Dark

ANGI
Angi Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 30, 2026 11:02:21 AM EDT

5.64USD-7.389%(-0.45)162,429

5.63Bid 5.65Ask 0.02Spread

Pre-market

Jul 27, 2026 9:13:30 AM EDT

5.74USD-8.013%(-0.50)0

After-hours

Jul 28, 2026 4:38:30 PM EDT

6.20USD-0.641%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	6.0400	6.0400	5.5600	5.6400	-7.541%	162,429	0.000%
2026-07-29	6.1900	6.3900	6.0650	6.1000	-2.244%	522,132	-7.541%
2026-07-28	5.9900	6.3400	5.9900	6.2400	+5.228%	404,518	-9.615%
2026-07-27	5.6800	6.1800	5.6640	5.9300	+7.233%	913,380	-4.890%
2026-07-24	5.3700	5.7000	5.3700	5.5300	+2.030%	754,406	+1.989%
2026-07-23	5.7300	5.7300	5.3000	5.4200	-6.228%	633,249	+4.059%
2026-07-22	6.0100	6.0400	5.7100	5.7800	-3.667%	522,457	-2.422%
2026-07-21	6.2500	6.3100	5.9650	6.0000	-3.846%	396,701	-6.000%
2026-07-20	6.0800	6.2900	5.9300	6.2400	+1.961%	546,626	-9.615%
2026-07-17	6.2400	6.4200	6.0100	6.1200	-4.075%	310,207	-7.843%
2026-07-16	6.4000	6.5200	6.3000	6.3800	+1.109%	301,517	-11.599%
2026-07-15	6.1500	6.4100	6.1300	6.3100	+3.443%	316,994	-10.618%
2026-07-14	6.0600	6.1200	5.9300	6.1000	-1.135%	459,665	-7.541%
2026-07-13	6.2050	6.3350	5.9700	6.1700	-1.122%	867,635	-8.590%
2026-07-10	6.3600	6.4750	6.2000	6.2400	-1.887%	499,830	-9.615%
2026-07-09	6.1100	6.3600	5.8700	6.3600	+3.922%	492,587	-11.321%
2026-07-08	6.3400	6.3400	5.9450	6.1200	-4.969%	534,993	-7.843%
2026-07-07	6.2800	6.5300	6.2800	6.4400	+3.205%	540,657	-12.422%
2026-07-06	6.0400	6.3400	5.9300	6.2400	+2.970%	580,218	-9.615%
2026-07-02	5.8600	6.1900	5.8600	6.0600	+2.712%	500,646	-6.931%
2026-07-01	6.0700	6.2000	5.8900	5.9000	-0.840%	729,296	-4.407%
2026-06-30	5.8800	6.0350	5.7700	5.9500	+0.847%	704,664	-5.210%
2026-06-29	6.0000	6.0620	5.7000	5.9000	-1.173%	1,495,269	-4.407%
2026-06-26	5.0900	6.0000	5.0900	5.9700	+17.520%	1,903,538	-5.528%
2026-06-25	5.2900	5.3900	5.0200	5.0800	-3.970%	580,621	+11.024%
2026-06-24	4.8100	5.3599	4.7850	5.2900	+9.524%	983,183	+6.616%
2026-06-23	4.7700	4.9700	4.7100	4.8300	+1.046%	983,154	+16.770%
2026-06-22	4.9400	5.2550	4.7750	4.7800	-4.781%	1,196,210	+17.992%
2026-06-18	5.1000	5.1299	4.8000	5.0200	-1.569%	2,783,258	+12.351%
2026-06-17	5.4000	5.5500	5.0500	5.1000	-5.380%	1,143,370	+10.588%
2026-06-16	5.4800	5.6500	5.3550	5.3900	-0.919%	1,274,000	+4.638%
2026-06-15	5.6400	5.8400	5.3600	5.4400	-2.683%	704,292	+3.676%
2026-06-12	5.4700	5.6500	5.3300	5.5900	+1.821%	487,996	+0.894%
2026-06-11	5.6400	5.7000	5.3600	5.4900	-3.515%	563,656	+2.732%
2026-06-10	5.7200	5.8850	5.6100	5.6900	-1.386%	617,286	-0.879%
2026-06-09	6.0000	6.0900	5.6300	5.7700	-3.993%	885,677	-2.253%
2026-06-08	5.9100	6.0500	5.6650	6.0100	+1.520%	1,014,193	-6.156%
2026-06-05	6.4500	6.5700	5.9000	5.9200	-8.359%	855,230	-4.730%
2026-06-04	6.0500	6.5600	6.0500	6.4600	+7.131%	1,232,323	-12.693%
2026-06-03	6.2500	6.2500	5.7790	6.0300	-4.890%	1,200,160	-6.468%
2026-06-02	6.3900	6.5000	6.2300	6.3400	-3.501%	1,236,341	-11.041%
2026-06-01	5.8600	6.6200	5.8600	6.5700	+12.116%	2,342,192	-14.155%
2026-05-29	5.7200	6.1500	5.6100	5.8600	+3.901%	2,513,100	-3.754%
2026-05-28	5.3700	5.6800	5.2950	5.6400	+4.444%	1,911,650	0.000%
2026-05-27	5.4300	5.5800	5.3350	5.4000	-1.280%	1,213,206	+4.444%
2026-05-26	5.4900	5.5200	5.3650	5.4700	-0.906%	1,080,412	+3.108%
2026-05-22	5.1400	5.5300	5.1400	5.5200	+7.812%	1,044,793	+2.174%
2026-05-21	4.9600	5.2100	4.9050	5.1200	+0.986%	1,391,740	+10.156%
2026-05-20	5.2900	5.2900	4.9650	5.0700	-2.500%	1,359,816	+11.243%
2026-05-19	5.1900	5.3650	5.0450	5.2000	+0.386%	1,479,504	+8.462%
2026-05-18	4.9500	5.3350	4.8400	5.1800	+4.016%	1,603,031	+8.880%
2026-05-15	4.7700	5.0500	4.7600	4.9800	+2.893%	1,504,440	+13.253%
2026-05-14	4.9200	5.0900	4.8150	4.8400	-1.224%	1,752,236	+16.529%
2026-05-13	5.1300	5.1300	4.8500	4.9000	-5.405%	1,477,991	+15.102%
2026-05-12	5.0900	5.2850	5.0400	5.1800	+1.172%	1,729,329	+8.880%
2026-05-11	5.8350	5.9700	5.0401	5.1200	-12.178%	1,826,558	+10.156%
2026-05-08	5.2000	5.8900	4.9700	5.8300	+11.260%	3,490,218	-3.259%
2026-05-07	4.7800	5.3200	4.5700	5.2400	+9.167%	3,252,529	+7.634%
2026-05-06	5.9000	6.0600	4.5300	4.8000	-35.223%	7,126,087	+17.500%
2026-05-05	7.3400	7.4750	7.0750	7.4100	+2.066%	1,230,416	-23.887%
2026-05-04	7.5100	7.7250	7.2100	7.2600	-4.974%	718,420	-22.314%
2026-05-01	7.4500	7.7300	7.2800	7.6400	+4.087%	750,281	-26.178%
2026-04-30	7.1300	7.3900	6.9600	7.3400	+2.801%	880,727	-23.161%
2026-04-29	7.3400	7.4350	7.0300	7.1400	-3.903%	778,942	-21.008%
2026-04-28	7.5100	7.7300	7.4050	7.4300	-1.328%	530,851	-24.092%
2026-04-27	7.4800	7.7500	7.4800	7.5300	+0.668%	608,205	-25.100%
2026-04-24	6.9600	7.4800	6.9200	7.4800	+6.401%	607,054	-24.599%
2026-04-23	7.4500	7.4900	6.8650	7.0300	-6.016%	727,118	-19.772%
2026-04-22	7.5000	7.6000	7.3900	7.4800	+0.268%	745,105	-24.599%
2026-04-21	7.6700	7.8600	7.4100	7.4600	-1.713%	867,183	-24.397%
2026-04-20	7.3400	7.6700	7.2800	7.5900	+2.568%	697,119	-25.692%
2026-04-17	7.3900	7.6400	7.3700	7.4000	+1.788%	699,427	-23.784%
2026-04-16	7.3900	7.4400	7.1600	7.2700	-0.137%	796,748	-22.421%
2026-04-15	7.4900	7.7400	7.2200	7.2800	-4.084%	990,874	-22.527%
2026-04-14	7.4100	7.8000	7.3700	7.5900	+2.706%	523,853	-25.692%
2026-04-13	6.8500	7.4400	6.7600	7.3900	+7.883%	683,670	-23.681%
2026-04-10	7.2200	7.2500	6.8300	6.8500	-4.861%	467,474	-17.664%
2026-04-09	7.0300	7.2100	6.8500	7.2000	+1.983%	574,791	-21.667%
2026-04-08	7.2400	7.3700	7.0100	7.0600	+1.583%	540,615	-20.113%
2026-04-07	6.9800	7.0500	6.8500	6.9500	-0.997%	801,495	-18.849%
2026-04-06	6.8200	7.1850	6.8200	7.0200	+2.482%	735,710	-19.658%
2026-04-02	6.7200	6.9300	6.5840	6.8500	-0.581%	661,078	-17.664%
2026-04-01	6.8500	6.9525	6.6800	6.8900	+0.584%	798,604	-18.142%
2026-03-31	6.8000	6.9400	6.5400	6.8500	+3.008%	799,761	-17.664%
2026-03-30	6.5300	6.7900	6.5150	6.6500	+2.623%	1,092,657	-15.188%
2026-03-27	6.8000	6.8700	6.4300	6.4800	-6.763%	864,175	-12.963%
2026-03-26	7.1500	7.4200	6.9350	6.9500	-3.606%	855,808	-18.849%
2026-03-25	7.2900	7.3900	6.9350	7.2100	0.000%	1,040,266	-21.775%
2026-03-24	7.4000	7.4300	7.1800	7.2100	-3.610%	1,035,296	-21.775%
2026-03-23	7.6900	7.7700	7.3500	7.4800	-1.058%	1,310,508	-24.599%
2026-03-20	7.7300	8.1900	7.5300	7.5600	-0.917%	8,897,147	-25.397%
2026-03-19	7.4200	7.8300	7.4150	7.6300	+1.328%	1,108,270	-26.081%
2026-03-18	7.5400	7.6200	7.3900	7.5300	-1.311%	1,016,513	-25.100%
2026-03-17	7.6500	8.0150	7.5900	7.6300	+0.131%	1,007,212	-26.081%
2026-03-16	7.4300	7.6600	7.2900	7.6200	+3.112%	993,008	-25.984%
2026-03-13	7.5100	7.6100	7.3150	7.3900	-1.598%	996,882	-23.681%
2026-03-12	7.7700	7.9900	7.4900	7.5100	-8.303%	1,326,589	-24.900%
2026-03-11	8.3200	8.4050	8.0800	8.1900	-1.325%	861,116	-31.136%
2026-03-10	8.7100	8.7550	8.1050	8.3000	-6.109%	1,199,461	-32.048%
2026-03-09	8.5500	8.8500	8.4450	8.8400	+0.227%	1,833,950	-36.199%
2026-03-06	9.1200	9.2500	8.7500	8.8200	-6.070%	960,059	-36.054%
2026-03-05	9.0000	9.4200	8.9500	9.3900	+4.682%	1,380,722	-39.936%
2026-03-04	8.3000	9.0200	8.1100	8.9700	+8.727%	1,109,920	-37.124%
2026-03-03	7.5300	8.3500	7.5200	8.2500	+6.041%	1,317,207	-31.636%
2026-03-02	7.5000	7.8900	7.3670	7.7800	0.000%	1,134,125	-27.506%
2026-02-27	7.9000	7.9250	7.6300	7.7800	-3.594%	1,203,529	-27.506%
2026-02-26	8.0600	8.2500	7.9550	8.0700	-0.247%	994,935	-30.112%
2026-02-25	8.0400	8.2000	7.8600	8.0900	+0.747%	1,000,469	-30.284%
2026-02-24	7.9200	8.1350	7.8450	8.0300	+0.501%	776,075	-29.763%
2026-02-23	8.3100	8.3495	7.9000	7.9900	-4.994%	1,107,238	-29.412%
2026-02-20	8.0800	8.6600	8.0500	8.4100	+4.084%	1,165,267	-32.937%
2026-02-19	8.0300	8.1300	7.7400	8.0800	-0.615%	1,017,387	-30.198%
2026-02-18	7.9200	8.1700	7.7450	8.1300	+2.652%	836,374	-30.627%
2026-02-17	8.0100	8.1500	7.7200	7.9200	-2.222%	1,165,782	-28.788%
2026-02-13	8.5150	8.6350	7.9400	8.1000	-5.869%	2,181,877	-30.370%
2026-02-12	8.9600	9.1600	8.6000	8.6050	-6.467%	3,052,496	-34.457%
2026-02-11	9.9100	10.3900	8.8400	9.2000	-23.077%	4,694,151	-38.696%
2026-02-10	11.7300	12.1700	11.7300	11.9600	+2.310%	1,671,135	-52.843%
2026-02-09	11.7900	11.9100	11.3600	11.6900	-1.350%	859,701	-51.754%
2026-02-06	11.4600	11.9000	11.3500	11.8500	+3.493%	751,280	-52.405%
2026-02-05	11.9200	12.0200	11.3100	11.4500	-4.424%	707,118	-50.742%
2026-02-04	12.1100	12.3500	11.7700	11.9800	-0.498%	798,680	-52.922%
2026-02-03	12.6100	12.7000	11.7500	12.0400	-5.569%	920,217	-53.156%
2026-02-02	12.8600	13.0900	12.7100	12.7500	-1.772%	453,030	-55.765%
2026-01-30	13.0000	13.1700	12.7250	12.9800	-1.293%	885,577	-56.549%
2026-01-29	13.4100	13.4600	12.8461	13.1500	-2.376%	919,558	-57.110%
2026-01-28	13.3600	13.6900	13.3500	13.4700	+0.823%	710,927	-58.129%
2026-01-27	13.2300	13.5200	13.1000	13.3600	+0.983%	727,950	-57.784%
2026-01-26	12.7800	13.2500	12.7500	13.2300	+4.255%	696,637	-57.370%
2026-01-23	13.0800	13.1900	12.6300	12.6900	-3.277%	984,527	-55.556%
2026-01-22	12.8000	13.3300	12.7300	13.1200	+4.293%	1,546,958	-57.012%
2026-01-21	12.5000	12.7800	12.4700	12.5800	+1.125%	737,439	-55.167%
2026-01-20	12.1700	12.8300	12.1700	12.4400	-0.400%	636,128	-54.662%
2026-01-16	12.7200	12.7200	12.4000	12.4900	-1.421%	608,602	-54.844%
2026-01-15	12.6000	12.7599	12.3300	12.6700	+1.279%	696,692	-55.485%
2026-01-14	12.9000	13.0446	12.3100	12.5100	-3.023%	758,756	-54.916%
2026-01-13	13.2200	13.4825	12.8750	12.9000	-1.976%	633,598	-56.279%
2026-01-12	13.9700	14.0100	13.1000	13.1600	-6.335%	925,860	-57.143%
2026-01-09	14.0500	14.1000	13.6850	14.0500	-0.071%	1,038,757	-59.858%
2026-01-08	13.0000	14.5840	12.8600	14.0600	+12.660%	1,486,325	-59.886%
2026-01-07	12.6800	12.7199	12.2282	12.4800	-1.266%	529,869	-54.808%
2026-01-06	12.4200	12.6900	12.3600	12.6400	+1.608%	623,456	-55.380%
2026-01-05	12.6400	13.0650	12.3700	12.4400	-1.660%	802,533	-54.662%
2026-01-02	13.0700	13.2950	12.3500	12.6500	-2.166%	791,566	-55.415%
2025-12-31	12.9700	13.1350	12.9000	12.9300	-0.538%	718,772	-56.381%
2025-12-30	12.7000	13.0650	12.5935	13.0000	+1.801%	569,356	-56.615%
2025-12-29	12.5500	12.8050	12.4940	12.7700	+0.869%	465,377	-55.834%
2025-12-26	12.7200	12.7400	12.5900	12.6600	-0.472%	386,911	-55.450%
2025-12-24	12.7500	12.9000	12.5900	12.7200	-0.625%	335,464	-55.660%
2025-12-23	12.5300	12.8500	12.4500	12.8000	+1.426%	721,297	-55.938%
2025-12-22	12.8100	13.0000	12.5700	12.6200	-1.329%	736,081	-55.309%
2025-12-19	12.1400	13.1700	12.1400	12.7900	+4.493%	2,959,038	-55.903%
2025-12-18	12.0200	12.4100	12.0142	12.2400	+2.085%	1,077,014	-53.922%
2025-12-17	12.2500	12.3600	11.9400	11.9900	-2.122%	1,141,937	-52.961%
2025-12-16	12.5400	12.7250	12.2400	12.2500	-2.468%	1,011,344	-53.959%
2025-12-15	13.3600	13.3600	12.4900	12.5600	-5.422%	1,165,227	-55.096%
2025-12-12	13.8000	13.9000	13.1850	13.2800	-2.425%	917,892	-57.530%
2025-12-11	14.1800	14.2800	13.5700	13.6100	-3.748%	896,995	-58.560%
2025-12-10	13.5100	14.2000	13.2800	14.1400	+4.277%	1,245,014	-60.113%
2025-12-09	13.2200	13.7500	13.1600	13.5600	+1.802%	1,056,919	-58.407%
2025-12-08	14.0200	14.3700	13.2400	13.3200	-4.242%	1,810,741	-57.658%
2025-12-05	13.0800	14.0200	12.9150	13.9100	+7.247%	1,673,008	-59.454%
2025-12-04	12.5200	13.0000	12.4200	12.9700	+3.843%	1,055,555	-56.515%
2025-12-03	11.9800	12.5050	11.8200	12.4900	+3.997%	932,377	-54.844%
2025-12-02	11.7600	12.0700	11.5750	12.0100	+2.474%	1,087,238	-53.039%
2025-12-01	11.2800	11.7900	11.2014	11.7200	+2.627%	1,303,424	-51.877%
2025-11-28	11.3200	11.6400	11.3200	11.4200	+1.062%	605,420	-50.613%
2025-11-26	11.3300	11.5300	11.2900	11.3000	-1.137%	996,670	-50.088%
2025-11-25	11.4200	11.6075	11.3923	11.4300	+1.061%	1,146,723	-50.656%
2025-11-24	10.9200	11.3700	10.8500	11.3100	+3.761%	1,415,888	-50.133%
2025-11-21	10.6100	11.2650	10.5250	10.9000	+3.514%	1,102,620	-48.257%
2025-11-20	10.5400	10.7550	10.4300	10.5300	+1.056%	1,352,414	-46.439%
2025-11-19	10.7900	10.7900	10.2500	10.4200	-2.343%	1,255,255	-45.873%
2025-11-18	10.5700	10.7850	10.4900	10.6700	+0.376%	971,208	-47.142%
2025-11-17	10.8000	11.0900	10.5900	10.6300	-1.937%	1,555,614	-46.943%
2025-11-14	11.0800	11.2200	10.7893	10.8400	-3.041%	1,413,228	-47.970%
2025-11-13	11.2000	11.4350	11.1350	11.1800	-1.062%	1,098,782	-49.553%
2025-11-12	11.2800	11.5200	11.2350	11.3000	+0.177%	1,083,034	-50.088%
2025-11-11	11.4600	11.7000	11.0950	11.2800	-1.312%	904,304	-50.000%
2025-11-10	11.5800	11.6600	11.2100	11.4300	+1.240%	1,127,520	-50.656%
2025-11-07	11.2000	11.4400	10.9350	11.2900	-0.529%	1,887,604	-50.044%
2025-11-06	12.0500	12.0600	11.2800	11.3500	-4.219%	1,809,000	-50.308%
2025-11-05	11.8300	12.6400	11.4900	11.8500	-7.925%	2,528,897	-52.405%
2025-11-04	12.8600	13.0350	12.7300	12.8700	-1.379%	1,841,162	-56.177%
2025-11-03	13.2800	13.2800	12.7400	13.0500	-1.658%	1,185,611	-56.782%
2025-10-31	13.3500	13.5400	13.1800	13.2700	+0.075%	631,702	-57.498%
2025-10-30	13.1700	13.4300	12.9457	13.2600	-0.450%	549,479	-57.466%
2025-10-29	13.6500	13.7400	13.1050	13.3200	-2.489%	630,604	-57.658%
2025-10-28	14.1000	14.1000	13.5250	13.6600	-3.121%	411,977	-58.712%
2025-10-27	14.3200	14.4500	14.0500	14.1000	-0.564%	655,427	-60.000%
2025-10-24	14.4400	14.4400	14.0750	14.1800	-0.351%	509,786	-60.226%
2025-10-23	14.1800	14.2500	13.8000	14.2300	+1.281%	762,098	-60.365%
2025-10-22	13.8200	14.0700	13.6200	14.0500	+1.591%	928,026	-59.858%
2025-10-21	13.8100	14.1100	13.7350	13.8300	-0.216%	686,267	-59.219%
2025-10-20	13.5200	13.9500	13.5200	13.8600	+3.587%	481,867	-59.307%
2025-10-17	13.3200	13.6700	13.2150	13.3800	-1.109%	696,390	-57.848%
2025-10-16	14.1100	14.1550	13.4350	13.5300	-3.906%	515,206	-58.315%
2025-10-15	14.2600	14.3850	13.8900	14.0800	-0.213%	633,776	-59.943%
2025-10-14	13.5000	14.3100	13.5000	14.1100	+1.292%	906,371	-60.028%
2025-10-13	13.6500	13.9599	13.4900	13.9300	+4.266%	649,536	-59.512%
2025-10-10	14.1400	14.2350	13.2850	13.3600	-5.382%	924,554	-57.784%
2025-10-09	14.2300	14.5789	14.1100	14.1200	-0.528%	557,678	-60.057%
2025-10-08	14.5000	14.6050	13.7800	14.1950	-1.968%	1,727,751	-60.268%
2025-10-07	15.8500	15.8750	14.3250	14.4800	-8.759%	938,038	-61.050%
2025-10-06	16.3000	16.4900	15.8200	15.8700	-2.757%	661,835	-64.461%
2025-10-03	15.8900	16.4700	15.8900	16.3200	+2.965%	780,376	-65.441%
2025-10-02	15.9400	16.1600	15.6700	15.8500	+0.063%	625,168	-64.416%
2025-10-01	16.1300	16.3600	15.7800	15.8400	-2.583%	593,878	-64.394%
2025-09-30	16.6200	16.7000	15.9200	16.2600	-1.574%	640,870	-65.314%
2025-09-29	16.9700	16.9700	16.4300	16.5200	-1.314%	584,083	-65.860%
2025-09-26	16.5100	16.9000	16.4400	16.7400	+0.541%	547,362	-66.308%
2025-09-25	16.4000	16.8622	16.2000	16.6500	+0.362%	708,551	-66.126%
2025-09-24	16.4900	16.7050	16.4400	16.5900	-0.060%	624,638	-66.004%
2025-09-23	17.0900	17.1200	16.4950	16.6000	-2.810%	1,082,572	-66.024%
2025-09-22	17.8600	17.9900	16.9600	17.0800	-5.531%	1,026,012	-66.979%
2025-09-19	18.3200	18.3800	17.9000	18.0800	-0.110%	2,891,639	-68.805%
2025-09-18	17.9600	18.2900	17.7950	18.1000	+2.144%	832,346	-68.840%
2025-09-17	17.4400	18.3400	17.4350	17.7200	+2.133%	1,013,819	-68.172%
2025-09-16	17.3500	17.5000	17.1050	17.3500	-0.058%	649,377	-67.493%
2025-09-15	17.4100	17.5600	16.8700	17.3600	+1.284%	1,007,483	-67.512%
2025-09-12	17.8800	17.9000	17.1200	17.1400	-4.619%	604,623	-67.095%
2025-09-11	17.4900	18.1150	17.4900	17.9700	+3.573%	1,117,230	-68.614%
2025-09-10	18.0500	18.0500	17.1300	17.3500	-4.144%	1,111,702	-67.493%
2025-09-09	18.4600	18.5850	18.0200	18.1000	-1.950%	486,851	-68.840%
2025-09-08	18.3300	18.7000	18.1050	18.4600	+0.874%	721,279	-69.447%
2025-09-05	17.9000	18.4100	17.8800	18.3000	+2.235%	695,505	-69.180%
2025-09-04	17.8300	18.1300	17.4700	17.9000	+0.280%	565,098	-68.492%
2025-09-03	17.6300	18.0950	17.5000	17.8500	+1.651%	597,464	-68.403%
2025-09-02	17.6400	17.6400	17.1100	17.5600	-0.903%	481,309	-67.882%
2025-08-29	17.5300	17.8229	17.3450	17.7200	+0.969%	361,415	-68.172%
2025-08-28	17.5700	17.7800	17.1600	17.5500	+0.343%	484,121	-67.863%
2025-08-27	17.2400	17.6500	17.2400	17.4900	+1.040%	510,019	-67.753%
2025-08-26	17.7100	17.9150	17.1700	17.3100	-2.862%	712,347	-67.418%
2025-08-25	18.1000	18.3000	17.8200	17.8200	-2.356%	501,649	-68.350%
2025-08-22	17.2500	18.2800	17.1600	18.2500	+6.538%	813,890	-69.096%
2025-08-21	17.2900	17.6950	16.9400	17.1300	-2.615%	748,575	-67.075%
2025-08-20	18.2000	18.2101	17.3500	17.5900	-4.142%	779,019	-67.936%
2025-08-19	18.4100	18.6500	18.2700	18.3500	+0.548%	431,008	-69.264%
2025-08-18	18.2100	18.5000	17.8800	18.2500	-0.273%	661,082	-69.096%
2025-08-15	18.3300	18.7650	18.1600	18.3000	+0.715%	673,964	-69.180%
2025-08-14	18.2700	18.4400	18.0350	18.1700	-1.089%	444,838	-68.960%
2025-08-13	17.8400	18.5800	17.5600	18.3700	+4.434%	608,356	-69.298%
2025-08-12	18.1400	18.2899	17.4100	17.5900	-2.602%	624,203	-67.936%
2025-08-11	18.2800	18.7000	17.9200	18.0600	-0.605%	707,264	-68.771%
2025-08-08	18.8200	18.9400	18.1100	18.1700	-3.862%	751,003	-68.960%
2025-08-07	18.8000	19.4200	18.5200	18.9000	+3.505%	1,344,317	-70.159%
2025-08-06	18.2600	18.9499	17.7900	18.2600	+16.528%	2,283,872	-69.113%
2025-08-05	16.2550	16.2550	15.3500	15.6700	-3.806%	1,568,957	-64.008%
2025-08-04	16.0200	16.3350	15.9900	16.2900	+2.711%	522,266	-65.378%
2025-08-01	16.0100	16.1700	15.8300	15.8600	-2.219%	777,322	-64.439%
2025-07-31	16.0300	16.5750	15.9250	16.2200	+1.312%	697,966	-65.228%
2025-07-30	16.7000	16.7000	15.9900	16.0100	+0.376%	542,860	-64.772%
2025-07-29	16.7100	16.8250	15.9400	15.9500	-4.491%	762,838	-64.639%
2025-07-28	16.9600	16.9799	16.6200	16.7000	-1.533%	418,332	-66.228%
2025-07-25	16.9500	16.9800	16.4897	16.9600	-0.118%	555,691	-66.745%
2025-07-24	17.0100	17.1900	16.7700	16.9800	-0.991%	613,154	-66.784%
2025-07-23	16.8700	17.1500	16.6200	17.1500	+2.818%	808,871	-67.114%
2025-07-22	16.2500	16.9399	16.1700	16.6800	+3.667%	814,931	-66.187%
2025-07-21	16.2600	16.4300	16.0400	16.0900	+0.249%	553,920	-64.947%
2025-07-18	16.5900	16.6300	16.0400	16.0500	-2.727%	508,523	-64.860%
2025-07-17	16.2800	16.7000	16.2500	16.5000	+1.789%	486,464	-65.818%
2025-07-16	16.0900	16.3600	15.8600	16.2100	+0.997%	534,731	-65.207%
2025-07-15	16.4500	16.4500	15.9750	16.0500	-0.062%	768,323	-64.860%
2025-07-14	15.9500	16.1550	15.8000	16.0600	+0.564%	577,293	-64.882%
2025-07-11	16.6500	16.7600	15.8850	15.9700	-5.223%	711,990	-64.684%
2025-07-10	16.5300	17.1300	16.5000	16.8500	+2.245%	805,066	-66.528%
2025-07-09	16.3400	16.5600	16.1500	16.4800	+1.353%	570,680	-65.777%
2025-07-08	16.2200	16.6350	16.1200	16.2600	+1.119%	734,954	-65.314%
2025-07-07	16.4600	16.6900	16.0000	16.0800	-3.943%	772,541	-64.925%
2025-07-03	16.4700	17.0700	16.4700	16.7400	+2.323%	632,242	-66.308%
2025-07-02	16.1200	16.4400	15.8600	16.3600	+1.615%	1,146,628	-65.526%
2025-07-01	15.1600	16.5400	15.1400	16.1000	+5.505%	1,219,285	-64.969%
2025-06-30	15.8500	15.8600	15.2400	15.2600	-3.173%	1,612,664	-63.041%
2025-06-27	15.6300	15.8400	15.4000	15.7600	+1.220%	7,504,068	-64.213%
2025-06-26	15.3100	15.6200	15.0700	15.5700	+2.098%	723,515	-63.776%
2025-06-25	15.6200	15.7250	15.0650	15.2500	-1.929%	940,483	-63.016%
2025-06-24	15.6100	16.0200	15.4300	15.5500	+2.303%	916,513	-63.730%
2025-06-23	14.8900	15.3900	14.8700	15.2000	+1.333%	1,155,560	-62.895%
2025-06-20	15.2200	15.3600	14.9300	15.0000	-0.266%	1,840,179	-62.400%
2025-06-18	15.1000	15.4600	14.9700	15.0400	-1.118%	859,514	-62.500%
2025-06-17	15.5700	15.8650	15.1550	15.2100	-3.367%	1,138,766	-62.919%
2025-06-16	15.1500	15.7600	15.0900	15.7400	+1.943%	1,050,277	-64.168%
2025-06-13	15.7900	15.8800	15.3950	15.4400	-2.402%	924,603	-63.472%
2025-06-12	16.4000	16.5100	15.7900	15.8200	-4.871%	984,196	-64.349%
2025-06-11	16.7700	16.9400	16.5100	16.6300	+0.302%	825,963	-66.085%
2025-06-10	16.8300	16.8300	16.3500	16.5800	-0.301%	952,046	-65.983%
2025-06-09	16.7400	16.8400	16.5700	16.6300	+0.849%	782,435	-66.085%
2025-06-06	16.7400	16.8500	16.4650	16.4900	-0.693%	571,042	-65.797%
2025-06-05	17.0400	17.1000	16.5150	16.6050	-2.266%	533,825	-66.034%
2025-06-04	16.9400	17.1576	16.7800	16.9900	+0.831%	678,747	-66.804%
2025-06-03	15.7000	16.9250	15.7000	16.8500	+7.462%	1,059,557	-66.528%
2025-06-02	15.7000	15.9500	15.5800	15.6800	+0.192%	1,113,044	-64.031%
2025-05-30	15.5300	15.7950	15.4600	15.6500	-0.255%	1,493,386	-63.962%
2025-05-29	16.0300	16.1950	15.5650	15.6900	-0.947%	729,484	-64.054%
2025-05-28	16.2900	16.2950	15.8400	15.8400	-2.762%	699,918	-64.394%
2025-05-27	15.6900	16.4500	15.6800	16.2900	+4.692%	931,524	-65.378%
2025-05-23	15.6900	15.9900	15.5100	15.5600	-2.811%	1,099,081	-63.753%
2025-05-22	15.8000	16.1400	15.7255	16.0100	+0.946%	1,284,666	-64.772%
2025-05-21	16.2100	16.3400	15.8100	15.8600	-2.878%	983,978	-64.439%
2025-05-20	16.6900	16.8200	16.1600	16.3300	-2.507%	836,233	-65.462%
2025-05-19	16.0700	17.0900	16.0700	16.7500	+2.259%	1,174,597	-66.328%
2025-05-16	16.3500	16.5800	16.1400	16.3800	+0.183%	928,525	-65.568%
2025-05-15	15.9600	16.3500	15.7200	16.3500	+1.490%	1,062,237	-65.505%
2025-05-14	16.5700	16.8200	16.0550	16.1100	-2.952%	911,930	-64.991%
2025-05-13	16.1000	16.9818	16.1000	16.6000	+3.042%	1,304,559	-66.024%
2025-05-12	16.5600	16.6200	15.7200	16.1100	+0.062%	1,743,322	-64.991%
2025-05-09	15.1000	16.5900	15.1000	16.1000	+7.477%	1,925,641	-64.969%
2025-05-08	15.1500	15.9523	14.7000	14.9800	-1.122%	2,746,423	-62.350%
2025-05-07	14.9900	15.5875	13.9500	15.1500	+34.667%	4,678,838	-62.772%
2025-05-06	11.1600	11.3400	10.8800	11.2500	+0.446%	1,446,891	-49.867%
2025-05-05	11.6700	11.8000	11.1700	11.2000	-5.004%	1,901,495	-49.643%
2025-05-02	12.0600	12.1100	11.5850	11.7900	-1.421%	1,358,864	-52.163%
2025-05-01	11.5000	11.9600	11.4500	11.9600	+4.363%	1,063,147	-52.843%
2025-04-30	11.5800	11.8500	11.1550	11.4600	-3.616%	1,076,795	-50.785%
2025-04-29	11.6500	11.9800	11.4600	11.8900	+1.191%	929,566	-52.565%
2025-04-28	12.2700	12.6600	11.6500	11.7500	-4.627%	997,740	-52.000%
2025-04-25	12.7100	12.7150	12.1500	12.3200	-1.754%	749,649	-54.221%
2025-04-24	12.5600	12.6800	12.3800	12.5400	-0.159%	788,554	-55.024%
2025-04-23	12.6400	12.9800	12.3700	12.5600	+3.460%	1,113,837	-55.096%
2025-04-22	12.2100	12.4100	11.6600	12.1400	+1.167%	1,423,279	-53.542%
2025-04-21	11.6250	12.2200	11.4800	12.0000	+3.448%	1,621,546	-53.000%
2025-04-17	11.4100	11.7400	11.2600	11.6000	+1.487%	1,195,124	-51.379%
2025-04-16	11.9100	12.0500	11.2450	11.4300	-5.693%	1,282,200	-50.656%
2025-04-15	12.3500	12.6650	11.8900	12.1200	-3.040%	1,489,747	-53.465%
2025-04-14	12.6500	12.9100	12.4800	12.5000	+0.806%	1,932,274	-54.880%
2025-04-11	12.7300	12.8050	11.8900	12.4000	-1.899%	1,488,687	-54.516%
2025-04-10	12.6000	12.8450	12.2900	12.6400	-2.769%	1,829,585	-55.380%
2025-04-09	11.8300	13.2500	11.7600	13.0000	+8.605%	2,666,234	-56.615%
2025-04-08	12.6200	12.8500	11.6800	11.9700	-1.563%	2,815,368	-52.882%
2025-04-07	11.5400	12.6700	11.0000	12.1600	-0.328%	3,205,927	-53.618%
2025-04-04	12.5100	12.9700	12.0000	12.2000	-6.870%	1,850,372	-53.770%
2025-04-03	13.1100	13.5250	12.5300	13.1000	-6.429%	1,975,245	-56.947%
2025-04-02	14.2900	14.8400	13.8500	14.0000	-4.762%	2,743,223	-59.714%
2025-04-01	15.0300	15.8300	14.5600	14.7000	-4.607%	4,354,602	-61.633%
2025-03-31	15.6000	15.9300	15.3350	15.4100	-3.204%	486,984	-63.400%
2025-03-28	16.8500	16.9100	15.8200	15.9200	-6.628%	372,090	-64.573%
2025-03-27	16.7200	17.3700	16.6900	17.0500	+3.774%	469,096	-66.921%
2025-03-26	16.2000	16.5500	15.9700	16.4300	+1.046%	326,578	-65.673%
2025-03-25	16.6900	17.0800	15.9500	16.2600	-2.342%	274,366	-65.314%
2025-03-24	15.8700	17.3900	15.8700	16.6500	+6.731%	345,681	-66.126%
2025-03-21	15.9000	16.2500	15.3000	15.6000	-2.500%	225,385	-63.846%
2025-03-20	15.7000	16.6500	15.4000	16.0000	+1.911%	235,107	-64.750%
2025-03-19	15.4000	15.9000	15.4000	15.7000	+1.290%	159,401	-64.076%
2025-03-18	16.1000	16.3000	15.4000	15.5000	-4.321%	121,499	-63.613%
2025-03-17	15.7000	16.4500	15.5000	16.2000	+3.185%	148,905	-65.185%
2025-03-14	15.4000	16.2000	15.4000	15.7000	+3.289%	126,523	-64.076%
2025-03-13	15.6000	15.8500	15.2000	15.2000	-2.564%	121,410	-62.895%
2025-03-12	15.6000	15.9000	15.1000	15.6000	-0.637%	167,338	-63.846%
2025-03-11	16.2000	16.5000	15.5000	15.7000	-2.484%	154,682	-64.076%
2025-03-10	16.1000	17.4000	16.0000	16.1000	-3.012%	304,254	-64.969%
2025-03-07	15.9000	17.1000	15.7000	16.6000	+3.750%	144,241	-66.024%
2025-03-06	15.7000	16.0500	15.2000	16.0000	-1.235%	185,565	-64.750%
2025-03-05	16.2000	16.4000	15.7000	16.2000	+0.621%	88,068	-65.185%
2025-03-04	16.2000	16.8000	15.4000	16.1000	-3.012%	105,621	-64.969%
2025-03-03	16.8000	17.8000	16.6000	16.6000	-1.190%	160,684	-66.024%
2025-02-28	16.6000	17.1000	15.9000	16.8000	0.000%	300,335	-66.429%
2025-02-27	17.0000	17.0500	16.5000	16.8000	-1.176%	121,827	-66.429%
2025-02-26	17.3000	17.4500	16.8000	17.0000	-1.163%	180,733	-66.824%
2025-02-25	17.0000	17.5000	16.7400	17.2000	+0.585%	137,116	-67.209%
2025-02-24	17.5000	17.6500	16.8000	17.1000	-3.933%	177,995	-67.018%
2025-02-21	17.8000	18.3000	16.7000	17.8000	+0.565%	176,202	-68.315%
2025-02-20	17.3000	18.0500	17.3000	17.7000	+1.724%	154,660	-68.136%
2025-02-19	17.5000	17.6500	17.0000	17.4000	-1.695%	95,792	-67.586%
2025-02-18	18.0000	18.4000	17.6000	17.7000	-3.804%	155,541	-68.136%
2025-02-14	18.8000	19.4500	18.3000	18.4000	0.000%	190,085	-69.348%
2025-02-13	16.3000	18.5000	16.2500	18.4000	+12.883%	222,982	-69.348%
2025-02-12	19.2000	20.7000	16.0000	16.3000	-5.780%	555,018	-65.399%
2025-02-11	17.5000	17.9980	16.9000	17.3000	-1.143%	80,596	-67.399%
2025-02-10	17.8000	17.8000	17.1000	17.5000	-0.568%	73,499	-67.771%
2025-02-07	17.9000	17.9920	17.3000	17.6000	-1.124%	48,293	-67.955%