
Rimini Street (RMNI) | Historique des cours et rendements | 2015 - 2025
Graphique historique des prix de Rimini Street
Tableau historique des prix de Rimini Street
Au cours des 775 derniers jours de trading, Rimini Street a clôturé en hausse pendant 397 jours et en baisse pendant 378 jours, delivering return -2.78% (annualized -0.91%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 11, 2025 | 5.25 | 1.74% | 5.10 | 5.28 | 4.85 | 1.1M |
Jul 10, 2025 | 5.16 | 30.63% | 4.72 | 5.38 | 4.55 | 2.9M |
Jul 9, 2025 | 3.95 | -3.19% | 4.08 | 4.08 | 3.87 | 226.7K |
Jul 8, 2025 | 4.08 | 2.26% | 4.00 | 4.09 | 3.96 | 199.9K |
Jul 7, 2025 | 3.99 | -4.32% | 4.13 | 4.17 | 3.92 | 431.5K |
Jul 3, 2025 | 4.17 | 8.31% | 3.86 | 4.20 | 3.86 | 241.4K |
Jul 2, 2025 | 3.85 | -2.28% | 3.93 | 4.03 | 3.82 | 257.2K |
Jul 1, 2025 | 3.94 | 4.51% | 3.78 | 3.99 | 3.74 | 318.3K |
Jun 30, 2025 | 3.77 | 0.00% | 3.77 | 3.86 | 3.59 | 269.4K |
Jun 27, 2025 | 3.77 | -2.33% | 3.84 | 3.87 | 3.64 | 711.0K |
Jun 26, 2025 | 3.86 | 0.00% | 3.86 | 3.92 | 3.70 | 263.4K |
Jun 25, 2025 | 3.86 | 16.62% | 3.70 | 4.10 | 3.66 | 952.6K |
Jun 24, 2025 | 3.31 | 5.41% | 3.15 | 3.33 | 3.13 | 161.3K |
Jun 23, 2025 | 3.14 | 0.96% | 3.08 | 3.15 | 3.02 | 412.2K |
Jun 20, 2025 | 3.11 | -3.72% | 3.25 | 3.25 | 3.03 | 645.4K |
Jun 18, 2025 | 3.23 | -0.62% | 3.25 | 3.29 | 3.17 | 169.8K |
Jun 17, 2025 | 3.25 | -5.80% | 3.42 | 3.45 | 3.24 | 222.3K |
Jun 16, 2025 | 3.45 | 4.86% | 3.34 | 3.49 | 3.28 | 243.1K |
Jun 13, 2025 | 3.29 | -2.95% | 3.33 | 3.38 | 3.27 | 137.9K |
Jun 12, 2025 | 3.39 | -1.17% | 3.40 | 3.49 | 3.32 | 165.9K |
Jun 11, 2025 | 3.43 | 5.54% | 3.25 | 3.55 | 3.21 | 481.4K |
Jun 10, 2025 | 3.25 | 3.17% | 3.18 | 3.26 | 3.11 | 249.4K |
Jun 9, 2025 | 3.15 | -0.63% | 3.18 | 3.22 | 3.12 | 238.6K |
Jun 6, 2025 | 3.17 | -0.31% | 3.23 | 3.24 | 3.10 | 634.2K |
Jun 5, 2025 | 3.18 | -1.55% | 3.23 | 3.29 | 3.14 | 197.7K |
Jun 4, 2025 | 3.23 | 0.62% | 3.26 | 3.47 | 3.17 | 322.9K |
Jun 3, 2025 | 3.21 | 9.18% | 2.94 | 3.26 | 2.88 | 539.9K |
Jun 2, 2025 | 2.94 | -3.61% | 3.04 | 3.09 | 2.93 | 305.2K |
May 30, 2025 | 3.05 | -2.56% | 3.12 | 3.15 | 2.99 | 292.3K |
May 29, 2025 | 3.13 | -1.26% | 3.20 | 3.26 | 3.06 | 248.7K |
May 28, 2025 | 3.17 | -6.49% | 3.40 | 3.41 | 3.15 | 293.7K |
May 27, 2025 | 3.39 | -4.24% | 3.58 | 3.70 | 3.35 | 336.0K |
May 23, 2025 | 3.54 | 2.31% | 3.40 | 3.60 | 3.40 | 210.2K |
May 22, 2025 | 3.46 | 2.98% | 3.33 | 3.52 | 3.33 | 134.1K |
May 21, 2025 | 3.36 | -2.61% | 3.43 | 3.48 | 3.32 | 158.6K |
May 20, 2025 | 3.45 | 1.17% | 3.42 | 3.48 | 3.42 | 91.2K |
May 19, 2025 | 3.41 | 2.10% | 3.34 | 3.42 | 3.28 | 161.0K |
May 16, 2025 | 3.34 | 3.09% | 3.24 | 3.35 | 3.24 | 231.0K |
May 15, 2025 | 3.24 | -0.61% | 3.27 | 3.27 | 3.10 | 391.8K |
May 14, 2025 | 3.26 | -8.68% | 3.55 | 3.69 | 3.25 | 471.7K |
May 13, 2025 | 3.57 | 5.93% | 3.37 | 3.62 | 3.36 | 555.1K |
May 12, 2025 | 3.37 | 0.90% | 3.45 | 3.57 | 3.35 | 308.7K |
May 9, 2025 | 3.34 | -0.60% | 3.35 | 3.40 | 3.28 | 104.4K |
May 8, 2025 | 3.36 | 0.90% | 3.34 | 3.37 | 3.24 | 294.6K |
May 7, 2025 | 3.33 | -0.30% | 3.33 | 3.34 | 3.22 | 307.5K |
May 6, 2025 | 3.34 | -0.89% | 3.40 | 3.45 | 3.30 | 195.6K |
May 5, 2025 | 3.37 | 2.74% | 3.24 | 3.43 | 3.17 | 258.7K |
May 2, 2025 | 3.28 | -7.61% | 3.51 | 3.60 | 3.24 | 436.9K |
May 1, 2025 | 3.55 | 0.57% | 3.53 | 3.57 | 3.42 | 348.6K |
Apr 30, 2025 | 3.53 | 1.73% | 3.39 | 3.57 | 3.27 | 261.8K |
Apr 29, 2025 | 3.47 | 0.87% | 3.43 | 3.49 | 3.37 | 189.4K |
Apr 28, 2025 | 3.44 | -1.71% | 3.50 | 3.58 | 3.34 | 259.5K |
Apr 25, 2025 | 3.50 | 7.69% | 3.20 | 3.54 | 3.17 | 328.1K |
Apr 24, 2025 | 3.25 | 4.17% | 3.10 | 3.29 | 3.10 | 198.9K |
Apr 23, 2025 | 3.12 | -1.27% | 3.28 | 3.33 | 3.10 | 109.5K |
Apr 22, 2025 | 3.16 | 1.28% | 3.18 | 3.25 | 3.12 | 99.3K |
Apr 21, 2025 | 3.12 | 0.00% | 3.08 | 3.16 | 3.04 | 173.8K |
Apr 17, 2025 | 3.12 | -5.17% | 3.28 | 3.36 | 3.11 | 117.3K |
Apr 16, 2025 | 3.29 | 0.92% | 3.24 | 3.31 | 3.20 | 138.2K |
Apr 15, 2025 | 3.26 | 0.93% | 3.22 | 3.36 | 3.22 | 124.2K |
Apr 14, 2025 | 3.23 | -0.92% | 3.29 | 3.34 | 3.23 | 129.5K |
Apr 11, 2025 | 3.26 | -2.40% | 3.33 | 3.33 | 3.17 | 85.3K |
Apr 10, 2025 | 3.34 | -4.30% | 3.37 | 3.44 | 3.29 | 173.7K |
Apr 9, 2025 | 3.49 | 5.12% | 3.32 | 3.60 | 3.26 | 330.8K |
Apr 8, 2025 | 3.32 | 3.43% | 3.35 | 3.36 | 3.17 | 438.0K |
Apr 7, 2025 | 3.21 | -0.62% | 2.87 | 3.31 | 2.79 | 585.5K |
Apr 4, 2025 | 3.23 | -3.87% | 3.26 | 3.35 | 3.05 | 394.6K |
Apr 3, 2025 | 3.36 | -4.82% | 3.33 | 3.45 | 3.27 | 208.8K |
Apr 2, 2025 | 3.53 | 0.00% | 3.48 | 3.58 | 3.47 | 211.6K |
Apr 1, 2025 | 3.53 | 1.44% | 3.48 | 3.58 | 3.45 | 216.3K |
Mar 31, 2025 | 3.48 | 0.29% | 3.36 | 3.52 | 3.32 | 247.6K |
Mar 28, 2025 | 3.47 | -3.61% | 3.58 | 3.67 | 3.39 | 194.4K |
Mar 27, 2025 | 3.60 | 0.00% | 3.58 | 3.62 | 3.51 | 175.4K |
Mar 26, 2025 | 3.60 | -4.26% | 3.76 | 3.80 | 3.58 | 271.0K |
Mar 25, 2025 | 3.76 | -2.34% | 3.85 | 3.86 | 3.75 | 201.5K |
Mar 24, 2025 | 3.85 | -1.03% | 3.92 | 4.00 | 3.78 | 393.4K |
Mar 21, 2025 | 3.89 | -2.51% | 3.91 | 3.91 | 3.70 | 719.8K |
Mar 20, 2025 | 3.99 | -0.75% | 3.96 | 4.05 | 3.83 | 215.6K |
Mar 19, 2025 | 4.02 | 0.00% | 4.02 | 4.07 | 3.96 | 158.4K |
Mar 18, 2025 | 4.02 | -1.23% | 4.05 | 4.06 | 3.90 | 277.2K |
Mar 17, 2025 | 4.07 | 0.99% | 4.05 | 4.14 | 3.96 | 227.7K |
Mar 14, 2025 | 4.03 | 4.40% | 3.90 | 4.06 | 3.90 | 353.0K |
Mar 13, 2025 | 3.86 | -4.46% | 4.04 | 4.08 | 3.75 | 248.0K |
Mar 12, 2025 | 4.04 | 0.50% | 4.02 | 4.07 | 3.91 | 390.2K |
Mar 11, 2025 | 4.02 | 1.52% | 3.97 | 4.07 | 3.78 | 491.1K |
Mar 10, 2025 | 3.96 | 7.61% | 3.63 | 3.99 | 3.45 | 888.6K |
Mar 7, 2025 | 3.68 | 2.51% | 3.51 | 3.73 | 3.46 | 358.3K |
Mar 6, 2025 | 3.59 | 3.16% | 3.42 | 3.61 | 3.35 | 266.5K |
Mar 5, 2025 | 3.48 | 0.00% | 3.48 | 3.56 | 3.44 | 242.0K |
Mar 4, 2025 | 3.48 | -6.20% | 3.66 | 3.70 | 3.43 | 303.1K |
Mar 3, 2025 | 3.71 | 4.51% | 3.68 | 3.80 | 3.61 | 645.3K |
Feb 28, 2025 | 3.55 | 16.39% | 3.41 | 3.67 | 3.33 | 851.4K |
Feb 27, 2025 | 3.05 | -5.57% | 3.21 | 3.46 | 3.04 | 268.4K |
Feb 26, 2025 | 3.23 | 6.25% | 3.13 | 3.41 | 3.13 | 673.7K |
Feb 25, 2025 | 3.04 | -4.40% | 3.19 | 3.21 | 3.04 | 236.6K |
Feb 24, 2025 | 3.18 | 0.63% | 3.17 | 3.34 | 3.08 | 118.5K |
Feb 21, 2025 | 3.16 | -4.82% | 3.33 | 3.35 | 3.16 | 126.4K |
Feb 20, 2025 | 3.32 | -5.14% | 3.49 | 3.66 | 3.31 | 103.3K |
Feb 19, 2025 | 3.50 | -2.51% | 3.54 | 3.69 | 3.35 | 437.5K |
Feb 18, 2025 | 3.59 | 4.97% | 3.51 | 3.75 | 3.49 | 457.9K |
Feb 14, 2025 | 3.42 | 1.18% | 3.44 | 3.46 | 3.27 | 325.3K |
Feb 13, 2025 | 3.38 | 14.19% | 2.98 | 3.43 | 2.95 | 529.4K |
Feb 12, 2025 | 2.96 | 3.14% | 2.80 | 2.97 | 2.79 | 151.2K |
Feb 11, 2025 | 2.87 | 2.14% | 2.81 | 2.88 | 2.74 | 138.9K |
Feb 10, 2025 | 2.81 | 1.08% | 2.80 | 2.83 | 2.73 | 258.9K |
Feb 7, 2025 | 2.78 | -2.46% | 2.84 | 2.86 | 2.77 | 92.8K |
Feb 6, 2025 | 2.85 | -3.72% | 3.00 | 3.02 | 2.83 | 169.7K |
Feb 5, 2025 | 2.96 | 5.71% | 2.79 | 2.97 | 2.77 | 175.8K |
Feb 4, 2025 | 2.80 | -0.36% | 2.81 | 2.84 | 2.77 | 157.8K |
Feb 3, 2025 | 2.81 | -2.43% | 2.80 | 2.86 | 2.77 | 83.2K |
Jan 31, 2025 | 2.88 | -1.37% | 2.89 | 2.92 | 2.82 | 284.6K |
Jan 30, 2025 | 2.92 | -2.34% | 3.00 | 3.03 | 2.90 | 109.2K |
Jan 29, 2025 | 2.99 | 1.01% | 2.96 | 3.02 | 2.82 | 248.3K |
Jan 28, 2025 | 2.96 | 2.78% | 2.87 | 3.04 | 2.87 | 182.5K |
Jan 27, 2025 | 2.88 | -3.68% | 2.95 | 2.96 | 2.84 | 265.2K |
Jan 24, 2025 | 2.99 | 4.91% | 2.86 | 3.13 | 2.85 | 349.2K |
Jan 23, 2025 | 2.85 | 2.15% | 2.76 | 2.86 | 2.76 | 179.6K |
Jan 22, 2025 | 2.79 | 1.45% | 2.75 | 2.88 | 2.75 | 233.4K |
Jan 21, 2025 | 2.75 | -2.48% | 2.84 | 2.90 | 2.73 | 233.7K |
Jan 17, 2025 | 2.82 | -0.35% | 2.87 | 2.91 | 2.80 | 210.6K |
Jan 16, 2025 | 2.83 | 1.43% | 2.77 | 2.87 | 2.71 | 234.6K |
Jan 15, 2025 | 2.79 | 4.10% | 2.75 | 2.86 | 2.75 | 461.4K |
Jan 14, 2025 | 2.68 | -0.74% | 2.70 | 2.76 | 2.61 | 275.2K |
Jan 13, 2025 | 2.70 | 6.72% | 2.50 | 2.73 | 2.50 | 340.2K |
Jan 10, 2025 | 2.53 | -6.30% | 2.65 | 2.65 | 2.53 | 333.4K |
Jan 8, 2025 | 2.70 | 5.47% | 2.57 | 2.73 | 2.49 | 312.9K |
Jan 7, 2025 | 2.56 | -6.57% | 2.74 | 2.74 | 2.56 | 150.2K |
Jan 6, 2025 | 2.74 | 3.01% | 2.68 | 2.86 | 2.68 | 313.8K |
Jan 3, 2025 | 2.66 | 5.14% | 2.59 | 2.70 | 2.50 | 387.7K |
Jan 2, 2025 | 2.53 | -5.24% | 2.69 | 2.78 | 2.53 | 268.1K |
Dec 31, 2024 | 2.67 | 0.75% | 2.65 | 2.75 | 2.60 | 335.5K |
Dec 30, 2024 | 2.65 | -1.85% | 2.73 | 2.73 | 2.61 | 165.5K |
Dec 27, 2024 | 2.70 | -4.26% | 2.77 | 2.82 | 2.62 | 173.0K |
Dec 26, 2024 | 2.82 | 1.08% | 2.76 | 2.91 | 2.71 | 284.7K |
Dec 24, 2024 | 2.79 | 2.20% | 2.76 | 2.86 | 2.72 | 159.8K |
Dec 23, 2024 | 2.73 | 8.33% | 2.52 | 2.82 | 2.52 | 533.7K |
Dec 20, 2024 | 2.52 | 0.40% | 2.48 | 2.56 | 2.46 | 561.7K |
Dec 19, 2024 | 2.51 | -4.20% | 2.67 | 2.67 | 2.49 | 533.7K |
Dec 18, 2024 | 2.62 | -3.68% | 2.75 | 2.77 | 2.56 | 734.2K |
Dec 17, 2024 | 2.72 | 3.82% | 2.91 | 3.00 | 2.66 | 1.8M |
Dec 16, 2024 | 2.62 | 32.99% | 1.96 | 2.74 | 1.95 | 2.8M |
Dec 13, 2024 | 1.97 | -3.43% | 2.07 | 2.07 | 1.95 | 457.3K |
Dec 12, 2024 | 2.04 | -2.86% | 2.09 | 2.13 | 2.04 | 205.7K |
Dec 11, 2024 | 2.10 | -0.47% | 2.12 | 2.13 | 2.09 | 224.9K |
Dec 10, 2024 | 2.11 | 2.43% | 2.05 | 2.12 | 1.98 | 255.0K |
Dec 9, 2024 | 2.06 | 3.52% | 1.99 | 2.09 | 1.96 | 258.5K |
Dec 6, 2024 | 1.99 | -2.45% | 2.05 | 2.07 | 1.98 | 204.5K |
Dec 5, 2024 | 2.04 | -3.77% | 2.11 | 2.12 | 2.04 | 135.5K |
Dec 4, 2024 | 2.12 | 0.47% | 2.09 | 2.13 | 2.08 | 170.3K |
Dec 3, 2024 | 2.11 | 0.00% | 2.11 | 2.14 | 2.05 | 308.4K |
Dec 2, 2024 | 2.11 | -2.31% | 2.14 | 2.16 | 2.08 | 260.9K |
Nov 29, 2024 | 2.16 | -3.57% | 2.25 | 2.26 | 2.15 | 107.6K |
Nov 27, 2024 | 2.24 | 3.23% | 2.18 | 2.31 | 2.16 | 325.0K |
Nov 26, 2024 | 2.17 | 5.85% | 2.03 | 2.18 | 2.01 | 233.9K |
Nov 25, 2024 | 2.05 | 2.50% | 1.99 | 2.06 | 1.99 | 289.6K |
Nov 22, 2024 | 2.00 | 3.63% | 1.92 | 2.04 | 1.92 | 225.9K |
Nov 21, 2024 | 1.93 | -1.53% | 1.97 | 1.97 | 1.92 | 150.5K |
Nov 20, 2024 | 1.96 | -0.51% | 1.98 | 1.99 | 1.92 | 230.0K |
Nov 19, 2024 | 1.97 | 4.23% | 1.87 | 1.98 | 1.87 | 178.6K |
Nov 18, 2024 | 1.89 | -1.05% | 1.92 | 1.93 | 1.84 | 114.9K |
Nov 15, 2024 | 1.91 | -2.05% | 2.00 | 2.00 | 1.88 | 171.6K |
Nov 14, 2024 | 1.95 | -0.51% | 1.96 | 2.00 | 1.90 | 289.5K |
Nov 13, 2024 | 1.96 | 0.51% | 1.98 | 2.01 | 1.96 | 209.6K |
Nov 12, 2024 | 1.95 | 0.52% | 1.94 | 2.01 | 1.92 | 352.0K |
Nov 11, 2024 | 1.94 | 1.04% | 1.90 | 1.96 | 1.88 | 404.8K |
Nov 8, 2024 | 1.92 | -2.04% | 1.98 | 2.00 | 1.90 | 156.1K |
Nov 7, 2024 | 1.96 | -1.51% | 1.96 | 2.02 | 1.93 | 221.9K |
Nov 6, 2024 | 1.99 | 5.29% | 1.97 | 2.02 | 1.90 | 553.4K |
Nov 5, 2024 | 1.89 | 5.00% | 1.82 | 1.93 | 1.77 | 400.4K |
Nov 4, 2024 | 1.80 | -2.70% | 1.84 | 1.84 | 1.75 | 253.4K |
Nov 1, 2024 | 1.85 | 4.52% | 1.78 | 1.89 | 1.76 | 620.2K |
Oct 31, 2024 | 1.77 | 11.32% | 1.67 | 1.80 | 1.56 | 873.8K |
Oct 30, 2024 | 1.59 | -5.92% | 1.89 | 1.89 | 1.53 | 831.8K |
Oct 29, 2024 | 1.69 | -2.31% | 1.73 | 1.73 | 1.67 | 182.5K |
Oct 28, 2024 | 1.73 | 0.58% | 1.72 | 1.76 | 1.72 | 196.4K |
Oct 25, 2024 | 1.72 | -0.58% | 1.75 | 1.75 | 1.71 | 246.6K |
Oct 24, 2024 | 1.73 | 2.37% | 1.73 | 1.80 | 1.70 | 534.2K |
Oct 23, 2024 | 1.69 | 0.00% | 1.68 | 1.73 | 1.68 | 1.7M |
Oct 22, 2024 | 1.69 | -2.87% | 1.74 | 1.76 | 1.69 | 121.9K |
Oct 21, 2024 | 1.74 | -2.79% | 1.79 | 1.80 | 1.74 | 267.8K |
Oct 18, 2024 | 1.79 | -2.19% | 1.85 | 1.86 | 1.77 | 249.9K |
Oct 17, 2024 | 1.83 | -3.17% | 1.90 | 1.90 | 1.82 | 152.8K |
Oct 16, 2024 | 1.89 | 1.61% | 1.89 | 1.90 | 1.87 | 98.0K |
Oct 15, 2024 | 1.86 | 0.54% | 1.83 | 1.88 | 1.83 | 101.6K |
Oct 14, 2024 | 1.85 | -4.15% | 1.92 | 1.92 | 1.85 | 115.1K |
Oct 11, 2024 | 1.93 | 0.00% | 1.91 | 1.93 | 1.88 | 55.2K |
Oct 10, 2024 | 1.93 | 6.04% | 1.80 | 1.94 | 1.80 | 181.7K |
Oct 9, 2024 | 1.82 | -1.09% | 1.83 | 1.85 | 1.79 | 88.7K |
Oct 8, 2024 | 1.84 | 1.66% | 1.80 | 1.86 | 1.80 | 134.5K |
Oct 7, 2024 | 1.81 | -1.09% | 1.82 | 1.83 | 1.79 | 96.3K |
Oct 4, 2024 | 1.83 | 2.23% | 1.83 | 1.85 | 1.77 | 142.1K |
Oct 3, 2024 | 1.79 | -0.56% | 1.80 | 1.83 | 1.77 | 132.5K |
Oct 2, 2024 | 1.80 | -0.55% | 1.81 | 1.83 | 1.80 | 79.6K |
Oct 1, 2024 | 1.81 | -2.16% | 1.82 | 1.87 | 1.80 | 143.0K |
Sep 30, 2024 | 1.85 | -1.07% | 1.85 | 1.92 | 1.84 | 77.2K |
Sep 27, 2024 | 1.87 | -8.33% | 2.06 | 2.13 | 1.87 | 303.3K |
Sep 26, 2024 | 2.04 | 10.27% | 1.92 | 2.06 | 1.90 | 332.8K |
Sep 25, 2024 | 1.85 | 3.35% | 1.77 | 1.86 | 1.75 | 166.9K |
Sep 24, 2024 | 1.79 | 1.70% | 1.80 | 1.82 | 1.70 | 173.4K |
Sep 23, 2024 | 1.76 | -3.30% | 1.81 | 1.90 | 1.68 | 459.1K |
Sep 20, 2024 | 1.82 | -0.55% | 1.81 | 1.85 | 1.78 | 733.1K |
Sep 19, 2024 | 1.83 | 1.67% | 1.89 | 1.89 | 1.82 | 165.9K |
Sep 18, 2024 | 1.80 | -2.70% | 1.85 | 1.92 | 1.79 | 159.1K |
Sep 17, 2024 | 1.85 | -4.15% | 1.94 | 1.96 | 1.77 | 308.9K |
Sep 16, 2024 | 1.93 | -2.03% | 1.96 | 1.98 | 1.84 | 299.6K |
Sep 13, 2024 | 1.97 | 6.49% | 1.86 | 1.97 | 1.85 | 205.0K |
Sep 12, 2024 | 1.85 | 1.09% | 1.84 | 1.85 | 1.77 | 115.1K |
Sep 11, 2024 | 1.83 | 1.10% | 1.77 | 1.84 | 1.76 | 140.3K |
Sep 10, 2024 | 1.81 | -1.09% | 1.82 | 1.82 | 1.77 | 190.5K |
Sep 9, 2024 | 1.83 | 3.98% | 1.79 | 1.85 | 1.76 | 266.0K |
Sep 6, 2024 | 1.76 | 0.57% | 1.72 | 1.79 | 1.70 | 108.5K |
Sep 5, 2024 | 1.75 | 1.74% | 1.72 | 1.77 | 1.70 | 175.3K |
Sep 4, 2024 | 1.72 | -0.58% | 1.73 | 1.77 | 1.71 | 122.5K |
Sep 3, 2024 | 1.73 | -1.70% | 1.76 | 1.78 | 1.73 | 109.6K |
Aug 30, 2024 | 1.76 | 2.33% | 1.73 | 1.78 | 1.71 | 180.0K |
Aug 29, 2024 | 1.72 | 0.58% | 1.74 | 1.76 | 1.71 | 153.6K |
Aug 28, 2024 | 1.71 | -5.52% | 1.78 | 1.79 | 1.70 | 106.1K |
Aug 27, 2024 | 1.81 | -6.22% | 1.93 | 1.96 | 1.77 | 166.5K |
Aug 26, 2024 | 1.93 | 3.76% | 1.88 | 1.94 | 1.82 | 334.9K |
Aug 23, 2024 | 1.86 | 3.91% | 1.80 | 1.88 | 1.78 | 226.3K |
Aug 22, 2024 | 1.79 | -0.56% | 1.81 | 1.85 | 1.78 | 118.9K |
Aug 21, 2024 | 1.80 | 7.78% | 1.69 | 1.81 | 1.67 | 192.8K |
Aug 20, 2024 | 1.67 | -4.57% | 1.73 | 1.74 | 1.66 | 100.2K |
Aug 19, 2024 | 1.75 | -2.78% | 1.80 | 1.82 | 1.68 | 261.8K |
Aug 16, 2024 | 1.80 | -1.10% | 1.82 | 1.84 | 1.78 | 85.4K |
Aug 15, 2024 | 1.82 | 7.69% | 1.75 | 1.85 | 1.74 | 275.1K |
Aug 14, 2024 | 1.69 | -2.87% | 1.75 | 1.77 | 1.69 | 187.3K |
Aug 13, 2024 | 1.74 | 1.16% | 1.72 | 1.81 | 1.72 | 163.6K |
Aug 12, 2024 | 1.72 | -9.47% | 1.90 | 1.93 | 1.72 | 274.8K |
Aug 9, 2024 | 1.90 | 2.70% | 1.83 | 1.91 | 1.79 | 254.0K |
Aug 8, 2024 | 1.85 | 14.20% | 1.67 | 1.86 | 1.55 | 448.8K |
Aug 7, 2024 | 1.62 | -8.47% | 1.79 | 1.83 | 1.62 | 334.7K |
Aug 6, 2024 | 1.77 | -4.84% | 1.87 | 1.89 | 1.74 | 298.5K |
Aug 5, 2024 | 1.86 | -5.10% | 1.88 | 1.94 | 1.77 | 739.7K |
Aug 2, 2024 | 1.96 | -4.39% | 1.97 | 2.02 | 1.95 | 213.7K |
Aug 1, 2024 | 2.05 | -7.66% | 2.27 | 2.31 | 1.94 | 849.7K |
Jul 31, 2024 | 2.22 | -29.52% | 2.71 | 2.78 | 2.21 | 1.1M |
Jul 30, 2024 | 3.15 | 0.64% | 3.14 | 3.15 | 3.06 | 110.3K |
Jul 29, 2024 | 3.13 | 0.00% | 3.09 | 3.19 | 3.07 | 122.5K |
Jul 26, 2024 | 3.13 | 1.29% | 3.16 | 3.16 | 3.08 | 259.2K |
Jul 25, 2024 | 3.09 | 1.64% | 3.08 | 3.16 | 3.04 | 223.9K |
Jul 24, 2024 | 3.04 | -2.88% | 3.11 | 3.14 | 3.04 | 132.0K |
Jul 23, 2024 | 3.13 | 3.30% | 3.02 | 3.15 | 3.00 | 249.9K |
Jul 22, 2024 | 3.03 | 0.66% | 3.03 | 3.05 | 2.99 | 99.2K |
Jul 19, 2024 | 3.01 | -1.95% | 3.08 | 3.08 | 2.99 | 85.1K |
Jul 18, 2024 | 3.07 | -1.92% | 3.10 | 3.16 | 3.05 | 135.8K |
Jul 17, 2024 | 3.13 | -0.95% | 3.15 | 3.17 | 3.10 | 112.6K |
Jul 16, 2024 | 3.16 | 2.93% | 3.09 | 3.17 | 3.08 | 219.1K |
Jul 15, 2024 | 3.07 | 4.07% | 2.95 | 3.10 | 2.95 | 145.5K |
Jul 12, 2024 | 2.95 | -0.34% | 2.99 | 3.04 | 2.91 | 113.4K |
Jul 11, 2024 | 2.96 | 6.09% | 2.83 | 2.98 | 2.82 | 134.4K |
Jul 10, 2024 | 2.79 | 0.36% | 2.76 | 2.80 | 2.73 | 116.4K |
Jul 9, 2024 | 2.78 | -4.79% | 2.91 | 2.92 | 2.76 | 72.1K |
Jul 8, 2024 | 2.92 | 5.04% | 2.82 | 2.93 | 2.81 | 168.9K |
Jul 5, 2024 | 2.78 | -3.14% | 2.83 | 2.83 | 2.73 | 321.1K |
Jul 3, 2024 | 2.87 | -1.37% | 2.93 | 2.93 | 2.85 | 57.5K |
Jul 2, 2024 | 2.91 | 0.00% | 2.91 | 2.94 | 2.90 | 64.2K |
Jul 1, 2024 | 2.91 | -5.21% | 3.07 | 3.07 | 2.87 | 147.0K |
Jun 28, 2024 | 3.07 | -0.65% | 3.10 | 3.19 | 3.07 | 1.9M |
Jun 27, 2024 | 3.09 | 3.69% | 2.98 | 3.10 | 2.98 | 220.7K |
Jun 26, 2024 | 2.98 | 2.05% | 2.92 | 3.00 | 2.88 | 171.6K |
Jun 25, 2024 | 2.92 | 0.00% | 2.90 | 2.94 | 2.87 | 92.7K |
Jun 24, 2024 | 2.92 | 0.00% | 2.83 | 2.97 | 2.83 | 149.7K |
Jun 23, 2024 | 2.92 | 3.91% | 2.83 | 2.97 | 2.83 | 149.7K |
Jun 21, 2024 | 2.81 | 0.72% | 2.79 | 2.88 | 2.79 | 436.0K |
Jun 20, 2024 | 2.79 | 0.00% | 2.84 | 2.92 | 2.77 | 192.9K |
Jun 19, 2024 | 2.79 | -1.76% | 2.84 | 2.92 | 2.77 | 192.9K |
Jun 18, 2024 | 2.84 | 0.35% | 2.82 | 2.86 | 2.79 | 202.1K |
Jun 17, 2024 | 2.83 | 0.00% | 2.85 | 2.95 | 2.81 | 137.1K |
Jun 16, 2024 | 2.83 | -1.05% | 2.85 | 2.95 | 2.81 | 137.1K |
Jun 14, 2024 | 2.86 | -1.38% | 2.85 | 2.88 | 2.83 | 125.7K |
Jun 13, 2024 | 2.90 | -1.02% | 2.90 | 2.94 | 2.81 | 110.8K |
Jun 12, 2024 | 2.93 | 2.09% | 2.87 | 2.97 | 2.87 | 134.3K |
Jun 11, 2024 | 2.87 | 1.06% | 2.81 | 2.87 | 2.79 | 119.7K |
Jun 10, 2024 | 2.84 | 2.16% | 2.78 | 2.86 | 2.76 | 163.4K |
Jun 7, 2024 | 2.78 | 0.72% | 2.72 | 2.83 | 2.69 | 233.9K |
Jun 6, 2024 | 2.76 | 8.66% | 2.64 | 2.79 | 2.54 | 276.8K |
Jun 5, 2024 | 2.54 | 0.40% | 2.56 | 2.57 | 2.51 | 145.4K |
Jun 4, 2024 | 2.53 | 0.40% | 2.50 | 2.60 | 2.50 | 126.7K |
Jun 3, 2024 | 2.52 | -1.95% | 2.62 | 2.62 | 2.51 | 111.1K |
May 31, 2024 | 2.57 | -1.15% | 2.61 | 2.62 | 2.51 | 208.5K |
May 30, 2024 | 2.60 | 5.69% | 2.51 | 2.61 | 2.45 | 207.2K |
May 29, 2024 | 2.46 | -7.17% | 2.60 | 2.62 | 2.46 | 195.4K |
May 28, 2024 | 2.65 | 2.32% | 2.60 | 2.66 | 2.54 | 222.4K |
May 24, 2024 | 2.59 | -0.38% | 2.62 | 2.64 | 2.56 | 142.8K |
May 23, 2024 | 2.60 | 3.59% | 2.47 | 2.61 | 2.47 | 291.8K |
May 22, 2024 | 2.51 | -3.46% | 2.64 | 2.64 | 2.51 | 123.3K |
May 21, 2024 | 2.60 | 0.00% | 2.58 | 2.65 | 2.48 | 220.4K |
May 20, 2024 | 2.60 | 7.44% | 2.41 | 2.64 | 2.41 | 288.4K |
May 17, 2024 | 2.42 | 2.54% | 2.37 | 2.43 | 2.31 | 358.3K |
May 16, 2024 | 2.36 | -2.48% | 2.40 | 2.42 | 2.35 | 254.3K |
May 15, 2024 | 2.42 | 2.11% | 2.42 | 2.43 | 2.37 | 187.4K |
May 14, 2024 | 2.37 | 2.16% | 2.34 | 2.44 | 2.34 | 186.9K |
May 13, 2024 | 2.32 | -0.85% | 2.34 | 2.35 | 2.27 | 275.3K |
May 10, 2024 | 2.34 | -0.85% | 2.34 | 2.40 | 2.31 | 361.3K |
May 9, 2024 | 2.36 | -2.07% | 2.41 | 2.42 | 2.36 | 305.1K |
May 8, 2024 | 2.41 | -1.63% | 2.45 | 2.45 | 2.38 | 257.4K |
May 7, 2024 | 2.45 | -0.81% | 2.47 | 2.50 | 2.44 | 299.4K |
May 6, 2024 | 2.47 | -3.14% | 2.53 | 2.56 | 2.41 | 560.1K |
May 3, 2024 | 2.55 | -2.30% | 2.59 | 2.64 | 2.43 | 521.4K |
May 2, 2024 | 2.61 | -5.43% | 2.56 | 2.64 | 2.47 | 462.5K |
May 1, 2024 | 2.76 | 3.76% | 2.67 | 2.80 | 2.65 | 239.2K |
Apr 30, 2024 | 2.66 | -3.62% | 2.72 | 2.73 | 2.66 | 271.5K |
Apr 29, 2024 | 2.76 | -1.43% | 2.80 | 2.82 | 2.74 | 169.7K |
Apr 26, 2024 | 2.80 | 0.00% | 2.84 | 2.84 | 2.79 | 126.2K |
Apr 25, 2024 | 2.80 | 0.00% | 2.80 | 2.82 | 2.76 | 273.6K |
Apr 24, 2024 | 2.80 | 0.00% | 2.84 | 2.84 | 2.75 | 162.3K |
Apr 23, 2024 | 2.80 | 0.36% | 2.82 | 2.85 | 2.79 | 156.1K |
Apr 22, 2024 | 2.79 | -2.45% | 2.89 | 2.96 | 2.78 | 189.1K |
Apr 19, 2024 | 2.86 | -1.04% | 2.89 | 2.92 | 2.85 | 218.8K |
Apr 18, 2024 | 2.89 | -1.70% | 2.96 | 3.02 | 2.88 | 183.3K |
Apr 17, 2024 | 2.94 | 1.38% | 2.91 | 3.05 | 2.91 | 266.3K |
Apr 16, 2024 | 2.90 | 0.69% | 2.85 | 2.96 | 2.81 | 188.9K |
Apr 15, 2024 | 2.88 | 0.70% | 2.83 | 2.91 | 2.81 | 307.6K |
Apr 12, 2024 | 2.86 | -3.38% | 2.90 | 2.99 | 2.84 | 277.2K |
Apr 11, 2024 | 2.96 | 1.72% | 2.95 | 2.96 | 2.91 | 144.2K |
Apr 10, 2024 | 2.91 | -4.28% | 2.97 | 2.97 | 2.89 | 217.1K |
Apr 9, 2024 | 3.04 | 2.70% | 2.95 | 3.07 | 2.84 | 261.7K |
Apr 8, 2024 | 2.96 | 2.78% | 2.85 | 2.96 | 2.73 | 693.4K |
Apr 5, 2024 | 2.88 | -6.19% | 3.04 | 3.08 | 2.87 | 338.6K |
Apr 4, 2024 | 3.07 | -2.85% | 3.17 | 3.24 | 3.05 | 330.0K |
Apr 3, 2024 | 3.16 | 0.32% | 3.13 | 3.18 | 3.13 | 210.2K |
Apr 2, 2024 | 3.15 | -6.25% | 3.31 | 3.32 | 3.13 | 290.3K |
Apr 1, 2024 | 3.36 | 3.07% | 3.29 | 3.36 | 3.23 | 319.5K |
Mar 28, 2024 | 3.26 | 3.16% | 3.14 | 3.35 | 3.14 | 307.8K |
Mar 27, 2024 | 3.16 | -0.94% | 3.20 | 3.21 | 3.15 | 243.9K |
Mar 26, 2024 | 3.19 | 0.63% | 3.20 | 3.24 | 3.18 | 137.9K |
Mar 25, 2024 | 3.17 | 0.63% | 3.13 | 3.21 | 3.12 | 180.2K |
Mar 22, 2024 | 3.15 | -1.25% | 3.16 | 3.20 | 3.13 | 213.2K |
Mar 21, 2024 | 3.19 | -2.74% | 3.23 | 3.29 | 3.18 | 231.3K |
Mar 20, 2024 | 3.28 | 4.46% | 3.12 | 3.28 | 3.12 | 214.6K |
Mar 19, 2024 | 3.14 | 0.00% | 3.15 | 3.17 | 3.13 | 191.1K |
Mar 18, 2024 | 3.14 | -0.32% | 3.14 | 3.18 | 3.13 | 177.2K |
Mar 15, 2024 | 3.15 | -0.63% | 3.14 | 3.21 | 3.11 | 468.1K |
Mar 14, 2024 | 3.17 | -0.94% | 3.20 | 3.22 | 3.14 | 251.3K |
Mar 13, 2024 | 3.20 | -0.62% | 3.22 | 3.25 | 3.17 | 156.9K |
Mar 12, 2024 | 3.22 | 3.21% | 3.17 | 3.26 | 3.12 | 246.6K |
Mar 11, 2024 | 3.12 | 1.30% | 3.08 | 3.16 | 3.06 | 241.4K |
Mar 8, 2024 | 3.08 | 1.32% | 3.08 | 3.19 | 3.07 | 234.8K |
Mar 7, 2024 | 3.04 | 4.11% | 2.95 | 3.09 | 2.93 | 221.4K |
Mar 6, 2024 | 2.92 | 1.39% | 2.90 | 2.95 | 2.86 | 186.4K |
Mar 5, 2024 | 2.88 | 0.70% | 2.91 | 2.95 | 2.80 | 198.6K |
Mar 4, 2024 | 2.86 | -10.62% | 3.20 | 3.20 | 2.85 | 540.5K |
Mar 1, 2024 | 3.20 | -0.93% | 3.26 | 3.27 | 3.20 | 215.6K |
Feb 29, 2024 | 3.23 | 4.19% | 3.19 | 3.33 | 3.16 | 451.7K |
Feb 28, 2024 | 3.10 | 0.98% | 3.07 | 3.16 | 3.03 | 295.7K |
Feb 27, 2024 | 3.07 | -2.85% | 3.20 | 3.21 | 3.07 | 196.2K |
Feb 26, 2024 | 3.16 | 2.60% | 3.06 | 3.20 | 3.01 | 283.5K |
Feb 23, 2024 | 3.08 | 3.36% | 2.99 | 3.10 | 2.94 | 145.2K |
Feb 22, 2024 | 2.98 | -1.00% | 3.03 | 3.11 | 2.94 | 276.6K |
Feb 21, 2024 | 3.01 | -2.59% | 3.08 | 3.10 | 2.97 | 189.7K |
Feb 20, 2024 | 3.09 | -3.74% | 3.18 | 3.19 | 3.09 | 189.3K |
Feb 16, 2024 | 3.21 | -2.73% | 3.29 | 3.29 | 3.20 | 153.3K |
Feb 15, 2024 | 3.30 | 3.45% | 3.15 | 3.31 | 3.15 | 208.8K |
Feb 14, 2024 | 3.19 | 5.63% | 3.07 | 3.21 | 3.03 | 256.7K |
Feb 13, 2024 | 3.02 | -9.04% | 3.23 | 3.23 | 2.98 | 350.5K |
Feb 12, 2024 | 3.32 | 2.15% | 3.24 | 3.36 | 3.24 | 240.8K |
Feb 9, 2024 | 3.25 | 3.50% | 3.17 | 3.27 | 3.17 | 194.4K |
Feb 8, 2024 | 3.14 | 0.32% | 3.14 | 3.19 | 3.11 | 169.3K |
Feb 7, 2024 | 3.13 | -1.26% | 3.17 | 3.20 | 3.11 | 271.8K |
Feb 6, 2024 | 3.17 | -0.63% | 3.19 | 3.23 | 3.16 | 215.0K |
Feb 5, 2024 | 3.19 | -2.45% | 3.22 | 3.27 | 3.17 | 209.5K |
Feb 2, 2024 | 3.27 | -0.61% | 3.25 | 3.31 | 3.22 | 238.2K |
Feb 1, 2024 | 3.29 | 0.30% | 3.33 | 3.40 | 3.26 | 212.5K |
Jan 31, 2024 | 3.28 | -1.80% | 3.31 | 3.37 | 3.28 | 421.2K |
Jan 30, 2024 | 3.34 | -2.34% | 3.41 | 3.41 | 3.34 | 280.6K |
Jan 29, 2024 | 3.42 | 3.01% | 3.32 | 3.43 | 3.28 | 323.4K |
Jan 26, 2024 | 3.32 | -0.30% | 3.36 | 3.41 | 3.31 | 235.3K |
Jan 25, 2024 | 3.33 | 1.83% | 3.33 | 3.36 | 3.29 | 266.9K |
Jan 24, 2024 | 3.27 | -2.39% | 3.36 | 3.38 | 3.27 | 211.2K |
Jan 23, 2024 | 3.35 | 0.30% | 3.32 | 3.41 | 3.32 | 223.0K |
Jan 22, 2024 | 3.34 | 5.36% | 3.18 | 3.34 | 3.17 | 344.9K |
Jan 19, 2024 | 3.17 | -1.86% | 3.20 | 3.23 | 3.15 | 295.2K |
Jan 18, 2024 | 3.23 | 2.22% | 3.16 | 3.24 | 3.15 | 246.7K |
Jan 17, 2024 | 3.16 | -2.47% | 3.17 | 3.19 | 3.12 | 420.9K |
Jan 16, 2024 | 3.24 | 0.31% | 3.23 | 3.28 | 3.17 | 340.5K |
Jan 12, 2024 | 3.23 | -1.22% | 3.34 | 3.34 | 3.18 | 503.5K |
Jan 11, 2024 | 3.27 | -0.30% | 3.28 | 3.30 | 3.20 | 384.1K |
Jan 10, 2024 | 3.28 | 0.00% | 3.28 | 3.32 | 3.21 | 242.1K |
Jan 9, 2024 | 3.28 | -3.24% | 3.36 | 3.36 | 3.24 | 218.8K |
Jan 8, 2024 | 3.39 | 2.73% | 3.33 | 3.43 | 3.30 | 292.2K |
Jan 5, 2024 | 3.30 | -1.79% | 3.37 | 3.41 | 3.30 | 380.8K |
Jan 4, 2024 | 3.36 | 2.44% | 3.30 | 3.39 | 3.27 | 304.7K |
Jan 3, 2024 | 3.28 | -0.91% | 3.30 | 3.34 | 3.23 | 302.0K |
Jan 2, 2024 | 3.31 | 1.22% | 3.22 | 3.42 | 3.16 | 410.9K |
Dec 29, 2023 | 3.27 | 0.00% | 3.27 | 3.33 | 3.26 | 169.7K |
Dec 28, 2023 | 3.27 | -1.21% | 3.32 | 3.36 | 3.20 | 245.7K |
Dec 27, 2023 | 3.31 | -2.93% | 3.42 | 3.42 | 3.26 | 284.3K |
Dec 26, 2023 | 3.41 | 1.19% | 3.34 | 3.42 | 3.34 | 175.2K |
Dec 22, 2023 | 3.37 | 1.51% | 3.34 | 3.42 | 3.26 | 230.8K |
Dec 21, 2023 | 3.32 | 3.75% | 3.24 | 3.32 | 3.23 | 194.5K |
Dec 20, 2023 | 3.20 | -1.23% | 3.25 | 3.40 | 3.19 | 496.3K |
Dec 19, 2023 | 3.24 | 5.54% | 3.08 | 3.25 | 3.03 | 415.3K |
Dec 18, 2023 | 3.07 | -0.65% | 3.12 | 3.15 | 3.05 | 436.3K |
Dec 15, 2023 | 3.09 | -3.74% | 3.24 | 3.24 | 2.96 | 944.3K |
Dec 14, 2023 | 3.21 | -1.53% | 3.27 | 3.33 | 3.13 | 499.5K |
Dec 13, 2023 | 3.26 | -1.51% | 3.30 | 3.30 | 2.96 | 515.2K |
Dec 12, 2023 | 3.31 | 4.42% | 3.16 | 3.35 | 3.13 | 825.1K |
Dec 11, 2023 | 3.17 | 0.63% | 3.13 | 3.19 | 3.09 | 311.1K |
Dec 8, 2023 | 3.15 | 2.61% | 3.03 | 3.16 | 3.00 | 434.2K |
Dec 7, 2023 | 3.07 | -3.46% | 3.18 | 3.18 | 3.05 | 240.3K |
Dec 6, 2023 | 3.18 | -1.55% | 3.25 | 3.28 | 3.16 | 311.3K |
Dec 5, 2023 | 3.23 | 0.31% | 3.22 | 3.24 | 3.05 | 327.0K |
Dec 4, 2023 | 3.22 | 0.62% | 3.19 | 3.30 | 3.19 | 397.5K |
Dec 1, 2023 | 3.20 | 1.91% | 3.15 | 3.22 | 3.08 | 481.2K |
Nov 30, 2023 | 3.14 | -2.18% | 3.21 | 3.24 | 3.12 | 1.9M |
Nov 29, 2023 | 3.21 | 1.90% | 3.20 | 3.28 | 3.13 | 369.6K |
Nov 28, 2023 | 3.15 | 0.96% | 3.14 | 3.21 | 3.09 | 318.0K |
Nov 27, 2023 | 3.12 | 1.30% | 3.05 | 3.16 | 3.05 | 342.5K |
Nov 24, 2023 | 3.08 | 0.98% | 3.03 | 3.11 | 2.96 | 152.4K |
Nov 22, 2023 | 3.05 | -0.33% | 3.10 | 3.13 | 3.00 | 212.0K |
Nov 21, 2023 | 3.06 | -2.24% | 3.13 | 3.13 | 3.03 | 236.5K |
Nov 20, 2023 | 3.13 | 0.00% | 3.11 | 3.15 | 3.06 | 284.5K |
Nov 17, 2023 | 3.13 | 5.03% | 2.99 | 3.13 | 2.97 | 409.0K |
Nov 16, 2023 | 2.98 | -3.87% | 3.12 | 3.12 | 2.94 | 374.8K |
Nov 15, 2023 | 3.10 | 2.31% | 3.00 | 3.12 | 3.00 | 560.6K |
Nov 14, 2023 | 3.03 | 3.41% | 3.02 | 3.10 | 2.98 | 434.2K |
Nov 13, 2023 | 2.93 | 0.34% | 2.93 | 3.09 | 2.89 | 531.6K |
Nov 10, 2023 | 2.92 | 4.66% | 2.75 | 2.93 | 2.72 | 1.8M |
Nov 9, 2023 | 2.79 | 0.36% | 2.81 | 2.90 | 2.77 | 506.1K |
Nov 8, 2023 | 2.78 | 0.00% | 2.75 | 2.82 | 2.65 | 442.7K |
Nov 7, 2023 | 2.78 | 1.09% | 2.77 | 2.81 | 2.66 | 770.7K |
Nov 6, 2023 | 2.75 | -2.48% | 2.82 | 2.85 | 2.72 | 482.2K |
Nov 3, 2023 | 2.82 | 1.44% | 2.75 | 2.98 | 2.71 | 857.2K |
Nov 2, 2023 | 2.78 | 15.83% | 2.46 | 2.80 | 2.44 | 594.3K |
Nov 1, 2023 | 2.40 | 10.60% | 2.27 | 2.51 | 2.27 | 626.9K |
Oct 31, 2023 | 2.17 | 1.88% | 2.12 | 2.21 | 2.12 | 154.6K |
Oct 30, 2023 | 2.13 | 3.90% | 2.04 | 2.14 | 2.03 | 159.0K |
Oct 27, 2023 | 2.05 | 0.49% | 2.04 | 2.06 | 2.01 | 334.5K |
Oct 26, 2023 | 2.04 | 0.49% | 2.04 | 2.07 | 2.02 | 116.0K |
Oct 25, 2023 | 2.03 | -3.79% | 2.09 | 2.09 | 2.02 | 315.3K |
Oct 24, 2023 | 2.11 | 4.46% | 2.06 | 2.13 | 2.06 | 183.4K |
Oct 23, 2023 | 2.02 | -0.98% | 2.01 | 2.08 | 2.01 | 276.7K |
Oct 20, 2023 | 2.04 | -2.39% | 2.11 | 2.12 | 2.04 | 235.9K |
Oct 19, 2023 | 2.09 | -3.24% | 2.16 | 2.16 | 2.08 | 214.0K |
Oct 18, 2023 | 2.16 | -0.92% | 2.17 | 2.19 | 2.14 | 201.6K |
Oct 17, 2023 | 2.18 | 2.35% | 2.16 | 2.19 | 2.12 | 144.0K |
Oct 16, 2023 | 2.13 | 5.97% | 2.10 | 2.13 | 2.02 | 290.1K |
Oct 13, 2023 | 2.01 | -1.95% | 2.03 | 2.06 | 2.01 | 211.5K |
Oct 12, 2023 | 2.05 | -3.76% | 2.15 | 2.16 | 2.04 | 249.7K |
Oct 11, 2023 | 2.13 | -2.74% | 2.20 | 2.21 | 2.12 | 185.2K |
Oct 10, 2023 | 2.19 | 1.39% | 2.17 | 2.27 | 2.17 | 190.6K |
Oct 9, 2023 | 2.16 | 0.00% | 2.16 | 2.17 | 2.11 | 172.2K |
Oct 6, 2023 | 2.16 | -4.42% | 2.23 | 2.27 | 2.15 | 321.2K |
Oct 5, 2023 | 2.26 | 4.15% | 2.18 | 2.26 | 2.16 | 194.8K |
Oct 4, 2023 | 2.17 | 4.83% | 2.11 | 2.18 | 2.03 | 321.1K |
Oct 3, 2023 | 2.07 | -2.36% | 2.10 | 2.12 | 2.05 | 417.6K |
Oct 2, 2023 | 2.12 | -3.64% | 2.20 | 2.25 | 2.08 | 1.4M |
Sep 29, 2023 | 2.20 | 2.33% | 2.16 | 2.22 | 2.13 | 751.9K |
Sep 28, 2023 | 2.15 | 0.00% | 2.15 | 2.17 | 2.12 | 569.9K |
Sep 27, 2023 | 2.15 | -0.46% | 2.16 | 2.19 | 2.15 | 302.0K |
Sep 26, 2023 | 2.16 | -0.92% | 2.17 | 2.19 | 2.14 | 525.8K |
Sep 25, 2023 | 2.18 | 0.00% | 2.18 | 2.21 | 2.17 | 273.9K |
Sep 22, 2023 | 2.18 | 0.46% | 2.18 | 2.22 | 2.18 | 231.9K |
Sep 21, 2023 | 2.17 | -0.46% | 2.17 | 2.20 | 2.15 | 509.2K |
Sep 20, 2023 | 2.18 | -0.91% | 2.20 | 2.24 | 2.17 | 316.9K |
Sep 19, 2023 | 2.20 | -0.45% | 2.21 | 2.23 | 2.20 | 780.0K |
Sep 18, 2023 | 2.21 | -3.91% | 2.29 | 2.29 | 2.20 | 1.1M |
Sep 15, 2023 | 2.30 | 0.00% | 2.30 | 2.32 | 2.26 | 608.2K |
Sep 14, 2023 | 2.30 | 2.22% | 2.26 | 2.30 | 2.26 | 194.9K |
Sep 13, 2023 | 2.25 | -0.88% | 2.28 | 2.30 | 2.25 | 303.4K |
Sep 12, 2023 | 2.27 | -1.73% | 2.31 | 2.34 | 2.27 | 399.3K |
Sep 11, 2023 | 2.31 | 0.43% | 2.30 | 2.33 | 2.29 | 202.9K |
Sep 8, 2023 | 2.30 | -0.43% | 2.31 | 2.35 | 2.28 | 294.4K |
Sep 7, 2023 | 2.31 | -2.12% | 2.35 | 2.36 | 2.28 | 632.8K |
Sep 6, 2023 | 2.36 | -0.84% | 2.37 | 2.43 | 2.35 | 237.3K |
Sep 5, 2023 | 2.38 | -3.25% | 2.46 | 2.46 | 2.37 | 203.3K |
Sep 1, 2023 | 2.46 | 1.65% | 2.43 | 2.48 | 2.42 | 230.5K |
Aug 31, 2023 | 2.42 | -0.82% | 2.41 | 2.47 | 2.40 | 370.4K |
Aug 30, 2023 | 2.44 | 2.95% | 2.36 | 2.46 | 2.36 | 278.9K |
Aug 29, 2023 | 2.37 | 0.85% | 2.34 | 2.42 | 2.34 | 569.2K |
Aug 28, 2023 | 2.35 | -1.67% | 2.39 | 2.43 | 2.34 | 516.6K |
Aug 25, 2023 | 2.39 | -1.24% | 2.43 | 2.45 | 2.38 | 395.0K |
Aug 24, 2023 | 2.42 | -1.63% | 2.46 | 2.50 | 2.41 | 402.6K |
Aug 23, 2023 | 2.46 | 0.00% | 2.46 | 2.52 | 2.45 | 578.8K |
Aug 22, 2023 | 2.46 | -3.53% | 2.56 | 2.57 | 2.46 | 327.2K |
Aug 21, 2023 | 2.55 | 4.51% | 2.44 | 2.56 | 2.41 | 661.3K |
Aug 18, 2023 | 2.44 | -2.01% | 2.46 | 2.52 | 2.42 | 349.2K |
Aug 17, 2023 | 2.49 | -1.58% | 2.52 | 2.62 | 2.47 | 376.3K |
Aug 16, 2023 | 2.53 | 1.20% | 2.49 | 2.57 | 2.47 | 290.8K |
Aug 15, 2023 | 2.50 | -2.72% | 2.53 | 2.58 | 2.49 | 385.5K |
Aug 14, 2023 | 2.57 | -5.86% | 2.70 | 2.70 | 2.52 | 415.6K |
Aug 11, 2023 | 2.73 | 2.63% | 2.65 | 2.74 | 2.61 | 525.3K |
Aug 10, 2023 | 2.66 | -0.75% | 2.71 | 2.71 | 2.60 | 656.2K |
Aug 9, 2023 | 2.68 | 1.13% | 2.65 | 2.70 | 2.62 | 627.6K |
Aug 8, 2023 | 2.65 | 4.33% | 2.49 | 2.73 | 2.42 | 1.1M |
Aug 7, 2023 | 2.54 | 3.25% | 2.46 | 2.61 | 2.46 | 612.3K |
Aug 4, 2023 | 2.46 | -0.81% | 2.53 | 2.53 | 2.40 | 753.5K |
Aug 3, 2023 | 2.48 | -6.06% | 2.53 | 2.53 | 2.37 | 1.2M |
Aug 2, 2023 | 2.64 | -5.71% | 2.76 | 2.82 | 2.56 | 1.0M |
Aug 1, 2023 | 2.80 | 2.94% | 2.70 | 2.82 | 2.63 | 1.1M |
Jul 31, 2023 | 2.72 | 13.81% | 2.42 | 2.72 | 2.41 | 1.6M |
Jul 28, 2023 | 2.39 | 2.58% | 2.31 | 2.42 | 2.17 | 2.4M |
Jul 27, 2023 | 2.33 | -16.79% | 2.81 | 2.81 | 2.29 | 4.0M |
Jul 26, 2023 | 2.80 | -9.39% | 3.07 | 3.08 | 2.68 | 3.0M |
Jul 25, 2023 | 3.09 | -35.89% | 3.80 | 3.80 | 3.06 | 5.2M |
Jul 24, 2023 | 4.82 | -2.43% | 4.95 | 5.05 | 4.80 | 87.6K |
Jul 21, 2023 | 4.94 | -3.89% | 5.14 | 5.22 | 4.90 | 207.4K |
Jul 20, 2023 | 5.14 | -0.39% | 5.15 | 5.16 | 5.07 | 135.0K |
Jul 19, 2023 | 5.16 | -2.27% | 5.25 | 5.32 | 5.12 | 165.0K |
Jul 18, 2023 | 5.28 | 2.52% | 5.14 | 5.30 | 5.08 | 180.6K |
Jul 17, 2023 | 5.15 | 0.98% | 5.12 | 5.22 | 5.11 | 201.0K |
Jul 14, 2023 | 5.10 | -2.86% | 5.30 | 5.30 | 5.07 | 192.3K |
Jul 13, 2023 | 5.25 | 6.49% | 4.97 | 5.32 | 4.83 | 401.1K |
Jul 12, 2023 | 4.93 | 0.41% | 5.00 | 5.01 | 4.88 | 227.6K |
Jul 11, 2023 | 4.91 | -0.61% | 4.97 | 5.00 | 4.89 | 209.7K |
Jul 10, 2023 | 4.94 | 1.86% | 4.81 | 4.98 | 4.81 | 194.5K |
Jul 7, 2023 | 4.85 | -0.21% | 4.81 | 4.91 | 4.80 | 364.0K |
Jul 6, 2023 | 4.86 | 1.25% | 4.82 | 4.88 | 4.65 | 206.5K |
Jul 5, 2023 | 4.80 | -0.83% | 4.80 | 4.85 | 4.77 | 244.2K |
Jul 3, 2023 | 4.84 | 1.04% | 4.84 | 4.84 | 4.77 | 190.0K |
Jun 30, 2023 | 4.79 | 5.51% | 4.57 | 4.89 | 4.50 | 699.0K |
Jun 29, 2023 | 4.54 | 2.95% | 4.41 | 4.58 | 4.40 | 156.0K |
Jun 28, 2023 | 4.41 | 1.15% | 4.34 | 4.47 | 4.33 | 168.8K |
Jun 27, 2023 | 4.36 | 2.83% | 4.24 | 4.40 | 4.22 | 169.7K |
Jun 26, 2023 | 4.24 | -3.85% | 4.46 | 4.46 | 4.24 | 264.7K |
Jun 23, 2023 | 4.41 | 2.56% | 4.28 | 4.49 | 4.22 | 639.4K |
Jun 22, 2023 | 4.30 | -2.93% | 4.54 | 4.54 | 4.28 | 199.9K |
Jun 21, 2023 | 4.43 | -1.77% | 4.47 | 4.55 | 4.36 | 282.1K |
Jun 20, 2023 | 4.51 | 0.00% | 4.51 | 4.54 | 4.41 | 272.0K |
Jun 16, 2023 | 4.51 | -5.25% | 4.83 | 4.83 | 4.51 | 343.2K |
Jun 15, 2023 | 4.76 | 2.37% | 4.63 | 4.79 | 4.63 | 163.1K |
Jun 14, 2023 | 4.65 | -1.48% | 4.73 | 4.80 | 4.64 | 190.4K |
Jun 13, 2023 | 4.72 | 3.96% | 4.60 | 4.75 | 4.59 | 233.7K |
Jun 12, 2023 | 4.54 | 4.61% | 4.41 | 4.58 | 4.35 | 249.3K |
Jun 9, 2023 | 4.34 | -3.12% | 4.46 | 4.54 | 4.30 | 148.9K |
Jun 8, 2023 | 4.48 | 0.00% | 4.53 | 4.53 | 4.44 | 221.1K |
Jun 7, 2023 | 4.48 | 1.82% | 4.41 | 4.60 | 4.41 | 301.1K |
Jun 6, 2023 | 4.40 | 3.77% | 4.24 | 4.41 | 4.20 | 387.3K |
Jun 5, 2023 | 4.24 | -1.17% | 4.25 | 4.36 | 4.14 | 744.4K |
Jun 2, 2023 | 4.29 | 1.66% | 4.29 | 4.39 | 4.23 | 410.4K |
Jun 1, 2023 | 4.22 | -8.26% | 4.56 | 4.62 | 4.13 | 455.8K |
May 31, 2023 | 4.60 | 2.45% | 4.46 | 4.71 | 4.45 | 1.3M |
May 30, 2023 | 4.49 | 2.28% | 4.34 | 4.54 | 4.33 | 256.2K |
May 26, 2023 | 4.39 | 5.78% | 4.11 | 4.41 | 4.11 | 176.1K |
May 25, 2023 | 4.15 | -0.95% | 4.19 | 4.26 | 4.12 | 251.6K |
May 24, 2023 | 4.19 | -0.95% | 4.28 | 4.28 | 4.17 | 127.6K |
May 23, 2023 | 4.23 | 3.42% | 4.05 | 4.30 | 4.05 | 273.6K |
May 22, 2023 | 4.09 | 1.24% | 4.04 | 4.14 | 4.03 | 359.4K |
May 19, 2023 | 4.04 | -2.18% | 4.20 | 4.22 | 3.99 | 409.7K |
May 18, 2023 | 4.13 | 4.03% | 3.96 | 4.13 | 3.91 | 346.4K |
May 17, 2023 | 3.97 | 7.30% | 3.71 | 4.02 | 3.68 | 370.9K |
May 16, 2023 | 3.70 | -2.37% | 3.79 | 3.79 | 3.67 | 412.1K |
May 15, 2023 | 3.79 | -2.32% | 3.84 | 3.89 | 3.78 | 688.5K |
May 12, 2023 | 3.88 | -1.27% | 3.93 | 4.07 | 3.87 | 192.7K |
May 11, 2023 | 3.93 | -0.76% | 3.91 | 3.98 | 3.89 | 213.8K |
May 10, 2023 | 3.96 | -1.49% | 4.13 | 4.17 | 3.94 | 201.6K |
May 9, 2023 | 4.02 | 0.75% | 3.95 | 4.08 | 3.91 | 487.4K |
May 8, 2023 | 3.99 | -3.86% | 4.20 | 4.22 | 3.96 | 566.0K |
May 5, 2023 | 4.15 | 2.47% | 4.07 | 4.45 | 4.02 | 462.0K |
May 4, 2023 | 4.05 | 17.05% | 3.61 | 4.38 | 3.57 | 976.4K |
May 3, 2023 | 3.46 | -5.46% | 3.64 | 3.68 | 3.46 | 447.8K |
May 2, 2023 | 3.66 | -1.08% | 3.69 | 3.75 | 3.57 | 477.5K |
May 1, 2023 | 3.70 | -1.07% | 3.70 | 3.76 | 3.51 | 590.3K |
Apr 28, 2023 | 3.74 | 1.36% | 3.67 | 3.78 | 3.62 | 195.5K |
Apr 27, 2023 | 3.69 | -2.12% | 3.77 | 3.90 | 3.67 | 229.1K |
Apr 26, 2023 | 3.77 | 1.89% | 3.69 | 3.82 | 3.68 | 106.8K |
Apr 25, 2023 | 3.70 | 0.54% | 3.65 | 3.78 | 3.60 | 169.5K |
Apr 24, 2023 | 3.68 | -5.88% | 3.89 | 3.91 | 3.66 | 358.2K |
Apr 21, 2023 | 3.91 | -1.51% | 3.95 | 3.99 | 3.89 | 137.3K |
Apr 20, 2023 | 3.97 | -0.50% | 3.96 | 4.01 | 3.93 | 92.9K |
Apr 19, 2023 | 3.99 | -0.99% | 4.01 | 4.03 | 3.95 | 83.4K |
Apr 18, 2023 | 4.03 | -0.74% | 4.07 | 4.09 | 3.99 | 87.0K |
Apr 17, 2023 | 4.06 | 1.50% | 3.98 | 4.07 | 3.98 | 101.5K |
Apr 14, 2023 | 4.00 | -4.31% | 4.10 | 4.23 | 3.99 | 125.7K |
Apr 13, 2023 | 4.18 | 3.47% | 4.05 | 4.22 | 4.05 | 159.4K |
Apr 12, 2023 | 4.04 | -0.74% | 4.12 | 4.14 | 3.95 | 433.6K |
Apr 11, 2023 | 4.07 | -0.97% | 4.11 | 4.18 | 4.05 | 129.6K |
Apr 10, 2023 | 4.11 | 2.49% | 4.00 | 4.13 | 3.96 | 173.9K |
Apr 6, 2023 | 4.01 | 3.08% | 3.90 | 4.05 | 3.86 | 184.5K |
Apr 5, 2023 | 3.89 | -1.77% | 3.93 | 3.96 | 3.86 | 258.4K |
Apr 4, 2023 | 3.96 | 0.76% | 3.97 | 3.97 | 3.84 | 245.0K |
Apr 3, 2023 | 3.93 | -4.61% | 4.12 | 4.12 | 3.87 | 226.0K |
Mar 31, 2023 | 4.12 | 2.49% | 4.05 | 4.18 | 4.03 | 368.8K |
Mar 30, 2023 | 4.02 | -0.25% | 4.06 | 4.11 | 3.96 | 142.7K |
Mar 29, 2023 | 4.03 | 2.81% | 4.01 | 4.05 | 3.93 | 204.7K |
Mar 28, 2023 | 3.92 | -6.00% | 4.22 | 4.22 | 3.88 | 337.6K |
Mar 27, 2023 | 4.17 | 3.47% | 4.07 | 4.17 | 4.02 | 139.1K |
Mar 24, 2023 | 4.03 | -0.74% | 4.01 | 4.11 | 3.97 | 161.1K |
Mar 23, 2023 | 4.06 | 0.25% | 4.06 | 4.15 | 4.01 | 169.0K |
Mar 22, 2023 | 4.05 | -4.26% | 4.23 | 4.26 | 4.05 | 138.6K |
Mar 21, 2023 | 4.23 | 2.17% | 4.17 | 4.29 | 4.17 | 102.0K |
Mar 20, 2023 | 4.14 | 2.99% | 4.06 | 4.21 | 4.00 | 135.3K |
Mar 17, 2023 | 4.02 | -1.95% | 4.05 | 4.08 | 4.00 | 385.5K |
Mar 16, 2023 | 4.10 | 0.00% | 4.06 | 4.16 | 3.97 | 168.9K |
Mar 15, 2023 | 4.10 | -1.91% | 4.08 | 4.11 | 3.95 | 227.0K |
Mar 14, 2023 | 4.18 | 1.95% | 4.21 | 4.28 | 4.09 | 469.0K |
Mar 13, 2023 | 4.10 | -2.15% | 4.10 | 4.16 | 3.96 | 292.5K |
Mar 10, 2023 | 4.19 | -3.46% | 4.32 | 4.46 | 4.17 | 565.3K |
Mar 9, 2023 | 4.34 | -5.45% | 4.58 | 4.64 | 4.33 | 347.6K |
Mar 8, 2023 | 4.59 | -7.46% | 4.90 | 4.95 | 4.45 | 456.3K |
Mar 7, 2023 | 4.96 | 1.22% | 4.92 | 4.98 | 4.79 | 196.3K |
Mar 6, 2023 | 4.90 | -3.16% | 5.05 | 5.07 | 4.82 | 295.4K |
Mar 3, 2023 | 5.06 | 4.76% | 4.78 | 5.10 | 4.72 | 301.8K |
Mar 2, 2023 | 4.83 | 8.05% | 4.51 | 5.25 | 4.22 | 758.9K |
Mar 1, 2023 | 4.47 | 4.44% | 4.28 | 4.64 | 4.23 | 234.9K |
Feb 28, 2023 | 4.28 | 0.71% | 4.25 | 4.35 | 4.23 | 345.5K |
Feb 27, 2023 | 4.25 | -3.85% | 4.40 | 4.42 | 4.23 | 254.7K |
Feb 24, 2023 | 4.42 | -2.43% | 4.44 | 4.47 | 4.37 | 244.7K |
Feb 23, 2023 | 4.53 | -4.63% | 4.78 | 4.84 | 4.46 | 164.5K |
Feb 22, 2023 | 4.75 | 0.00% | 4.77 | 4.83 | 4.73 | 147.5K |
Feb 21, 2023 | 4.75 | -3.26% | 4.84 | 4.84 | 4.75 | 133.2K |
Feb 17, 2023 | 4.91 | 0.61% | 4.90 | 4.94 | 4.80 | 128.6K |
Feb 16, 2023 | 4.88 | 0.62% | 4.80 | 5.04 | 4.79 | 251.9K |
Feb 15, 2023 | 4.85 | 1.68% | 4.82 | 4.89 | 4.71 | 124.9K |
Feb 14, 2023 | 4.77 | -1.24% | 4.80 | 4.88 | 4.66 | 234.5K |
Feb 13, 2023 | 4.83 | 2.55% | 4.70 | 4.86 | 4.64 | 156.3K |
Feb 10, 2023 | 4.71 | -2.89% | 4.83 | 4.84 | 4.69 | 173.4K |
Feb 9, 2023 | 4.85 | 0.00% | 4.88 | 4.98 | 4.84 | 139.1K |
Feb 8, 2023 | 4.85 | 0.00% | 4.85 | 4.93 | 4.78 | 130.3K |
Feb 7, 2023 | 4.85 | -2.02% | 4.91 | 4.93 | 4.70 | 217.7K |
Feb 6, 2023 | 4.95 | -1.98% | 5.14 | 5.14 | 4.94 | 182.6K |
Feb 3, 2023 | 5.05 | -0.98% | 5.04 | 5.17 | 4.77 | 161.8K |
Feb 2, 2023 | 5.10 | 3.24% | 4.96 | 5.18 | 4.95 | 281.0K |
Feb 1, 2023 | 4.94 | 9.78% | 4.51 | 4.95 | 4.51 | 346.2K |
Jan 31, 2023 | 4.50 | -4.86% | 4.68 | 4.82 | 4.47 | 942.0K |
Jan 30, 2023 | 4.73 | -3.67% | 4.81 | 4.84 | 4.70 | 250.5K |
Jan 27, 2023 | 4.91 | -1.01% | 4.92 | 5.03 | 4.88 | 232.8K |
Jan 26, 2023 | 4.96 | -1.78% | 5.11 | 5.13 | 4.91 | 255.6K |
Jan 25, 2023 | 5.05 | 1.00% | 5.00 | 5.11 | 4.84 | 371.2K |
Jan 24, 2023 | 5.00 | -0.60% | 5.01 | 5.05 | 4.96 | 242.6K |
Jan 23, 2023 | 5.03 | -0.98% | 5.08 | 5.08 | 4.88 | 406.0K |
Jan 20, 2023 | 5.08 | 8.09% | 4.77 | 5.09 | 4.69 | 447.3K |
Jan 19, 2023 | 4.70 | 1.29% | 4.60 | 4.73 | 4.59 | 378.7K |
Jan 18, 2023 | 4.64 | 3.34% | 4.51 | 4.67 | 4.49 | 411.1K |
Jan 17, 2023 | 4.49 | 4.66% | 4.27 | 4.54 | 4.27 | 249.3K |
Jan 13, 2023 | 4.29 | 2.88% | 4.15 | 4.36 | 4.14 | 283.7K |
Jan 12, 2023 | 4.17 | 3.99% | 4.05 | 4.17 | 3.95 | 224.0K |
Jan 11, 2023 | 4.01 | -1.23% | 4.08 | 4.08 | 3.94 | 416.7K |
Jan 10, 2023 | 4.06 | -3.33% | 4.20 | 4.21 | 4.05 | 253.2K |
Jan 9, 2023 | 4.20 | 1.94% | 4.15 | 4.24 | 4.09 | 272.7K |
Jan 6, 2023 | 4.12 | 4.04% | 3.99 | 4.14 | 3.92 | 229.2K |
Jan 5, 2023 | 3.96 | -5.04% | 4.14 | 4.17 | 3.95 | 255.7K |
Jan 4, 2023 | 4.17 | 1.46% | 4.12 | 4.22 | 4.10 | 356.9K |
Jan 3, 2023 | 4.11 | 7.87% | 3.86 | 4.17 | 3.86 | 460.5K |
Dec 30, 2022 | 3.81 | -1.55% | 3.92 | 3.92 | 3.77 | 162.8K |
Dec 29, 2022 | 3.87 | 3.75% | 3.75 | 3.93 | 3.72 | 140.2K |
Dec 28, 2022 | 3.73 | -3.37% | 3.89 | 3.92 | 3.69 | 262.0K |
Dec 27, 2022 | 3.86 | -0.52% | 3.89 | 3.89 | 3.80 | 214.3K |
Dec 23, 2022 | 3.88 | -2.02% | 3.97 | 4.01 | 3.86 | 247.9K |
Dec 22, 2022 | 3.96 | 5.04% | 3.84 | 3.98 | 3.74 | 374.0K |
Dec 21, 2022 | 3.77 | 2.72% | 3.70 | 3.86 | 3.70 | 366.9K |
Dec 20, 2022 | 3.67 | -1.87% | 3.69 | 3.84 | 3.60 | 290.9K |
Dec 19, 2022 | 3.74 | 2.19% | 3.68 | 3.84 | 3.66 | 258.3K |
Dec 16, 2022 | 3.66 | 1.95% | 3.63 | 3.70 | 3.50 | 685.1K |
Dec 15, 2022 | 3.59 | -6.75% | 3.81 | 3.82 | 3.57 | 891.6K |
Dec 14, 2022 | 3.85 | -4.94% | 4.07 | 4.11 | 3.82 | 316.3K |
Dec 13, 2022 | 4.05 | 0.25% | 4.16 | 4.23 | 3.93 | 510.7K |
Dec 12, 2022 | 4.04 | 5.76% | 3.79 | 4.05 | 3.79 | 348.8K |
Dec 9, 2022 | 3.82 | 1.87% | 3.75 | 4.02 | 3.69 | 285.0K |
Dec 8, 2022 | 3.75 | -5.54% | 3.96 | 3.99 | 3.74 | 753.7K |
Dec 7, 2022 | 3.97 | -1.73% | 4.05 | 4.09 | 3.96 | 254.0K |
Dec 6, 2022 | 4.04 | 0.00% | 4.06 | 4.08 | 4.02 | 252.1K |
Dec 5, 2022 | 4.04 | -3.35% | 4.14 | 4.16 | 4.03 | 181.1K |
Dec 2, 2022 | 4.18 | 0.97% | 4.10 | 4.20 | 4.00 | 287.2K |
Dec 1, 2022 | 4.14 | -1.43% | 4.19 | 4.26 | 4.14 | 213.0K |
Nov 30, 2022 | 4.20 | 4.74% | 4.01 | 4.20 | 3.99 | 270.2K |
Nov 29, 2022 | 4.01 | -1.47% | 4.07 | 4.07 | 3.97 | 174.5K |
Nov 28, 2022 | 4.07 | -2.86% | 4.16 | 4.19 | 4.06 | 162.0K |
Nov 25, 2022 | 4.19 | 0.24% | 4.17 | 4.22 | 4.10 | 73.0K |
Nov 23, 2022 | 4.18 | 1.21% | 4.15 | 4.22 | 4.04 | 171.8K |
Nov 22, 2022 | 4.13 | -1.20% | 4.18 | 4.26 | 3.99 | 584.0K |
Nov 21, 2022 | 4.18 | -4.13% | 4.36 | 4.40 | 4.16 | 278.2K |
Nov 18, 2022 | 4.36 | 1.87% | 4.38 | 4.42 | 4.29 | 269.6K |
Nov 17, 2022 | 4.28 | 6.73% | 4.00 | 4.29 | 3.99 | 318.7K |
Nov 16, 2022 | 4.01 | -2.20% | 4.05 | 4.12 | 3.99 | 1.1M |
Nov 15, 2022 | 4.10 | 2.50% | 4.09 | 4.27 | 4.08 | 313.6K |
Nov 14, 2022 | 4.00 | -5.66% | 4.20 | 4.20 | 3.99 | 732.8K |
Nov 11, 2022 | 4.24 | -0.24% | 4.26 | 4.43 | 4.23 | 320.2K |
Nov 10, 2022 | 4.25 | 4.94% | 4.28 | 4.39 | 4.20 | 365.2K |
Nov 9, 2022 | 4.05 | -3.34% | 4.24 | 4.24 | 4.05 | 528.4K |
Nov 8, 2022 | 4.19 | 0.96% | 4.18 | 4.39 | 4.11 | 483.5K |
Nov 7, 2022 | 4.15 | -1.89% | 4.20 | 4.25 | 4.10 | 779.5K |
Nov 4, 2022 | 4.23 | -2.31% | 4.37 | 4.38 | 4.20 | 462.2K |
Nov 3, 2022 | 4.33 | -20.40% | 4.92 | 4.92 | 4.05 | 1.7M |
Nov 2, 2022 | 5.44 | -1.63% | 5.55 | 5.65 | 5.38 | 240.8K |
Nov 1, 2022 | 5.53 | -1.43% | 5.64 | 5.69 | 5.45 | 227.7K |
Oct 31, 2022 | 5.61 | -1.41% | 5.71 | 5.82 | 5.57 | 395.4K |
Oct 28, 2022 | 5.69 | 2.15% | 5.59 | 5.83 | 5.56 | 361.5K |
Oct 27, 2022 | 5.57 | -0.54% | 5.62 | 5.72 | 5.57 | 283.3K |
Oct 26, 2022 | 5.60 | -0.88% | 5.62 | 5.83 | 5.57 | 295.5K |
Oct 25, 2022 | 5.65 | 3.29% | 5.49 | 5.69 | 5.48 | 306.2K |
Oct 24, 2022 | 5.47 | -2.15% | 5.53 | 5.59 | 5.39 | 325.9K |
Oct 21, 2022 | 5.59 | 1.82% | 5.54 | 5.67 | 5.45 | 225.3K |
Oct 20, 2022 | 5.49 | 2.04% | 5.37 | 5.70 | 5.31 | 428.9K |
Oct 19, 2022 | 5.38 | 1.70% | 5.29 | 5.58 | 5.27 | 322.5K |
Oct 18, 2022 | 5.29 | 4.55% | 5.15 | 5.29 | 5.15 | 266.7K |
Oct 17, 2022 | 5.06 | 6.08% | 4.88 | 5.07 | 4.87 | 364.4K |
Oct 14, 2022 | 4.77 | 0.00% | 4.79 | 4.85 | 4.64 | 218.6K |
Oct 13, 2022 | 4.77 | 4.15% | 4.53 | 4.78 | 4.52 | 304.4K |
Oct 12, 2022 | 4.58 | -0.87% | 4.64 | 4.64 | 4.52 | 164.1K |
Oct 11, 2022 | 4.62 | 0.43% | 4.59 | 4.66 | 4.55 | 228.8K |
Oct 10, 2022 | 4.60 | -2.34% | 4.68 | 4.68 | 4.55 | 134.2K |
Oct 7, 2022 | 4.71 | -1.88% | 4.76 | 4.76 | 4.59 | 294.9K |
Oct 6, 2022 | 4.80 | -2.24% | 4.89 | 4.99 | 4.78 | 202.1K |
Oct 5, 2022 | 4.91 | -2.58% | 4.97 | 5.04 | 4.87 | 194.5K |
Oct 4, 2022 | 5.04 | 1.00% | 5.07 | 5.09 | 4.90 | 363.3K |
Oct 3, 2022 | 4.99 | 7.08% | 4.74 | 5.03 | 4.69 | 376.7K |
Sep 30, 2022 | 4.66 | -3.72% | 4.78 | 4.87 | 4.65 | 228.6K |
Sep 29, 2022 | 4.84 | -1.83% | 4.84 | 4.88 | 4.74 | 308.8K |
Sep 28, 2022 | 4.93 | 2.28% | 4.81 | 4.97 | 4.79 | 235.8K |
Sep 27, 2022 | 4.82 | 1.26% | 4.79 | 4.93 | 4.75 | 324.3K |
Sep 26, 2022 | 4.76 | 0.00% | 4.74 | 4.91 | 4.74 | 289.0K |
Sep 23, 2022 | 4.76 | 3.48% | 4.56 | 4.78 | 4.51 | 542.5K |
Sep 22, 2022 | 4.60 | -1.92% | 4.73 | 4.73 | 4.59 | 328.5K |
Sep 21, 2022 | 4.69 | -0.64% | 4.71 | 4.98 | 4.68 | 277.9K |
Sep 20, 2022 | 4.72 | -1.87% | 4.76 | 4.80 | 4.68 | 248.5K |
Sep 19, 2022 | 4.81 | -2.04% | 4.86 | 4.90 | 4.75 | 280.9K |
Sep 16, 2022 | 4.91 | -2.00% | 4.93 | 5.00 | 4.77 | 1.4M |
Sep 15, 2022 | 5.01 | 0.80% | 5.05 | 5.07 | 4.90 | 397.7K |
Sep 14, 2022 | 4.97 | 2.90% | 4.87 | 4.99 | 4.83 | 368.2K |
Sep 13, 2022 | 4.83 | -2.03% | 4.87 | 4.89 | 4.78 | 259.9K |
Sep 12, 2022 | 4.93 | -0.20% | 4.92 | 4.99 | 4.87 | 378.7K |
Sep 9, 2022 | 4.94 | 1.02% | 4.91 | 4.98 | 4.86 | 422.3K |
Sep 8, 2022 | 4.89 | -0.61% | 4.85 | 4.97 | 4.80 | 363.8K |
Sep 7, 2022 | 4.92 | 0.61% | 4.89 | 4.97 | 4.89 | 542.7K |
Sep 6, 2022 | 4.89 | 4.71% | 4.83 | 5.04 | 4.67 | 541.3K |
Sep 2, 2022 | 4.67 | -3.11% | 4.94 | 4.94 | 4.65 | 815.6K |
Sep 1, 2022 | 4.82 | -4.37% | 5.03 | 5.03 | 4.74 | 510.5K |
Aug 31, 2022 | 5.04 | -1.18% | 5.11 | 5.18 | 4.98 | 1.2M |
Aug 30, 2022 | 5.10 | -1.54% | 5.18 | 5.26 | 5.01 | 534.1K |
Aug 29, 2022 | 5.18 | -1.33% | 5.26 | 5.30 | 5.14 | 229.2K |
Aug 26, 2022 | 5.25 | -1.32% | 5.39 | 5.41 | 5.18 | 270.3K |
Aug 25, 2022 | 5.32 | 1.33% | 5.29 | 5.33 | 5.24 | 255.3K |
Aug 24, 2022 | 5.25 | -0.38% | 5.26 | 5.39 | 5.23 | 239.1K |
Aug 23, 2022 | 5.27 | -0.75% | 5.28 | 5.41 | 5.18 | 340.3K |
Aug 22, 2022 | 5.31 | -2.57% | 5.50 | 5.50 | 5.29 | 497.1K |
Aug 19, 2022 | 5.45 | 2.44% | 5.25 | 5.48 | 5.21 | 478.2K |
Aug 18, 2022 | 5.32 | 0.00% | 5.35 | 5.35 | 5.21 | 299.5K |
Aug 17, 2022 | 5.32 | -1.12% | 5.35 | 5.57 | 5.27 | 408.6K |
Aug 16, 2022 | 5.38 | 1.13% | 5.31 | 5.42 | 5.21 | 451.0K |
Aug 15, 2022 | 5.32 | -0.19% | 5.30 | 5.43 | 5.19 | 427.9K |
Aug 12, 2022 | 5.33 | 0.76% | 5.30 | 5.43 | 5.21 | 395.2K |
Aug 11, 2022 | 5.29 | -7.19% | 5.70 | 5.76 | 5.27 | 643.9K |
Aug 10, 2022 | 5.70 | 4.40% | 5.55 | 5.81 | 5.53 | 394.0K |
Aug 9, 2022 | 5.46 | -6.98% | 5.81 | 5.88 | 5.35 | 540.8K |
Aug 8, 2022 | 5.87 | 3.53% | 5.75 | 5.99 | 5.64 | 563.6K |
Aug 5, 2022 | 5.67 | -10.00% | 6.24 | 6.24 | 5.55 | 770.4K |
Aug 4, 2022 | 6.30 | -12.74% | 6.80 | 6.91 | 5.90 | 922.0K |
Aug 3, 2022 | 7.22 | 4.34% | 6.95 | 7.25 | 6.95 | 391.2K |
Aug 2, 2022 | 6.92 | 0.14% | 6.90 | 6.97 | 6.80 | 279.8K |
Aug 1, 2022 | 6.91 | -1.57% | 7.01 | 7.10 | 6.86 | 344.9K |
Jul 29, 2022 | 7.02 | -0.57% | 7.06 | 7.09 | 6.95 | 418.6K |
Jul 28, 2022 | 7.06 | 1.29% | 6.93 | 7.06 | 6.88 | 259.4K |
Jul 27, 2022 | 6.97 | 4.65% | 6.77 | 6.99 | 6.71 | 271.3K |
Jul 26, 2022 | 6.66 | -2.49% | 6.84 | 6.84 | 6.64 | 334.8K |
Jul 25, 2022 | 6.83 | 2.55% | 6.71 | 6.87 | 6.65 | 307.2K |
Jul 22, 2022 | 6.66 | -1.48% | 6.60 | 6.74 | 6.52 | 317.3K |
Jul 21, 2022 | 6.76 | 4.97% | 6.45 | 6.80 | 6.35 | 376.3K |
Jul 20, 2022 | 6.44 | 3.21% | 6.25 | 6.51 | 6.25 | 219.6K |
Jul 19, 2022 | 6.24 | 2.97% | 6.16 | 6.28 | 6.15 | 102.9K |
Jul 18, 2022 | 6.06 | -1.14% | 6.19 | 6.32 | 6.04 | 152.5K |
Jul 15, 2022 | 6.13 | 2.34% | 6.09 | 6.19 | 5.96 | 134.1K |
Jul 14, 2022 | 5.99 | 0.67% | 5.90 | 6.00 | 5.80 | 119.9K |
Jul 13, 2022 | 5.95 | -0.34% | 5.80 | 6.03 | 5.78 | 121.2K |
Jul 12, 2022 | 5.97 | -1.81% | 6.08 | 6.13 | 5.91 | 169.9K |
Jul 11, 2022 | 6.08 | -6.89% | 6.45 | 6.45 | 6.07 | 148.9K |
Jul 8, 2022 | 6.53 | -0.31% | 6.51 | 6.62 | 6.40 | 307.5K |
Jul 7, 2022 | 6.55 | 2.99% | 6.36 | 6.67 | 6.36 | 596.2K |
Jul 6, 2022 | 6.36 | 3.58% | 6.17 | 6.38 | 6.12 | 250.3K |
Jul 5, 2022 | 6.14 | -0.65% | 6.08 | 6.19 | 6.03 | 1.1M |
Jul 1, 2022 | 6.18 | 2.83% | 5.93 | 6.23 | 5.93 | 302.8K |
Jun 30, 2022 | 6.01 | -0.33% | 5.92 | 6.04 | 5.81 | 233.0K |
Jun 29, 2022 | 6.03 | 2.90% | 5.96 | 6.04 | 5.78 | 332.5K |
Jun 28, 2022 | 5.86 | -2.33% | 6.00 | 6.05 | 5.84 | 139.0K |
Jun 27, 2022 | 6.00 | 1.35% | 5.97 | 6.14 | 5.90 | 206.5K |
Jun 24, 2022 | 5.92 | 0.00% | 5.96 | 6.02 | 5.81 | 633.4K |
Jun 23, 2022 | 5.92 | 4.41% | 5.71 | 5.93 | 5.67 | 191.6K |
Jun 22, 2022 | 5.67 | 0.89% | 5.56 | 5.73 | 5.55 | 203.2K |
Jun 21, 2022 | 5.62 | -0.53% | 5.72 | 5.89 | 5.61 | 277.4K |
Jun 17, 2022 | 5.65 | 2.54% | 5.62 | 5.70 | 5.47 | 310.4K |
Jun 16, 2022 | 5.51 | -5.16% | 5.70 | 5.70 | 5.46 | 202.9K |
Jun 15, 2022 | 5.81 | 0.52% | 5.81 | 5.96 | 5.60 | 359.1K |
Jun 14, 2022 | 5.78 | 7.04% | 5.51 | 5.78 | 5.41 | 318.1K |
Jun 13, 2022 | 5.40 | -9.70% | 5.71 | 5.94 | 5.34 | 539.6K |
Au cours des 516 dernières semaines, Rimini Street closed higher in 283 weeks and lower in 233 weeks, delivering return -47.08% (annualized -6.24%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 7, 2025 | 5.16 | 23.74% | 4.13 | 5.38 | 3.87 | 3.8M |
Jun 30, 2025 | 4.17 | 10.61% | 3.77 | 4.20 | 3.59 | 1.1M |
Jun 23, 2025 | 3.77 | 21.22% | 3.08 | 4.10 | 3.02 | 2.5M |
Jun 16, 2025 | 3.11 | -5.47% | 3.34 | 3.49 | 3.03 | 1.3M |
Jun 9, 2025 | 3.29 | 3.79% | 3.18 | 3.55 | 3.11 | 1.3M |
Jun 2, 2025 | 3.17 | 3.93% | 3.04 | 3.47 | 2.88 | 2.0M |
May 26, 2025 | 3.05 | -13.84% | 3.58 | 3.70 | 2.99 | 1.2M |
May 19, 2025 | 3.54 | 5.99% | 3.34 | 3.60 | 3.28 | 755.1K |
May 12, 2025 | 3.34 | 0.00% | 3.45 | 3.69 | 3.10 | 2.0M |
May 5, 2025 | 3.34 | 1.83% | 3.24 | 3.45 | 3.17 | 1.2M |
Apr 28, 2025 | 3.28 | -6.29% | 3.50 | 3.60 | 3.24 | 1.5M |
Apr 21, 2025 | 3.50 | 12.18% | 3.08 | 3.54 | 3.04 | 909.6K |
Apr 14, 2025 | 3.12 | -4.29% | 3.29 | 3.36 | 3.11 | 509.2K |
Apr 7, 2025 | 3.26 | 0.93% | 2.87 | 3.60 | 2.79 | 1.6M |
Mar 31, 2025 | 3.23 | -6.92% | 3.36 | 3.58 | 3.05 | 1.3M |
Mar 24, 2025 | 3.47 | -10.80% | 3.92 | 4.00 | 3.39 | 1.2M |
Mar 17, 2025 | 3.89 | -3.47% | 4.05 | 4.14 | 3.70 | 1.6M |
Mar 10, 2025 | 4.03 | 9.51% | 3.63 | 4.08 | 3.45 | 2.4M |
Mar 3, 2025 | 3.68 | 3.66% | 3.68 | 3.80 | 3.35 | 1.8M |
Feb 24, 2025 | 3.55 | 12.34% | 3.17 | 3.67 | 3.04 | 2.1M |
Feb 17, 2025 | 3.16 | -7.60% | 3.51 | 3.75 | 3.16 | 1.1M |
Feb 10, 2025 | 3.42 | 23.02% | 2.80 | 3.46 | 2.73 | 1.4M |
Feb 3, 2025 | 2.78 | -3.47% | 2.80 | 3.02 | 2.77 | 679.3K |
Jan 27, 2025 | 2.88 | -3.68% | 2.95 | 3.04 | 2.82 | 1.1M |
Jan 20, 2025 | 2.99 | 6.03% | 2.84 | 3.13 | 2.73 | 995.9K |
Jan 13, 2025 | 2.82 | 11.46% | 2.50 | 2.91 | 2.50 | 1.5M |
Jan 6, 2025 | 2.53 | -4.89% | 2.68 | 2.86 | 2.49 | 1.1M |
Dec 30, 2024 | 2.66 | -1.48% | 2.73 | 2.78 | 2.50 | 1.2M |
Dec 23, 2024 | 2.70 | 7.14% | 2.52 | 2.91 | 2.52 | 1.2M |
Dec 16, 2024 | 2.52 | 27.92% | 1.96 | 3.00 | 1.95 | 6.4M |
Dec 9, 2024 | 1.97 | -1.01% | 1.99 | 2.13 | 1.95 | 1.4M |
Dec 2, 2024 | 1.99 | -7.87% | 2.14 | 2.16 | 1.98 | 1.1M |
Nov 25, 2024 | 2.16 | 8.00% | 1.99 | 2.31 | 1.99 | 956.1K |
Nov 18, 2024 | 2.00 | 4.71% | 1.92 | 2.04 | 1.84 | 899.9K |
Nov 11, 2024 | 1.91 | -0.52% | 1.90 | 2.01 | 1.88 | 1.4M |
Nov 4, 2024 | 1.92 | 3.78% | 1.84 | 2.02 | 1.75 | 1.6M |
Oct 28, 2024 | 1.85 | 7.56% | 1.72 | 1.89 | 1.53 | 2.7M |
Oct 21, 2024 | 1.72 | -3.91% | 1.79 | 1.80 | 1.68 | 2.9M |
Oct 14, 2024 | 1.79 | -7.25% | 1.92 | 1.92 | 1.77 | 717.4K |
Oct 7, 2024 | 1.93 | 5.46% | 1.82 | 1.94 | 1.79 | 556.4K |
Sep 30, 2024 | 1.83 | -2.14% | 1.85 | 1.92 | 1.77 | 574.4K |
Sep 23, 2024 | 1.87 | 2.75% | 1.81 | 2.13 | 1.68 | 1.4M |
Sep 16, 2024 | 1.82 | -7.61% | 1.96 | 1.98 | 1.77 | 1.7M |
Sep 9, 2024 | 1.97 | 11.93% | 1.79 | 1.97 | 1.76 | 916.9K |
Sep 2, 2024 | 1.76 | 0.00% | 1.76 | 1.79 | 1.70 | 515.9K |
Aug 26, 2024 | 1.76 | -5.38% | 1.88 | 1.96 | 1.70 | 941.1K |
Aug 19, 2024 | 1.86 | 3.33% | 1.80 | 1.88 | 1.66 | 900.0K |
Aug 12, 2024 | 1.80 | -5.26% | 1.90 | 1.93 | 1.69 | 986.2K |
Aug 5, 2024 | 1.90 | -3.06% | 1.88 | 1.94 | 1.55 | 2.1M |
Jul 29, 2024 | 1.96 | -37.38% | 3.09 | 3.19 | 1.94 | 2.4M |
Jul 22, 2024 | 3.13 | 3.99% | 3.03 | 3.16 | 2.99 | 964.2K |
Jul 15, 2024 | 3.01 | 2.03% | 2.95 | 3.17 | 2.95 | 698.1K |
Jul 8, 2024 | 2.95 | 6.12% | 2.82 | 3.04 | 2.73 | 605.2K |
Jul 1, 2024 | 2.78 | -9.45% | 3.07 | 3.07 | 2.73 | 589.8K |
Jun 24, 2024 | 3.07 | 5.14% | 2.83 | 3.19 | 2.83 | 2.6M |
Jun 17, 2024 | 2.92 | 2.10% | 2.85 | 2.97 | 2.77 | 1.3M |
Jun 10, 2024 | 2.86 | 2.88% | 2.78 | 2.97 | 2.76 | 653.9K |
Jun 3, 2024 | 2.78 | 8.17% | 2.62 | 2.83 | 2.50 | 893.9K |
May 27, 2024 | 2.57 | -0.77% | 2.60 | 2.66 | 2.45 | 833.5K |
May 20, 2024 | 2.59 | 7.02% | 2.41 | 2.65 | 2.41 | 1.1M |
May 13, 2024 | 2.42 | 3.42% | 2.34 | 2.44 | 2.27 | 1.3M |
May 6, 2024 | 2.34 | -8.24% | 2.53 | 2.56 | 2.31 | 1.8M |
Apr 29, 2024 | 2.55 | -8.93% | 2.80 | 2.82 | 2.43 | 1.7M |
Apr 22, 2024 | 2.80 | -2.10% | 2.89 | 2.96 | 2.75 | 907.3K |
Apr 15, 2024 | 2.86 | 0.00% | 2.83 | 3.05 | 2.81 | 1.2M |
Apr 8, 2024 | 2.86 | -0.69% | 2.85 | 3.07 | 2.73 | 1.6M |
Apr 1, 2024 | 2.88 | -11.66% | 3.29 | 3.36 | 2.87 | 1.5M |
Mar 25, 2024 | 3.26 | 3.49% | 3.13 | 3.35 | 3.12 | 869.8K |
Mar 18, 2024 | 3.15 | 0.00% | 3.14 | 3.29 | 3.12 | 1.0M |
Mar 11, 2024 | 3.15 | 2.27% | 3.08 | 3.26 | 3.06 | 1.4M |
Mar 4, 2024 | 3.08 | -3.75% | 3.20 | 3.20 | 2.80 | 1.4M |
Feb 26, 2024 | 3.20 | 3.90% | 3.06 | 3.33 | 3.01 | 1.4M |
Feb 19, 2024 | 3.08 | -4.05% | 3.18 | 3.19 | 2.94 | 800.8K |
Feb 12, 2024 | 3.21 | -1.23% | 3.24 | 3.36 | 2.98 | 1.2M |
Feb 5, 2024 | 3.25 | -0.61% | 3.22 | 3.27 | 3.11 | 1.1M |
Jan 29, 2024 | 3.27 | -1.51% | 3.32 | 3.43 | 3.22 | 1.5M |
Jan 22, 2024 | 3.32 | 4.73% | 3.18 | 3.41 | 3.17 | 1.3M |
Jan 15, 2024 | 3.17 | -1.86% | 3.23 | 3.28 | 3.12 | 1.3M |
Jan 8, 2024 | 3.23 | -2.12% | 3.33 | 3.43 | 3.18 | 1.6M |
Jan 1, 2024 | 3.30 | 0.92% | 3.22 | 3.42 | 3.16 | 1.4M |
Dec 25, 2023 | 3.27 | -2.97% | 3.34 | 3.42 | 3.20 | 874.9K |
Dec 18, 2023 | 3.37 | 9.06% | 3.12 | 3.42 | 3.03 | 1.8M |
Dec 11, 2023 | 3.09 | -1.90% | 3.13 | 3.35 | 2.96 | 3.1M |
Dec 4, 2023 | 3.15 | -1.56% | 3.19 | 3.30 | 3.00 | 1.7M |
Nov 27, 2023 | 3.20 | 3.90% | 3.05 | 3.28 | 3.05 | 3.4M |
Nov 20, 2023 | 3.08 | -1.60% | 3.11 | 3.15 | 2.96 | 885.4K |
Nov 13, 2023 | 3.13 | 7.19% | 2.93 | 3.13 | 2.89 | 2.3M |
Nov 6, 2023 | 2.92 | 3.55% | 2.82 | 2.93 | 2.65 | 4.0M |
Oct 30, 2023 | 2.82 | 37.56% | 2.04 | 2.98 | 2.03 | 2.4M |
Oct 23, 2023 | 2.05 | 0.49% | 2.01 | 2.13 | 2.01 | 1.2M |
Oct 16, 2023 | 2.04 | 1.49% | 2.10 | 2.19 | 2.02 | 1.1M |
Oct 9, 2023 | 2.01 | -6.94% | 2.16 | 2.27 | 2.01 | 1.0M |
Oct 2, 2023 | 2.16 | -1.82% | 2.20 | 2.27 | 2.03 | 2.6M |
Sep 25, 2023 | 2.20 | 0.92% | 2.18 | 2.22 | 2.12 | 2.4M |
Sep 18, 2023 | 2.18 | -5.22% | 2.29 | 2.29 | 2.15 | 2.9M |
Sep 11, 2023 | 2.30 | 0.00% | 2.30 | 2.34 | 2.25 | 1.7M |
Sep 4, 2023 | 2.30 | -6.50% | 2.46 | 2.46 | 2.28 | 1.4M |
Aug 28, 2023 | 2.46 | 2.93% | 2.39 | 2.48 | 2.34 | 2.0M |
Aug 21, 2023 | 2.39 | -2.05% | 2.44 | 2.57 | 2.38 | 2.4M |
Aug 14, 2023 | 2.44 | -10.62% | 2.70 | 2.70 | 2.42 | 1.8M |
Aug 7, 2023 | 2.73 | 10.98% | 2.46 | 2.74 | 2.42 | 3.5M |
Jul 31, 2023 | 2.46 | 2.93% | 2.42 | 2.82 | 2.37 | 5.7M |
Jul 24, 2023 | 2.39 | -51.62% | 4.95 | 5.05 | 2.17 | 14.7M |
Jul 17, 2023 | 4.94 | -3.14% | 5.12 | 5.32 | 4.90 | 889.0K |
Jul 10, 2023 | 5.10 | 5.15% | 4.81 | 5.32 | 4.81 | 1.2M |
Jul 3, 2023 | 4.85 | 1.25% | 4.84 | 4.91 | 4.65 | 1.0M |
Jun 26, 2023 | 4.79 | 8.62% | 4.46 | 4.89 | 4.22 | 1.5M |
Jun 19, 2023 | 4.41 | -2.22% | 4.51 | 4.55 | 4.22 | 1.4M |
Jun 12, 2023 | 4.51 | 3.92% | 4.41 | 4.83 | 4.35 | 1.2M |
Jun 5, 2023 | 4.34 | 1.17% | 4.25 | 4.60 | 4.14 | 1.8M |
May 29, 2023 | 4.29 | -2.28% | 4.34 | 4.71 | 4.13 | 2.4M |
May 22, 2023 | 4.39 | 8.66% | 4.04 | 4.41 | 4.03 | 1.2M |
May 15, 2023 | 4.04 | 4.12% | 3.84 | 4.22 | 3.67 | 2.2M |
May 8, 2023 | 3.88 | -6.51% | 4.20 | 4.22 | 3.87 | 1.7M |
May 1, 2023 | 4.15 | 10.96% | 3.70 | 4.45 | 3.46 | 3.0M |
Apr 24, 2023 | 3.74 | -4.35% | 3.89 | 3.91 | 3.60 | 1.1M |
Apr 17, 2023 | 3.91 | -2.25% | 3.98 | 4.09 | 3.89 | 502.1K |
Apr 10, 2023 | 4.00 | -0.25% | 4.00 | 4.23 | 3.95 | 1.0M |
Apr 3, 2023 | 4.01 | -2.67% | 4.12 | 4.12 | 3.84 | 913.9K |
Mar 27, 2023 | 4.12 | 2.23% | 4.07 | 4.22 | 3.88 | 1.2M |
Mar 20, 2023 | 4.03 | 0.25% | 4.06 | 4.29 | 3.97 | 706.0K |
Mar 13, 2023 | 4.02 | -4.06% | 4.10 | 4.28 | 3.95 | 1.5M |
Mar 6, 2023 | 4.19 | -17.19% | 5.05 | 5.07 | 4.17 | 1.9M |
Feb 27, 2023 | 5.06 | 14.48% | 4.40 | 5.25 | 4.22 | 1.9M |
Feb 20, 2023 | 4.42 | -9.98% | 4.84 | 4.84 | 4.37 | 689.9K |
Feb 13, 2023 | 4.91 | 4.25% | 4.70 | 5.04 | 4.64 | 896.2K |
Feb 6, 2023 | 4.71 | -6.73% | 5.14 | 5.14 | 4.69 | 843.1K |
Jan 30, 2023 | 5.05 | 2.85% | 4.81 | 5.18 | 4.47 | 2.0M |
Jan 23, 2023 | 4.91 | -3.35% | 5.08 | 5.13 | 4.84 | 1.5M |
Jan 16, 2023 | 5.08 | 18.41% | 4.27 | 5.09 | 4.27 | 1.5M |
Jan 9, 2023 | 4.29 | 4.13% | 4.15 | 4.36 | 3.94 | 1.5M |
Jan 2, 2023 | 4.12 | 8.14% | 3.86 | 4.22 | 3.86 | 1.3M |
Dec 26, 2022 | 3.81 | -1.80% | 3.89 | 3.93 | 3.69 | 779.3K |
Dec 19, 2022 | 3.88 | 6.01% | 3.68 | 4.01 | 3.60 | 1.5M |
Dec 12, 2022 | 3.66 | -4.19% | 3.79 | 4.23 | 3.50 | 2.8M |
Dec 5, 2022 | 3.82 | -8.61% | 4.14 | 4.16 | 3.69 | 1.7M |
Nov 28, 2022 | 4.18 | -0.24% | 4.16 | 4.26 | 3.97 | 1.1M |
Nov 21, 2022 | 4.19 | -3.90% | 4.36 | 4.40 | 3.99 | 1.1M |
Nov 14, 2022 | 4.36 | 2.83% | 4.20 | 4.42 | 3.99 | 2.8M |
Nov 7, 2022 | 4.24 | 0.24% | 4.20 | 4.43 | 4.05 | 2.5M |
Oct 31, 2022 | 4.23 | -25.66% | 5.71 | 5.82 | 4.05 | 3.0M |
Oct 24, 2022 | 5.69 | 1.79% | 5.53 | 5.83 | 5.39 | 1.6M |
Oct 17, 2022 | 5.59 | 17.19% | 4.88 | 5.70 | 4.87 | 1.6M |
Oct 10, 2022 | 4.77 | 1.27% | 4.68 | 4.85 | 4.52 | 1.1M |
Oct 3, 2022 | 4.71 | 1.07% | 4.74 | 5.09 | 4.59 | 1.4M |
Sep 26, 2022 | 4.66 | -2.10% | 4.74 | 4.97 | 4.65 | 1.4M |
Sep 19, 2022 | 4.76 | -3.05% | 4.86 | 4.98 | 4.51 | 1.7M |
Sep 12, 2022 | 4.91 | -0.61% | 4.92 | 5.07 | 4.77 | 2.8M |
Sep 5, 2022 | 4.94 | 5.78% | 4.83 | 5.04 | 4.67 | 1.9M |
Aug 29, 2022 | 4.67 | -11.05% | 5.26 | 5.30 | 4.65 | 3.3M |
Aug 22, 2022 | 5.25 | -3.67% | 5.50 | 5.50 | 5.18 | 1.6M |
Aug 15, 2022 | 5.45 | 2.25% | 5.30 | 5.57 | 5.19 | 2.1M |
Aug 8, 2022 | 5.33 | -6.00% | 5.75 | 5.99 | 5.21 | 2.5M |
Aug 1, 2022 | 5.67 | -19.23% | 7.01 | 7.25 | 5.55 | 2.7M |
Jul 25, 2022 | 7.02 | 5.41% | 6.71 | 7.09 | 6.64 | 1.6M |
Jul 18, 2022 | 6.66 | 8.65% | 6.19 | 6.80 | 6.04 | 1.2M |
Jul 11, 2022 | 6.13 | -6.13% | 6.45 | 6.45 | 5.78 | 694.0K |
Jul 4, 2022 | 6.53 | 5.66% | 6.08 | 6.67 | 6.03 | 2.3M |
Jun 27, 2022 | 6.18 | 4.39% | 5.97 | 6.23 | 5.78 | 1.2M |
Jun 20, 2022 | 5.92 | 4.78% | 5.72 | 6.02 | 5.55 | 1.3M |
Jun 13, 2022 | 5.65 | -5.52% | 5.71 | 5.96 | 5.34 | 1.7M |
Jun 6, 2022 | 5.98 | -11.67% | 6.79 | 6.79 | 5.97 | 1.1M |
May 30, 2022 | 6.77 | 5.95% | 6.38 | 7.18 | 6.02 | 2.1M |
May 23, 2022 | 6.39 | 10.75% | 5.86 | 6.45 | 5.53 | 1.1M |
May 16, 2022 | 5.77 | -1.87% | 5.87 | 6.10 | 5.59 | 1.1M |
May 9, 2022 | 5.88 | -1.18% | 5.87 | 5.99 | 5.42 | 1.7M |
May 2, 2022 | 5.95 | 3.30% | 5.71 | 6.37 | 5.52 | 2.2M |
Apr 25, 2022 | 5.76 | 1.95% | 5.57 | 5.90 | 5.40 | 1.5M |
Apr 18, 2022 | 5.65 | -7.53% | 6.11 | 6.26 | 5.61 | 1.8M |
Apr 11, 2022 | 6.11 | 0.16% | 6.06 | 6.35 | 5.97 | 1.1M |
Apr 4, 2022 | 6.10 | 0.33% | 6.09 | 6.29 | 5.89 | 2.1M |
Mar 28, 2022 | 6.08 | 4.11% | 5.86 | 6.47 | 5.65 | 2.4M |
Mar 21, 2022 | 5.84 | -0.85% | 5.91 | 6.48 | 5.66 | 2.5M |
Mar 14, 2022 | 5.89 | 11.13% | 5.34 | 5.94 | 5.07 | 1.9M |
Mar 7, 2022 | 5.30 | -4.33% | 5.54 | 6.00 | 5.29 | 2.5M |
Feb 28, 2022 | 5.54 | 18.38% | 4.61 | 6.07 | 4.42 | 6.4M |
Feb 21, 2022 | 4.68 | 0.65% | 4.62 | 4.75 | 4.19 | 2.2M |
Feb 14, 2022 | 4.65 | -5.30% | 4.91 | 5.07 | 4.65 | 1.5M |
Feb 7, 2022 | 4.91 | 3.59% | 4.77 | 5.31 | 4.77 | 1.6M |
Jan 31, 2022 | 4.74 | -2.07% | 4.85 | 5.39 | 4.57 | 2.6M |
Jan 24, 2022 | 4.84 | -3.78% | 5.00 | 5.24 | 4.70 | 6.8M |
Jan 17, 2022 | 5.03 | -1.95% | 5.05 | 5.59 | 4.90 | 8.5M |
Jan 10, 2022 | 5.13 | -6.04% | 5.38 | 5.51 | 5.08 | 1.7M |
Jan 3, 2022 | 5.46 | -8.54% | 6.03 | 6.04 | 5.25 | 2.1M |
Dec 27, 2021 | 5.97 | 1.88% | 5.82 | 6.00 | 5.72 | 2.2M |
Dec 20, 2021 | 5.86 | 5.21% | 5.54 | 5.87 | 5.40 | 1.7M |
Dec 13, 2021 | 5.57 | -2.62% | 5.69 | 5.91 | 5.43 | 2.8M |
Dec 6, 2021 | 5.72 | -4.83% | 6.00 | 6.11 | 5.68 | 2.9M |
Nov 29, 2021 | 6.01 | -10.30% | 6.84 | 6.85 | 5.96 | 4.6M |
Nov 22, 2021 | 6.70 | -2.90% | 6.98 | 7.03 | 6.61 | 1.7M |
Nov 15, 2021 | 6.90 | -3.77% | 7.35 | 7.35 | 6.86 | 2.5M |
Nov 8, 2021 | 7.17 | -4.53% | 7.54 | 7.77 | 7.03 | 3.5M |
Nov 1, 2021 | 7.51 | -27.86% | 10.52 | 11.52 | 7.26 | 15.2M |
Oct 25, 2021 | 10.41 | 4.52% | 9.86 | 10.55 | 9.86 | 1.2M |
Oct 18, 2021 | 9.96 | 1.53% | 9.77 | 10.21 | 9.67 | 1.3M |
Oct 11, 2021 | 9.81 | -10.16% | 10.92 | 10.92 | 9.68 | 2.2M |
Oct 4, 2021 | 10.92 | 11.31% | 9.79 | 11.04 | 9.57 | 6.8M |
Sep 27, 2021 | 9.81 | 0.10% | 9.75 | 9.90 | 9.41 | 1.7M |
Sep 20, 2021 | 9.80 | -0.41% | 9.63 | 10.02 | 9.07 | 2.1M |
Sep 13, 2021 | 9.84 | 1.55% | 9.84 | 9.96 | 9.46 | 1.6M |
Sep 6, 2021 | 9.69 | -3.29% | 10.00 | 10.40 | 9.43 | 3.3M |
Aug 30, 2021 | 10.02 | 5.58% | 9.55 | 10.15 | 9.26 | 1.7M |
Aug 23, 2021 | 9.49 | 7.96% | 8.90 | 9.56 | 8.80 | 2.4M |
Aug 16, 2021 | 8.79 | 14.30% | 7.54 | 8.80 | 7.54 | 1.4M |
Aug 9, 2021 | 7.69 | -5.53% | 8.88 | 8.88 | 7.66 | 1.2M |
Aug 2, 2021 | 8.14 | -6.33% | 8.75 | 8.97 | 7.76 | 3.3M |
Jul 26, 2021 | 8.69 | 3.33% | 8.37 | 8.80 | 8.03 | 1.6M |
Jul 19, 2021 | 8.41 | 8.24% | 7.46 | 8.59 | 7.40 | 1.3M |
Jul 12, 2021 | 7.77 | 1.57% | 7.65 | 7.90 | 7.51 | 1.3M |
Jul 5, 2021 | 7.65 | 18.97% | 6.45 | 7.71 | 6.31 | 2.2M |
Jun 28, 2021 | 6.43 | -2.43% | 6.58 | 6.66 | 6.10 | 1.6M |
Jun 21, 2021 | 6.59 | 1.38% | 6.50 | 6.85 | 6.28 | 5.1M |
Jun 14, 2021 | 6.50 | -11.80% | 7.36 | 7.43 | 6.50 | 3.0M |
Jun 7, 2021 | 7.37 | 12.69% | 6.49 | 7.48 | 6.42 | 2.9M |
May 31, 2021 | 6.54 | 0.46% | 6.56 | 6.60 | 6.33 | 1.2M |
May 24, 2021 | 6.51 | 4.83% | 6.16 | 6.85 | 6.16 | 2.1M |
May 17, 2021 | 6.21 | 0.16% | 6.10 | 6.52 | 5.91 | 1.7M |
May 10, 2021 | 6.20 | -20.82% | 7.78 | 7.92 | 5.61 | 5.8M |
May 3, 2021 | 7.83 | -0.51% | 7.89 | 8.10 | 7.60 | 1.7M |
Apr 26, 2021 | 7.87 | -5.64% | 8.31 | 8.36 | 7.79 | 1.3M |
Apr 19, 2021 | 8.34 | -0.36% | 8.32 | 8.61 | 7.86 | 1.0M |
Apr 12, 2021 | 8.37 | -7.31% | 9.01 | 9.02 | 8.06 | 907.0K |
Apr 5, 2021 | 9.03 | 0.22% | 9.03 | 9.43 | 8.82 | 1.2M |
Mar 29, 2021 | 9.01 | 6.12% | 8.40 | 9.30 | 7.77 | 2.0M |
Mar 22, 2021 | 8.49 | 3.66% | 8.26 | 8.99 | 8.11 | 2.2M |
Mar 15, 2021 | 8.19 | -0.49% | 8.29 | 8.57 | 7.87 | 2.2M |
Mar 8, 2021 | 8.23 | 1.73% | 8.01 | 8.82 | 7.74 | 7.9M |
Mar 1, 2021 | 8.09 | 4.12% | 7.94 | 10.72 | 7.78 | 7.0M |
Feb 22, 2021 | 7.77 | -6.95% | 8.38 | 8.39 | 7.11 | 1.4M |
Feb 15, 2021 | 8.35 | -1.88% | 8.62 | 8.67 | 8.01 | 790.4K |
Feb 8, 2021 | 8.51 | 7.72% | 8.05 | 8.78 | 7.91 | 1.5M |
Feb 1, 2021 | 7.90 | 12.06% | 7.40 | 8.28 | 7.40 | 2.4M |
Jan 25, 2021 | 7.05 | -6.00% | 7.64 | 7.70 | 6.84 | 2.0M |
Jan 18, 2021 | 7.50 | 15.38% | 6.71 | 7.60 | 6.67 | 1.6M |
Jan 11, 2021 | 6.50 | 9.43% | 5.95 | 6.90 | 5.67 | 1.5M |
Jan 4, 2021 | 5.94 | 34.09% | 4.45 | 5.97 | 4.45 | 1.4M |
Dec 28, 2020 | 4.43 | -3.70% | 4.64 | 4.66 | 4.31 | 622.2K |
Dec 21, 2020 | 4.60 | -5.15% | 4.80 | 4.85 | 4.51 | 609.3K |
Dec 14, 2020 | 4.85 | 4.98% | 4.64 | 5.02 | 4.60 | 677.5K |
Dec 7, 2020 | 4.62 | -4.55% | 4.84 | 4.91 | 4.57 | 686.7K |
Nov 30, 2020 | 4.84 | 16.63% | 4.15 | 5.01 | 4.12 | 2.1M |
Nov 23, 2020 | 4.15 | -2.81% | 4.30 | 4.38 | 4.10 | 797.1K |
Nov 16, 2020 | 4.27 | 7.02% | 3.90 | 4.36 | 3.86 | 919.2K |
Nov 9, 2020 | 3.99 | 8.13% | 3.80 | 4.25 | 3.80 | 1.2M |
Nov 2, 2020 | 3.69 | 16.40% | 3.21 | 3.78 | 3.10 | 918.1K |
Oct 26, 2020 | 3.17 | -0.63% | 3.18 | 3.64 | 3.04 | 1.6M |
Oct 19, 2020 | 3.19 | -0.93% | 3.23 | 3.28 | 3.15 | 518.4K |
Oct 12, 2020 | 3.22 | -3.88% | 3.35 | 3.40 | 3.19 | 609.5K |
Oct 5, 2020 | 3.35 | 4.04% | 3.24 | 3.42 | 3.16 | 597.0K |
Sep 28, 2020 | 3.22 | -2.13% | 3.35 | 3.35 | 3.16 | 605.1K |
Sep 21, 2020 | 3.29 | 0.30% | 3.23 | 3.46 | 3.22 | 1.2M |
Sep 14, 2020 | 3.28 | -19.80% | 4.10 | 4.19 | 3.27 | 1.5M |
Sep 7, 2020 | 4.09 | -3.99% | 4.23 | 4.57 | 4.00 | 1.7M |
Aug 31, 2020 | 4.26 | -3.40% | 4.39 | 4.46 | 4.08 | 858.0K |
Aug 24, 2020 | 4.41 | 0.92% | 4.41 | 4.60 | 4.20 | 887.5K |
Aug 17, 2020 | 4.37 | -2.89% | 4.54 | 4.58 | 4.20 | 1.3M |
Aug 10, 2020 | 4.50 | -12.11% | 5.03 | 5.53 | 4.34 | 3.3M |
Aug 3, 2020 | 5.12 | -3.21% | 5.24 | 5.97 | 4.95 | 761.4K |
Jul 27, 2020 | 5.29 | -4.17% | 5.56 | 5.73 | 5.12 | 850.7K |
Jul 20, 2020 | 5.52 | 4.55% | 5.20 | 5.56 | 5.11 | 615.0K |
Jul 13, 2020 | 5.28 | 7.54% | 4.99 | 5.40 | 4.99 | 579.4K |
Jul 6, 2020 | 4.91 | -0.41% | 5.00 | 5.04 | 4.66 | 445.3K |
Jun 29, 2020 | 4.93 | 7.88% | 4.55 | 5.17 | 4.51 | 418.1K |
Jun 22, 2020 | 4.57 | 1.33% | 4.49 | 4.74 | 4.46 | 843.9K |
Jun 15, 2020 | 4.51 | 5.87% | 4.19 | 4.58 | 4.13 | 399.1K |
Jun 8, 2020 | 4.26 | -5.54% | 4.48 | 4.60 | 4.17 | 431.5K |
Jun 1, 2020 | 4.51 | -2.17% | 4.55 | 4.74 | 4.33 | 472.8K |
May 25, 2020 | 4.61 | 6.71% | 4.49 | 4.69 | 4.22 | 359.7K |
May 18, 2020 | 4.32 | 4.85% | 4.01 | 4.57 | 4.01 | 353.0K |
May 11, 2020 | 4.12 | -8.24% | 4.32 | 4.40 | 3.91 | 409.0K |
May 4, 2020 | 4.49 | 1.35% | 4.34 | 4.64 | 4.06 | 317.3K |
Apr 27, 2020 | 4.43 | 12.15% | 3.99 | 4.64 | 3.94 | 447.7K |
Apr 20, 2020 | 3.95 | 2.33% | 3.84 | 4.00 | 3.81 | 179.7K |
Apr 13, 2020 | 3.86 | -2.03% | 3.90 | 3.99 | 3.57 | 334.0K |
Apr 6, 2020 | 3.94 | 14.20% | 3.60 | 4.00 | 3.55 | 284.6K |
Mar 30, 2020 | 3.45 | -15.44% | 4.13 | 4.16 | 3.39 | 362.2K |
Mar 23, 2020 | 4.08 | 5.43% | 3.91 | 4.47 | 3.47 | 464.4K |
Mar 16, 2020 | 3.87 | -11.03% | 2.22 | 4.35 | 2.22 | 616.7K |
Mar 9, 2020 | 4.35 | 4.82% | 4.20 | 4.38 | 3.39 | 710.7K |
Mar 2, 2020 | 4.15 | -10.17% | 4.61 | 4.70 | 4.01 | 481.3K |
Feb 24, 2020 | 4.62 | -5.71% | 4.77 | 5.09 | 4.49 | 516.1K |
Feb 17, 2020 | 4.90 | -1.80% | 5.01 | 5.12 | 4.49 | 259.1K |
Feb 10, 2020 | 4.99 | 4.39% | 4.73 | 5.04 | 4.11 | 1.7M |
Feb 3, 2020 | 4.78 | -4.40% | 5.05 | 5.13 | 4.75 | 349.1K |
Jan 27, 2020 | 5.00 | -4.40% | 5.21 | 5.28 | 5.00 | 409.6K |
Jan 20, 2020 | 5.23 | 17.79% | 4.40 | 5.38 | 4.40 | 904.5K |
Jan 13, 2020 | 4.44 | 12.69% | 3.94 | 4.46 | 3.89 | 1.1M |
Jan 6, 2020 | 3.94 | 0.00% | 3.93 | 4.05 | 3.88 | 457.3K |
Dec 30, 2019 | 3.94 | -0.25% | 3.92 | 4.12 | 3.82 | 239.1K |
Dec 23, 2019 | 3.95 | -0.75% | 4.00 | 4.00 | 3.85 | 196.9K |
Dec 16, 2019 | 3.98 | -1.00% | 3.99 | 4.05 | 3.78 | 273.8K |
Dec 9, 2019 | 4.02 | 0.25% | 4.03 | 4.10 | 3.86 | 196.0K |
Dec 2, 2019 | 4.01 | 1.01% | 4.00 | 4.05 | 3.85 | 278.8K |
Nov 25, 2019 | 3.97 | 0.25% | 3.97 | 4.04 | 3.90 | 202.1K |
Nov 18, 2019 | 3.96 | -1.74% | 4.00 | 4.06 | 3.80 | 190.1K |
Nov 11, 2019 | 4.03 | -2.66% | 4.11 | 4.15 | 3.80 | 366.2K |
Nov 4, 2019 | 4.14 | 3.24% | 4.00 | 4.33 | 3.63 | 178.3K |
Oct 28, 2019 | 4.01 | 0.50% | 4.00 | 4.04 | 3.85 | 103.4K |
Oct 21, 2019 | 3.99 | 3.64% | 3.89 | 4.21 | 3.80 | 292.8K |
Oct 14, 2019 | 3.85 | -6.10% | 4.07 | 4.09 | 3.74 | 562.7K |
Oct 7, 2019 | 4.10 | -1.20% | 4.14 | 4.48 | 4.01 | 339.8K |
Sep 30, 2019 | 4.15 | -4.38% | 4.32 | 4.41 | 3.98 | 305.6K |
Sep 23, 2019 | 4.34 | -7.46% | 4.62 | 4.74 | 4.28 | 260.9K |
Sep 16, 2019 | 4.69 | -5.82% | 4.95 | 4.97 | 4.69 | 500.8K |
Sep 9, 2019 | 4.98 | 5.06% | 4.69 | 5.04 | 4.39 | 580.5K |
Sep 2, 2019 | 4.74 | -0.63% | 4.80 | 4.81 | 4.55 | 255.0K |
Aug 26, 2019 | 4.77 | -1.24% | 4.90 | 4.90 | 4.65 | 841.6K |
Aug 19, 2019 | 4.83 | -1.02% | 5.00 | 5.10 | 4.66 | 477.1K |
Aug 12, 2019 | 4.88 | -0.61% | 4.83 | 4.96 | 4.65 | 381.1K |
Aug 5, 2019 | 4.91 | 5.14% | 4.70 | 5.22 | 4.57 | 374.5K |
Jul 29, 2019 | 4.67 | -7.34% | 5.04 | 5.05 | 4.33 | 233.5K |
Jul 22, 2019 | 5.04 | -1.18% | 5.15 | 5.15 | 4.82 | 288.7K |
Jul 15, 2019 | 5.10 | -3.04% | 5.29 | 5.34 | 4.96 | 202.0K |
Jul 8, 2019 | 5.26 | 0.38% | 5.21 | 5.30 | 5.16 | 157.1K |
Jul 1, 2019 | 5.24 | -1.13% | 5.37 | 5.48 | 5.17 | 299.3K |
Jun 24, 2019 | 5.30 | 1.34% | 5.20 | 5.36 | 5.09 | 1.6M |
Jun 17, 2019 | 5.23 | 2.75% | 5.06 | 5.28 | 5.06 | 768.1K |
Jun 10, 2019 | 5.09 | 3.67% | 4.95 | 5.23 | 4.86 | 391.6K |
Jun 3, 2019 | 4.91 | 1.45% | 4.85 | 5.00 | 4.71 | 279.4K |
May 27, 2019 | 4.84 | 2.11% | 4.74 | 4.93 | 4.33 | 131.5K |
May 20, 2019 | 4.74 | -3.27% | 4.90 | 4.98 | 4.71 | 234.5K |
May 13, 2019 | 4.90 | -5.22% | 5.01 | 5.10 | 4.47 | 318.6K |
May 6, 2019 | 5.17 | -0.19% | 5.08 | 5.23 | 4.81 | 272.4K |
Apr 29, 2019 | 5.18 | 2.37% | 5.05 | 5.18 | 5.01 | 345.3K |
Apr 22, 2019 | 5.06 | -1.94% | 5.19 | 5.20 | 4.95 | 166.2K |
Apr 15, 2019 | 5.16 | -0.96% | 5.21 | 5.39 | 5.12 | 115.6K |
Apr 8, 2019 | 5.21 | 1.17% | 5.15 | 5.24 | 4.95 | 294.7K |
Apr 1, 2019 | 5.15 | 3.00% | 5.08 | 5.27 | 4.95 | 150.6K |
Mar 25, 2019 | 5.00 | 0.81% | 5.00 | 5.15 | 4.66 | 170.3K |
Mar 18, 2019 | 4.96 | -1.20% | 4.97 | 5.51 | 4.85 | 188.0K |
Mar 11, 2019 | 5.02 | 0.20% | 5.01 | 5.47 | 4.93 | 124.0K |
Mar 4, 2019 | 5.01 | -10.22% | 5.52 | 6.00 | 4.82 | 184.7K |
Feb 25, 2019 | 5.58 | 8.14% | 5.22 | 5.59 | 5.05 | 99.4K |
Feb 18, 2019 | 5.16 | -10.26% | 5.70 | 5.99 | 5.05 | 148.1K |
Feb 11, 2019 | 5.75 | 3.42% | 5.64 | 6.00 | 5.42 | 126.1K |
Feb 4, 2019 | 5.56 | 1.65% | 5.53 | 5.74 | 5.20 | 100.2K |
Jan 28, 2019 | 5.47 | -2.84% | 5.55 | 5.61 | 5.05 | 96.6K |
Jan 21, 2019 | 5.63 | 4.45% | 5.36 | 5.64 | 5.11 | 30.8K |
Jan 14, 2019 | 5.39 | -3.41% | 5.49 | 5.75 | 5.30 | 45.5K |
Jan 7, 2019 | 5.58 | 0.36% | 5.19 | 5.75 | 5.01 | 68.0K |
Dec 31, 2018 | 5.56 | 13.01% | 4.95 | 5.79 | 4.72 | 143.9K |
Dec 24, 2018 | 4.92 | 7.89% | 4.64 | 5.45 | 4.36 | 153.8K |
Dec 17, 2018 | 4.56 | -3.80% | 4.77 | 4.99 | 4.45 | 170.8K |
Dec 10, 2018 | 4.74 | -7.42% | 5.03 | 5.10 | 4.34 | 178.5K |
Dec 3, 2018 | 5.12 | -0.39% | 5.18 | 5.87 | 4.90 | 128.3K |
Nov 26, 2018 | 5.14 | 0.39% | 5.05 | 5.37 | 4.92 | 169.1K |
Nov 19, 2018 | 5.12 | -8.24% | 5.45 | 5.59 | 4.90 | 175.1K |
Nov 12, 2018 | 5.58 | -6.69% | 5.82 | 6.08 | 5.19 | 338.6K |
Nov 5, 2018 | 5.98 | -16.83% | 7.21 | 7.29 | 5.76 | 174.7K |
Oct 29, 2018 | 7.19 | 3.45% | 7.00 | 7.46 | 6.47 | 195.2K |
Oct 22, 2018 | 6.95 | 0.72% | 6.91 | 7.16 | 6.24 | 166.1K |
Oct 15, 2018 | 6.90 | 9.70% | 6.31 | 7.00 | 6.10 | 161.4K |
Oct 8, 2018 | 6.29 | 0.00% | 6.36 | 6.71 | 5.92 | 128.3K |
Oct 1, 2018 | 6.29 | -0.32% | 6.32 | 6.47 | 5.84 | 175.7K |
Sep 24, 2018 | 6.31 | -6.52% | 6.72 | 6.75 | 6.25 | 170.1K |
Sep 17, 2018 | 6.75 | 7.83% | 6.24 | 7.24 | 5.62 | 786.3K |
Sep 10, 2018 | 6.26 | 22.03% | 5.15 | 7.00 | 5.11 | 594.3K |
Sep 3, 2018 | 5.13 | 0.98% | 5.03 | 5.15 | 4.37 | 581.9K |
Aug 27, 2018 | 5.08 | -0.78% | 5.10 | 5.15 | 4.86 | 246.4K |
Aug 20, 2018 | 5.12 | 6.22% | 4.75 | 5.36 | 4.00 | 794.6K |
Aug 13, 2018 | 4.82 | -32.96% | 7.09 | 7.28 | 4.59 | 883.6K |
Aug 6, 2018 | 7.19 | -10.90% | 8.05 | 8.55 | 7.10 | 653.3K |
Jul 30, 2018 | 8.07 | 20.27% | 6.78 | 8.44 | 6.78 | 905.6K |
Jul 23, 2018 | 6.71 | -7.32% | 7.25 | 7.25 | 6.70 | 83.0K |
Jul 16, 2018 | 7.24 | 4.17% | 7.01 | 7.26 | 6.90 | 83.7K |
Jul 9, 2018 | 6.95 | -1.70% | 7.00 | 7.29 | 6.76 | 181.7K |
Jul 2, 2018 | 7.07 | 7.94% | 6.50 | 7.70 | 6.34 | 182.4K |
Jun 25, 2018 | 6.55 | 3.64% | 6.19 | 6.92 | 5.50 | 280.1K |
Jun 18, 2018 | 6.32 | 8.40% | 5.75 | 6.87 | 5.56 | 1.2M |
Jun 11, 2018 | 5.83 | 4.11% | 5.64 | 6.49 | 5.59 | 210.1K |
Jun 4, 2018 | 5.60 | 5.66% | 5.56 | 5.73 | 5.03 | 302.5K |
May 28, 2018 | 5.30 | -7.02% | 5.70 | 5.70 | 5.01 | 219.5K |
May 21, 2018 | 5.70 | 7.55% | 5.30 | 5.85 | 5.05 | 243.8K |
May 14, 2018 | 5.30 | -22.40% | 6.64 | 6.71 | 5.00 | 516.4K |
May 7, 2018 | 6.83 | -12.32% | 7.21 | 8.14 | 6.58 | 107.4K |
Apr 30, 2018 | 7.79 | -1.89% | 7.98 | 7.99 | 7.34 | 78.4K |
Apr 23, 2018 | 7.94 | 1.40% | 8.03 | 8.17 | 7.56 | 34.5K |
Apr 16, 2018 | 7.83 | -2.00% | 8.05 | 8.49 | 7.62 | 25.8K |
Apr 9, 2018 | 7.99 | -3.39% | 8.28 | 8.36 | 7.53 | 136.8K |
Apr 2, 2018 | 8.27 | -3.39% | 8.39 | 8.54 | 8.00 | 72.3K |
Mar 26, 2018 | 8.56 | 0.12% | 8.55 | 8.60 | 7.90 | 99.8K |
Mar 19, 2018 | 8.55 | 0.59% | 8.48 | 8.69 | 8.44 | 81.2K |
Mar 12, 2018 | 8.50 | 10.53% | 7.60 | 8.50 | 7.09 | 115.5K |
Mar 5, 2018 | 7.69 | -9.10% | 8.48 | 8.58 | 7.50 | 353.2K |
Feb 26, 2018 | 8.46 | -1.74% | 8.56 | 8.70 | 8.27 | 308.6K |
Feb 19, 2018 | 8.61 | 1.77% | 8.35 | 8.73 | 8.35 | 64.7K |
Feb 12, 2018 | 8.46 | -1.40% | 8.52 | 8.58 | 8.16 | 164.5K |
Feb 5, 2018 | 8.58 | -0.12% | 8.44 | 8.67 | 8.32 | 107.5K |
Jan 29, 2018 | 8.59 | -2.16% | 8.82 | 8.82 | 8.34 | 167.9K |
Jan 22, 2018 | 8.78 | 3.29% | 8.50 | 8.94 | 8.43 | 214.9K |
Jan 15, 2018 | 8.50 | 1.31% | 8.28 | 8.78 | 8.09 | 30.9K |
Jan 8, 2018 | 8.39 | 6.34% | 7.74 | 8.39 | 7.47 | 58.3K |
Jan 1, 2018 | 7.89 | -0.25% | 7.98 | 8.02 | 7.53 | 27.9K |
Dec 25, 2017 | 7.91 | 2.59% | 8.01 | 8.03 | 7.60 | 33.6K |
Dec 18, 2017 | 7.71 | -3.87% | 8.05 | 8.05 | 7.71 | 56.7K |
Dec 11, 2017 | 8.02 | 0.75% | 7.96 | 8.32 | 7.27 | 222.2K |
Dec 4, 2017 | 7.96 | 11.64% | 7.49 | 7.96 | 6.80 | 377.0K |
Nov 27, 2017 | 7.13 | -4.93% | 7.37 | 7.75 | 6.48 | 286.5K |
Nov 20, 2017 | 7.50 | -6.25% | 7.50 | 7.71 | 6.82 | 52.1K |
Nov 13, 2017 | 8.00 | -8.15% | 8.90 | 9.23 | 6.58 | 88.5K |
Nov 6, 2017 | 8.71 | -10.21% | 9.68 | 9.75 | 8.69 | 38.8K |
Oct 30, 2017 | 9.70 | -2.02% | 9.71 | 10.00 | 9.50 | 77.1K |
Oct 23, 2017 | 9.90 | 1.54% | 9.75 | 9.90 | 9.50 | 15.3K |
Oct 16, 2017 | 9.75 | 0.31% | 10.05 | 10.05 | 8.30 | 42.1K |
Oct 9, 2017 | 9.72 | 9.21% | 8.90 | 10.40 | 8.90 | 74.7K |
Oct 2, 2017 | 8.90 | -6.32% | 9.70 | 9.90 | 8.30 | 508.1K |
Sep 25, 2017 | 9.50 | -5.00% | 9.91 | 9.93 | 8.88 | 4.0K |
Sep 18, 2017 | 10.00 | 0.50% | 9.95 | 10.00 | 9.95 | 30.0K |
Sep 11, 2017 | 9.95 | -0.60% | 10.01 | 10.01 | 9.95 | 200 |
Sep 4, 2017 | 10.01 | 0.00% | 10.01 | 10.01 | 10.01 | 0 |
Aug 28, 2017 | 10.01 | 0.10% | 10.00 | 10.05 | 10.00 | 500 |
Aug 21, 2017 | 10.00 | -0.40% | 10.04 | 10.04 | 9.91 | 27.3K |
Aug 14, 2017 | 10.04 | 0.10% | 9.90 | 10.04 | 9.90 | 6.7K |
Aug 7, 2017 | 10.03 | 0.70% | 9.96 | 10.03 | 9.96 | 2.2K |
Jul 31, 2017 | 9.96 | 0.30% | 9.98 | 9.99 | 9.96 | 1.5K |
Jul 24, 2017 | 9.93 | -0.70% | 10.00 | 10.00 | 9.93 | 99.0K |
Jul 17, 2017 | 10.00 | 0.50% | 9.95 | 10.03 | 9.95 | 133.4K |
Jul 10, 2017 | 9.95 | -0.20% | 9.95 | 9.98 | 9.90 | 2.1K |
Jul 3, 2017 | 9.97 | -0.40% | 10.01 | 10.03 | 9.95 | 28.2K |
Jun 26, 2017 | 10.01 | -0.20% | 10.03 | 10.03 | 9.99 | 300 |
Jun 19, 2017 | 10.03 | -0.10% | 10.05 | 10.05 | 9.97 | 251.4K |
Jun 12, 2017 | 10.04 | -0.10% | 10.03 | 10.05 | 9.95 | 50.8K |
Jun 5, 2017 | 10.05 | 0.00% | 10.03 | 10.05 | 10.02 | 5.1K |
May 29, 2017 | 10.05 | 0.10% | 10.02 | 10.07 | 9.98 | 28.8K |
May 22, 2017 | 10.04 | 0.20% | 10.03 | 10.04 | 10.02 | 708.0K |
May 15, 2017 | 10.02 | -0.20% | 10.04 | 10.07 | 9.98 | 839.8K |
May 8, 2017 | 10.04 | 0.00% | 10.04 | 10.04 | 10.04 | 0 |
May 1, 2017 | 10.04 | 0.40% | 10.00 | 10.04 | 9.90 | 500 |
Apr 24, 2017 | 10.00 | 0.50% | 9.95 | 10.00 | 9.95 | 3.6K |
Apr 17, 2017 | 9.95 | -0.30% | 9.98 | 9.99 | 9.95 | 400 |
Apr 10, 2017 | 9.98 | 0.30% | 9.95 | 9.98 | 9.95 | 51.4K |
Apr 3, 2017 | 9.95 | -0.20% | 9.95 | 9.95 | 9.95 | 8.0K |
Mar 27, 2017 | 9.97 | 0.00% | 9.97 | 9.97 | 9.97 | 0 |
Mar 20, 2017 | 9.97 | 0.10% | 9.96 | 9.97 | 9.95 | 2.2K |
Mar 13, 2017 | 9.96 | 0.00% | 10.04 | 10.04 | 9.96 | 1.0K |
Mar 6, 2017 | 9.96 | -0.60% | 10.02 | 10.15 | 9.90 | 1.4M |
Feb 27, 2017 | 10.02 | 0.20% | 10.00 | 10.02 | 10.00 | 957.0K |
Feb 20, 2017 | 10.00 | 0.30% | 9.97 | 10.05 | 9.97 | 418.9K |
Feb 13, 2017 | 9.97 | -0.30% | 10.00 | 10.05 | 9.97 | 346.8K |
Feb 6, 2017 | 10.00 | 0.10% | 9.99 | 10.00 | 9.99 | 6.8K |
Jan 30, 2017 | 9.99 | 0.00% | 9.99 | 10.00 | 9.99 | 3.0K |
Jan 23, 2017 | 9.99 | 0.30% | 9.96 | 9.99 | 9.96 | 52.2K |
Jan 16, 2017 | 9.96 | 0.30% | 9.93 | 9.96 | 9.93 | 6.3K |
Jan 9, 2017 | 9.93 | 0.20% | 9.90 | 9.93 | 9.90 | 4.5K |
Jan 2, 2017 | 9.91 | 0.00% | 9.91 | 9.91 | 9.91 | 0 |
Dec 26, 2016 | 9.91 | 0.10% | 9.90 | 9.91 | 9.90 | 224.9K |
Dec 19, 2016 | 9.90 | 0.00% | 9.90 | 9.92 | 9.90 | 758.5K |
Dec 12, 2016 | 9.90 | 0.00% | 9.92 | 9.92 | 9.90 | 3.0K |
Dec 5, 2016 | 9.90 | 0.51% | 9.85 | 9.92 | 9.85 | 98.9K |
Nov 28, 2016 | 9.85 | -0.40% | 9.89 | 9.90 | 9.85 | 18.7K |
Nov 21, 2016 | 9.89 | 0.00% | 9.89 | 9.89 | 9.88 | 300 |
Nov 14, 2016 | 9.89 | 0.51% | 9.84 | 9.89 | 9.77 | 1.1M |
Nov 7, 2016 | 9.84 | 1.23% | 9.72 | 9.84 | 9.72 | 100 |
Oct 31, 2016 | 9.72 | -1.02% | 9.82 | 9.82 | 9.72 | 1.0K |
Oct 24, 2016 | 9.82 | 0.00% | 9.82 | 9.82 | 9.82 | 0 |
Oct 17, 2016 | 9.82 | 0.00% | 9.82 | 9.82 | 9.82 | 0 |
Oct 10, 2016 | 9.82 | 0.00% | 9.82 | 9.82 | 9.82 | 0 |
Oct 3, 2016 | 9.82 | 0.20% | 9.80 | 9.88 | 9.80 | 291.0K |
Sep 26, 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Sep 19, 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Sep 12, 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Sep 5, 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Aug 29, 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Aug 22, 2016 | 9.80 | 0.51% | 9.75 | 9.80 | 9.32 | 3.2K |
Aug 15, 2016 | 9.75 | 0.00% | 9.75 | 9.75 | 9.75 | 0 |
Aug 8, 2016 | 9.75 | -0.51% | 9.80 | 9.80 | 9.75 | 1.8K |
Aug 1, 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Jul 25, 2016 | 9.80 | 1.55% | 9.65 | 9.82 | 9.42 | 10.8K |
Jul 18, 2016 | 9.65 | -0.92% | 9.74 | 9.90 | 9.65 | 1.5K |
Jul 11, 2016 | 9.74 | 0.41% | 9.70 | 9.74 | 9.70 | 100 |
Jul 4, 2016 | 9.70 | 0.00% | 9.70 | 9.70 | 9.70 | 0 |
Jun 27, 2016 | 9.70 | 4.98% | 9.89 | 9.90 | 8.93 | 10.7K |
Jun 20, 2016 | 9.24 | -6.10% | 9.84 | 9.84 | 9.24 | 1.5K |
Jun 13, 2016 | 9.84 | -0.51% | 9.89 | 9.89 | 9.35 | 10.1K |
Jun 6, 2016 | 9.89 | 0.30% | 9.85 | 9.95 | 9.85 | 12.2K |
May 30, 2016 | 9.86 | 0.10% | 9.85 | 9.86 | 9.78 | 4.0K |
May 23, 2016 | 9.85 | -0.30% | 9.88 | 9.88 | 9.78 | 407.3K |
May 16, 2016 | 9.88 | 0.00% | 9.88 | 9.88 | 9.88 | 0 |
May 9, 2016 | 9.88 | 0.00% | 9.88 | 9.88 | 9.69 | 35.1K |
May 2, 2016 | 9.88 | 0.00% | 9.80 | 9.88 | 9.80 | 24.2K |
Apr 25, 2016 | 9.88 | 0.30% | 9.87 | 9.88 | 9.80 | 271.5K |
Apr 18, 2016 | 9.85 | 2.18% | 9.55 | 9.90 | 9.55 | 572.6K |
Apr 11, 2016 | 9.64 | -0.82% | 9.72 | 9.73 | 9.55 | 4.0K |
Apr 4, 2016 | 9.72 | 0.00% | 9.72 | 9.72 | 9.72 | 0 |
Mar 28, 2016 | 9.72 | -0.31% | 9.75 | 9.75 | 9.55 | 400 |
Mar 21, 2016 | 9.75 | 0.31% | 9.72 | 9.75 | 9.60 | 500 |
Mar 14, 2016 | 9.72 | -0.31% | 9.75 | 9.75 | 9.65 | 300 |
Mar 7, 2016 | 9.75 | 0.31% | 9.72 | 9.75 | 9.70 | 2.0K |
Feb 29, 2016 | 9.72 | 0.00% | 9.72 | 9.72 | 9.72 | 200 |
Feb 22, 2016 | 9.72 | 1.46% | 9.67 | 9.75 | 9.60 | 3.9K |
Feb 15, 2016 | 9.58 | -1.03% | 9.68 | 9.68 | 9.58 | 2.4M |
Feb 8, 2016 | 9.68 | 0.31% | 9.65 | 9.68 | 9.60 | 191.7K |
Feb 1, 2016 | 9.65 | 0.00% | 9.65 | 9.75 | 9.59 | 3.4K |
Jan 25, 2016 | 9.65 | -0.52% | 9.70 | 9.70 | 9.65 | 200 |
Jan 18, 2016 | 9.70 | 1.15% | 9.61 | 9.70 | 9.56 | 373.8K |
Jan 11, 2016 | 9.59 | -0.62% | 10.00 | 10.40 | 9.59 | 142.6K |
Jan 4, 2016 | 9.65 | 0.42% | 9.61 | 9.67 | 9.61 | 8.5K |
Dec 28, 2015 | 9.61 | 0.00% | 9.50 | 9.61 | 9.50 | 9.8K |
Dec 21, 2015 | 9.61 | 0.42% | 9.57 | 9.63 | 9.57 | 140.9K |
Dec 14, 2015 | 9.57 | -2.05% | 9.61 | 9.61 | 9.57 | 200.6K |
Dec 7, 2015 | 9.77 | 0.00% | 9.77 | 9.77 | 9.77 | 0 |
Nov 30, 2015 | 9.77 | 1.77% | 9.55 | 9.77 | 9.55 | 1.4K |
Nov 23, 2015 | 9.60 | -0.10% | 9.61 | 9.63 | 9.60 | 226.4K |
Nov 16, 2015 | 9.61 | -1.44% | 9.75 | 9.75 | 9.58 | 245.6K |
Nov 9, 2015 | 9.75 | 1.99% | 9.75 | 9.75 | 9.75 | 1.0K |
Nov 2, 2015 | 9.56 | 0.00% | 9.56 | 9.56 | 9.56 | 0 |
Oct 26, 2015 | 9.56 | -0.73% | 9.70 | 9.77 | 9.56 | 61.5K |
Oct 19, 2015 | 9.63 | 0.00% | 9.63 | 9.63 | 9.63 | 0 |
Oct 12, 2015 | 9.63 | 0.21% | 9.61 | 9.63 | 9.61 | 195.5K |
Oct 5, 2015 | 9.61 | -0.41% | 9.65 | 9.65 | 9.61 | 53.6K |
Sep 28, 2015 | 9.65 | 0.10% | 9.65 | 9.65 | 9.65 | 150.0K |
Sep 21, 2015 | 9.64 | 0.31% | 9.65 | 9.70 | 9.60 | 29.1K |
Sep 14, 2015 | 9.61 | -0.93% | 9.70 | 9.70 | 9.61 | 5.0K |
Sep 7, 2015 | 9.70 | -0.51% | 9.70 | 9.70 | 9.70 | 10.0K |
Aug 31, 2015 | 9.75 | 0.00% | 9.75 | 9.75 | 9.75 | 10.9K |
Aug 24, 2015 | 9.75 | N/A | 9.75 | 9.75 | 9.75 | 200 |
Au cours des 120 derniers mois, Rimini Street closed higher in 63 months and lower in 57 months, delivering return -47.08% (annualized -6.22%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 2025 | 5.16 | 36.87% | 3.78 | 5.38 | 3.74 | 4.6M |
Jun 2025 | 3.77 | 23.61% | 3.04 | 4.10 | 2.88 | 7.3M |
May 2025 | 3.05 | -13.60% | 3.53 | 3.70 | 2.99 | 5.8M |
Apr 2025 | 3.53 | 1.44% | 3.48 | 3.60 | 2.79 | 4.8M |
Mar 2025 | 3.48 | -1.97% | 3.68 | 4.14 | 3.32 | 7.3M |
Feb 2025 | 3.55 | 23.26% | 2.80 | 3.75 | 2.73 | 5.4M |
Jan 2025 | 2.88 | 7.87% | 2.69 | 3.13 | 2.49 | 5.4M |
Dec 2024 | 2.67 | 23.61% | 2.14 | 3.00 | 1.95 | 10.5M |
Nov 2024 | 2.16 | 22.03% | 1.78 | 2.31 | 1.75 | 5.5M |
Oct 2024 | 1.77 | -4.32% | 1.82 | 1.94 | 1.53 | 6.7M |
Sep 2024 | 1.85 | 5.11% | 1.76 | 2.13 | 1.68 | 4.6M |
Aug 2024 | 1.76 | -20.72% | 2.27 | 2.31 | 1.55 | 6.0M |
Jul 2024 | 2.22 | -27.69% | 3.07 | 3.19 | 2.21 | 4.1M |
Jun 2024 | 3.07 | 19.46% | 2.62 | 3.19 | 2.50 | 5.6M |
May 2024 | 2.57 | -3.38% | 2.67 | 2.80 | 2.27 | 6.2M |
Apr 2024 | 2.66 | -18.40% | 3.29 | 3.36 | 2.66 | 5.6M |
Mar 2024 | 3.26 | 0.93% | 3.26 | 3.35 | 2.80 | 4.9M |
Feb 2024 | 3.23 | -1.52% | 3.33 | 3.40 | 2.94 | 4.7M |
Jan 2024 | 3.28 | 0.31% | 3.22 | 3.43 | 3.12 | 6.6M |
Dec 2023 | 3.27 | 4.14% | 3.15 | 3.42 | 2.96 | 7.9M |
Nov 2023 | 3.14 | 44.70% | 2.27 | 3.28 | 2.27 | 12.2M |
Oct 2023 | 2.17 | -1.36% | 2.20 | 2.27 | 2.01 | 6.3M |
Sep 2023 | 2.20 | -9.09% | 2.43 | 2.48 | 2.12 | 8.7M |
Aug 2023 | 2.42 | -11.03% | 2.70 | 2.82 | 2.34 | 13.5M |
Jul 2023 | 2.72 | -43.22% | 4.84 | 5.32 | 2.17 | 19.4M |
Jun 2023 | 4.79 | 4.13% | 4.56 | 4.89 | 4.13 | 6.7M |
May 2023 | 4.60 | 22.99% | 3.70 | 4.71 | 3.46 | 9.5M |
Apr 2023 | 3.74 | -9.22% | 4.12 | 4.23 | 3.60 | 3.5M |
Mar 2023 | 4.12 | -3.74% | 4.28 | 5.25 | 3.88 | 6.6M |
Feb 2023 | 4.28 | -4.89% | 4.51 | 5.18 | 4.23 | 3.8M |
Jan 2023 | 4.50 | 18.11% | 3.86 | 5.13 | 3.86 | 6.9M |
Dec 2022 | 3.81 | -9.29% | 4.19 | 4.26 | 3.50 | 7.3M |
Nov 2022 | 4.20 | -25.13% | 5.64 | 5.69 | 3.97 | 9.6M |
Oct 2022 | 5.61 | 20.39% | 4.74 | 5.83 | 4.52 | 6.1M |
Sep 2022 | 4.66 | -7.54% | 5.03 | 5.07 | 4.51 | 9.1M |
Aug 2022 | 5.04 | -28.21% | 7.01 | 7.25 | 4.98 | 10.9M |
Jul 2022 | 7.02 | 16.81% | 5.93 | 7.09 | 5.78 | 6.0M |
Jun 2022 | 6.01 | -2.75% | 6.45 | 7.18 | 5.34 | 6.5M |
May 2022 | 6.18 | 7.29% | 5.71 | 6.49 | 5.42 | 6.6M |
Apr 2022 | 5.76 | -0.69% | 5.99 | 6.35 | 5.40 | 6.9M |
Mar 2022 | 5.80 | 28.04% | 4.49 | 6.48 | 4.42 | 14.3M |
Feb 2022 | 4.53 | -12.04% | 5.15 | 5.39 | 4.19 | 8.2M |
Jan 2022 | 5.15 | -13.74% | 6.03 | 6.04 | 4.70 | 19.8M |
Dec 2021 | 5.97 | -9.68% | 6.70 | 6.77 | 5.40 | 13.2M |
Nov 2021 | 6.61 | -36.50% | 10.52 | 11.52 | 6.55 | 23.9M |
Oct 2021 | 10.41 | 7.88% | 9.66 | 11.04 | 9.41 | 11.9M |
Sep 2021 | 9.65 | 1.05% | 9.62 | 10.40 | 9.07 | 9.3M |
Aug 2021 | 9.55 | 9.90% | 8.75 | 9.65 | 7.54 | 9.0M |
Jul 2021 | 8.69 | 41.07% | 6.12 | 8.80 | 6.12 | 7.1M |
Jun 2021 | 6.16 | -5.38% | 6.56 | 7.48 | 6.10 | 13.1M |
May 2021 | 6.51 | -17.28% | 7.89 | 8.10 | 5.61 | 11.4M |
Apr 2021 | 7.87 | -12.26% | 9.20 | 9.43 | 7.79 | 4.9M |
Mar 2021 | 8.97 | 15.44% | 7.94 | 10.72 | 7.74 | 20.9M |
Feb 2021 | 7.77 | 10.21% | 7.40 | 8.78 | 7.11 | 6.1M |
Jan 2021 | 7.05 | 59.14% | 4.45 | 7.70 | 4.45 | 6.5M |
Dec 2020 | 4.43 | 1.61% | 4.36 | 5.02 | 4.25 | 4.4M |
Nov 2020 | 4.36 | 37.54% | 3.21 | 4.45 | 3.10 | 4.2M |
Oct 2020 | 3.17 | -1.55% | 3.20 | 3.64 | 3.04 | 3.6M |
Sep 2020 | 3.22 | -26.48% | 4.40 | 4.57 | 3.20 | 5.4M |
Aug 2020 | 4.38 | -17.20% | 5.24 | 5.97 | 4.20 | 6.3M |
Jul 2020 | 5.29 | 2.72% | 5.14 | 5.73 | 4.66 | 2.6M |
Jun 2020 | 5.15 | 11.71% | 4.55 | 5.17 | 4.13 | 2.5M |
May 2020 | 4.61 | -0.22% | 4.43 | 4.69 | 3.91 | 1.5M |
Apr 2020 | 4.62 | 12.96% | 3.90 | 4.64 | 3.39 | 1.4M |
Mar 2020 | 4.09 | -11.47% | 4.61 | 4.70 | 2.22 | 2.4M |
Feb 2020 | 4.62 | -7.60% | 5.05 | 5.13 | 4.11 | 2.8M |
Jan 2020 | 5.00 | 28.87% | 3.89 | 5.38 | 3.88 | 2.9M |
Dec 2019 | 3.88 | -2.27% | 4.00 | 4.12 | 3.78 | 1.1M |
Nov 2019 | 3.97 | 1.53% | 3.87 | 4.33 | 3.63 | 961.7K |
Oct 2019 | 3.91 | -10.73% | 4.38 | 4.48 | 3.74 | 1.5M |
Sep 2019 | 4.38 | -8.18% | 4.80 | 5.04 | 4.28 | 1.7M |
Aug 2019 | 4.77 | -3.25% | 4.93 | 5.22 | 4.33 | 2.2M |
Jul 2019 | 4.93 | -6.98% | 5.37 | 5.48 | 4.82 | 1.1M |
Jun 2019 | 5.30 | 9.50% | 4.85 | 5.36 | 4.71 | 3.0M |
May 2019 | 4.84 | -4.72% | 5.09 | 5.23 | 4.33 | 1.2M |
Apr 2019 | 5.08 | 1.60% | 5.08 | 5.39 | 4.95 | 843.0K |
Mar 2019 | 5.00 | -8.42% | 5.47 | 6.00 | 4.66 | 684.3K |
Feb 2019 | 5.46 | 3.02% | 5.30 | 6.00 | 5.05 | 477.1K |
Jan 2019 | 5.30 | 2.91% | 5.01 | 5.79 | 5.00 | 300.2K |
Dec 2018 | 5.15 | 0.19% | 5.18 | 5.87 | 4.34 | 695.4K |
Nov 2018 | 5.14 | -28.11% | 7.15 | 7.46 | 4.90 | 962.5K |
Oct 2018 | 7.15 | 13.31% | 6.32 | 7.19 | 5.84 | 721.7K |
Sep 2018 | 6.31 | 24.21% | 5.03 | 7.24 | 4.37 | 2.1M |
Aug 2018 | 5.08 | -27.43% | 7.00 | 8.55 | 4.00 | 3.4M |
Jul 2018 | 7.00 | 6.87% | 6.50 | 7.70 | 6.34 | 582.3K |
Jun 2018 | 6.55 | 24.76% | 5.34 | 6.92 | 5.01 | 2.0M |
May 2018 | 5.25 | -34.05% | 7.79 | 8.14 | 5.00 | 1.1M |
Apr 2018 | 7.96 | -7.01% | 8.39 | 8.54 | 7.53 | 273.6K |
Mar 2018 | 8.56 | -0.35% | 8.56 | 8.69 | 7.09 | 698.6K |
Feb 2018 | 8.59 | -0.69% | 8.50 | 8.73 | 8.16 | 724.1K |
Jan 2018 | 8.65 | 9.36% | 7.98 | 8.94 | 7.47 | 372.2K |
Dec 2017 | 7.91 | 13.00% | 7.06 | 8.32 | 6.80 | 706.4K |
Nov 2017 | 7.00 | -26.70% | 9.75 | 10.00 | 6.48 | 508.4K |
Oct 2017 | 9.55 | 0.53% | 9.70 | 10.40 | 8.30 | 657.9K |
Sep 2017 | 9.50 | -5.09% | 10.01 | 10.01 | 8.88 | 34.2K |
Aug 2017 | 10.01 | 0.20% | 9.99 | 10.05 | 9.90 | 36.9K |
Jul 2017 | 9.99 | -0.20% | 10.01 | 10.03 | 9.90 | 264.0K |
Jun 2017 | 10.01 | -0.20% | 10.07 | 10.07 | 9.95 | 308.1K |
May 2017 | 10.03 | 0.30% | 10.00 | 10.07 | 9.90 | 1.6M |
Apr 2017 | 10.00 | 0.30% | 9.95 | 10.00 | 9.95 | 63.4K |
Mar 2017 | 9.97 | -0.50% | 10.02 | 10.15 | 9.90 | 1.4M |
Feb 2017 | 10.02 | 0.30% | 10.00 | 10.05 | 9.97 | 1.7M |
Jan 2017 | 9.99 | 0.81% | 9.91 | 9.99 | 9.90 | 63.0K |
Dec 2016 | 9.91 | 0.10% | 9.86 | 9.92 | 9.85 | 1.1M |
Nov 2016 | 9.90 | 0.81% | 9.82 | 9.90 | 9.72 | 1.1M |
Oct 2016 | 9.82 | 0.20% | 9.80 | 9.88 | 9.80 | 291.0K |
Sep 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.80 | 0 |
Aug 2016 | 9.80 | 0.00% | 9.80 | 9.80 | 9.32 | 5.0K |
Jul 2016 | 9.80 | 1.03% | 9.70 | 9.90 | 9.42 | 12.4K |
Jun 2016 | 9.70 | -1.62% | 9.86 | 9.95 | 8.93 | 35.0K |
May 2016 | 9.86 | -0.20% | 9.80 | 9.88 | 9.69 | 470.1K |
Apr 2016 | 9.88 | 1.65% | 9.72 | 9.90 | 9.55 | 848.1K |
Mar 2016 | 9.72 | 0.00% | 9.72 | 9.75 | 9.55 | 3.4K |
Feb 2016 | 9.72 | 0.73% | 9.65 | 9.75 | 9.58 | 2.6M |
Jan 2016 | 9.65 | 0.42% | 9.61 | 10.40 | 9.56 | 525.1K |
Dec 2015 | 9.61 | -1.64% | 9.77 | 9.77 | 9.50 | 351.3K |
Nov 2015 | 9.77 | 2.20% | 9.56 | 9.77 | 9.55 | 474.4K |
Oct 2015 | 9.56 | -0.93% | 9.65 | 9.77 | 9.56 | 310.6K |
Sep 2015 | 9.65 | -1.03% | 9.75 | 9.75 | 9.60 | 205.0K |
Aug 2015 | 9.75 | N/A | 9.75 | 9.75 | 9.75 | 200 |
Au cours des 11 dernières années, Rimini Street a clôturé en hausse pendant 5 ans et en baisse pendant 6 ans, delivering return -46.31% (annualized -6.03%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
2025 | 5.16 | 93.26% | 2.69 | 5.38 | 2.49 | 40.5M |
2024 | 2.67 | -18.35% | 3.22 | 3.43 | 1.53 | 71.0M |
2023 | 3.27 | -14.17% | 3.86 | 5.32 | 2.01 | 105.1M |
2022 | 3.81 | -36.18% | 6.03 | 7.25 | 3.50 | 111.3M |
2021 | 5.97 | 34.76% | 4.45 | 11.52 | 4.45 | 137.3M |
2020 | 4.43 | 14.18% | 3.89 | 5.97 | 2.22 | 40.1M |
2019 | 3.88 | -24.66% | 5.01 | 6.00 | 3.63 | 15.1M |
2018 | 5.15 | -34.89% | 7.98 | 8.94 | 4.00 | 13.7M |
2017 | 7.91 | -20.18% | 9.91 | 10.40 | 6.48 | 7.3M |
2016 | 9.91 | 3.12% | 9.61 | 10.40 | 8.93 | 7.0M |
2015 | 9.61 | N/A | 9.75 | 9.77 | 9.50 | 1.3M |
How Rimini Street Performed Against the Market & Sector
Rendements de l'action Rimini Street par période
Rendements comparatifs (%)
Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
---|
Calculez vos rendements d'investissement en Rimini Street
Découvrez combien un investissement dans Rimini Street aurait augmenté au fil du temps.
Note : Les calculs sont basés uniquement sur les rendements des cours des actions et n'incluent pas les dividendes ni l'inflation, les taxes ou les frais de négociation.
Questions fréquemment posées
- Comment l'action Rimini Street (RMNI) a-t-elle performé au cours des 12 derniers mois?
- Quel est le rendement total de l'action Rimini Street (RMNI) au cours des 5 dernières années?
- Comment le rendement annualisé sur 10 ans de l'action Rimini Street se compare-t-il au secteur Technology?
- Quelle a été l'année la plus performante de Rimini Street historiquement?
- Quelle est la plus longue période de croissance annuelle consécutive que Rimini Street a réalisée historiquement?
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.