29.1800	23.7900	25.22	-12.125%	90,351,902	+12.807%
2024-06-14	29.230	30.6600	27.4100	28.70	-1.442%	82,862,801	-0.871%
2024-06-13	26.560	29.5800	25.5600	29.12	+14.375%	107,304,615	-2.301%
2024-06-12	29.170	33.7000	24.8300	25.46	-16.497%	147,986,688	+11.744%
2024-06-11	24.400	30.9200	22.7900	30.49	+22.795%	146,912,150	-6.691%
2024-06-10	28.970	29.3400	23.0600	24.83	-12.013%	131,572,406	+14.579%
2024-06-07	37.690	48.0000	26.1200	28.22	-39.377%	279,025,853	+0.815%
2024-06-06	31.570	47.5000	31.2800	46.55	+47.450%	206,683,491	-38.883%
2024-06-05	26.300	31.8400	26.1100	31.57	+19.132%	73,016,966	-9.883%
2024-06-04	26.260	28.0100	25.2000	26.50	-5.357%	51,662,126	+7.358%
2024-06-03	40.190	40.5000	26.4000	28.00	+21.003%	165,769,655	+1.607%
2024-05-31	22.580	23.7200	21.6802	23.14	+2.344%	22,018,706	+22.947%
2024-05-30	21.020	22.7000	20.1000	22.61	+6.450%	24,508,770	+25.829%
2024-05-29	22.000	22.9800	21.0501	21.24	-10.681%	26,701,594	+33.945%
2024-05-28	23.100	26.6600	21.1500	23.78	+25.158%	105,077,338	+19.638%
2024-05-24	18.420	19.6800	17.7000	19.00	+3.712%	43,016,696	+49.737%
2024-05-23	21.400	21.4000	18.2600	18.32	-13.258%	30,561,058	+55.295%
2024-05-22	21.560	22.2500	20.7600	21.12	-4.521%	43,521,390	+34.706%
2024-05-21	22.240	22.8500	20.0401	22.12	-4.408%	49,248,792	+28.617%
2024-05-20	21.540	23.4000	18.9400	23.14	+4.187%	55,261,216	+22.947%
2024-05-17	21.860	22.4100	19.7000	22.21	-19.733%	96,046,070	+28.095%
2024-05-16	33.980	35.2400	27.5900	27.67	-30.038%	76,159,605	+2.819%
2024-05-15	40.310	42.3500	31.0000	39.55	-18.872%	131,776,493	-28.066%
2024-05-14	64.830	64.8300	36.0000	48.75	+60.099%	206,973,629	-41.641%
2024-05-13	26.340	38.2000	24.7700	30.45	+74.399%	187,230,976	-6.568%
2024-05-10	17.930	20.2000	16.8800	17.46	-3.054%	36,788,017	+62.944%
2024-05-09	15.900	18.5100	15.3500	18.01	+13.128%	25,748,379	+57.968%
2024-05-08	16.050	17.2400	15.3304	15.92	-2.391%	24,770,177	+78.706%
2024-05-07	15.850	17.2900	14.9300	16.31	0.000%	24,304,359	+74.433%
2024-05-06	14.990	17.4000	13.6202	16.31	-0.971%	48,014,143	+74.433%
2024-05-03	12.420	17.4500	12.3100	16.47	+29.075%	36,288,868	+72.738%
2024-05-02	11.110	12.8800	10.9600	12.76	+16.957%	8,649,244	+122.962%
2024-05-01	11.030	11.3200	10.7000	10.91	-1.623%	2,631,514	+160.770%
2024-04-30	11.180	11.3000	10.9100	11.09	-1.771%	2,837,011	+156.537%
2024-04-29	11.840	11.9600	11.1750	11.29	-5.126%	3,821,788	+151.993%
2024-04-26	11.180	12.1900	11.0000	11.90	+6.155%	7,678,696	+139.076%
2024-04-25	10.700	11.2100	10.4750	11.21	+2.562%	4,903,794	+153.791%
2024-04-24	10.160	10.9400	10.1600	10.93	+7.579%	4,829,324	+160.293%
2024-04-23	10.050	10.2800	10.0100	10.16	+1.499%	2,492,566	+180.020%
2024-04-22	10.410	10.4450	10.0100	10.01	-3.935%	3,256,146	+184.216%
2024-04-19	10.200	10.4950	10.2000	10.42	+1.067%	2,426,484	+173.033%
2024-04-18	10.320	10.6250	10.2700	10.31	+0.097%	2,173,153	+175.946%
2024-04-17	10.440	10.5900	10.3000	10.30	-0.675%	2,093,949	+176.214%
2024-04-16	10.000	10.5500	9.9500	10.37	+3.082%	4,161,139	+174.349%
2024-04-15	10.810	10.8400	10.0600	10.06	-6.592%	5,085,811	+182.803%
2024-04-12	11.210	11.2300	10.7600	10.77	-4.606%	3,214,436	+164.160%
2024-04-11	10.910	11.3900	10.8000	11.29	+4.055%	3,802,099	+151.993%
2024-04-10	10.900	11.0700	10.7501	10.85	-1.453%	3,546,218	+162.212%
2024-04-09	10.850	11.1750	10.7300	11.01	+1.662%	3,514,403	+158.401%
2024-04-08	11.300	11.3650	10.8300	10.83	-3.733%	3,659,142	+162.696%
2024-04-05	11.300	11.5000	10.9700	11.25	-2.428%	4,759,967	+152.889%
2024-04-04	11.500	11.8250	11.3799	11.53	+1.318%	4,347,040	+146.748%
2024-04-03	11.220	11.5000	10.9000	11.38	+0.887%	4,331,531	+150.000%
2024-04-02	11.840	11.9900	11.2600	11.28	-5.922%	6,327,692	+152.216%
2024-04-01	12.630	12.6700	11.5450	11.99	-4.233%	9,207,097	+137.281%
2024-03-28	13.190	13.1900	12.4700	12.52	-4.935%	8,473,465	+127.236%
2024-03-27	13.050	13.7200	12.8000	13.17	-15.032%	17,871,313	+116.021%
2024-03-26	15.150	15.6300	14.7500	15.50	+2.513%	17,245,815	+83.548%
2024-03-25	13.420	15.1479	13.3121	15.12	+15.420%	10,416,330	+88.161%
2024-03-22	13.760	13.9500	13.0100	13.10	-4.100%	4,411,634	+117.176%
2024-03-21	13.560	14.0200	13.4800	13.66	+1.335%	3,382,799	+108.272%
2024-03-20	13.470	13.7897	13.2100	13.48	+0.522%	3,921,267	+111.053%
2024-03-19	13.760	13.8940	13.3000	13.41	-3.595%	3,886,227	+112.155%
2024-03-18	14.250	14.3000	13.9000	13.91	-2.317%	3,490,616	+104.529%
2024-03-15	14.550	14.8300	14.2100	14.24	-2.666%	4,480,662	+99.789%
2024-03-14	14.800	15.0200	14.4000	14.63	-1.614%	2,534,219	+94.463%
2024-03-13	14.690	15.2000	14.6200	14.87	+1.019%	2,898,100	+91.325%
2024-03-12	14.350	14.8350	14.0900	14.72	+2.010%	2,382,616	+93.274%
2024-03-11	14.640	14.9400	14.3600	14.43	-1.502%	2,111,889	+97.159%
2024-03-08	15.400	15.6300	14.5150	14.65	-3.997%	3,169,763	+94.198%
2024-03-07	15.260	15.5100	15.0500	15.26	0.000%	2,111,912	+86.435%
2024-03-06	15.220	15.8850	14.9400	15.26	+1.733%	3,818,096	+86.435%
2024-03-05	14.950	15.2800	14.7800	15.00	-1.445%	3,152,726	+89.667%
2024-03-04	14.930	15.5885	14.8300	15.22	+1.806%	4,367,601	+86.925%
2024-03-01	14.180	15.0900	13.9910	14.95	+4.765%	4,899,457	+90.301%
2024-02-29	14.340	14.6500	14.0300	14.27	+0.211%	2,638,703	+99.369%
2024-02-28	14.000	14.4700	13.8900	14.24	+0.211%	2,440,715	+99.789%
2024-02-27	13.700	14.2901	13.6800	14.21	+3.874%	2,795,509	+100.211%
2024-02-26	13.310	13.7450	13.2000	13.68	+1.258%	2,278,614	+107.968%
2024-02-23	13.300	13.7900	13.1200	13.51	+1.123%	2,319,731	+110.585%
2024-02-22	13.500	13.6500	13.3350	13.36	-0.373%	1,817,822	+112.949%
2024-02-21	13.460	13.6700	13.2301	13.41	-0.593%	1,731,270	+112.155%
2024-02-20	13.960	14.0477	13.1600	13.49	-4.462%	3,784,513	+110.897%
2024-02-16	14.460	14.5334	14.1000	14.12	-2.688%	2,301,927	+101.487%
2024-02-15	14.540	14.7500	14.2300	14.51	+0.694%	2,400,542	+96.072%
2024-02-14	14.330	14.4300	14.0500	14.41	+1.694%	2,504,419	+97.432%
2024-02-13	14.200	14.3997	13.7650	14.17	-3.802%	3,788,691	+100.776%
2024-02-12	14.580	15.2200	14.5300	14.73	+0.477%	2,750,144	+93.143%
2024-02-09	14.370	15.2300	14.3000	14.66	+2.160%	3,575,284	+94.065%
2024-02-08	14.010	14.4400	13.8900	14.35	+1.990%	1,838,274	+98.258%
2024-02-07	14.120	14.3000	13.7805	14.07	-0.213%	1,947,793	+102.203%
2024-02-06	13.600	14.3000	13.4300	14.10	+4.755%	3,052,466	+101.773%
2024-02-05	14.500	14.6100	13.4000	13.46	-8.622%	4,361,519	+111.367%
2024-02-02	14.150	14.9200	14.0800	14.73	+2.150%	2,924,462	+93.143%
2024-02-01	14.340	14.4200	14.0200	14.42	+1.335%	2,220,154	+97.295%
2024-01-31	14.400	14.8300	14.2200	14.23	-2.199%	2,684,680	+99.930%
2024-01-30	14.540	14.8200	14.5100	14.55	-1.556%	1,652,561	+95.533%
2024-01-29	14.500	14.8050	14.3150	14.78	+2.001%	2,164,235	+92.490%
2024-01-26	14.440	14.7200	14.4100	14.49	-0.207%	2,288,830	+96.342%
2024-01-25	13.970	14.5399	13.9200	14.52	+4.086%	3,635,866	+95.937%
2024-01-24	14.280	14.3800	13.8200	13.95	-1.622%	2,513,801	+103.943%
2024-01-23	15.000	15.0247	14.0500	14.18	-4.832%	3,495,270	+100.635%
2024-01-22	14.500	15.1619	14.3000	14.90	+2.688%	3,606,547	+90.940%
2024-01-19	14.360	14.6000	14.0850	14.51	+1.540%	2,396,197	+96.072%
2024-01-18	14.200	14.7650	14.0500	14.29	+1.491%	3,906,004	+99.090%
2024-01-17	13.860	14.1100	13.7100	14.08	+0.715%	2,706,197	+102.060%
2024-01-16	14.600	14.6200	13.9300	13.98	-5.220%	3,581,167	+103.505%
2024-01-12	15.300	15.6200	14.7300	14.75	-3.279%	2,479,772	+92.881%
2024-01-11	15.650	15.8000	15.2400	15.25	-3.051%	2,992,177	+86.557%
2024-01-10	15.120	15.7600	14.9700	15.73	+3.760%	3,191,714	+80.865%
2024-01-09	15.590	15.6200	15.1201	15.16	-3.990%	3,105,267	+87.665%
2024-01-08	15.780	16.1200	15.7000	15.79	-1.065%	3,031,109	+80.177%
2024-01-05	16.160	16.5199	15.9600	15.96	-2.445%	2,619,192	+78.258%
2024-01-04	16.510	16.7500	16.3100	16.36	-1.977%	2,671,512	+73.900%
2024-01-03	16.300	16.8250	15.9001	16.69	+0.120%	4,193,550	+70.461%
2024-01-02	17.250	17.5950	16.5800	16.67	-4.906%	4,428,020	+70.666%
2023-12-29	18.040	18.1600	17.4600	17.53	-2.988%	4,536,656	+62.293%
2023-12-28	18.050	18.3201	17.8500	18.07	-1.633%	3,574,783	+57.443%
2023-12-27	17.430	18.3700	17.3669	18.37	+5.818%	4,800,071	+54.872%
2023-12-26	16.980	17.4099	16.8200	17.36	+2.298%	3,079,617	+63.882%
2023-12-22	16.780	17.2000	16.4500	16.97	-0.059%	3,329,896	+67.649%
2023-12-21	17.190	17.3352	16.5912	16.98	+0.295%	3,975,273	+67.550%
2023-12-20	17.530	18.3799	16.8900	16.93	-4.458%	5,552,971	+68.045%
2023-12-19	17.890	18.5900	17.2300	17.72	-0.784%	5,447,123	+60.553%
2023-12-18	17.240	18.5100	17.1000	17.86	+3.476%	7,352,153	+59.295%
2023-12-15	17.400	17.5800	17.0102	17.26	-1.032%	7,119,134	+64.832%
2023-12-14	17.140	17.8750	16.8000	17.44	+4.494%	10,750,745	+63.131%
2023-12-13	15.220	16.8000	15.1900	16.69	+9.658%	9,086,880	+70.461%
2023-12-12	15.120	15.3600	14.8400	15.22	+0.995%	4,210,660	+86.925%
2023-12-11	15.450	15.6900	14.9750	15.07	-3.087%	4,961,223	+88.786%
2023-12-08	15.830	16.4800	15.4700	15.55	-4.951%	10,401,387	+82.958%
2023-12-07	13.710	16.5200	13.5600	16.36	+10.243%	19,840,668	+73.900%
2023-12-06	15.360	15.7000	14.6400	14.84	-0.469%	12,691,339	+91.712%
2023-12-05	16.470	16.7200	14.8700	14.91	-12.191%	14,220,059	+90.812%
2023-12-04	15.290	17.4100	14.9119	16.98	+10.980%	20,098,656	+67.550%
2023-12-01	14.520	15.9900	14.5000	15.30	+5.155%	13,378,653	+85.948%
2023-11-30	16.290	16.3300	14.3150	14.55	-10.462%	16,537,171	+95.533%
2023-11-29	15.490	17.5600	14.7000	16.25	+20.460%	61,172,837	+75.077%
2023-11-28	11.900	13.5500	11.8900	13.49	+13.266%	14,192,944	+110.897%
2023-11-27	12.180	12.3300	11.8900	11.91	-2.377%	3,710,572	+138.875%
2023-11-24	12.220	12.4100	12.1750	12.20	-0.732%	1,232,474	+133.197%