
Entrada Therapeutics (TRDA) | Historique des cours et rendements | 2021 - 2025
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
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.