Entrada Therapeutics (TRDA) | Historique des cours et rendements | 2021 - 2025
Graphique
Tableau
Comparaison
Rendements
Calculateur
FAQ
Graphique historique des prix de Entrada Therapeutics
Tableau historique des prix de Entrada Therapeutics
Au cours des 774 derniers jours de trading, Entrada Therapeutics a clôturé en hausse pendant 405 jours et en baisse pendant 369 jours, delivering return -33.20% (annualized -12.29%).
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.54 | -3.25% | 6.84 | 6.84 | 6.49 | 35.4K |
| Jul 10, 2025 | 6.76 | -10.70% | 7.53 | 7.53 | 6.74 | 153.0K |
| Jul 9, 2025 | 7.57 | 5.73% | 7.20 | 7.61 | 7.20 | 143.7K |
| Jul 8, 2025 | 7.16 | 2.73% | 7.01 | 7.27 | 7.01 | 169.5K |
| Jul 7, 2025 | 6.97 | -3.60% | 7.11 | 7.18 | 6.87 | 149.4K |
| Jul 3, 2025 | 7.23 | -0.55% | 7.30 | 7.38 | 7.12 | 66.4K |
| Jul 2, 2025 | 7.27 | 2.25% | 7.11 | 7.41 | 7.09 | 126.3K |
| Jul 1, 2025 | 7.11 | 5.80% | 6.69 | 7.28 | 6.59 | 205.8K |
| Jun 30, 2025 | 6.72 | -2.75% | 6.96 | 7.01 | 6.70 | 161.0K |
| Jun 27, 2025 | 6.91 | -1.57% | 7.03 | 7.07 | 6.83 | 545.2K |
| Jun 26, 2025 | 7.02 | -0.57% | 7.11 | 7.11 | 6.80 | 97.0K |
| Jun 25, 2025 | 7.06 | -0.28% | 7.07 | 7.19 | 6.93 | 116.2K |
| Jun 24, 2025 | 7.08 | 0.57% | 7.11 | 7.20 | 7.01 | 91.3K |
| Jun 23, 2025 | 7.04 | -1.12% | 7.08 | 7.18 | 6.94 | 88.6K |
| Jun 20, 2025 | 7.12 | 1.28% | 7.13 | 7.20 | 7.01 | 221.8K |
| Jun 18, 2025 | 7.03 | -2.50% | 7.20 | 7.41 | 6.94 | 118.7K |
| Jun 17, 2025 | 7.21 | -2.70% | 7.35 | 7.61 | 7.15 | 127.2K |
| Jun 16, 2025 | 7.41 | -2.37% | 7.64 | 7.77 | 7.39 | 82.0K |
| Jun 13, 2025 | 7.59 | -3.31% | 7.63 | 7.80 | 7.52 | 117.9K |
| Jun 12, 2025 | 7.85 | -0.63% | 7.89 | 8.03 | 7.72 | 76.9K |
| Jun 11, 2025 | 7.90 | -4.36% | 8.38 | 8.48 | 7.88 | 84.9K |
| Jun 10, 2025 | 8.26 | 1.85% | 8.11 | 8.49 | 8.05 | 127.6K |
| Jun 9, 2025 | 8.11 | -2.52% | 8.47 | 8.47 | 8.10 | 77.7K |
| Jun 6, 2025 | 8.32 | 2.46% | 8.29 | 8.59 | 8.29 | 92.7K |
| Jun 5, 2025 | 8.12 | 2.40% | 7.91 | 8.26 | 7.70 | 107.2K |
| Jun 4, 2025 | 7.93 | -3.76% | 8.23 | 8.50 | 7.91 | 106.4K |
| Jun 3, 2025 | 8.24 | 1.23% | 8.08 | 8.40 | 7.99 | 119.5K |
| Jun 2, 2025 | 8.14 | 7.11% | 7.66 | 8.15 | 7.62 | 203.0K |
| May 30, 2025 | 7.60 | -3.80% | 7.85 | 7.85 | 7.55 | 360.7K |
| May 29, 2025 | 7.90 | 1.67% | 7.87 | 8.05 | 7.80 | 87.4K |
| May 28, 2025 | 7.77 | 0.91% | 7.69 | 7.86 | 7.60 | 124.2K |
| May 27, 2025 | 7.70 | 2.67% | 7.60 | 7.71 | 7.43 | 143.7K |
| May 23, 2025 | 7.50 | -1.57% | 7.50 | 7.70 | 7.42 | 103.1K |
| May 22, 2025 | 7.62 | -0.91% | 7.64 | 7.74 | 7.57 | 115.3K |
| May 21, 2025 | 7.69 | -6.67% | 8.08 | 8.14 | 7.62 | 135.0K |
| May 20, 2025 | 8.24 | 2.87% | 7.98 | 8.40 | 7.81 | 168.3K |
| May 19, 2025 | 8.01 | -0.99% | 7.96 | 8.28 | 7.81 | 121.1K |
| May 16, 2025 | 8.09 | -0.37% | 8.12 | 8.19 | 7.99 | 217.2K |
| May 15, 2025 | 8.12 | 1.88% | 8.01 | 8.15 | 7.64 | 98.6K |
| May 14, 2025 | 7.97 | -8.39% | 8.70 | 8.75 | 7.95 | 150.5K |
| May 13, 2025 | 8.70 | -1.36% | 8.91 | 8.98 | 8.47 | 137.7K |
| May 12, 2025 | 8.82 | 5.25% | 8.63 | 9.09 | 8.52 | 145.2K |
| May 9, 2025 | 8.38 | -2.78% | 8.67 | 9.15 | 8.34 | 110.4K |
| May 8, 2025 | 8.62 | 5.64% | 8.10 | 8.66 | 7.71 | 146.4K |
| May 7, 2025 | 8.16 | -2.04% | 8.34 | 8.46 | 7.97 | 142.8K |
| May 6, 2025 | 8.33 | -8.36% | 8.92 | 9.07 | 8.23 | 191.8K |
| May 5, 2025 | 9.09 | -1.52% | 9.21 | 9.27 | 8.93 | 93.7K |
| May 2, 2025 | 9.23 | 1.99% | 9.18 | 9.41 | 9.00 | 88.5K |
| May 1, 2025 | 9.05 | -0.88% | 9.14 | 9.46 | 8.83 | 102.6K |
| Apr 30, 2025 | 9.13 | 2.13% | 8.77 | 9.27 | 8.69 | 127.3K |
| Apr 29, 2025 | 8.94 | 0.79% | 8.80 | 9.27 | 8.71 | 107.7K |
| Apr 28, 2025 | 8.87 | 0.34% | 8.88 | 9.11 | 8.58 | 104.3K |
| Apr 25, 2025 | 8.84 | -1.34% | 8.88 | 8.89 | 8.60 | 96.3K |
| Apr 24, 2025 | 8.96 | 2.87% | 8.73 | 9.34 | 8.62 | 126.3K |
| Apr 23, 2025 | 8.71 | 0.00% | 8.96 | 9.23 | 8.69 | 155.9K |
| Apr 22, 2025 | 8.71 | 9.56% | 8.02 | 8.74 | 8.01 | 113.9K |
| Apr 21, 2025 | 7.95 | -2.21% | 7.98 | 8.19 | 7.88 | 276.2K |
| Apr 17, 2025 | 8.13 | 3.44% | 7.83 | 8.38 | 7.78 | 158.9K |
| Apr 16, 2025 | 7.86 | -0.13% | 7.84 | 7.89 | 7.56 | 179.8K |
| Apr 15, 2025 | 7.87 | -0.63% | 7.88 | 8.03 | 7.74 | 167.8K |
| Apr 14, 2025 | 7.92 | 0.25% | 8.00 | 8.09 | 7.70 | 192.7K |
| Apr 11, 2025 | 7.90 | 0.64% | 7.85 | 8.14 | 7.54 | 175.2K |
| Apr 10, 2025 | 7.85 | -5.08% | 8.10 | 8.24 | 7.66 | 447.2K |
| Apr 9, 2025 | 8.27 | 9.54% | 7.36 | 8.47 | 7.10 | 185.2K |
| Apr 8, 2025 | 7.55 | -7.81% | 8.44 | 8.72 | 7.44 | 176.6K |
| Apr 7, 2025 | 8.19 | 3.15% | 7.63 | 8.60 | 7.42 | 229.4K |
| Apr 4, 2025 | 7.94 | -1.00% | 7.70 | 7.99 | 7.52 | 175.2K |
| Apr 3, 2025 | 8.02 | -8.86% | 8.41 | 8.55 | 7.93 | 239.9K |
| Apr 2, 2025 | 8.80 | 0.46% | 8.64 | 8.89 | 8.59 | 167.1K |
| Apr 1, 2025 | 8.76 | -3.10% | 9.04 | 9.44 | 8.73 | 148.2K |
| Mar 31, 2025 | 9.04 | -5.44% | 9.43 | 9.43 | 8.85 | 143.4K |
| Mar 28, 2025 | 9.56 | -4.02% | 9.92 | 9.92 | 9.51 | 66.7K |
| Mar 27, 2025 | 9.96 | 0.61% | 9.95 | 10.06 | 9.79 | 89.2K |
| Mar 26, 2025 | 9.90 | -2.75% | 10.07 | 10.29 | 9.74 | 85.6K |
| Mar 25, 2025 | 10.18 | -5.74% | 10.76 | 10.87 | 10.08 | 66.9K |
| Mar 24, 2025 | 10.80 | 2.96% | 10.63 | 10.81 | 10.61 | 74.1K |
| Mar 21, 2025 | 10.49 | 0.77% | 10.27 | 10.80 | 10.15 | 205.2K |
| Mar 20, 2025 | 10.41 | -3.16% | 10.59 | 11.04 | 10.37 | 67.3K |
| Mar 19, 2025 | 10.75 | 2.77% | 10.52 | 10.78 | 10.31 | 128.8K |
| Mar 18, 2025 | 10.46 | -3.24% | 10.66 | 10.74 | 10.28 | 59.5K |
| Mar 17, 2025 | 10.81 | 0.00% | 10.67 | 11.36 | 10.53 | 80.6K |
| Mar 14, 2025 | 10.81 | -0.09% | 10.95 | 11.14 | 10.76 | 71.1K |
| Mar 13, 2025 | 10.82 | -3.57% | 11.23 | 11.36 | 10.80 | 52.5K |
| Mar 12, 2025 | 11.22 | 5.35% | 10.74 | 11.27 | 10.64 | 100.3K |
| Mar 11, 2025 | 10.65 | 1.43% | 10.49 | 10.73 | 10.22 | 87.8K |
| Mar 10, 2025 | 10.50 | -2.51% | 10.54 | 10.88 | 10.35 | 105.6K |
| Mar 7, 2025 | 10.77 | 3.36% | 10.47 | 11.04 | 10.45 | 81.6K |
| Mar 6, 2025 | 10.42 | -1.51% | 10.37 | 10.83 | 10.26 | 88.8K |
| Mar 5, 2025 | 10.58 | -3.73% | 10.90 | 11.05 | 10.55 | 101.1K |
| Mar 4, 2025 | 10.99 | -3.00% | 11.20 | 11.49 | 10.80 | 138.5K |
| Mar 3, 2025 | 11.33 | -5.11% | 11.95 | 12.05 | 11.28 | 456.4K |
| Feb 28, 2025 | 11.94 | -0.33% | 11.80 | 12.33 | 11.70 | 193.2K |
| Feb 27, 2025 | 11.98 | -0.33% | 12.21 | 12.51 | 11.81 | 211.3K |
| Feb 26, 2025 | 12.02 | -0.83% | 12.11 | 12.51 | 11.90 | 88.4K |
| Feb 25, 2025 | 12.12 | -5.68% | 13.04 | 13.17 | 12.12 | 105.8K |
| Feb 24, 2025 | 12.85 | -1.46% | 13.61 | 13.82 | 12.84 | 158.1K |
| Feb 21, 2025 | 13.04 | -0.23% | 13.32 | 13.40 | 12.97 | 96.6K |
| Feb 20, 2025 | 13.07 | 0.54% | 12.95 | 13.28 | 12.70 | 75.1K |
| Feb 19, 2025 | 13.00 | -0.69% | 13.01 | 13.22 | 12.70 | 93.6K |
| Feb 18, 2025 | 13.09 | -2.60% | 13.53 | 13.62 | 12.77 | 101.8K |
| Feb 14, 2025 | 13.44 | 6.41% | 12.66 | 13.44 | 12.66 | 115.2K |
| Feb 13, 2025 | 12.63 | -0.47% | 12.79 | 12.85 | 12.56 | 59.4K |
| Feb 12, 2025 | 12.69 | 3.68% | 12.01 | 13.00 | 12.01 | 115.2K |
| Feb 11, 2025 | 12.24 | -4.82% | 12.67 | 12.91 | 12.06 | 168.5K |
| Feb 10, 2025 | 12.86 | -0.62% | 12.97 | 13.17 | 12.73 | 80.6K |
| Feb 7, 2025 | 12.94 | -4.01% | 13.50 | 13.61 | 12.74 | 96.4K |
| Feb 6, 2025 | 13.48 | -3.65% | 14.00 | 14.02 | 13.38 | 117.9K |
| Feb 5, 2025 | 13.99 | 3.17% | 13.60 | 14.27 | 13.49 | 66.9K |
| Feb 4, 2025 | 13.56 | 1.73% | 13.39 | 13.74 | 13.39 | 98.3K |
| Feb 3, 2025 | 13.33 | -0.82% | 12.85 | 13.63 | 12.53 | 106.3K |
| Jan 31, 2025 | 13.44 | 0.52% | 13.53 | 13.84 | 13.33 | 116.6K |
| Jan 30, 2025 | 13.37 | 0.83% | 13.49 | 13.65 | 13.24 | 100.0K |
| Jan 29, 2025 | 13.26 | 1.61% | 13.05 | 13.30 | 12.90 | 66.5K |
| Jan 28, 2025 | 13.05 | -0.99% | 13.16 | 13.37 | 12.79 | 84.8K |
| Jan 27, 2025 | 13.18 | 2.65% | 12.72 | 13.28 | 12.72 | 111.9K |
| Jan 24, 2025 | 12.84 | -0.62% | 12.70 | 12.93 | 12.51 | 94.5K |
| Jan 23, 2025 | 12.92 | 3.03% | 12.49 | 13.09 | 12.39 | 187.6K |
| Jan 22, 2025 | 12.54 | -3.98% | 13.06 | 13.45 | 12.54 | 152.0K |
| Jan 21, 2025 | 13.06 | 2.92% | 12.83 | 13.15 | 12.70 | 95.6K |
| Jan 17, 2025 | 12.69 | 1.20% | 12.69 | 12.73 | 12.49 | 106.6K |
| Jan 16, 2025 | 12.54 | 2.37% | 12.12 | 12.72 | 12.02 | 163.1K |
| Jan 15, 2025 | 12.25 | -1.92% | 12.96 | 13.02 | 12.20 | 117.5K |
| Jan 14, 2025 | 12.49 | -6.58% | 13.44 | 13.67 | 12.35 | 177.6K |
| Jan 13, 2025 | 13.37 | -8.74% | 14.47 | 14.47 | 13.16 | 121.7K |
| Jan 10, 2025 | 14.65 | -9.68% | 16.00 | 16.07 | 14.60 | 187.1K |
| Jan 8, 2025 | 16.22 | -5.97% | 17.15 | 17.15 | 16.19 | 114.2K |
| Jan 7, 2025 | 17.25 | -4.43% | 17.97 | 18.42 | 17.11 | 122.8K |
| Jan 6, 2025 | 18.05 | -1.42% | 18.75 | 18.75 | 18.04 | 75.0K |
| Jan 3, 2025 | 18.31 | 4.87% | 17.69 | 18.76 | 17.63 | 120.1K |
| Jan 2, 2025 | 17.46 | 0.98% | 17.41 | 18.01 | 17.13 | 155.3K |
| Dec 31, 2024 | 17.29 | -0.46% | 17.49 | 17.80 | 17.23 | 116.1K |
| Dec 30, 2024 | 17.37 | -0.23% | 17.38 | 17.74 | 16.81 | 105.3K |
| Dec 27, 2024 | 17.41 | -1.86% | 17.62 | 17.84 | 17.21 | 76.4K |
| Dec 26, 2024 | 17.74 | 1.03% | 17.48 | 17.80 | 17.11 | 48.3K |
| Dec 24, 2024 | 17.56 | 0.57% | 17.50 | 17.71 | 17.02 | 39.0K |
| Dec 23, 2024 | 17.46 | 0.00% | 17.48 | 17.67 | 17.02 | 87.1K |
| Dec 22, 2024 | 17.46 | -0.74% | 17.48 | 17.67 | 17.02 | 87.1K |
| Dec 20, 2024 | 17.59 | 1.79% | 16.86 | 18.00 | 16.86 | 357.9K |
| Dec 19, 2024 | 17.28 | 1.05% | 17.11 | 17.68 | 16.86 | 125.3K |
| Dec 18, 2024 | 17.10 | -7.32% | 18.50 | 18.96 | 17.00 | 149.7K |
| Dec 17, 2024 | 18.45 | 0.00% | 17.89 | 18.54 | 17.83 | 91.4K |
| Dec 16, 2024 | 18.45 | 4.47% | 17.89 | 18.54 | 17.83 | 91.4K |
| Dec 13, 2024 | 17.66 | -2.54% | 17.93 | 17.93 | 17.26 | 111.2K |
| Dec 12, 2024 | 18.12 | -8.94% | 19.74 | 19.92 | 18.05 | 88.5K |
| Dec 11, 2024 | 19.90 | -2.97% | 20.53 | 21.08 | 19.86 | 125.1K |
| Dec 10, 2024 | 20.51 | -4.69% | 21.37 | 21.46 | 20.37 | 125.9K |
| Dec 9, 2024 | 21.52 | -0.32% | 21.75 | 21.79 | 21.19 | 110.3K |
| Dec 6, 2024 | 21.59 | 6.25% | 20.81 | 21.63 | 20.48 | 81.4K |
| Dec 5, 2024 | 20.32 | 1.80% | 19.90 | 20.46 | 19.58 | 119.8K |
| Dec 4, 2024 | 19.96 | -1.04% | 20.18 | 20.26 | 19.60 | 141.5K |
| Dec 3, 2024 | 20.17 | -0.74% | 20.32 | 20.50 | 19.98 | 161.1K |
| Dec 2, 2024 | 20.32 | 2.16% | 19.99 | 20.50 | 19.65 | 170.7K |
| Nov 29, 2024 | 19.89 | 0.30% | 19.83 | 20.02 | 19.52 | 78.4K |
| Nov 27, 2024 | 19.83 | 2.37% | 19.55 | 19.93 | 19.30 | 124.3K |
| Nov 26, 2024 | 19.37 | 1.73% | 18.98 | 19.54 | 18.81 | 96.5K |
| Nov 25, 2024 | 19.04 | 1.28% | 19.09 | 19.71 | 18.94 | 119.6K |
| Nov 22, 2024 | 18.80 | 4.16% | 18.12 | 18.95 | 17.90 | 95.9K |
| Nov 21, 2024 | 18.05 | 0.67% | 17.85 | 18.40 | 17.60 | 85.0K |
| Nov 20, 2024 | 17.93 | 0.90% | 17.72 | 17.94 | 17.52 | 68.8K |
| Nov 19, 2024 | 17.77 | 1.83% | 17.30 | 17.83 | 17.09 | 75.4K |
| Nov 18, 2024 | 17.45 | -2.24% | 17.84 | 18.18 | 17.40 | 113.1K |
| Nov 15, 2024 | 17.85 | -6.25% | 19.23 | 19.23 | 17.71 | 140.7K |
| Nov 14, 2024 | 19.04 | -4.61% | 19.88 | 20.25 | 18.95 | 157.0K |
| Nov 13, 2024 | 19.96 | 0.86% | 19.88 | 20.49 | 19.64 | 219.7K |
| Nov 12, 2024 | 19.79 | -0.50% | 19.67 | 19.88 | 19.28 | 162.8K |
| Nov 11, 2024 | 19.89 | 0.35% | 19.91 | 20.21 | 19.58 | 190.2K |
| Nov 8, 2024 | 19.82 | 3.07% | 19.26 | 19.95 | 18.92 | 239.3K |
| Nov 7, 2024 | 19.23 | 3.05% | 18.64 | 19.85 | 18.64 | 276.3K |
| Nov 6, 2024 | 18.66 | 0.21% | 19.75 | 19.78 | 18.15 | 247.6K |
| Nov 5, 2024 | 18.62 | 4.78% | 18.05 | 18.62 | 17.25 | 153.7K |
| Nov 4, 2024 | 17.77 | 0.97% | 17.62 | 18.10 | 17.44 | 133.8K |
| Nov 1, 2024 | 17.60 | 2.68% | 17.16 | 17.86 | 17.16 | 83.6K |
| Oct 31, 2024 | 17.14 | -0.52% | 17.25 | 17.34 | 17.04 | 73.8K |
| Oct 30, 2024 | 17.23 | -0.29% | 17.25 | 17.54 | 17.08 | 58.2K |
| Oct 29, 2024 | 17.28 | -0.52% | 17.41 | 17.64 | 16.96 | 77.3K |
| Oct 28, 2024 | 17.37 | 2.24% | 17.17 | 17.75 | 17.17 | 66.1K |
| Oct 25, 2024 | 16.99 | 0.89% | 17.01 | 17.74 | 16.99 | 79.5K |
| Oct 24, 2024 | 16.84 | -0.77% | 17.00 | 17.42 | 16.81 | 40.7K |
| Oct 23, 2024 | 16.97 | -0.93% | 17.00 | 17.17 | 16.81 | 80.1K |
| Oct 22, 2024 | 17.13 | -1.10% | 17.19 | 17.52 | 16.89 | 89.3K |
| Oct 21, 2024 | 17.32 | -0.69% | 17.35 | 17.49 | 16.80 | 80.6K |
| Oct 18, 2024 | 17.44 | -1.08% | 17.73 | 17.80 | 17.31 | 57.9K |
| Oct 17, 2024 | 17.63 | -0.17% | 17.78 | 17.78 | 17.18 | 62.3K |
| Oct 16, 2024 | 17.66 | 0.74% | 17.78 | 18.01 | 17.54 | 108.7K |
| Oct 15, 2024 | 17.53 | -1.68% | 18.00 | 18.00 | 17.50 | 150.9K |
| Oct 14, 2024 | 17.83 | 6.26% | 16.78 | 17.88 | 16.47 | 147.6K |
| Oct 11, 2024 | 16.78 | 6.14% | 15.79 | 16.82 | 15.68 | 186.6K |
| Oct 10, 2024 | 15.81 | -2.23% | 15.93 | 16.22 | 15.65 | 160.3K |
| Oct 9, 2024 | 16.17 | -1.34% | 16.45 | 16.45 | 15.94 | 213.4K |
| Oct 8, 2024 | 16.39 | -0.91% | 16.58 | 16.69 | 16.25 | 93.2K |
| Oct 7, 2024 | 16.54 | -3.10% | 17.06 | 17.30 | 16.48 | 101.0K |
| Oct 4, 2024 | 17.07 | 3.83% | 16.88 | 17.20 | 16.68 | 99.4K |
| Oct 3, 2024 | 16.44 | 0.92% | 16.14 | 16.71 | 15.98 | 159.1K |
| Oct 2, 2024 | 16.29 | 1.81% | 16.03 | 16.42 | 15.53 | 111.2K |
| Oct 1, 2024 | 16.00 | 0.13% | 15.91 | 16.02 | 15.19 | 159.4K |
| Sep 30, 2024 | 15.98 | -2.86% | 16.30 | 16.66 | 15.59 | 158.8K |
| Sep 27, 2024 | 16.45 | 4.31% | 16.03 | 17.38 | 15.87 | 359.2K |
| Sep 26, 2024 | 15.77 | 4.78% | 15.41 | 16.16 | 15.11 | 167.6K |
| Sep 25, 2024 | 15.05 | -2.27% | 15.38 | 15.49 | 15.00 | 79.8K |
| Sep 24, 2024 | 15.40 | 5.70% | 14.66 | 15.44 | 14.49 | 187.9K |
| Sep 23, 2024 | 14.57 | -0.75% | 14.84 | 14.90 | 14.48 | 221.6K |
| Sep 20, 2024 | 14.68 | -2.13% | 14.84 | 15.09 | 14.55 | 434.0K |
| Sep 19, 2024 | 15.00 | 9.89% | 14.13 | 15.38 | 14.09 | 138.0K |
| Sep 18, 2024 | 13.65 | -3.60% | 14.13 | 14.26 | 13.46 | 240.5K |
| Sep 17, 2024 | 14.16 | -2.68% | 14.55 | 14.58 | 13.90 | 160.0K |
| Sep 16, 2024 | 14.55 | 0.00% | 15.06 | 15.42 | 14.50 | 78.1K |
| Sep 15, 2024 | 14.55 | -3.00% | 15.06 | 15.42 | 14.50 | 78.1K |
| Sep 13, 2024 | 15.00 | 0.94% | 15.12 | 15.19 | 14.94 | 122.1K |
| Sep 12, 2024 | 14.86 | 0.00% | 14.98 | 15.23 | 14.67 | 74.9K |
| Sep 11, 2024 | 14.86 | 0.95% | 14.98 | 15.23 | 14.67 | 74.9K |
| Sep 10, 2024 | 14.72 | -2.06% | 15.01 | 15.05 | 14.58 | 97.0K |
| Sep 9, 2024 | 15.03 | 1.55% | 14.75 | 15.33 | 14.70 | 124.4K |
| Sep 6, 2024 | 14.80 | -3.83% | 15.32 | 15.63 | 14.62 | 82.0K |
| Sep 5, 2024 | 15.39 | -0.06% | 15.38 | 15.58 | 14.99 | 88.9K |
| Sep 4, 2024 | 15.40 | -1.60% | 15.87 | 15.87 | 15.04 | 145.1K |
| Sep 3, 2024 | 15.65 | -11.58% | 17.66 | 17.75 | 15.44 | 127.8K |
| Aug 30, 2024 | 17.70 | 1.14% | 17.72 | 17.84 | 17.08 | 177.9K |
| Aug 29, 2024 | 17.50 | 7.23% | 16.50 | 17.59 | 16.39 | 145.6K |
| Aug 28, 2024 | 16.32 | -2.28% | 16.60 | 16.84 | 16.14 | 74.6K |
| Aug 27, 2024 | 16.70 | -1.24% | 16.77 | 16.89 | 16.58 | 59.5K |
| Aug 26, 2024 | 16.91 | 2.36% | 16.62 | 17.01 | 16.43 | 155.4K |
| Aug 23, 2024 | 16.52 | 2.55% | 16.35 | 16.64 | 15.99 | 119.8K |
| Aug 22, 2024 | 16.11 | -2.13% | 16.49 | 16.65 | 16.06 | 75.7K |
| Aug 21, 2024 | 16.46 | -2.78% | 16.93 | 17.11 | 16.36 | 165.1K |
| Aug 20, 2024 | 16.93 | 2.48% | 16.55 | 17.00 | 16.32 | 164.1K |
| Aug 19, 2024 | 16.52 | -0.06% | 16.53 | 16.63 | 16.12 | 467.1K |
| Aug 16, 2024 | 16.53 | 1.66% | 16.17 | 16.72 | 15.78 | 242.6K |
| Aug 15, 2024 | 16.26 | 2.78% | 16.25 | 16.61 | 15.95 | 105.3K |
| Aug 14, 2024 | 15.82 | 0.06% | 16.00 | 16.00 | 15.31 | 85.3K |
| Aug 13, 2024 | 15.81 | 11.26% | 15.93 | 15.93 | 14.68 | 117.9K |
| Aug 12, 2024 | 14.21 | 1.36% | 14.00 | 14.63 | 13.71 | 136.0K |
| Aug 9, 2024 | 14.02 | -2.98% | 14.38 | 14.69 | 13.76 | 96.8K |
| Aug 8, 2024 | 14.45 | 4.63% | 13.87 | 14.46 | 13.79 | 88.5K |
| Aug 7, 2024 | 13.81 | -5.99% | 14.89 | 14.89 | 13.71 | 109.0K |
| Aug 6, 2024 | 14.69 | 1.59% | 14.43 | 15.04 | 14.15 | 53.1K |
| Aug 5, 2024 | 14.46 | -1.97% | 13.98 | 14.57 | 13.64 | 130.7K |
| Aug 2, 2024 | 14.75 | -7.58% | 15.26 | 15.45 | 14.49 | 118.2K |
| Aug 1, 2024 | 15.96 | -3.10% | 16.47 | 16.66 | 15.86 | 322.6K |
| Jul 31, 2024 | 16.47 | -2.54% | 17.00 | 17.30 | 16.43 | 103.6K |
| Jul 30, 2024 | 16.90 | 1.26% | 16.84 | 17.18 | 16.63 | 102.5K |
| Jul 29, 2024 | 16.69 | -3.08% | 17.42 | 17.59 | 16.46 | 92.8K |
| Jul 26, 2024 | 17.22 | 0.70% | 17.50 | 17.60 | 16.88 | 84.2K |
| Jul 25, 2024 | 17.10 | 5.75% | 16.24 | 17.20 | 16.24 | 135.6K |
| Jul 24, 2024 | 16.17 | -5.88% | 17.00 | 17.26 | 16.07 | 136.1K |
| Jul 23, 2024 | 17.18 | 0.41% | 16.97 | 17.93 | 16.68 | 314.6K |
| Jul 22, 2024 | 17.11 | 0.77% | 17.12 | 17.27 | 16.73 | 86.9K |
| Jul 19, 2024 | 16.98 | 0.59% | 16.98 | 17.18 | 16.68 | 68.5K |
| Jul 18, 2024 | 16.88 | -1.40% | 17.06 | 17.67 | 16.67 | 136.6K |
| Jul 17, 2024 | 17.12 | -3.60% | 17.51 | 17.76 | 16.74 | 99.0K |
| Jul 16, 2024 | 17.76 | -0.56% | 18.17 | 18.17 | 17.48 | 120.7K |
| Jul 15, 2024 | 17.86 | 4.14% | 17.36 | 18.00 | 17.18 | 168.5K |
| Jul 12, 2024 | 17.15 | -1.27% | 17.80 | 18.00 | 16.72 | 190.5K |
| Jul 11, 2024 | 17.37 | 10.36% | 15.99 | 17.58 | 15.82 | 243.3K |
| Jul 10, 2024 | 15.74 | 1.16% | 15.60 | 16.00 | 15.33 | 154.8K |
| Jul 9, 2024 | 15.56 | 2.71% | 15.31 | 15.90 | 15.15 | 122.3K |
| Jul 8, 2024 | 15.15 | 7.22% | 14.27 | 15.20 | 13.96 | 82.1K |
| Jul 5, 2024 | 14.13 | -0.42% | 14.02 | 14.21 | 13.78 | 92.7K |
| Jul 3, 2024 | 14.19 | 1.36% | 13.99 | 14.26 | 13.86 | 30.8K |
| Jul 2, 2024 | 14.00 | -2.23% | 14.36 | 14.52 | 13.98 | 59.6K |
| Jul 1, 2024 | 14.32 | 0.49% | 14.41 | 14.50 | 13.95 | 84.9K |
| Jun 28, 2024 | 14.25 | 0.56% | 14.34 | 14.52 | 13.98 | 742.8K |
| Jun 27, 2024 | 14.17 | 0.50% | 14.32 | 14.44 | 13.98 | 56.9K |
| Jun 26, 2024 | 14.10 | -4.54% | 14.54 | 14.61 | 13.99 | 104.2K |
| Jun 25, 2024 | 14.77 | 3.72% | 14.15 | 15.06 | 14.15 | 132.5K |
| Jun 24, 2024 | 14.24 | -4.11% | 15.01 | 15.50 | 14.16 | 107.3K |
| Jun 21, 2024 | 14.85 | 2.84% | 14.40 | 14.99 | 14.21 | 112.4K |
| Jun 20, 2024 | 14.44 | -2.37% | 14.78 | 14.85 | 14.40 | 37.3K |
| Jun 18, 2024 | 14.79 | -2.76% | 15.33 | 15.42 | 14.71 | 60.4K |
| Jun 17, 2024 | 15.21 | -3.61% | 15.57 | 15.73 | 15.16 | 69.2K |
| Jun 14, 2024 | 15.78 | -4.07% | 16.00 | 16.17 | 15.78 | 60.8K |
| Jun 13, 2024 | 16.45 | 3.59% | 15.76 | 16.48 | 15.75 | 265.6K |
| Jun 12, 2024 | 15.88 | 1.99% | 16.29 | 16.29 | 15.70 | 85.8K |
| Jun 11, 2024 | 15.57 | -0.13% | 15.37 | 15.67 | 15.35 | 65.4K |
| Jun 10, 2024 | 15.59 | -0.95% | 15.59 | 15.70 | 15.33 | 35.6K |
| Jun 7, 2024 | 15.74 | -0.38% | 15.64 | 15.94 | 15.24 | 48.1K |
| Jun 6, 2024 | 15.80 | -3.54% | 16.41 | 16.44 | 15.79 | 41.6K |
| Jun 5, 2024 | 16.38 | 7.06% | 15.39 | 16.47 | 15.04 | 88.1K |
| Jun 4, 2024 | 15.30 | -2.55% | 15.26 | 15.56 | 14.95 | 94.4K |
| Jun 3, 2024 | 15.70 | 1.49% | 15.82 | 16.00 | 14.89 | 93.0K |
| May 31, 2024 | 15.47 | -1.02% | 15.89 | 16.08 | 15.03 | 87.5K |
| May 30, 2024 | 15.63 | 1.56% | 15.71 | 15.86 | 15.20 | 62.8K |
| May 29, 2024 | 15.39 | -4.65% | 15.89 | 16.45 | 15.34 | 94.4K |
| May 28, 2024 | 16.14 | 6.68% | 15.41 | 16.24 | 15.04 | 141.2K |
| May 24, 2024 | 15.13 | 0.73% | 15.07 | 15.38 | 15.04 | 33.9K |
| May 23, 2024 | 15.02 | -6.18% | 16.02 | 16.05 | 15.00 | 65.4K |
| May 22, 2024 | 16.01 | 1.97% | 15.69 | 16.32 | 15.69 | 60.0K |
| May 21, 2024 | 15.70 | 2.48% | 15.30 | 15.72 | 15.14 | 71.1K |
| May 20, 2024 | 15.32 | 2.20% | 14.87 | 15.41 | 14.87 | 100.9K |
| May 17, 2024 | 14.99 | 0.27% | 15.34 | 15.34 | 14.78 | 104.9K |
| May 16, 2024 | 14.95 | 3.17% | 14.63 | 15.01 | 14.53 | 89.0K |
| May 15, 2024 | 14.49 | 2.11% | 14.46 | 14.81 | 14.40 | 44.0K |
| May 14, 2024 | 14.19 | 1.00% | 14.49 | 14.83 | 14.02 | 87.8K |
| May 13, 2024 | 14.05 | -2.02% | 14.78 | 14.85 | 13.98 | 125.6K |
| May 10, 2024 | 14.34 | -0.14% | 14.33 | 14.46 | 14.02 | 40.9K |
| May 9, 2024 | 14.36 | 2.21% | 14.02 | 14.44 | 13.82 | 60.5K |
| May 8, 2024 | 14.05 | 1.22% | 13.52 | 14.24 | 13.49 | 57.4K |
| May 7, 2024 | 13.88 | 2.81% | 13.79 | 14.11 | 13.35 | 44.6K |
| May 6, 2024 | 13.50 | 2.58% | 13.42 | 13.82 | 13.26 | 25.8K |
| May 3, 2024 | 13.16 | -2.95% | 13.70 | 13.84 | 12.92 | 38.2K |
| May 2, 2024 | 13.56 | 2.34% | 13.25 | 13.59 | 12.72 | 67.2K |
| May 1, 2024 | 13.25 | 11.81% | 11.98 | 13.36 | 11.98 | 99.3K |
| Apr 30, 2024 | 11.85 | -3.97% | 12.29 | 12.39 | 11.82 | 68.8K |
| Apr 29, 2024 | 12.34 | -0.88% | 12.33 | 12.55 | 12.06 | 52.7K |
| Apr 26, 2024 | 12.45 | 0.73% | 12.10 | 12.73 | 12.10 | 25.8K |
| Apr 25, 2024 | 12.36 | -0.56% | 12.23 | 12.58 | 11.91 | 84.1K |
| Apr 24, 2024 | 12.43 | -3.57% | 12.79 | 12.79 | 12.31 | 38.6K |
| Apr 23, 2024 | 12.89 | -1.60% | 13.08 | 14.03 | 12.78 | 44.0K |
| Apr 22, 2024 | 13.10 | 7.82% | 12.24 | 13.13 | 12.20 | 119.1K |
| Apr 19, 2024 | 12.15 | 2.02% | 11.83 | 12.19 | 11.81 | 87.5K |
| Apr 18, 2024 | 11.91 | -2.54% | 12.12 | 12.40 | 11.82 | 130.3K |
| Apr 17, 2024 | 12.22 | -3.93% | 12.71 | 12.89 | 12.16 | 56.4K |
| Apr 16, 2024 | 12.72 | -1.32% | 12.87 | 13.01 | 12.52 | 49.6K |
| Apr 15, 2024 | 12.89 | -0.46% | 13.03 | 13.54 | 12.69 | 108.9K |
| Apr 12, 2024 | 12.95 | -2.34% | 13.18 | 13.51 | 12.76 | 55.7K |
| Apr 11, 2024 | 13.26 | 5.91% | 12.75 | 13.29 | 12.18 | 92.9K |
| Apr 10, 2024 | 12.52 | -5.72% | 12.92 | 13.32 | 12.23 | 181.8K |
| Apr 9, 2024 | 13.28 | -1.26% | 13.58 | 13.65 | 13.00 | 69.2K |
| Apr 8, 2024 | 13.45 | -2.61% | 13.89 | 14.13 | 13.39 | 56.9K |
| Apr 5, 2024 | 13.81 | -0.14% | 13.83 | 14.06 | 13.52 | 104.0K |
| Apr 4, 2024 | 13.83 | 0.14% | 14.08 | 14.34 | 13.68 | 52.0K |
| Apr 3, 2024 | 13.81 | -0.50% | 13.62 | 14.22 | 13.62 | 55.7K |
| Apr 2, 2024 | 13.88 | 0.87% | 13.60 | 13.96 | 13.17 | 64.9K |
| Apr 1, 2024 | 13.76 | -2.89% | 14.38 | 14.38 | 13.41 | 70.8K |
| Mar 28, 2024 | 14.17 | -1.25% | 14.51 | 14.51 | 13.67 | 105.3K |
| Mar 27, 2024 | 14.35 | 4.29% | 13.99 | 14.50 | 13.66 | 46.1K |
| Mar 26, 2024 | 13.76 | 2.84% | 13.46 | 14.00 | 13.27 | 68.0K |
| Mar 25, 2024 | 13.38 | -2.48% | 13.86 | 13.99 | 13.11 | 38.6K |
| Mar 22, 2024 | 13.72 | 1.33% | 13.92 | 13.96 | 13.34 | 64.7K |
| Mar 21, 2024 | 13.54 | 1.42% | 13.50 | 13.80 | 13.11 | 71.9K |
| Mar 20, 2024 | 13.35 | 5.12% | 12.71 | 13.53 | 12.36 | 59.8K |
| Mar 19, 2024 | 12.70 | 2.34% | 12.37 | 12.99 | 12.20 | 36.2K |
| Mar 18, 2024 | 12.41 | -2.90% | 12.78 | 12.78 | 12.33 | 47.8K |
| Mar 15, 2024 | 12.78 | 4.75% | 12.20 | 12.81 | 12.09 | 111.9K |
| Mar 14, 2024 | 12.20 | -4.01% | 12.35 | 12.88 | 11.86 | 90.6K |
| Mar 13, 2024 | 12.71 | 9.76% | 12.09 | 12.82 | 11.35 | 171.0K |
| Mar 12, 2024 | 11.58 | -1.53% | 11.74 | 11.97 | 11.43 | 74.7K |
| Mar 11, 2024 | 11.76 | -7.26% | 12.70 | 12.70 | 11.63 | 55.6K |
| Mar 8, 2024 | 12.68 | 0.79% | 12.89 | 12.89 | 12.32 | 43.1K |
| Mar 7, 2024 | 12.58 | 1.53% | 12.49 | 12.88 | 12.20 | 69.8K |
| Mar 6, 2024 | 12.39 | 0.90% | 12.51 | 12.76 | 12.01 | 104.1K |
| Mar 5, 2024 | 12.28 | -0.81% | 12.24 | 13.32 | 11.92 | 144.6K |
| Mar 4, 2024 | 12.38 | -9.83% | 13.82 | 13.82 | 12.10 | 107.7K |
| Mar 1, 2024 | 13.73 | 3.78% | 13.28 | 13.89 | 13.12 | 161.3K |
| Feb 29, 2024 | 13.23 | 1.85% | 13.34 | 13.68 | 12.89 | 99.0K |
| Feb 28, 2024 | 12.99 | -4.84% | 13.38 | 13.95 | 12.88 | 59.5K |
| Feb 27, 2024 | 13.65 | -1.23% | 13.94 | 14.45 | 13.34 | 114.7K |
| Feb 26, 2024 | 13.82 | 3.52% | 13.18 | 13.96 | 13.16 | 125.2K |
| Feb 23, 2024 | 13.35 | 0.83% | 13.25 | 13.61 | 12.82 | 93.4K |
| Feb 22, 2024 | 13.24 | -0.45% | 13.35 | 13.57 | 12.89 | 103.0K |
| Feb 21, 2024 | 13.30 | -2.35% | 13.54 | 13.65 | 12.80 | 107.6K |
| Feb 20, 2024 | 13.62 | -5.29% | 14.35 | 14.55 | 13.41 | 74.0K |
| Feb 16, 2024 | 14.38 | -4.26% | 15.06 | 15.06 | 14.06 | 75.4K |
| Feb 15, 2024 | 15.02 | 1.83% | 14.97 | 15.50 | 14.59 | 69.1K |
| Feb 14, 2024 | 14.75 | 6.04% | 14.34 | 14.85 | 13.77 | 68.3K |
| Feb 13, 2024 | 13.91 | -8.31% | 14.49 | 14.74 | 13.61 | 70.9K |
| Feb 12, 2024 | 15.17 | 0.26% | 15.17 | 15.56 | 14.69 | 82.3K |
| Feb 9, 2024 | 15.13 | 4.27% | 14.57 | 15.31 | 14.50 | 43.4K |
| Feb 8, 2024 | 14.51 | 4.77% | 14.00 | 14.56 | 13.97 | 25.4K |
| Feb 7, 2024 | 13.85 | -2.26% | 14.31 | 14.32 | 13.51 | 54.1K |
| Feb 6, 2024 | 14.17 | -1.05% | 14.22 | 14.85 | 13.78 | 58.5K |
| Feb 5, 2024 | 14.32 | -2.72% | 14.40 | 14.94 | 14.31 | 35.5K |
| Feb 2, 2024 | 14.72 | -0.34% | 14.70 | 15.15 | 14.58 | 26.5K |
| Feb 1, 2024 | 14.77 | 1.37% | 14.66 | 15.19 | 14.09 | 69.0K |
| Jan 31, 2024 | 14.57 | -5.02% | 14.98 | 15.57 | 14.57 | 42.4K |
| Jan 30, 2024 | 15.34 | 0.79% | 15.47 | 15.60 | 14.84 | 36.5K |
| Jan 29, 2024 | 15.22 | 2.63% | 14.79 | 15.27 | 14.51 | 101.4K |
| Jan 26, 2024 | 14.83 | -0.47% | 14.90 | 15.50 | 14.44 | 38.6K |
| Jan 25, 2024 | 14.90 | -3.75% | 15.48 | 15.48 | 14.15 | 42.3K |
| Jan 24, 2024 | 15.48 | -3.49% | 16.47 | 16.47 | 15.43 | 32.5K |
| Jan 23, 2024 | 16.04 | 2.43% | 16.05 | 16.50 | 15.74 | 35.3K |
| Jan 22, 2024 | 15.66 | 6.89% | 15.03 | 15.85 | 14.89 | 93.8K |
| Jan 19, 2024 | 14.65 | -2.27% | 15.03 | 15.07 | 13.97 | 204.8K |
| Jan 18, 2024 | 14.99 | -3.35% | 15.72 | 15.72 | 14.55 | 36.1K |
| Jan 17, 2024 | 15.51 | 3.88% | 14.54 | 15.69 | 14.54 | 67.5K |
| Jan 16, 2024 | 14.93 | -8.80% | 15.99 | 16.07 | 14.71 | 86.6K |
| Jan 12, 2024 | 16.37 | 1.49% | 16.25 | 16.94 | 15.85 | 58.1K |
| Jan 11, 2024 | 16.13 | -2.12% | 16.27 | 16.59 | 15.91 | 72.9K |
| Jan 10, 2024 | 16.48 | -3.06% | 17.00 | 17.05 | 16.09 | 66.6K |
| Jan 9, 2024 | 17.00 | 7.59% | 15.58 | 17.25 | 15.50 | 121.7K |
| Jan 8, 2024 | 15.80 | 3.61% | 15.27 | 16.27 | 14.94 | 87.3K |
| Jan 5, 2024 | 15.25 | 8.46% | 14.49 | 16.21 | 13.70 | 124.3K |
| Jan 4, 2024 | 14.06 | 1.88% | 14.09 | 14.75 | 13.87 | 86.3K |
| Jan 3, 2024 | 13.80 | -9.03% | 15.28 | 15.28 | 13.54 | 113.1K |
| Jan 2, 2024 | 15.17 | 0.53% | 15.09 | 15.96 | 14.85 | 81.7K |
| Dec 29, 2023 | 15.09 | -8.04% | 16.59 | 16.92 | 14.95 | 101.3K |
| Dec 28, 2023 | 16.41 | -2.84% | 16.92 | 17.56 | 16.19 | 63.0K |
| Dec 27, 2023 | 16.89 | 1.20% | 16.77 | 17.10 | 16.36 | 47.1K |
| Dec 26, 2023 | 16.69 | 0.97% | 16.67 | 17.25 | 16.57 | 116.7K |
| Dec 22, 2023 | 16.53 | 11.99% | 14.96 | 16.73 | 14.86 | 88.2K |
| Dec 21, 2023 | 14.76 | -1.53% | 15.00 | 15.40 | 14.51 | 52.3K |
| Dec 20, 2023 | 14.99 | 4.68% | 14.28 | 15.26 | 13.62 | 100.1K |
| Dec 19, 2023 | 14.32 | -1.51% | 14.49 | 14.50 | 13.23 | 120.2K |
| Dec 18, 2023 | 14.54 | 4.38% | 13.81 | 14.69 | 13.36 | 64.0K |
| Dec 15, 2023 | 13.93 | -0.43% | 14.28 | 14.28 | 13.40 | 143.0K |
| Dec 14, 2023 | 13.99 | 1.89% | 14.03 | 14.73 | 13.35 | 124.2K |
| Dec 13, 2023 | 13.73 | 4.25% | 13.37 | 14.00 | 13.15 | 185.0K |
| Dec 12, 2023 | 13.17 | 1.46% | 13.08 | 13.79 | 12.70 | 63.5K |
| Dec 11, 2023 | 12.98 | -8.78% | 14.31 | 14.31 | 12.71 | 78.9K |
| Dec 8, 2023 | 14.23 | 6.51% | 13.27 | 14.50 | 12.71 | 88.6K |
| Dec 7, 2023 | 13.36 | -3.05% | 13.80 | 13.80 | 13.25 | 91.5K |
| Dec 6, 2023 | 13.78 | -1.92% | 14.15 | 14.72 | 13.71 | 57.9K |
| Dec 5, 2023 | 14.05 | 2.93% | 13.56 | 14.31 | 13.53 | 74.3K |
| Dec 4, 2023 | 13.65 | 1.87% | 13.38 | 13.69 | 12.45 | 81.2K |
| Dec 1, 2023 | 13.40 | 3.32% | 13.07 | 13.88 | 12.74 | 70.5K |
| Nov 30, 2023 | 12.97 | -0.38% | 13.08 | 13.75 | 12.65 | 84.8K |
| Nov 29, 2023 | 13.02 | 2.36% | 13.03 | 13.86 | 12.77 | 83.4K |
| Nov 28, 2023 | 12.72 | 1.76% | 12.59 | 13.05 | 12.11 | 77.5K |
| Nov 27, 2023 | 12.50 | 8.79% | 11.51 | 14.00 | 11.05 | 333.9K |
| Nov 24, 2023 | 11.49 | 1.14% | 11.76 | 11.76 | 10.95 | 84.5K |
| Nov 22, 2023 | 11.36 | -31.85% | 15.90 | 15.90 | 10.75 | 310.2K |
| Nov 21, 2023 | 16.67 | 2.21% | 16.30 | 16.83 | 16.15 | 68.5K |
| Nov 20, 2023 | 16.31 | 0.55% | 16.41 | 16.93 | 15.95 | 65.7K |
| Nov 17, 2023 | 16.22 | 5.53% | 15.65 | 16.50 | 15.37 | 43.8K |
| Nov 16, 2023 | 15.37 | -5.94% | 16.49 | 16.72 | 15.14 | 85.7K |
| Nov 15, 2023 | 16.34 | -2.97% | 16.89 | 17.58 | 16.24 | 67.6K |
| Nov 14, 2023 | 16.84 | 2.75% | 17.00 | 17.53 | 16.20 | 250.8K |
| Nov 13, 2023 | 16.39 | -1.44% | 16.23 | 17.00 | 15.81 | 35.6K |
| Nov 10, 2023 | 16.63 | 3.23% | 16.55 | 16.73 | 15.35 | 47.6K |
| Nov 9, 2023 | 16.11 | -4.51% | 17.00 | 17.00 | 15.83 | 18.8K |
| Nov 8, 2023 | 16.87 | -0.71% | 17.00 | 17.00 | 15.75 | 48.4K |
| Nov 7, 2023 | 16.99 | 8.63% | 16.11 | 17.00 | 14.94 | 74.7K |
| Nov 6, 2023 | 15.64 | -6.07% | 16.89 | 16.92 | 15.00 | 99.8K |
| Nov 3, 2023 | 16.65 | 6.25% | 16.00 | 16.98 | 16.00 | 52.2K |
| Nov 2, 2023 | 15.67 | 1.10% | 16.05 | 16.05 | 15.40 | 22.6K |
| Nov 1, 2023 | 15.50 | -3.19% | 15.86 | 16.39 | 15.48 | 33.7K |
| Oct 31, 2023 | 16.01 | 4.16% | 15.54 | 16.73 | 15.28 | 31.5K |
| Oct 30, 2023 | 15.37 | 6.00% | 14.87 | 15.59 | 14.28 | 24.9K |
| Oct 27, 2023 | 14.50 | 4.32% | 13.69 | 14.70 | 13.69 | 17.6K |
| Oct 26, 2023 | 13.90 | 2.28% | 13.59 | 14.00 | 13.57 | 26.8K |
| Oct 25, 2023 | 13.59 | -13.71% | 15.61 | 15.61 | 13.59 | 87.4K |
| Oct 24, 2023 | 15.75 | 3.89% | 15.43 | 16.50 | 15.43 | 37.5K |
| Oct 23, 2023 | 15.16 | 2.99% | 14.73 | 15.16 | 14.73 | 12.3K |
| Oct 20, 2023 | 14.72 | 0.48% | 14.74 | 15.20 | 14.60 | 26.9K |
| Oct 19, 2023 | 14.65 | -3.30% | 14.29 | 14.76 | 14.29 | 16.6K |
| Oct 18, 2023 | 15.15 | -2.38% | 15.37 | 15.49 | 14.85 | 24.4K |
| Oct 17, 2023 | 15.52 | 4.65% | 14.22 | 16.06 | 14.22 | 60.8K |
| Oct 16, 2023 | 14.83 | 13.21% | 13.31 | 14.83 | 12.88 | 41.1K |
| Oct 13, 2023 | 13.10 | 0.77% | 13.00 | 13.51 | 12.69 | 47.6K |
| Oct 12, 2023 | 13.00 | -9.47% | 14.22 | 14.22 | 12.73 | 55.9K |
| Oct 11, 2023 | 14.36 | -8.07% | 16.12 | 16.43 | 14.24 | 38.8K |
| Oct 10, 2023 | 15.62 | 9.61% | 14.84 | 16.15 | 14.84 | 36.3K |
| Oct 9, 2023 | 14.25 | -4.04% | 14.78 | 14.78 | 13.77 | 23.7K |
| Oct 6, 2023 | 14.85 | 1.71% | 14.58 | 15.03 | 14.10 | 51.1K |
| Oct 5, 2023 | 14.60 | -6.41% | 15.70 | 16.07 | 14.53 | 145.2K |
| Oct 4, 2023 | 15.60 | 2.03% | 15.45 | 16.20 | 15.21 | 30.5K |
| Oct 3, 2023 | 15.29 | 2.96% | 14.89 | 15.50 | 14.53 | 17.4K |
| Oct 2, 2023 | 14.85 | -6.01% | 15.47 | 15.74 | 14.78 | 24.8K |
| Sep 29, 2023 | 15.80 | -2.35% | 15.82 | 15.96 | 15.56 | 30.7K |
| Sep 28, 2023 | 16.18 | 4.39% | 15.60 | 16.40 | 15.60 | 35.2K |
| Sep 27, 2023 | 15.50 | 4.17% | 15.29 | 15.62 | 15.02 | 25.3K |
| Sep 26, 2023 | 14.88 | -0.33% | 14.80 | 15.13 | 14.73 | 24.3K |
| Sep 25, 2023 | 14.93 | 3.54% | 14.42 | 15.48 | 14.41 | 36.6K |
| Sep 22, 2023 | 14.42 | 5.95% | 13.56 | 14.65 | 13.31 | 31.7K |
| Sep 21, 2023 | 13.61 | -4.15% | 14.18 | 14.18 | 13.05 | 45.6K |
| Sep 20, 2023 | 14.20 | -1.25% | 14.39 | 15.23 | 14.20 | 36.7K |
| Sep 19, 2023 | 14.38 | 0.42% | 14.24 | 14.60 | 13.57 | 52.0K |
| Sep 18, 2023 | 14.32 | -13.89% | 16.56 | 16.56 | 14.23 | 50.1K |
| Sep 15, 2023 | 16.63 | 9.55% | 15.02 | 16.82 | 14.24 | 167.3K |
| Sep 14, 2023 | 15.18 | 5.64% | 14.26 | 15.23 | 14.12 | 42.9K |
| Sep 13, 2023 | 14.37 | -2.24% | 14.40 | 15.35 | 14.22 | 71.5K |
| Sep 12, 2023 | 14.70 | 0.00% | 13.73 | 14.95 | 13.73 | 35.9K |
| Sep 11, 2023 | 14.70 | 3.16% | 14.49 | 14.99 | 14.10 | 35.6K |
| Sep 8, 2023 | 14.25 | -2.66% | 14.10 | 14.49 | 13.98 | 36.7K |
| Sep 7, 2023 | 14.64 | 5.48% | 13.92 | 14.79 | 13.55 | 46.3K |
| Sep 6, 2023 | 13.88 | -1.84% | 14.21 | 14.50 | 12.95 | 70.5K |
| Sep 5, 2023 | 14.14 | -8.24% | 15.24 | 15.24 | 14.10 | 58.7K |
| Sep 1, 2023 | 15.41 | 4.69% | 14.71 | 15.65 | 14.37 | 58.9K |
| Aug 31, 2023 | 14.72 | -8.91% | 16.15 | 16.85 | 14.58 | 78.6K |
| Aug 30, 2023 | 16.16 | -6.54% | 17.07 | 17.07 | 16.16 | 36.0K |
| Aug 29, 2023 | 17.29 | 3.91% | 16.60 | 17.62 | 16.44 | 68.2K |
| Aug 28, 2023 | 16.64 | 4.46% | 16.00 | 16.81 | 15.95 | 30.1K |
| Aug 25, 2023 | 15.93 | -2.09% | 16.30 | 16.59 | 15.77 | 26.9K |
| Aug 24, 2023 | 16.27 | -1.09% | 16.32 | 16.76 | 15.87 | 27.6K |
| Aug 23, 2023 | 16.45 | 8.29% | 15.45 | 16.49 | 15.35 | 34.0K |
| Aug 22, 2023 | 15.19 | -6.81% | 16.20 | 16.35 | 15.05 | 40.0K |
| Aug 21, 2023 | 16.30 | 3.49% | 15.71 | 16.67 | 15.62 | 27.6K |
| Aug 18, 2023 | 15.75 | 4.51% | 14.90 | 15.84 | 14.75 | 56.0K |
| Aug 17, 2023 | 15.07 | -4.13% | 15.75 | 15.75 | 14.80 | 45.9K |
| Aug 16, 2023 | 15.72 | -1.69% | 16.16 | 16.48 | 15.65 | 30.1K |
| Aug 15, 2023 | 15.99 | 4.10% | 15.31 | 16.06 | 14.95 | 57.2K |
| Aug 14, 2023 | 15.36 | -6.40% | 16.26 | 16.26 | 15.31 | 57.9K |
| Aug 11, 2023 | 16.41 | 4.92% | 15.53 | 16.43 | 15.53 | 28.4K |
| Aug 10, 2023 | 15.64 | 2.16% | 15.39 | 16.85 | 15.39 | 43.1K |
| Aug 9, 2023 | 15.31 | -0.58% | 15.44 | 15.62 | 14.73 | 48.8K |
| Aug 8, 2023 | 15.40 | 10.47% | 13.52 | 16.25 | 13.52 | 60.2K |
| Aug 7, 2023 | 13.94 | -2.18% | 14.12 | 14.52 | 13.85 | 33.5K |
| Aug 4, 2023 | 14.25 | -1.38% | 14.45 | 14.57 | 13.54 | 82.1K |
| Aug 3, 2023 | 14.45 | -2.96% | 14.76 | 15.06 | 14.44 | 45.5K |
| Aug 2, 2023 | 14.89 | -12.10% | 16.82 | 16.82 | 14.72 | 59.5K |
| Aug 1, 2023 | 16.94 | -2.48% | 17.37 | 17.42 | 16.74 | 41.5K |
| Jul 31, 2023 | 17.37 | 0.52% | 17.35 | 17.43 | 16.73 | 20.6K |
| Jul 28, 2023 | 17.28 | 3.35% | 16.79 | 17.54 | 16.71 | 21.3K |
| Jul 27, 2023 | 16.72 | -2.79% | 17.29 | 17.29 | 16.18 | 31.8K |
| Jul 26, 2023 | 17.20 | 6.97% | 16.06 | 17.39 | 16.06 | 28.8K |
| Jul 25, 2023 | 16.08 | -5.13% | 16.84 | 17.18 | 15.93 | 52.6K |
| Jul 24, 2023 | 16.95 | -0.64% | 17.01 | 17.31 | 16.28 | 55.8K |
| Jul 21, 2023 | 17.06 | -2.90% | 17.80 | 17.89 | 16.66 | 98.2K |
| Jul 20, 2023 | 17.57 | 2.63% | 17.38 | 17.94 | 17.15 | 87.6K |
| Jul 19, 2023 | 17.12 | -2.67% | 17.56 | 17.94 | 17.03 | 42.6K |
| Jul 18, 2023 | 17.59 | 6.03% | 16.75 | 18.44 | 16.48 | 86.4K |
| Jul 17, 2023 | 16.59 | 1.59% | 15.97 | 16.77 | 15.48 | 56.7K |
| Jul 14, 2023 | 16.33 | 1.05% | 15.73 | 16.54 | 15.40 | 29.9K |
| Jul 13, 2023 | 16.16 | 2.41% | 15.86 | 16.76 | 15.80 | 42.7K |
| Jul 12, 2023 | 15.78 | -12.38% | 18.30 | 18.30 | 15.56 | 59.8K |
| Jul 11, 2023 | 18.01 | 0.17% | 17.94 | 18.32 | 17.56 | 168.2K |
| Jul 10, 2023 | 17.98 | 4.23% | 16.81 | 18.05 | 16.75 | 165.1K |
| Jul 7, 2023 | 17.25 | 8.02% | 15.78 | 17.45 | 15.78 | 49.3K |
| Jul 6, 2023 | 15.97 | -2.14% | 16.32 | 16.91 | 15.78 | 86.1K |
| Jul 5, 2023 | 16.32 | 11.55% | 14.69 | 16.41 | 14.69 | 67.2K |
| Jul 3, 2023 | 14.63 | -3.37% | 14.41 | 15.16 | 14.11 | 39.5K |
| Jun 30, 2023 | 15.14 | 0.53% | 14.89 | 15.48 | 14.67 | 114.2K |
| Jun 29, 2023 | 15.06 | 4.58% | 13.70 | 15.50 | 13.69 | 77.3K |
| Jun 28, 2023 | 14.40 | 17.36% | 11.85 | 14.75 | 11.85 | 98.4K |
| Jun 27, 2023 | 12.27 | 0.49% | 12.05 | 12.98 | 11.24 | 104.3K |
| Jun 26, 2023 | 12.21 | -17.16% | 14.67 | 14.72 | 11.45 | 184.9K |
| Jun 23, 2023 | 14.74 | -7.82% | 15.52 | 16.59 | 14.29 | 2.5M |
| Jun 22, 2023 | 15.99 | 5.54% | 14.47 | 16.14 | 14.47 | 125.6K |
| Jun 21, 2023 | 15.15 | 0.93% | 14.95 | 15.42 | 14.04 | 142.1K |
| Jun 20, 2023 | 15.01 | 1.08% | 14.99 | 15.58 | 14.39 | 146.5K |
| Jun 16, 2023 | 14.85 | 2.91% | 14.09 | 15.69 | 13.64 | 277.8K |
| Jun 15, 2023 | 14.43 | -6.60% | 15.17 | 16.24 | 14.02 | 121.1K |
| Jun 14, 2023 | 15.45 | -4.63% | 16.12 | 17.12 | 15.42 | 146.8K |
| Jun 13, 2023 | 16.20 | 4.45% | 15.51 | 16.50 | 15.07 | 90.4K |
| Jun 12, 2023 | 15.51 | 3.75% | 14.42 | 15.62 | 14.42 | 71.9K |
| Jun 9, 2023 | 14.95 | 1.91% | 14.99 | 16.29 | 14.32 | 70.1K |
| Jun 8, 2023 | 14.67 | 1.31% | 13.19 | 15.11 | 13.19 | 70.7K |
| Jun 7, 2023 | 14.48 | 3.43% | 14.47 | 14.91 | 13.67 | 71.8K |
| Jun 6, 2023 | 14.00 | 6.54% | 13.52 | 14.09 | 13.19 | 54.4K |
| Jun 5, 2023 | 13.14 | 7.62% | 12.86 | 13.14 | 12.64 | 44.3K |
| Jun 2, 2023 | 12.21 | 6.73% | 11.34 | 12.32 | 11.15 | 38.1K |
| Jun 1, 2023 | 11.44 | -0.17% | 11.37 | 12.06 | 11.36 | 67.2K |
| May 31, 2023 | 11.46 | 3.99% | 10.86 | 11.62 | 10.62 | 98.4K |
| May 30, 2023 | 11.02 | -6.29% | 12.03 | 12.03 | 10.90 | 42.4K |
| May 26, 2023 | 11.76 | -1.34% | 11.80 | 12.39 | 11.50 | 39.7K |
| May 25, 2023 | 11.92 | -6.51% | 12.99 | 13.63 | 11.69 | 40.8K |
| May 24, 2023 | 12.75 | -4.28% | 13.43 | 13.56 | 12.42 | 39.2K |
| May 23, 2023 | 13.32 | 1.76% | 12.94 | 13.99 | 12.90 | 69.4K |
| May 22, 2023 | 13.09 | 5.48% | 12.65 | 13.24 | 12.32 | 136.6K |
| May 19, 2023 | 12.41 | -1.97% | 12.57 | 13.28 | 11.96 | 59.2K |
| May 18, 2023 | 12.66 | -6.08% | 13.66 | 13.66 | 12.57 | 38.6K |
| May 17, 2023 | 13.48 | 3.06% | 13.14 | 13.53 | 12.94 | 37.0K |
| May 16, 2023 | 13.08 | 2.19% | 12.80 | 13.27 | 12.66 | 36.0K |
| May 15, 2023 | 12.80 | 2.40% | 12.60 | 13.20 | 12.60 | 25.8K |
| May 12, 2023 | 12.50 | 2.88% | 12.04 | 12.56 | 12.04 | 42.4K |
| May 11, 2023 | 12.15 | 1.84% | 11.97 | 12.51 | 11.62 | 42.2K |
| May 10, 2023 | 11.93 | -2.13% | 11.82 | 12.86 | 11.75 | 66.5K |
| May 9, 2023 | 12.19 | 5.18% | 11.60 | 12.24 | 11.25 | 40.3K |
| May 8, 2023 | 11.59 | -4.37% | 11.97 | 12.20 | 10.73 | 47.7K |
| May 5, 2023 | 12.12 | 1.42% | 11.84 | 12.60 | 11.57 | 58.1K |
| May 4, 2023 | 11.95 | -2.37% | 12.25 | 12.74 | 11.27 | 43.7K |
| May 3, 2023 | 12.24 | 2.26% | 12.00 | 12.51 | 11.16 | 34.0K |
| May 2, 2023 | 11.97 | -6.19% | 12.51 | 13.22 | 11.35 | 46.0K |
| May 1, 2023 | 12.76 | 8.97% | 11.29 | 12.94 | 11.29 | 34.6K |
| Apr 28, 2023 | 11.71 | -14.53% | 13.87 | 15.70 | 11.19 | 88.3K |
| Apr 27, 2023 | 13.70 | -2.97% | 13.81 | 14.24 | 13.41 | 30.2K |
| Apr 26, 2023 | 14.12 | 8.37% | 12.84 | 14.57 | 12.44 | 48.9K |
| Apr 25, 2023 | 13.03 | -7.33% | 14.09 | 14.09 | 12.70 | 42.0K |
| Apr 24, 2023 | 14.06 | -1.75% | 14.31 | 15.24 | 13.91 | 36.0K |
| Apr 21, 2023 | 14.31 | -4.85% | 15.31 | 16.22 | 13.70 | 38.6K |
| Apr 20, 2023 | 15.04 | -1.25% | 15.01 | 16.45 | 15.01 | 20.3K |
| Apr 19, 2023 | 15.23 | -0.59% | 15.53 | 15.94 | 15.01 | 22.2K |
| Apr 18, 2023 | 15.32 | -14.94% | 17.90 | 17.90 | 15.25 | 52.4K |
| Apr 17, 2023 | 18.01 | 4.41% | 17.26 | 18.41 | 16.81 | 59.7K |
| Apr 14, 2023 | 17.25 | 1.65% | 17.00 | 17.45 | 16.30 | 44.2K |
| Apr 13, 2023 | 16.97 | 7.68% | 15.59 | 17.00 | 14.94 | 72.7K |
| Apr 12, 2023 | 15.76 | 4.30% | 14.95 | 15.98 | 14.42 | 37.5K |
| Apr 11, 2023 | 15.11 | 2.44% | 14.59 | 15.47 | 13.99 | 69.5K |
| Apr 10, 2023 | 14.75 | 6.96% | 13.25 | 14.95 | 13.25 | 39.5K |
| Apr 6, 2023 | 13.79 | -1.29% | 13.51 | 13.96 | 12.73 | 54.2K |
| Apr 5, 2023 | 13.97 | -3.19% | 14.24 | 14.69 | 13.50 | 17.5K |
| Apr 4, 2023 | 14.43 | -5.07% | 15.20 | 15.27 | 14.32 | 66.3K |
| Apr 3, 2023 | 15.20 | 4.83% | 14.62 | 15.66 | 14.37 | 78.6K |
| Mar 31, 2023 | 14.50 | -3.53% | 14.51 | 14.65 | 14.04 | 34.7K |
| Mar 30, 2023 | 15.03 | 1.76% | 15.00 | 15.32 | 14.49 | 36.9K |
| Mar 29, 2023 | 14.77 | -0.87% | 14.83 | 15.40 | 14.51 | 17.3K |
| Mar 28, 2023 | 14.90 | -0.33% | 14.73 | 15.35 | 14.48 | 20.9K |
| Mar 27, 2023 | 14.95 | -0.86% | 15.02 | 15.56 | 14.09 | 34.8K |
| Mar 24, 2023 | 15.08 | -6.91% | 16.44 | 16.50 | 14.89 | 49.0K |
| Mar 23, 2023 | 16.20 | 1.57% | 16.04 | 17.25 | 15.89 | 55.7K |
| Mar 22, 2023 | 15.95 | 1.33% | 16.01 | 16.09 | 15.29 | 34.0K |
| Mar 21, 2023 | 15.74 | 0.83% | 15.49 | 16.28 | 15.40 | 48.7K |
| Mar 20, 2023 | 15.61 | 0.52% | 15.61 | 15.72 | 14.89 | 42.3K |
| Mar 17, 2023 | 15.53 | 10.14% | 13.76 | 15.54 | 13.38 | 21.6K |
| Mar 16, 2023 | 14.10 | 3.60% | 13.84 | 14.35 | 13.68 | 53.0K |
| Mar 15, 2023 | 13.61 | 0.15% | 13.50 | 13.89 | 12.68 | 29.4K |
| Mar 14, 2023 | 13.59 | 4.14% | 13.07 | 14.20 | 12.04 | 76.7K |
| Mar 13, 2023 | 13.05 | 7.23% | 11.86 | 13.29 | 11.58 | 52.3K |
| Mar 10, 2023 | 12.17 | 1.42% | 11.71 | 12.17 | 10.45 | 87.7K |
| Mar 9, 2023 | 12.00 | 5.08% | 11.62 | 12.27 | 10.88 | 48.1K |
| Mar 8, 2023 | 11.42 | 5.94% | 10.78 | 11.43 | 10.11 | 31.8K |
| Mar 7, 2023 | 10.78 | 2.86% | 10.50 | 11.22 | 10.50 | 17.3K |
| Mar 6, 2023 | 10.48 | -1.41% | 10.85 | 10.85 | 9.47 | 28.4K |
| Mar 3, 2023 | 10.63 | 4.73% | 10.33 | 10.73 | 10.21 | 17.1K |
| Mar 2, 2023 | 10.15 | -17.14% | 12.25 | 12.25 | 10.03 | 80.8K |
| Mar 1, 2023 | 12.25 | -3.92% | 12.59 | 12.59 | 11.60 | 43.4K |
| Feb 28, 2023 | 12.75 | 12.83% | 11.43 | 13.55 | 11.42 | 91.2K |
| Feb 27, 2023 | 11.30 | 1.99% | 11.02 | 11.93 | 10.95 | 21.3K |
| Feb 24, 2023 | 11.08 | -3.99% | 11.44 | 11.62 | 10.99 | 7.2K |
| Feb 23, 2023 | 11.54 | 2.49% | 11.33 | 11.78 | 11.12 | 19.2K |
| Feb 22, 2023 | 11.26 | -1.31% | 11.14 | 11.74 | 10.73 | 29.2K |
| Feb 21, 2023 | 11.41 | 3.16% | 11.25 | 11.49 | 10.60 | 46.9K |
| Feb 17, 2023 | 11.06 | 15.45% | 9.70 | 11.26 | 9.57 | 41.2K |
| Feb 16, 2023 | 9.58 | -11.62% | 10.94 | 11.53 | 9.32 | 118.7K |
| Feb 15, 2023 | 10.84 | -16.81% | 12.86 | 13.45 | 10.66 | 122.3K |
| Feb 14, 2023 | 13.03 | -18.71% | 16.16 | 16.16 | 12.74 | 175.6K |
| Feb 13, 2023 | 16.03 | -0.93% | 16.27 | 16.36 | 15.65 | 18.8K |
| Feb 10, 2023 | 16.18 | 3.85% | 15.73 | 17.01 | 15.06 | 45.7K |
| Feb 9, 2023 | 15.58 | 1.10% | 15.63 | 15.87 | 15.27 | 20.5K |
| Feb 8, 2023 | 15.41 | -1.91% | 15.86 | 15.86 | 14.56 | 19.0K |
| Feb 7, 2023 | 15.71 | 1.68% | 15.29 | 15.91 | 15.20 | 39.5K |
| Feb 6, 2023 | 15.45 | 7.29% | 14.51 | 15.67 | 14.25 | 47.8K |
| Feb 3, 2023 | 14.40 | 12.68% | 12.78 | 14.40 | 11.63 | 148.4K |
| Feb 2, 2023 | 12.78 | 5.79% | 12.38 | 12.84 | 12.07 | 20.2K |
| Feb 1, 2023 | 12.08 | -0.58% | 12.03 | 12.40 | 11.80 | 20.0K |
| Jan 31, 2023 | 12.15 | -0.25% | 12.25 | 12.41 | 11.69 | 75.8K |
| Jan 30, 2023 | 12.18 | 1.00% | 11.82 | 12.23 | 11.12 | 22.9K |
| Jan 27, 2023 | 12.06 | 3.34% | 11.85 | 12.47 | 11.79 | 17.7K |
| Jan 26, 2023 | 11.67 | -15.92% | 13.46 | 13.70 | 11.47 | 59.4K |
| Jan 25, 2023 | 13.88 | -0.14% | 13.20 | 13.98 | 13.20 | 15.5K |
| Jan 24, 2023 | 13.90 | -0.71% | 13.99 | 13.99 | 13.29 | 20.7K |
| Jan 23, 2023 | 14.00 | 4.71% | 13.25 | 14.01 | 13.25 | 25.1K |
| Jan 20, 2023 | 13.37 | 6.36% | 12.73 | 13.65 | 12.05 | 38.4K |
| Jan 19, 2023 | 12.57 | -3.90% | 13.27 | 13.27 | 11.90 | 55.0K |
| Jan 18, 2023 | 13.08 | -5.70% | 13.71 | 14.28 | 12.50 | 37.1K |
| Jan 17, 2023 | 13.87 | 1.17% | 14.20 | 14.56 | 13.44 | 10.3K |
| Jan 13, 2023 | 13.71 | 0.29% | 14.07 | 14.07 | 13.40 | 15.8K |
| Jan 12, 2023 | 13.67 | -0.22% | 13.72 | 14.12 | 13.20 | 44.0K |
| Jan 11, 2023 | 13.70 | -7.99% | 14.99 | 15.21 | 13.54 | 68.5K |
| Jan 10, 2023 | 14.89 | -2.23% | 14.71 | 15.27 | 13.93 | 100.1K |
| Jan 9, 2023 | 15.23 | 6.95% | 13.92 | 15.70 | 13.85 | 117.0K |
| Jan 6, 2023 | 14.24 | 1.71% | 14.19 | 14.57 | 13.61 | 30.9K |
| Jan 5, 2023 | 14.00 | 13.54% | 12.53 | 14.10 | 12.04 | 31.0K |
| Jan 4, 2023 | 12.33 | -8.26% | 13.79 | 14.17 | 12.03 | 54.7K |
| Jan 3, 2023 | 13.44 | -0.59% | 13.97 | 14.39 | 12.49 | 38.9K |
| Dec 30, 2022 | 13.52 | -4.25% | 13.91 | 14.13 | 13.09 | 171.8K |
| Dec 29, 2022 | 14.12 | 4.28% | 13.90 | 15.23 | 12.95 | 23.8K |
| Dec 28, 2022 | 13.54 | -10.15% | 15.05 | 15.20 | 13.01 | 104.6K |
| Dec 27, 2022 | 15.07 | 0.67% | 14.92 | 15.43 | 14.60 | 63.4K |
| Dec 23, 2022 | 14.97 | -2.54% | 14.94 | 15.24 | 14.23 | 37.3K |
| Dec 22, 2022 | 15.36 | -5.30% | 15.80 | 16.28 | 15.13 | 22.6K |
| Dec 21, 2022 | 16.22 | 1.63% | 15.60 | 17.01 | 15.45 | 49.3K |
| Dec 20, 2022 | 15.96 | -19.76% | 13.72 | 17.30 | 12.15 | 172.4K |
| Dec 19, 2022 | 19.89 | -6.09% | 21.27 | 21.40 | 19.50 | 57.5K |
| Dec 16, 2022 | 21.18 | 4.85% | 20.33 | 21.30 | 18.70 | 120.2K |
| Dec 15, 2022 | 20.20 | 0.70% | 20.22 | 20.80 | 19.70 | 26.4K |
| Dec 14, 2022 | 20.06 | -2.15% | 20.09 | 20.80 | 19.51 | 43.9K |
| Dec 13, 2022 | 20.50 | 26.23% | 16.62 | 20.99 | 16.62 | 90.8K |
| Dec 12, 2022 | 16.24 | -14.84% | 19.13 | 19.44 | 15.56 | 49.2K |
| Dec 9, 2022 | 19.07 | -9.19% | 20.95 | 20.95 | 18.83 | 61.7K |
| Dec 8, 2022 | 21.00 | 18.51% | 19.30 | 21.64 | 18.51 | 322.0K |
| Dec 7, 2022 | 17.72 | 3.20% | 16.83 | 17.91 | 16.42 | 19.6K |
| Dec 6, 2022 | 17.17 | -4.40% | 18.12 | 18.12 | 16.95 | 33.0K |
| Dec 5, 2022 | 17.96 | -1.91% | 18.49 | 18.49 | 16.94 | 27.5K |
| Dec 2, 2022 | 18.31 | 3.62% | 17.19 | 18.43 | 17.19 | 33.7K |
| Dec 1, 2022 | 17.67 | 18.04% | 14.52 | 17.69 | 14.00 | 76.7K |
| Nov 30, 2022 | 14.97 | 6.40% | 14.39 | 15.53 | 13.96 | 223.7K |
| Nov 29, 2022 | 14.07 | -0.14% | 14.30 | 14.44 | 13.60 | 27.8K |
| Nov 28, 2022 | 14.09 | -4.47% | 14.97 | 14.97 | 13.65 | 20.0K |
| Nov 25, 2022 | 14.75 | 1.72% | 14.70 | 15.10 | 14.28 | 8.7K |
| Nov 23, 2022 | 14.50 | 0.83% | 15.31 | 16.27 | 13.65 | 97.3K |
| Nov 22, 2022 | 14.38 | -0.28% | 15.16 | 15.16 | 12.46 | 71.4K |
| Nov 21, 2022 | 14.42 | -19.31% | 18.06 | 18.16 | 14.33 | 38.2K |
| Nov 18, 2022 | 17.87 | 4.08% | 17.45 | 18.00 | 16.88 | 36.4K |
| Nov 17, 2022 | 17.17 | -1.55% | 17.33 | 17.73 | 16.88 | 33.7K |
| Nov 16, 2022 | 17.44 | -2.90% | 18.17 | 18.19 | 17.13 | 34.7K |
| Nov 15, 2022 | 17.96 | -4.62% | 18.95 | 19.15 | 17.37 | 42.6K |
| Nov 14, 2022 | 18.83 | -1.05% | 18.80 | 19.69 | 18.46 | 30.4K |
| Nov 11, 2022 | 19.03 | -1.45% | 18.92 | 19.76 | 18.79 | 28.5K |
| Nov 10, 2022 | 19.31 | 1.47% | 19.52 | 20.00 | 18.95 | 72.1K |
| Nov 9, 2022 | 19.03 | -0.89% | 19.01 | 19.44 | 18.69 | 17.9K |
| Nov 8, 2022 | 19.20 | -3.23% | 19.33 | 21.00 | 17.80 | 192.4K |
| Nov 7, 2022 | 19.84 | -10.02% | 22.00 | 22.00 | 19.63 | 45.9K |
| Nov 4, 2022 | 22.05 | 0.78% | 21.85 | 22.40 | 21.71 | 15.6K |
| Nov 3, 2022 | 21.88 | -0.05% | 21.93 | 23.07 | 21.16 | 40.3K |
| Nov 2, 2022 | 21.89 | -3.10% | 22.31 | 22.58 | 21.40 | 30.8K |
| Nov 1, 2022 | 22.59 | -0.88% | 22.87 | 23.42 | 21.90 | 86.0K |
| Oct 31, 2022 | 22.79 | 0.62% | 22.82 | 24.38 | 22.53 | 60.6K |
| Oct 28, 2022 | 22.65 | 6.74% | 21.75 | 23.50 | 20.60 | 200.1K |
| Oct 27, 2022 | 21.22 | -4.84% | 21.75 | 22.10 | 21.19 | 214.4K |
| Oct 26, 2022 | 22.30 | 7.63% | 20.79 | 22.95 | 20.69 | 143.1K |
| Oct 25, 2022 | 20.72 | 5.39% | 20.83 | 22.14 | 19.50 | 144.4K |
| Oct 24, 2022 | 19.66 | 4.30% | 18.69 | 19.98 | 18.30 | 26.1K |
| Oct 21, 2022 | 18.85 | 3.86% | 18.42 | 19.15 | 17.34 | 42.7K |
| Oct 20, 2022 | 18.15 | 5.28% | 17.58 | 18.44 | 17.00 | 24.7K |
| Oct 19, 2022 | 17.24 | 4.61% | 16.60 | 17.65 | 16.60 | 25.9K |
| Oct 18, 2022 | 16.48 | 1.92% | 16.23 | 16.80 | 15.34 | 41.1K |
| Oct 17, 2022 | 16.17 | 4.26% | 15.53 | 16.17 | 15.49 | 24.0K |
| Oct 14, 2022 | 15.51 | 3.06% | 15.51 | 15.85 | 15.01 | 24.4K |
| Oct 13, 2022 | 15.05 | 3.72% | 14.25 | 15.30 | 14.25 | 14.2K |
| Oct 12, 2022 | 14.51 | 1.68% | 14.20 | 15.00 | 14.03 | 35.5K |
| Oct 11, 2022 | 14.27 | -2.59% | 14.39 | 15.34 | 14.01 | 29.8K |
| Oct 10, 2022 | 14.65 | -1.08% | 14.79 | 14.87 | 14.06 | 26.2K |
| Oct 7, 2022 | 14.81 | 2.35% | 14.40 | 15.89 | 13.97 | 56.5K |
| Oct 6, 2022 | 14.47 | 3.36% | 13.95 | 14.67 | 13.95 | 22.3K |
| Oct 5, 2022 | 14.00 | 0.72% | 13.44 | 14.41 | 13.44 | 12.6K |
| Oct 4, 2022 | 13.90 | -13.12% | 15.31 | 15.81 | 13.62 | 74.7K |
| Oct 3, 2022 | 16.00 | 1.52% | 15.83 | 16.40 | 15.60 | 42.9K |
| Sep 30, 2022 | 15.76 | 1.42% | 15.23 | 16.19 | 15.23 | 252.6K |
| Sep 29, 2022 | 15.54 | -1.71% | 15.65 | 15.99 | 15.05 | 41.8K |
| Sep 28, 2022 | 15.81 | 4.43% | 15.17 | 16.20 | 14.81 | 79.9K |
| Sep 27, 2022 | 15.14 | 2.16% | 14.80 | 16.21 | 14.38 | 40.1K |
| Sep 26, 2022 | 14.82 | -1.79% | 15.78 | 16.55 | 14.20 | 73.8K |
| Sep 23, 2022 | 15.09 | 12.36% | 13.00 | 15.40 | 13.00 | 38.7K |
| Sep 22, 2022 | 13.43 | -4.00% | 14.21 | 14.25 | 12.72 | 28.1K |
| Sep 21, 2022 | 13.99 | -3.98% | 14.60 | 15.63 | 13.26 | 73.4K |
| Sep 20, 2022 | 14.57 | 6.82% | 13.40 | 15.05 | 13.26 | 72.0K |
| Sep 19, 2022 | 13.64 | -1.94% | 14.25 | 14.98 | 13.59 | 181.5K |
| Sep 16, 2022 | 13.91 | -3.67% | 14.56 | 15.29 | 12.92 | 256.3K |
| Sep 15, 2022 | 14.44 | 7.60% | 13.11 | 15.07 | 13.11 | 61.8K |
| Sep 14, 2022 | 13.42 | 2.13% | 13.79 | 14.66 | 12.96 | 77.2K |
| Sep 13, 2022 | 13.14 | 10.33% | 12.29 | 13.42 | 12.00 | 62.8K |
| Sep 12, 2022 | 11.91 | -20.17% | 14.82 | 14.99 | 11.53 | 146.5K |
| Sep 9, 2022 | 14.92 | 0.07% | 15.18 | 15.54 | 14.27 | 56.3K |
| Sep 8, 2022 | 14.91 | 3.90% | 14.45 | 15.36 | 13.76 | 49.5K |
| Sep 7, 2022 | 14.35 | 3.39% | 13.88 | 14.45 | 13.62 | 55.9K |
| Sep 6, 2022 | 13.88 | 5.23% | 13.44 | 13.88 | 11.74 | 228.1K |
| Sep 2, 2022 | 13.19 | 1.46% | 12.84 | 13.43 | 12.74 | 8.8K |
| Sep 1, 2022 | 13.00 | 2.93% | 12.66 | 13.41 | 12.09 | 33.8K |
| Aug 31, 2022 | 12.63 | 8.60% | 11.40 | 12.78 | 10.77 | 25.1K |
| Aug 30, 2022 | 11.63 | -1.02% | 12.00 | 12.00 | 11.50 | 82.0K |
| Aug 29, 2022 | 11.75 | -19.30% | 14.05 | 14.45 | 11.75 | 29.6K |
| Aug 26, 2022 | 14.56 | -1.56% | 14.98 | 14.98 | 13.80 | 23.0K |
| Aug 25, 2022 | 14.79 | 3.21% | 14.46 | 14.93 | 13.75 | 26.2K |
| Aug 24, 2022 | 14.33 | 9.14% | 12.97 | 14.46 | 12.97 | 20.5K |
| Aug 23, 2022 | 13.13 | 0.08% | 13.26 | 13.45 | 12.95 | 17.8K |
| Aug 22, 2022 | 13.12 | 1.08% | 12.95 | 13.18 | 12.59 | 12.9K |
| Aug 19, 2022 | 12.98 | 0.62% | 12.92 | 13.68 | 12.56 | 54.8K |
| Aug 18, 2022 | 12.90 | 1.10% | 13.00 | 13.15 | 12.35 | 8.0K |
| Aug 17, 2022 | 12.76 | 2.90% | 12.40 | 13.00 | 12.15 | 12.6K |
| Aug 16, 2022 | 12.40 | -3.12% | 12.59 | 13.03 | 12.20 | 28.6K |
| Aug 15, 2022 | 12.80 | 1.35% | 12.36 | 13.30 | 12.27 | 18.2K |
| Aug 12, 2022 | 12.63 | -0.55% | 12.64 | 12.71 | 12.36 | 7.5K |
| Aug 11, 2022 | 12.70 | 0.71% | 13.72 | 13.72 | 11.78 | 31.5K |
| Aug 10, 2022 | 12.61 | 7.32% | 11.75 | 12.64 | 11.46 | 15.4K |
| Aug 9, 2022 | 11.75 | 9.20% | 10.77 | 11.90 | 10.77 | 50.2K |
| Aug 8, 2022 | 10.76 | -0.83% | 11.09 | 11.59 | 10.26 | 17.6K |
| Aug 5, 2022 | 10.85 | -8.59% | 11.62 | 11.62 | 10.77 | 30.9K |
| Aug 4, 2022 | 11.87 | -0.42% | 11.77 | 12.30 | 11.61 | 17.7K |
| Aug 3, 2022 | 11.92 | 0.00% | 12.16 | 13.20 | 11.83 | 47.3K |
| Aug 2, 2022 | 11.92 | 2.94% | 11.59 | 12.39 | 11.42 | 13.5K |
| Aug 1, 2022 | 11.58 | -9.53% | 12.51 | 12.58 | 11.09 | 91.5K |
| Jul 29, 2022 | 12.80 | 8.11% | 11.98 | 13.00 | 11.54 | 49.1K |
| Jul 28, 2022 | 11.84 | -2.23% | 11.71 | 11.99 | 11.25 | 59.4K |
| Jul 27, 2022 | 12.11 | 2.80% | 12.00 | 12.20 | 11.22 | 68.9K |
| Jul 26, 2022 | 11.78 | 5.75% | 11.20 | 12.08 | 10.75 | 40.6K |
| Jul 25, 2022 | 11.14 | 2.30% | 10.81 | 11.43 | 10.50 | 20.0K |
| Jul 22, 2022 | 10.89 | 3.91% | 10.64 | 11.43 | 10.51 | 459.2K |
| Jul 21, 2022 | 10.48 | -5.59% | 10.90 | 11.00 | 10.13 | 72.9K |
| Jul 20, 2022 | 11.10 | 5.71% | 10.50 | 11.40 | 10.48 | 31.6K |
| Jul 19, 2022 | 10.50 | 8.81% | 10.14 | 10.67 | 9.35 | 59.0K |
| Jul 18, 2022 | 9.65 | -10.98% | 10.82 | 11.00 | 9.53 | 64.0K |
| Jul 15, 2022 | 10.84 | 1.12% | 10.90 | 11.35 | 10.10 | 72.5K |
| Jul 14, 2022 | 10.72 | 4.69% | 10.11 | 11.70 | 9.86 | 46.0K |
| Jul 13, 2022 | 10.24 | -6.91% | 10.66 | 11.44 | 10.10 | 45.4K |
| Jul 12, 2022 | 11.00 | -5.90% | 11.52 | 11.70 | 10.88 | 53.1K |
| Jul 11, 2022 | 11.69 | -0.68% | 11.08 | 11.93 | 10.35 | 17.8K |
| Jul 8, 2022 | 11.77 | 7.98% | 10.92 | 11.89 | 10.31 | 59.5K |
| Jul 7, 2022 | 10.90 | -8.86% | 12.05 | 12.65 | 10.76 | 101.1K |
| Jul 6, 2022 | 11.96 | 1.36% | 11.71 | 13.00 | 10.89 | 121.2K |
| Jul 5, 2022 | 11.80 | -1.67% | 11.60 | 13.02 | 11.33 | 68.9K |
| Jul 1, 2022 | 12.00 | -1.48% | 12.01 | 12.49 | 11.78 | 52.4K |
| Jun 30, 2022 | 12.18 | -5.87% | 12.50 | 13.72 | 11.41 | 62.6K |
| Jun 29, 2022 | 12.94 | 0.86% | 12.61 | 13.05 | 11.35 | 43.8K |
| Jun 28, 2022 | 12.83 | 3.22% | 12.76 | 13.25 | 11.86 | 111.9K |
| Jun 27, 2022 | 12.43 | 26.71% | 9.65 | 14.43 | 8.98 | 502.2K |
| Jun 24, 2022 | 9.81 | 3.81% | 9.52 | 9.99 | 6.65 | 1.2M |
| Jun 23, 2022 | 9.45 | 6.54% | 8.88 | 9.60 | 8.62 | 182.5K |
| Jun 22, 2022 | 8.87 | -2.53% | 8.81 | 9.56 | 8.03 | 137.9K |
| Jun 21, 2022 | 9.10 | 6.31% | 8.44 | 9.21 | 8.07 | 163.2K |
| Jun 17, 2022 | 8.56 | -2.73% | 8.68 | 9.22 | 8.14 | 144.4K |
| Jun 16, 2022 | 8.80 | -4.03% | 8.90 | 8.92 | 8.11 | 108.6K |
| Jun 15, 2022 | 9.17 | -1.93% | 9.45 | 10.50 | 8.02 | 155.6K |
| Jun 14, 2022 | 9.35 | -4.49% | 9.85 | 10.81 | 9.13 | 80.0K |
| Jun 13, 2022 | 9.79 | 3.27% | 9.21 | 9.82 | 8.80 | 79.6K |
Au cours des 194 dernières semaines, Entrada Therapeutics closed higher in 97 weeks and lower in 97 weeks, delivering return -66.37% (annualized -25.52%).
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 7.57 | 4.70% | 7.11 | 7.61 | 6.87 | 462.6K |
| Jun 30, 2025 | 7.23 | 4.63% | 6.96 | 7.41 | 6.59 | 559.5K |
| Jun 23, 2025 | 6.91 | -2.95% | 7.08 | 7.20 | 6.80 | 938.3K |
| Jun 16, 2025 | 7.12 | -6.19% | 7.64 | 7.77 | 6.94 | 549.7K |
| Jun 9, 2025 | 7.59 | -8.77% | 8.47 | 8.49 | 7.52 | 485.0K |
| Jun 2, 2025 | 8.32 | 9.47% | 7.66 | 8.59 | 7.62 | 628.8K |
| May 26, 2025 | 7.60 | 1.33% | 7.60 | 8.05 | 7.43 | 716.0K |
| May 19, 2025 | 7.50 | -7.29% | 7.96 | 8.40 | 7.42 | 642.8K |
| May 12, 2025 | 8.09 | -3.46% | 8.63 | 9.09 | 7.64 | 749.2K |
| May 5, 2025 | 8.38 | -9.21% | 9.21 | 9.27 | 7.71 | 685.1K |
| Apr 28, 2025 | 9.23 | 4.41% | 8.88 | 9.46 | 8.58 | 530.4K |
| Apr 21, 2025 | 8.84 | 8.73% | 7.98 | 9.34 | 7.88 | 768.6K |
| Apr 14, 2025 | 8.13 | 2.91% | 8.00 | 8.38 | 7.56 | 699.2K |
| Apr 7, 2025 | 7.90 | -0.50% | 7.63 | 8.72 | 7.10 | 1.2M |
| Mar 31, 2025 | 7.94 | -16.95% | 9.43 | 9.44 | 7.52 | 873.8K |
| Mar 24, 2025 | 9.56 | -8.87% | 10.63 | 10.87 | 9.51 | 382.5K |
| Mar 17, 2025 | 10.49 | -2.96% | 10.67 | 11.36 | 10.15 | 541.4K |
| Mar 10, 2025 | 10.81 | 0.37% | 10.54 | 11.36 | 10.22 | 417.3K |
| Mar 3, 2025 | 10.77 | -9.80% | 11.95 | 12.05 | 10.26 | 866.4K |
| Feb 24, 2025 | 11.94 | -8.44% | 13.61 | 13.82 | 11.70 | 756.8K |
| Feb 17, 2025 | 13.04 | -2.98% | 13.53 | 13.62 | 12.70 | 367.1K |
| Feb 10, 2025 | 13.44 | 3.86% | 12.97 | 13.44 | 12.01 | 538.9K |
| Feb 3, 2025 | 12.94 | -3.72% | 12.85 | 14.27 | 12.53 | 485.8K |
| Jan 27, 2025 | 13.44 | 4.67% | 12.72 | 13.84 | 12.72 | 479.8K |
| Jan 20, 2025 | 12.84 | 1.18% | 12.83 | 13.45 | 12.39 | 529.7K |
| Jan 13, 2025 | 12.69 | -13.38% | 14.47 | 14.47 | 12.02 | 686.5K |
| Jan 6, 2025 | 14.65 | -19.99% | 18.75 | 18.75 | 14.60 | 499.1K |
| Dec 30, 2024 | 18.31 | 5.17% | 17.38 | 18.76 | 16.81 | 496.8K |
| Dec 23, 2024 | 17.41 | -0.29% | 17.48 | 17.84 | 17.02 | 250.8K |
| Dec 16, 2024 | 17.46 | -1.13% | 17.89 | 18.96 | 16.86 | 902.8K |
| Dec 9, 2024 | 17.66 | -18.20% | 21.75 | 21.79 | 17.26 | 561.0K |
| Dec 2, 2024 | 21.59 | 8.55% | 19.99 | 21.63 | 19.58 | 674.5K |
| Nov 25, 2024 | 19.89 | 5.80% | 19.09 | 20.02 | 18.81 | 418.8K |
| Nov 18, 2024 | 18.80 | 5.32% | 17.84 | 18.95 | 17.09 | 438.2K |
| Nov 11, 2024 | 17.85 | -9.94% | 19.91 | 20.49 | 17.71 | 870.4K |
| Nov 4, 2024 | 19.82 | 12.61% | 17.62 | 19.95 | 17.25 | 1.1M |
| Oct 28, 2024 | 17.60 | 3.59% | 17.17 | 17.86 | 16.96 | 359.0K |
| Oct 21, 2024 | 16.99 | -2.58% | 17.35 | 17.74 | 16.80 | 370.2K |
| Oct 14, 2024 | 17.44 | 3.93% | 16.78 | 18.01 | 16.47 | 527.4K |
| Oct 7, 2024 | 16.78 | -1.70% | 17.06 | 17.30 | 15.65 | 754.5K |
| Sep 30, 2024 | 17.07 | 3.77% | 16.30 | 17.20 | 15.19 | 687.9K |
| Sep 23, 2024 | 16.45 | 12.06% | 14.84 | 17.38 | 14.48 | 1.0M |
| Sep 16, 2024 | 14.68 | 0.89% | 15.06 | 15.42 | 13.46 | 1.1M |
| Sep 9, 2024 | 14.55 | -1.69% | 14.75 | 15.42 | 14.50 | 571.3K |
| Sep 2, 2024 | 14.80 | -16.38% | 17.66 | 17.75 | 14.62 | 443.8K |
| Aug 26, 2024 | 17.70 | 7.14% | 16.62 | 17.84 | 16.14 | 613.0K |
| Aug 19, 2024 | 16.52 | -0.06% | 16.53 | 17.11 | 15.99 | 991.8K |
| Aug 12, 2024 | 16.53 | 17.90% | 14.00 | 16.72 | 13.71 | 687.1K |
| Aug 5, 2024 | 14.02 | -4.95% | 13.98 | 15.04 | 13.64 | 478.1K |
| Jul 29, 2024 | 14.75 | -14.34% | 17.42 | 17.59 | 14.49 | 739.7K |
| Jul 22, 2024 | 17.22 | 1.41% | 17.12 | 17.93 | 16.07 | 757.4K |
| Jul 15, 2024 | 16.98 | -0.99% | 17.36 | 18.17 | 16.67 | 593.3K |
| Jul 8, 2024 | 17.15 | 21.37% | 14.27 | 18.00 | 13.96 | 793.0K |
| Jul 1, 2024 | 14.13 | -0.84% | 14.41 | 14.52 | 13.78 | 268.0K |
| Jun 24, 2024 | 14.25 | -4.04% | 15.01 | 15.50 | 13.98 | 1.1M |
| Jun 17, 2024 | 14.85 | -5.89% | 15.57 | 15.73 | 14.21 | 279.3K |
| Jun 10, 2024 | 15.78 | 0.25% | 15.59 | 16.48 | 15.33 | 513.2K |
| Jun 3, 2024 | 15.74 | 1.75% | 15.82 | 16.47 | 14.89 | 365.2K |
| May 27, 2024 | 15.47 | 2.25% | 15.41 | 16.45 | 15.03 | 385.9K |
| May 20, 2024 | 15.13 | 0.93% | 14.87 | 16.32 | 14.87 | 331.3K |
| May 13, 2024 | 14.99 | 4.53% | 14.78 | 15.34 | 13.98 | 451.3K |
| May 6, 2024 | 14.34 | 8.97% | 13.42 | 14.46 | 13.26 | 229.2K |
| Apr 29, 2024 | 13.16 | 5.70% | 12.33 | 13.84 | 11.82 | 326.2K |
| Apr 22, 2024 | 12.45 | 2.47% | 12.24 | 14.03 | 11.91 | 311.6K |
| Apr 15, 2024 | 12.15 | -6.18% | 13.03 | 13.54 | 11.81 | 432.7K |
| Apr 8, 2024 | 12.95 | -6.23% | 13.89 | 14.13 | 12.18 | 456.5K |
| Apr 1, 2024 | 13.81 | -2.54% | 14.38 | 14.38 | 13.17 | 347.4K |
| Mar 25, 2024 | 14.17 | 3.28% | 13.86 | 14.51 | 13.11 | 258.0K |
| Mar 18, 2024 | 13.72 | 7.36% | 12.78 | 13.96 | 12.20 | 280.4K |
| Mar 11, 2024 | 12.78 | 0.79% | 12.70 | 12.88 | 11.35 | 503.8K |
| Mar 4, 2024 | 12.68 | -7.65% | 13.82 | 13.82 | 11.92 | 469.3K |
| Feb 26, 2024 | 13.73 | 2.85% | 13.18 | 14.45 | 12.88 | 559.7K |
| Feb 19, 2024 | 13.35 | -7.16% | 14.35 | 14.55 | 12.80 | 378.0K |
| Feb 12, 2024 | 14.38 | -4.96% | 15.17 | 15.56 | 13.61 | 366.0K |
| Feb 5, 2024 | 15.13 | 2.79% | 14.40 | 15.31 | 13.51 | 216.9K |
| Jan 29, 2024 | 14.72 | -0.74% | 14.79 | 15.60 | 14.09 | 275.8K |
| Jan 22, 2024 | 14.83 | 1.23% | 15.03 | 16.50 | 14.15 | 242.5K |
| Jan 15, 2024 | 14.65 | -10.51% | 15.99 | 16.07 | 13.97 | 395.0K |
| Jan 8, 2024 | 16.37 | 7.34% | 15.27 | 17.25 | 14.94 | 406.6K |
| Jan 1, 2024 | 15.25 | 1.06% | 15.09 | 16.21 | 13.54 | 405.4K |
| Dec 25, 2023 | 15.09 | -8.71% | 16.67 | 17.56 | 14.95 | 328.1K |
| Dec 18, 2023 | 16.53 | 18.66% | 13.81 | 16.73 | 13.23 | 424.8K |
| Dec 11, 2023 | 13.93 | -2.11% | 14.31 | 14.73 | 12.70 | 594.6K |
| Dec 4, 2023 | 14.23 | 6.19% | 13.38 | 14.72 | 12.45 | 393.5K |
| Nov 27, 2023 | 13.40 | 16.62% | 11.51 | 14.00 | 11.05 | 650.1K |
| Nov 20, 2023 | 11.49 | -29.16% | 16.41 | 16.93 | 10.75 | 528.9K |
| Nov 13, 2023 | 16.22 | -2.47% | 16.23 | 17.58 | 15.14 | 483.5K |
| Nov 6, 2023 | 16.63 | -0.12% | 16.89 | 17.00 | 14.94 | 289.3K |
| Oct 30, 2023 | 16.65 | 14.83% | 14.87 | 16.98 | 14.28 | 164.9K |
| Oct 23, 2023 | 14.50 | -1.49% | 14.73 | 16.50 | 13.57 | 181.6K |
| Oct 16, 2023 | 14.72 | 12.37% | 13.31 | 16.06 | 12.88 | 169.8K |
| Oct 9, 2023 | 13.10 | -11.78% | 14.78 | 16.43 | 12.69 | 202.3K |
| Oct 2, 2023 | 14.85 | -6.01% | 15.47 | 16.20 | 14.10 | 269.0K |
| Sep 25, 2023 | 15.80 | 9.57% | 14.42 | 16.40 | 14.41 | 152.1K |
| Sep 18, 2023 | 14.42 | -13.29% | 16.56 | 16.56 | 13.05 | 216.1K |
| Sep 11, 2023 | 16.63 | 16.70% | 14.49 | 16.82 | 13.73 | 353.2K |
| Sep 4, 2023 | 14.25 | -7.53% | 15.24 | 15.24 | 12.95 | 212.2K |
| Aug 28, 2023 | 15.41 | -3.26% | 16.00 | 17.62 | 14.37 | 271.8K |
| Aug 21, 2023 | 15.93 | 1.14% | 15.71 | 16.76 | 15.05 | 156.1K |
| Aug 14, 2023 | 15.75 | -4.02% | 16.26 | 16.48 | 14.75 | 247.1K |
| Aug 7, 2023 | 16.41 | 15.16% | 14.12 | 16.85 | 13.52 | 214.0K |
| Jul 31, 2023 | 14.25 | -17.53% | 17.35 | 17.43 | 13.54 | 249.2K |
| Jul 24, 2023 | 17.28 | 1.29% | 17.01 | 17.54 | 15.93 | 190.3K |
| Jul 17, 2023 | 17.06 | 4.47% | 15.97 | 18.44 | 15.48 | 371.5K |
| Jul 10, 2023 | 16.33 | -5.33% | 16.81 | 18.32 | 15.40 | 465.7K |
| Jul 3, 2023 | 17.25 | 13.94% | 14.41 | 17.45 | 14.11 | 242.1K |
| Jun 26, 2023 | 15.14 | 2.71% | 14.67 | 15.50 | 11.24 | 579.1K |
| Jun 19, 2023 | 14.74 | -0.74% | 14.99 | 16.59 | 14.04 | 2.9M |
| Jun 12, 2023 | 14.85 | -0.67% | 14.42 | 17.12 | 13.64 | 708.0K |
| Jun 5, 2023 | 14.95 | 22.44% | 12.86 | 16.29 | 12.64 | 311.3K |
| May 29, 2023 | 12.21 | 3.83% | 12.03 | 12.32 | 10.62 | 246.1K |
| May 22, 2023 | 11.76 | -5.24% | 12.65 | 13.99 | 11.50 | 325.7K |
| May 15, 2023 | 12.41 | -0.72% | 12.60 | 13.66 | 11.96 | 196.6K |
| May 8, 2023 | 12.50 | 3.14% | 11.97 | 12.86 | 10.73 | 239.1K |
| May 1, 2023 | 12.12 | 3.50% | 11.29 | 13.22 | 11.16 | 216.4K |
| Apr 24, 2023 | 11.71 | -18.17% | 14.31 | 15.70 | 11.19 | 245.4K |
| Apr 17, 2023 | 14.31 | -17.04% | 17.26 | 18.41 | 13.70 | 193.2K |
| Apr 10, 2023 | 17.25 | 25.09% | 13.25 | 17.45 | 13.25 | 263.4K |
| Apr 3, 2023 | 13.79 | -4.90% | 14.62 | 15.66 | 12.73 | 216.6K |
| Mar 27, 2023 | 14.50 | -3.85% | 15.02 | 15.56 | 14.04 | 144.6K |
| Mar 20, 2023 | 15.08 | -2.90% | 15.61 | 17.25 | 14.89 | 229.7K |
| Mar 13, 2023 | 15.53 | 27.61% | 11.86 | 15.54 | 11.58 | 233.0K |
| Mar 6, 2023 | 12.17 | 14.49% | 10.85 | 12.27 | 9.47 | 213.3K |
| Feb 27, 2023 | 10.63 | -4.06% | 11.02 | 13.55 | 10.03 | 253.8K |
| Feb 20, 2023 | 11.08 | 0.18% | 11.25 | 11.78 | 10.60 | 102.5K |
| Feb 13, 2023 | 11.06 | -31.64% | 16.27 | 16.36 | 9.32 | 476.6K |
| Feb 6, 2023 | 16.18 | 12.36% | 14.51 | 17.01 | 14.25 | 172.5K |
| Jan 30, 2023 | 14.40 | 19.40% | 11.82 | 14.40 | 11.12 | 287.3K |
| Jan 23, 2023 | 12.06 | -9.80% | 13.25 | 14.01 | 11.47 | 138.4K |
| Jan 16, 2023 | 13.37 | -2.48% | 14.20 | 14.56 | 11.90 | 140.8K |
| Jan 9, 2023 | 13.71 | -3.72% | 13.92 | 15.70 | 13.20 | 345.4K |
| Jan 2, 2023 | 14.24 | 5.33% | 13.97 | 14.57 | 12.03 | 155.5K |
| Dec 26, 2022 | 13.52 | -9.69% | 14.92 | 15.43 | 12.95 | 363.6K |
| Dec 19, 2022 | 14.97 | -29.32% | 21.27 | 21.40 | 12.15 | 339.1K |
| Dec 12, 2022 | 21.18 | 11.06% | 19.13 | 21.30 | 15.56 | 330.5K |
| Dec 5, 2022 | 19.07 | 4.15% | 18.49 | 21.64 | 16.42 | 463.8K |
| Nov 28, 2022 | 18.31 | 24.14% | 14.97 | 18.43 | 13.60 | 381.9K |
| Nov 21, 2022 | 14.75 | -17.46% | 18.06 | 18.16 | 12.46 | 215.6K |
| Nov 14, 2022 | 17.87 | -6.10% | 18.80 | 19.69 | 16.88 | 177.8K |
| Nov 7, 2022 | 19.03 | -13.70% | 22.00 | 22.00 | 17.80 | 356.8K |
| Oct 31, 2022 | 22.05 | -2.65% | 22.82 | 24.38 | 21.16 | 233.3K |
| Oct 24, 2022 | 22.65 | 20.16% | 18.69 | 23.50 | 18.30 | 728.1K |
| Oct 17, 2022 | 18.85 | 21.53% | 15.53 | 19.15 | 15.34 | 158.4K |
| Oct 10, 2022 | 15.51 | 4.73% | 14.79 | 15.85 | 14.01 | 130.1K |
| Oct 3, 2022 | 14.81 | -6.03% | 15.83 | 16.40 | 13.44 | 209.0K |
| Sep 26, 2022 | 15.76 | 4.44% | 15.78 | 16.55 | 14.20 | 488.2K |
| Sep 19, 2022 | 15.09 | 8.48% | 14.25 | 15.63 | 12.72 | 393.7K |
| Sep 12, 2022 | 13.91 | -6.77% | 14.82 | 15.29 | 11.53 | 604.6K |
| Sep 5, 2022 | 14.92 | 13.12% | 13.44 | 15.54 | 11.74 | 389.8K |
| Aug 29, 2022 | 13.19 | -9.41% | 14.05 | 14.45 | 10.77 | 179.3K |
| Aug 22, 2022 | 14.56 | 12.17% | 12.95 | 14.98 | 12.59 | 100.4K |
| Aug 15, 2022 | 12.98 | 2.77% | 12.36 | 13.68 | 12.15 | 122.2K |
| Aug 8, 2022 | 12.63 | 16.41% | 11.09 | 13.72 | 10.26 | 122.2K |
| Aug 1, 2022 | 10.85 | -15.23% | 12.51 | 13.20 | 10.77 | 200.9K |
| Jul 25, 2022 | 12.80 | 17.54% | 10.81 | 13.00 | 10.50 | 238.0K |
| Jul 18, 2022 | 10.89 | 0.46% | 10.82 | 11.43 | 9.35 | 686.7K |
| Jul 11, 2022 | 10.84 | -7.90% | 11.08 | 11.93 | 9.86 | 234.8K |
| Jul 4, 2022 | 11.77 | -1.92% | 11.60 | 13.02 | 10.31 | 350.7K |
| Jun 27, 2022 | 12.00 | 22.32% | 9.65 | 14.43 | 8.98 | 772.9K |
| Jun 20, 2022 | 9.81 | 14.60% | 8.44 | 9.99 | 6.65 | 1.7M |
| Jun 13, 2022 | 8.56 | -9.70% | 9.21 | 10.81 | 8.02 | 568.2K |
| Jun 6, 2022 | 9.48 | 42.34% | 6.72 | 9.70 | 6.04 | 429.2K |
| May 30, 2022 | 6.66 | -5.13% | 6.98 | 7.19 | 5.59 | 198.2K |
| May 23, 2022 | 7.02 | 17.00% | 6.00 | 7.90 | 5.53 | 200.3K |
| May 16, 2022 | 6.00 | 3.27% | 5.87 | 6.83 | 5.55 | 350.3K |
| May 9, 2022 | 5.81 | 5.83% | 5.51 | 6.76 | 5.12 | 408.8K |
| May 2, 2022 | 5.49 | -15.02% | 5.95 | 6.92 | 5.12 | 376.4K |
| Apr 25, 2022 | 6.46 | -11.51% | 6.60 | 7.52 | 5.90 | 358.9K |
| Apr 18, 2022 | 7.30 | 0.14% | 8.10 | 8.80 | 6.50 | 595.6K |
| Apr 11, 2022 | 7.29 | 8.32% | 7.29 | 8.80 | 6.62 | 1.6M |
| Apr 4, 2022 | 6.73 | -30.55% | 9.47 | 9.83 | 6.62 | 271.4K |
| Mar 28, 2022 | 9.69 | 5.90% | 10.25 | 11.16 | 8.89 | 240.4K |
| Mar 21, 2022 | 9.15 | -11.34% | 9.82 | 11.82 | 8.89 | 311.1K |
| Mar 14, 2022 | 10.32 | 26.16% | 9.28 | 12.01 | 7.24 | 1.0M |
| Mar 7, 2022 | 8.18 | -23.48% | 10.27 | 11.67 | 7.90 | 524.9K |
| Feb 28, 2022 | 10.69 | -11.87% | 11.92 | 14.65 | 9.39 | 352.6K |
| Feb 21, 2022 | 12.13 | -18.86% | 14.14 | 15.86 | 10.88 | 733.9K |
| Feb 14, 2022 | 14.95 | 27.45% | 11.41 | 17.48 | 10.89 | 818.7K |
| Feb 7, 2022 | 11.73 | 17.18% | 10.19 | 12.36 | 9.28 | 249.7K |
| Jan 31, 2022 | 10.01 | -9.58% | 9.24 | 11.21 | 8.90 | 295.3K |
| Jan 24, 2022 | 11.07 | 21.92% | 8.07 | 11.21 | 8.00 | 341.1K |
| Jan 17, 2022 | 9.08 | 5.09% | 8.50 | 9.22 | 7.47 | 718.3K |
| Jan 10, 2022 | 8.64 | -22.93% | 11.67 | 11.67 | 8.35 | 507.3K |
| Jan 3, 2022 | 11.21 | -33.79% | 17.27 | 17.53 | 10.64 | 840.5K |
| Dec 27, 2021 | 16.93 | -5.05% | 17.50 | 19.20 | 16.18 | 670.7K |
| Dec 20, 2021 | 17.83 | 30.15% | 14.95 | 18.88 | 13.27 | 798.4K |
| Dec 13, 2021 | 13.70 | -31.16% | 20.05 | 21.51 | 13.45 | 3.0M |
| Dec 6, 2021 | 19.90 | -10.60% | 26.96 | 27.17 | 18.95 | 1.4M |
| Nov 29, 2021 | 22.26 | -26.53% | 29.36 | 31.86 | 21.76 | 785.9K |
| Nov 22, 2021 | 30.30 | -0.33% | 33.02 | 34.35 | 21.27 | 878.3K |
| Nov 15, 2021 | 30.40 | -11.73% | 32.85 | 36.85 | 30.22 | 1.5M |
| Nov 8, 2021 | 34.44 | 28.99% | 23.32 | 36.22 | 22.80 | 1.2M |
| Nov 1, 2021 | 26.70 | 18.61% | 24.79 | 27.80 | 20.00 | 1.6M |
| Oct 25, 2021 | 22.51 | N/A | 26.50 | 28.89 | 20.00 | 2.5M |
Au cours des 46 derniers mois, Entrada Therapeutics closed higher in 23 months and lower in 23 months, delivering return -69.97% (annualized -27.45%).
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| Jul 2025 | 6.76 | 0.60% | 6.69 | 7.61 | 6.59 | 1.0M |
| Jun 2025 | 6.72 | -11.58% | 7.66 | 8.59 | 6.70 | 2.8M |
| May 2025 | 7.60 | -16.76% | 9.14 | 9.46 | 7.42 | 3.0M |
| Apr 2025 | 9.13 | 1.00% | 9.04 | 9.44 | 7.10 | 3.8M |
| Mar 2025 | 9.04 | -24.29% | 11.95 | 12.05 | 8.85 | 2.4M |
| Feb 2025 | 11.94 | -11.16% | 12.85 | 14.27 | 11.70 | 2.1M |
| Jan 2025 | 13.44 | -22.27% | 17.41 | 18.76 | 12.02 | 2.5M |
| Dec 2024 | 17.29 | -13.07% | 19.99 | 21.79 | 16.81 | 2.6M |
| Nov 2024 | 19.89 | 16.04% | 17.16 | 20.49 | 17.09 | 2.9M |
| Oct 2024 | 17.14 | 7.26% | 15.91 | 18.01 | 15.19 | 2.5M |
| Sep 2024 | 15.98 | -9.72% | 17.66 | 17.75 | 13.46 | 3.2M |
| Aug 2024 | 17.70 | 7.47% | 16.47 | 17.84 | 13.64 | 3.2M |
| Jul 2024 | 16.47 | 15.58% | 14.41 | 18.17 | 13.78 | 2.7M |
| Jun 2024 | 14.25 | -7.89% | 15.82 | 16.48 | 13.98 | 2.3M |
| May 2024 | 15.47 | 30.55% | 11.98 | 16.45 | 11.98 | 1.6M |
| Apr 2024 | 11.85 | -16.37% | 14.38 | 14.38 | 11.81 | 1.7M |
| Mar 2024 | 14.17 | 7.11% | 13.28 | 14.51 | 11.35 | 1.7M |
| Feb 2024 | 13.23 | -9.20% | 14.66 | 15.56 | 12.80 | 1.5M |
| Jan 2024 | 14.57 | -3.45% | 15.09 | 17.25 | 13.54 | 1.6M |
| Dec 2023 | 15.09 | 16.35% | 13.07 | 17.56 | 12.45 | 1.8M |
| Nov 2023 | 12.97 | -18.99% | 15.86 | 17.58 | 10.75 | 2.0M |
| Oct 2023 | 16.01 | 1.33% | 15.47 | 16.73 | 12.69 | 879.1K |
| Sep 2023 | 15.80 | 7.34% | 14.71 | 16.82 | 12.95 | 992.5K |
| Aug 2023 | 14.72 | -15.26% | 17.37 | 17.62 | 13.52 | 1.1M |
| Jul 2023 | 17.37 | 14.73% | 14.41 | 18.44 | 14.11 | 1.3M |
| Jun 2023 | 15.14 | 32.11% | 11.37 | 17.12 | 11.15 | 4.6M |
| May 2023 | 11.46 | -2.13% | 11.29 | 13.99 | 10.62 | 1.1M |
| Apr 2023 | 11.71 | -19.24% | 14.62 | 18.41 | 11.19 | 918.6K |
| Mar 2023 | 14.50 | 13.73% | 12.59 | 17.25 | 9.47 | 961.9K |
| Feb 2023 | 12.75 | 4.94% | 12.03 | 17.01 | 9.32 | 1.1M |
| Jan 2023 | 12.15 | -10.13% | 13.97 | 15.70 | 11.12 | 878.8K |
| Dec 2022 | 13.52 | -9.69% | 14.52 | 21.64 | 12.15 | 1.6M |
| Nov 2022 | 14.97 | -34.31% | 22.87 | 23.42 | 12.46 | 1.2M |
| Oct 2022 | 22.79 | 44.61% | 15.83 | 24.38 | 13.44 | 1.3M |
| Sep 2022 | 15.76 | 24.78% | 12.66 | 16.55 | 11.53 | 1.9M |
| Aug 2022 | 12.63 | -1.33% | 12.51 | 14.98 | 10.26 | 682.4K |
| Jul 2022 | 12.80 | 5.09% | 12.01 | 13.02 | 9.35 | 1.6M |
| Jun 2022 | 12.18 | 80.18% | 6.84 | 14.43 | 5.59 | 3.6M |
| May 2022 | 6.76 | 13.04% | 5.95 | 7.90 | 5.12 | 1.4M |
| Apr 2022 | 5.98 | -36.32% | 9.59 | 10.15 | 5.90 | 2.8M |
| Mar 2022 | 9.39 | -22.59% | 12.22 | 14.65 | 7.24 | 2.3M |
| Feb 2022 | 12.13 | 9.58% | 11.04 | 17.48 | 8.90 | 2.1M |
| Jan 2022 | 11.07 | -35.34% | 17.27 | 17.53 | 7.47 | 2.7M |
| Dec 2021 | 17.12 | -42.51% | 30.00 | 31.80 | 13.27 | 6.1M |
| Nov 2021 | 29.78 | 32.30% | 24.79 | 36.85 | 20.00 | 5.5M |
| Oct 2021 | 22.51 | N/A | 26.50 | 28.89 | 20.00 | 2.5M |
Au cours des 5 dernières années, Entrada Therapeutics a clôturé en hausse pendant 3 ans et en baisse pendant 2 ans, delivering return -60.51% (annualized -20.73%).
| Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | 6.76 | -60.90% | 17.41 | 18.76 | 6.59 | 17.5M |
| 2024 | 17.29 | 14.58% | 15.09 | 21.79 | 11.35 | 27.4M |
| 2023 | 15.09 | 11.61% | 13.97 | 18.44 | 9.32 | 17.6M |
| 2022 | 13.52 | -21.03% | 17.27 | 24.38 | 5.12 | 23.2M |
| 2021 | 17.12 | N/A | 26.50 | 36.85 | 13.27 | 14.2M |
How Entrada Therapeutics Performed Against the Market & Sector
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements de l'action Entrada Therapeutics par période
Rendements comparatifs (%)
| Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
|---|
Calculez vos rendements d'investissement en Entrada Therapeutics
Découvrez combien un investissement dans Entrada Therapeutics 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 Entrada Therapeutics (TRDA) a-t-elle performé au cours des 12 derniers mois?
- Quel est le rendement total de l'action Entrada Therapeutics (TRDA) au cours des 5 dernières années?
- Comment le rendement annualisé sur 10 ans de l'action Entrada Therapeutics se compare-t-il au secteur Healthcare?
- Quelle a été l'année la plus performante de Entrada Therapeutics historiquement?
- Quelle est la plus longue période de croissance annuelle consécutive que Entrada Therapeutics 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.