Dark

ATLC
Atlanticus Holdings Corporation
stock NASDAQ

At Close

Jul 30, 2026 3:59:57 PM EDT

106.10USD+1.892%(+1.97)126,207

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-104.13)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

104.20USD+0.029%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	104.7600	106.450000	102.4100	106.1000	+1.892%	126,207	0.000%
2026-07-29	104.8900	107.360000	102.6100	104.1300	-0.658%	216,574	+1.892%
2026-07-28	104.6000	106.010000	101.9100	104.8200	+0.595%	142,891	+1.221%
2026-07-27	100.0000	105.445000	100.0000	104.2000	+4.745%	193,157	+1.823%
2026-07-24	96.5000	102.125000	96.1500	99.4800	+4.037%	196,486	+6.655%
2026-07-23	93.4000	96.380000	91.6900	95.6200	+0.473%	222,567	+10.960%
2026-07-22	94.5200	96.560000	93.5000	95.1700	-1.245%	114,924	+11.485%
2026-07-21	98.8800	100.155000	93.5800	96.3700	-1.573%	187,524	+10.097%
2026-07-20	100.4300	101.000000	96.4050	97.9100	-2.751%	174,784	+8.365%
2026-07-17	100.6400	102.990000	98.0300	100.6800	-2.480%	179,591	+5.383%
2026-07-16	99.5500	104.575000	98.2000	103.2400	+3.790%	201,787	+2.770%
2026-07-15	97.9800	102.405000	95.5050	99.4700	+1.676%	207,277	+6.665%
2026-07-14	96.9900	100.640000	96.4450	97.8300	+1.263%	145,612	+8.453%
2026-07-13	103.8100	104.525000	96.3600	96.6100	-2.670%	149,519	+9.823%
2026-07-10	98.2400	101.130000	97.4000	99.2600	+1.038%	123,586	+6.891%
2026-07-09	95.7800	99.400000	92.4500	98.2400	+5.126%	196,356	+8.001%
2026-07-08	98.4100	98.410000	90.5900	93.4500	-4.036%	163,256	+13.537%
2026-07-07	95.4400	98.480000	92.1600	97.3800	+1.617%	144,301	+8.955%
2026-07-06	97.1500	99.410000	94.0500	95.8300	-0.591%	178,083	+10.717%
2026-07-02	103.2300	105.560000	95.7700	96.4000	-7.084%	205,159	+10.062%
2026-07-01	102.0000	106.500000	100.4800	103.7500	+1.467%	242,365	+2.265%
2026-06-30	107.7300	107.730000	100.2700	102.2500	-1.937%	216,598	+3.765%
2026-06-29	108.8500	110.000000	97.3601	104.2700	-5.561%	305,050	+1.755%
2026-06-26	108.2000	112.610000	107.1300	110.4100	+1.977%	411,906	-3.904%
2026-06-25	105.5500	111.420000	105.2900	108.2700	+3.568%	247,084	-2.004%
2026-06-24	101.8200	105.932000	98.9000	104.5400	+3.137%	220,500	+1.492%
2026-06-23	98.0100	103.420000	98.0100	101.3600	+1.849%	236,830	+4.676%
2026-06-22	100.2800	104.070000	95.3700	99.5200	-0.599%	112,357	+6.612%
2026-06-18	97.7400	100.570000	95.3700	100.1200	+4.542%	169,501	+5.973%
2026-06-17	96.3100	99.550000	94.6257	95.7700	-0.488%	142,053	+10.786%
2026-06-16	96.8000	98.565000	94.6361	96.2400	+1.241%	220,831	+10.245%
2026-06-15	94.6400	96.599900	93.5900	95.0600	+2.901%	233,309	+11.614%
2026-06-12	90.0000	95.000000	88.5700	92.3800	+1.316%	145,399	+14.852%
2026-06-11	87.8300	91.440000	80.4500	91.1800	+2.924%	151,456	+16.363%
2026-06-10	88.6100	90.960000	87.4300	88.5900	-0.214%	106,318	+19.765%
2026-06-09	87.3300	91.299900	85.3000	88.7800	+3.365%	137,819	+19.509%
2026-06-08	84.2200	86.250000	83.5700	85.8900	+2.128%	105,874	+23.530%
2026-06-05	81.6900	84.790000	81.5000	84.1000	+2.287%	101,682	+26.159%
2026-06-04	76.9300	82.560000	76.5850	82.2200	+7.716%	139,686	+29.044%
2026-06-03	82.0600	82.680000	76.3300	76.3300	-8.235%	171,050	+39.002%
2026-06-02	82.4800	83.570000	81.3600	83.1800	+0.690%	125,137	+27.555%
2026-06-01	85.3000	85.871700	81.4100	82.6100	-4.187%	122,720	+28.435%
2026-05-29	85.6100	86.535000	82.3250	86.2200	+1.735%	252,498	+23.057%
2026-05-28	89.1700	89.700000	83.1400	84.7500	-5.833%	258,520	+25.192%
2026-05-27	89.5400	93.205000	88.9900	90.0000	+1.626%	85,906	+17.889%
2026-05-26	84.1300	88.750000	84.1300	88.5600	+6.519%	69,248	+19.806%
2026-05-22	81.8500	84.100000	78.2700	83.1400	+1.875%	127,970	+27.616%
2026-05-21	80.4300	82.758900	78.9800	81.6100	-0.220%	80,541	+30.009%
2026-05-20	78.2200	81.790000	77.5400	81.7900	+4.725%	104,921	+29.722%
2026-05-19	78.5800	79.370000	76.3200	78.1000	-0.573%	65,643	+35.851%
2026-05-18	77.1900	79.095000	77.0150	78.5500	+1.801%	40,199	+35.073%
2026-05-15	79.8300	79.830000	76.5200	77.1600	-3.874%	54,447	+37.506%
2026-05-14	77.4500	80.441000	76.6050	80.2700	+5.176%	49,636	+32.179%
2026-05-13	75.9300	77.500000	72.8350	76.3200	-1.649%	48,961	+39.020%
2026-05-12	79.9300	79.930000	72.6700	77.6000	-4.032%	73,347	+36.727%
2026-05-11	84.4950	89.000000	80.1769	80.8600	-4.657%	89,582	+31.214%
2026-05-08	79.9100	86.070000	72.0400	84.8100	+8.259%	169,578	+25.103%
2026-05-07	78.5900	80.745000	77.8101	78.3400	+0.668%	125,926	+35.435%
2026-05-06	78.1300	79.030000	76.0700	77.8200	+0.296%	30,110	+36.340%
2026-05-05	75.7900	77.880000	75.7900	77.5900	+2.544%	39,932	+36.744%
2026-05-04	77.1000	77.840000	75.1100	75.6650	-3.031%	37,630	+40.223%
2026-05-01	79.3800	80.010000	75.5400	78.0300	-1.738%	48,684	+35.973%
2026-04-30	77.2000	79.535000	75.3300	79.4100	+3.560%	54,898	+33.610%
2026-04-29	78.6300	78.630000	74.9101	76.6800	-3.157%	80,227	+38.367%
2026-04-28	79.2900	80.290000	78.6200	79.1800	-0.265%	103,014	+33.998%
2026-04-27	78.0800	79.390000	76.5700	79.3900	+0.583%	53,730	+33.644%
2026-04-24	76.0800	79.340000	74.5800	78.9300	+3.555%	60,380	+34.423%
2026-04-23	74.7800	76.220000	72.6600	76.2200	+1.667%	70,562	+39.202%
2026-04-22	73.3800	75.730000	72.4100	74.9700	+4.546%	111,037	+41.523%
2026-04-21	73.0900	75.250000	71.0400	71.7100	-1.740%	49,137	+47.957%
2026-04-20	69.9500	73.270000	68.0100	72.9800	+2.847%	72,604	+45.382%
2026-04-17	68.7600	72.240000	68.7600	70.9600	+5.974%	53,101	+49.521%
2026-04-16	67.7200	68.250000	66.5400	66.9600	-2.048%	50,040	+58.453%
2026-04-15	68.2800	69.600000	67.7700	68.3600	+0.264%	33,043	+55.208%
2026-04-14	66.7200	69.135000	66.7200	68.1800	+1.625%	66,171	+55.617%
2026-04-13	63.0200	67.575000	61.2350	67.0900	+5.837%	67,749	+58.146%
2026-04-10	63.6700	63.900000	62.4000	63.3900	+0.111%	83,648	+67.377%
2026-04-09	60.6500	64.480000	60.0300	63.3200	+4.213%	84,230	+67.562%
2026-04-08	58.5800	61.160000	58.2900	60.7600	+8.558%	89,852	+74.621%
2026-04-07	55.2100	56.740000	54.4000	55.9700	+1.120%	83,499	+89.566%
2026-04-06	53.6900	55.520000	53.6350	55.3500	+3.555%	67,353	+91.689%
2026-04-02	53.3600	54.640000	51.2400	53.4500	-1.165%	50,874	+98.503%
2026-04-01	53.0900	56.320000	52.0000	54.0800	+3.068%	66,178	+96.191%
2026-03-31	52.2500	53.150000	50.6700	52.4700	+2.241%	56,119	+102.211%
2026-03-30	52.7800	52.810000	50.7500	51.3200	-2.619%	42,742	+106.742%
2026-03-27	52.7700	53.170000	50.8200	52.7000	-0.828%	62,071	+101.328%
2026-03-26	53.2900	54.408900	52.7100	53.1400	-1.829%	31,974	+99.661%
2026-03-25	56.8100	57.310000	53.8450	54.1300	-3.287%	61,044	+96.010%
2026-03-24	56.0200	57.150000	55.6211	55.9700	-0.604%	46,725	+89.566%
2026-03-23	55.1400	58.080000	55.1400	56.3100	+3.000%	69,200	+88.421%
2026-03-20	53.8400	55.310000	53.3600	54.6700	+1.542%	102,539	+94.074%
2026-03-19	52.7000	54.655000	52.7000	53.8400	+1.547%	44,000	+97.065%
2026-03-18	53.2600	54.160000	52.5000	53.0200	-1.560%	61,381	+100.113%
2026-03-17	50.3400	54.340000	50.1520	53.8600	+10.076%	94,683	+96.992%
2026-03-16	48.9600	50.735000	47.5000	48.9300	+2.023%	96,752	+116.840%
2026-03-13	54.5000	56.000000	47.6332	47.9600	-9.081%	127,593	+121.226%
2026-03-12	53.8600	54.964000	51.6500	52.7500	-4.317%	79,601	+101.137%
2026-03-11	55.9200	56.775000	54.2100	55.1300	-2.373%	42,358	+92.454%
2026-03-10	55.7100	58.320000	54.7100	56.4700	+1.876%	98,535	+87.887%
2026-03-09	53.5200	55.770000	50.6900	55.4300	+1.131%	91,531	+91.413%
2026-03-06	56.2600	56.290000	53.7600	54.8100	-6.420%	87,749	+93.578%
2026-03-05	56.3500	59.080000	53.9900	58.5700	+2.341%	134,786	+81.151%
2026-03-04	54.1800	57.460000	54.0700	57.2300	+6.021%	46,140	+85.392%
2026-03-03	52.0100	54.600000	51.5300	53.9800	+1.791%	36,316	+96.554%
2026-03-02	51.0000	53.730000	51.0000	53.0300	+1.376%	46,838	+100.075%
2026-02-27	52.7700	53.420000	51.0000	52.3100	-2.968%	76,342	+102.829%
2026-02-26	54.2000	55.510000	53.2700	53.9100	-1.037%	58,170	+96.809%
2026-02-25	53.1400	54.615000	52.7500	54.4750	+3.466%	32,987	+94.768%
2026-02-24	52.5600	53.340000	52.2100	52.6500	+0.171%	66,113	+101.519%
2026-02-23	54.4300	54.430000	50.8550	52.5600	-3.507%	93,924	+101.865%
2026-02-20	54.5800	55.705000	53.9400	54.4700	-0.493%	40,590	+94.786%
2026-02-19	54.1000	55.119900	53.1500	54.7400	-0.182%	74,258	+93.825%
2026-02-18	52.3700	54.890000	52.3700	54.8400	+3.805%	53,387	+93.472%
2026-02-17	52.3000	53.800000	51.8500	52.8300	+1.851%	53,853	+100.833%
2026-02-13	54.5950	55.415000	51.7000	51.8700	-5.554%	48,102	+104.550%
2026-02-12	55.8300	57.370000	53.8800	54.9200	-0.417%	84,087	+93.190%
2026-02-11	56.6700	57.305000	54.2000	55.1500	-2.785%	52,423	+92.384%
2026-02-10	57.9900	57.990000	55.7950	56.7300	-2.207%	64,883	+87.026%
2026-02-09	55.5300	58.150000	55.5300	58.0100	+4.166%	41,537	+82.900%
2026-02-06	52.2300	56.240000	52.2300	55.6900	+8.241%	80,646	+90.519%
2026-02-05	54.0300	54.030000	51.0400	51.4500	-4.933%	55,433	+106.220%
2026-02-04	52.9900	54.745000	52.2850	54.1200	+2.753%	68,956	+96.046%
2026-02-03	52.4000	53.405000	50.9000	52.6700	+0.209%	82,460	+101.443%
2026-02-02	51.9400	53.375000	51.4450	52.5600	+1.801%	53,120	+101.865%
2026-01-30	50.3800	52.840000	50.1300	51.6300	+2.136%	51,774	+105.501%
2026-01-29	50.8300	51.570000	50.1300	50.5500	-0.138%	57,675	+109.891%
2026-01-28	53.7100	54.430000	50.6200	50.6200	-5.082%	57,486	+109.601%
2026-01-27	56.7600	56.760000	53.2200	53.3300	-5.242%	61,815	+98.950%
2026-01-26	57.0700	58.302400	56.2800	56.2800	-1.280%	41,259	+88.522%
2026-01-23	60.2600	60.965000	55.5900	57.0100	-6.079%	163,650	+86.108%
2026-01-22	59.9600	61.540000	59.9600	60.7000	+1.184%	27,253	+74.794%
2026-01-21	57.7300	60.035000	57.6500	59.9900	+4.640%	79,772	+76.863%
2026-01-20	59.3400	60.365000	57.0650	57.3300	-5.738%	154,887	+85.069%
2026-01-16	60.3700	61.670000	60.3100	60.8200	+0.371%	42,878	+74.449%
2026-01-15	60.1300	61.810000	59.5100	60.5950	+0.058%	55,001	+75.097%
2026-01-14	59.4800	60.700000	58.8550	60.5600	+1.322%	72,395	+75.198%
2026-01-13	59.7200	61.000000	58.3000	59.7700	+0.084%	63,173	+77.514%
2026-01-12	62.1200	62.630000	59.2150	59.7200	-9.515%	108,560	+77.662%
2026-01-09	66.3000	67.760000	64.9800	66.0000	-0.452%	48,801	+60.758%
2026-01-08	67.9500	68.500000	64.8700	66.3000	-3.198%	90,701	+60.030%
2026-01-07	67.0900	69.365000	66.5000	68.4900	+2.653%	69,983	+54.913%
2026-01-06	66.1200	67.249900	64.9400	66.7200	+0.150%	45,252	+59.023%
2026-01-05	66.1400	69.030000	61.7300	66.6200	+0.407%	54,273	+59.261%
2026-01-02	67.4200	67.720000	65.3950	66.3500	-0.896%	67,748	+59.910%
2025-12-31	69.4700	69.470000	66.0500	66.9500	-3.669%	111,993	+58.476%
2025-12-30	69.7300	70.950000	68.6600	69.5000	-0.258%	40,863	+52.662%
2025-12-29	70.1600	70.160000	68.6900	69.6800	-0.656%	48,427	+52.268%
2025-12-26	69.8500	70.940000	68.1400	70.1400	+0.646%	63,251	+51.269%
2025-12-24	69.2900	70.230000	65.9433	69.6900	+0.014%	51,201	+52.246%
2025-12-23	68.6700	69.965000	68.6700	69.6800	+0.986%	36,783	+52.268%
2025-12-22	68.6000	70.280000	67.0650	69.0000	-0.347%	46,011	+53.768%
2025-12-19	67.5500	69.340000	67.3100	69.2400	+2.305%	97,308	+53.235%
2025-12-18	68.0600	69.200000	67.3400	67.6800	+1.105%	43,767	+56.767%
2025-12-17	67.1800	69.055000	66.5500	66.9400	-0.712%	58,263	+58.500%
2025-12-16	64.9900	68.050000	63.2200	67.4200	+4.011%	78,977	+57.372%
2025-12-15	66.9800	66.980000	64.0500	64.8200	-1.728%	55,151	+63.684%
2025-12-12	67.0000	67.000000	65.4000	65.9600	-1.213%	51,271	+60.855%
2025-12-11	65.0000	68.988600	63.8100	66.7700	+5.001%	110,301	+58.904%
2025-12-10	61.5300	64.416300	61.5300	63.5900	+3.499%	94,818	+66.850%
2025-12-09	58.8300	62.210000	58.8300	61.4400	+5.098%	73,274	+72.689%
2025-12-08	59.7300	59.860000	58.0750	58.4600	-1.979%	64,957	+81.492%
2025-12-05	59.3300	60.190000	59.1050	59.6400	+0.101%	64,862	+77.901%
2025-12-04	58.6700	59.960000	58.0100	59.5800	+1.586%	72,660	+78.080%
2025-12-03	57.2200	59.230000	57.2100	58.6500	+3.622%	68,947	+80.904%
2025-12-02	57.3700	58.200000	56.4300	56.6000	-0.370%	49,882	+87.456%
2025-12-01	57.8500	58.910000	56.8100	56.8100	-3.630%	74,214	+86.763%
2025-11-28	58.7400	60.000000	58.4500	58.9500	-0.288%	77,198	+79.983%
2025-11-26	57.4100	60.000000	57.1200	59.1200	+1.896%	87,884	+79.465%
2025-11-25	55.8000	58.490000	55.6550	58.0200	+4.767%	57,185	+82.868%
2025-11-24	54.2500	56.030000	53.5400	55.3800	+1.540%	73,496	+91.585%
2025-11-21	52.1100	54.930000	51.5200	54.5400	+4.483%	78,259	+94.536%
2025-11-20	54.2300	54.790000	52.0800	52.2000	-2.648%	130,180	+103.257%
2025-11-19	52.2900	53.750000	52.2510	53.6200	+1.959%	90,235	+97.874%
2025-11-18	50.8700	52.735000	50.8700	52.5900	+2.695%	131,178	+101.749%
2025-11-17	52.8100	53.905000	51.2000	51.2100	-4.047%	114,503	+107.186%
2025-11-14	52.8300	54.050000	51.5000	53.3700	+0.075%	92,872	+98.801%
2025-11-13	52.1200	54.220000	52.1200	53.3300	+1.678%	87,975	+98.950%
2025-11-12	51.3400	52.460000	50.7700	52.4500	+1.470%	102,512	+102.288%
2025-11-11	51.0800	52.250000	50.5000	51.6900	+1.353%	88,571	+105.262%
2025-11-10	53.5000	53.500000	48.7440	51.0000	-5.573%	120,388	+108.039%
2025-11-07	55.3800	57.079000	53.4900	54.0100	-3.794%	63,696	+96.445%
2025-11-06	57.1100	58.590000	55.5000	56.1400	-2.704%	60,056	+88.992%
2025-11-05	55.5100	57.790000	55.4500	57.7000	+4.415%	56,301	+83.882%
2025-11-04	55.6700	56.735800	55.0623	55.2600	-1.882%	43,869	+92.001%
2025-11-03	54.8400	56.490000	54.1800	56.3200	+2.196%	65,501	+88.388%
2025-10-31	54.0100	55.895000	54.0100	55.1100	+1.492%	49,877	+92.524%
2025-10-30	55.9000	57.050000	54.1900	54.3000	-3.518%	50,480	+95.396%
2025-10-29	58.4100	59.290000	55.9800	56.2800	-4.204%	69,161	+88.522%
2025-10-28	58.5200	60.088700	57.1101	58.7500	-0.119%	62,999	+80.596%
2025-10-27	61.6300	61.810800	58.7600	58.8200	-3.952%	74,635	+80.381%
2025-10-24	60.2400	62.630000	58.7087	61.2400	+3.718%	83,134	+73.253%
2025-10-23	58.5900	59.590000	57.2300	59.0450	+1.156%	102,120	+79.693%
2025-10-22	55.6500	58.480000	54.1096	58.3700	+4.888%	97,475	+81.771%
2025-10-21	54.5300	56.469900	54.4910	55.6500	+1.237%	51,015	+90.656%
2025-10-20	53.8100	55.500000	53.8100	54.9700	+2.327%	70,162	+93.014%
2025-10-17	53.5400	54.830000	53.4400	53.7200	+0.468%	41,438	+97.506%
2025-10-16	57.9900	58.010000	53.2400	53.4700	-7.699%	73,137	+98.429%
2025-10-15	59.0800	59.610000	57.0200	57.9300	-0.138%	59,376	+83.152%
2025-10-14	55.2100	58.200000	55.2100	58.0100	+3.092%	62,601	+82.900%
2025-10-13	55.4200	56.310000	54.4100	56.2700	+2.757%	58,735	+88.555%
2025-10-10	58.0200	60.371900	54.6250	54.7600	-5.276%	87,277	+93.755%
2025-10-09	56.0000	58.390000	55.1000	57.8100	+4.407%	141,928	+83.532%
2025-10-08	54.1900	55.917500	54.1900	55.3700	+2.272%	76,936	+91.620%
2025-10-07	53.9600	54.550000	52.7800	54.1400	0.000%	91,691	+95.973%
2025-10-06	56.9000	57.320000	53.8500	54.1400	-4.565%	86,917	+95.973%
2025-10-03	57.0900	58.478800	55.1600	56.7300	+0.585%	92,351	+87.026%
2025-10-02	58.4300	59.000000	56.3100	56.4000	-2.859%	73,152	+88.121%
2025-10-01	58.5800	59.695000	57.8000	58.0600	-0.888%	79,662	+82.742%
2025-09-30	60.8600	61.125000	57.0100	58.5800	-3.920%	139,728	+81.120%
2025-09-29	63.6000	63.600000	60.8500	60.9700	-3.802%	62,124	+74.020%
2025-09-26	65.0000	65.705000	62.9200	63.3800	-1.782%	53,586	+67.403%
2025-09-25	66.0200	66.460000	64.0400	64.5300	-3.326%	48,654	+64.420%
2025-09-24	68.8300	69.680000	66.2800	66.7500	-2.069%	70,142	+58.951%
2025-09-23	70.0000	70.590000	67.6100	68.1600	-2.920%	94,792	+55.663%
2025-09-22	70.0800	70.980000	69.0200	70.2100	-0.057%	42,425	+51.118%
2025-09-19	71.5200	72.800000	69.0400	70.2500	-1.748%	192,018	+51.032%
2025-09-18	73.9700	74.830000	70.3400	71.5000	-0.376%	98,670	+48.392%
2025-09-17	72.5600	73.835000	71.7700	71.7700	-1.143%	135,097	+47.833%
2025-09-16	76.5800	77.213900	72.1910	72.6000	-4.662%	101,208	+46.143%
2025-09-15	75.3100	78.912100	73.5500	76.1500	+5.515%	115,735	+39.330%
2025-09-12	68.9500	75.709000	68.9500	72.1700	+6.210%	83,875	+47.014%
2025-09-11	67.2800	68.650000	67.0300	67.9500	+1.206%	38,772	+56.144%
2025-09-10	68.6700	69.610000	66.5500	67.1400	-1.482%	34,114	+58.028%
2025-09-09	68.1000	68.795000	67.7900	68.1500	+0.088%	27,928	+55.686%
2025-09-08	68.2800	69.200000	67.6800	68.0900	+0.369%	39,763	+55.823%
2025-09-05	69.4700	69.940000	67.2371	67.8400	-1.338%	40,055	+56.397%
2025-09-04	67.5000	68.790000	67.3700	68.7600	+2.474%	35,352	+54.305%
2025-09-03	65.8500	67.205000	65.8500	67.1000	+1.146%	29,185	+58.122%
2025-09-02	65.4700	66.700000	64.7450	66.3400	-0.540%	28,061	+59.934%
2025-08-29	66.5200	67.065000	66.2700	66.7000	-0.195%	20,933	+59.070%
2025-08-28	67.6000	67.600000	66.4400	66.8300	+0.875%	26,881	+58.761%
2025-08-27	66.2100	67.500000	66.1000	66.2500	-0.436%	33,874	+60.151%
2025-08-26	65.2800	66.990000	65.2100	66.5400	+1.790%	43,494	+59.453%
2025-08-25	65.4700	66.990000	65.0200	65.3700	-0.305%	44,823	+62.307%
2025-08-22	62.1400	65.950000	61.8150	65.5700	+5.639%	60,131	+61.812%
2025-08-21	62.8700	62.870000	60.9700	62.0700	-1.099%	30,601	+70.936%
2025-08-20	62.9150	63.290000	61.0100	62.7600	-0.633%	44,127	+69.057%
2025-08-19	63.1000	63.740000	62.4700	63.1600	-0.205%	35,153	+67.986%
2025-08-18	61.3500	64.440000	60.0000	63.2900	+3.162%	97,461	+67.641%
2025-08-15	63.1200	63.120000	60.6100	61.3500	-1.287%	35,102	+72.942%
2025-08-14	61.6900	62.410000	60.4250	62.1500	-0.129%	30,911	+70.716%
2025-08-13	60.0000	62.860000	60.0000	62.2300	+2.436%	60,971	+70.497%
2025-08-12	60.4300	60.850000	59.3300	60.7500	+2.067%	77,961	+74.650%
2025-08-11	57.4900	61.650000	56.7400	59.5200	+4.752%	89,316	+78.259%
2025-08-08	51.1600	57.480000	51.1600	56.8200	+14.533%	66,714	+86.730%
2025-08-07	50.7500	50.820000	49.0500	49.6100	-0.561%	18,287	+113.868%
2025-08-06	49.4800	49.940000	49.2500	49.8900	+0.646%	18,562	+112.668%
2025-08-05	49.5200	49.580000	48.5400	49.5700	+1.308%	26,636	+114.041%
2025-08-04	48.1600	49.490400	48.0600	48.9300	+1.895%	32,411	+116.840%
2025-08-01	48.7400	48.740000	46.9300	48.0200	-3.244%	48,774	+120.950%
2025-07-31	49.0100	50.100000	49.0100	49.6300	+0.161%	31,141	+113.782%
2025-07-30	49.0200	50.430000	48.9600	49.5500	+1.329%	41,175	+114.127%
2025-07-29	50.7800	50.945000	48.3900	48.9000	-2.841%	51,328	+116.973%
2025-07-28	50.4100	50.790000	49.3900	50.3300	+0.179%	33,286	+110.809%
2025-07-25	51.5600	51.560000	50.1600	50.2400	-1.913%	35,445	+111.186%
2025-07-24	52.9300	52.930000	51.1100	51.2200	-3.222%	32,836	+107.146%
2025-07-23	52.0500	53.115000	45.7400	52.9250	+1.975%	92,932	+100.472%
2025-07-22	51.8350	52.430000	50.8500	51.9000	+0.465%	58,732	+104.432%
2025-07-21	52.0400	52.890000	51.4000	51.6600	-0.405%	26,078	+105.381%
2025-07-18	53.9900	53.990000	51.2000	51.8700	-2.865%	49,752	+104.550%
2025-07-17	52.7500	54.160000	52.6300	53.4000	+1.521%	47,494	+98.689%
2025-07-16	54.0900	54.090000	52.3700	52.6000	-2.249%	32,460	+101.711%
2025-07-15	55.5500	56.620000	53.6100	53.8100	-2.870%	124,394	+97.175%
2025-07-14	55.6200	57.730000	54.3129	55.4000	-0.485%	173,388	+91.516%
2025-07-11	58.4600	58.750000	55.6700	55.6700	-5.708%	156,641	+90.587%
2025-07-10	57.1100	59.490000	56.3800	59.0400	+3.615%	268,278	+79.709%
2025-07-09	57.3100	57.340000	56.6200	56.9800	0.000%	65,893	+86.206%
2025-07-08	58.2700	58.270000	56.6200	56.9800	-0.973%	78,715	+86.206%
2025-07-07	57.1400	58.177100	56.6400	57.5400	-0.173%	48,081	+84.393%
2025-07-03	55.6850	57.950000	55.6850	57.6400	+1.283%	30,707	+84.074%
2025-07-02	55.5000	57.190000	53.5500	56.9100	+2.689%	69,850	+86.435%
2025-07-01	54.2000	55.807500	53.7400	55.4200	+1.224%	179,031	+91.447%
2025-06-30	53.8000	55.302500	53.8000	54.7500	+2.222%	108,529	+93.790%
2025-06-27	52.1700	53.760000	51.7210	53.5600	+2.842%	66,093	+98.096%
2025-06-26	50.8100	52.080000	50.3400	52.0800	+3.231%	49,668	+103.725%
2025-06-25	51.4700	51.470000	50.3600	50.4500	-2.058%	45,802	+110.307%
2025-06-24	51.5700	52.000000	51.0100	51.5100	+1.658%	58,861	+105.979%
2025-06-23	50.7000	52.029900	49.4000	50.6700	-0.569%	78,065	+109.394%
2025-06-20	51.1900	51.600000	50.1900	50.9600	+1.111%	81,613	+108.203%
2025-06-18	49.5800	51.480000	49.1100	50.4000	+1.368%	47,050	+110.516%
2025-06-17	50.5800	51.135000	49.7200	49.7200	-3.438%	42,584	+113.395%
2025-06-16	51.5600	52.700000	51.2600	51.4900	+1.080%	62,759	+106.059%
2025-06-13	52.8200	52.820000	50.7900	50.9400	-5.474%	66,753	+108.284%
2025-06-12	54.4500	54.450000	53.0850	53.8900	+0.429%	72,166	+96.883%
2025-06-11	53.4100	53.909900	52.9650	53.6600	+2.190%	37,769	+97.726%
2025-06-10	51.9300	52.790000	51.2900	52.5100	+1.156%	59,014	+102.057%
2025-06-09	52.0200	52.570000	50.9100	51.9100	+0.581%	77,365	+104.392%
2025-06-06	50.2600	51.700000	49.3000	51.6100	+4.834%	40,667	+105.580%
2025-06-05	48.7100	49.645000	48.5200	49.2300	+0.675%	36,192	+115.519%
2025-06-04	49.9500	50.430000	48.3400	48.9000	-2.493%	32,799	+116.973%
2025-06-03	48.6900	50.150000	48.2400	50.1500	+2.999%	36,369	+111.565%
2025-06-02	48.7000	49.010000	47.5601	48.6900	-0.734%	61,878	+117.909%
2025-05-30	48.8600	49.290000	48.5550	49.0500	-0.608%	40,277	+116.310%
2025-05-29	49.8000	49.800000	48.3568	49.3500	0.000%	26,470	+114.995%
2025-05-28	48.8000	49.670000	48.4500	49.3500	+0.941%	48,959	+114.995%
2025-05-27	48.3800	49.430000	48.0200	48.8900	+3.100%	35,713	+117.018%
2025-05-23	47.3400	48.455000	46.0021	47.4200	-2.025%	47,481	+123.745%
2025-05-22	49.4100	50.240000	48.2100	48.4000	-2.557%	62,732	+119.215%
2025-05-21	49.8200	50.485000	49.3050	49.6700	-2.109%	56,653	+113.610%
2025-05-20	50.2300	50.740000	49.8200	50.7400	+0.635%	39,594	+109.105%
2025-05-19	51.0300	51.075000	48.8101	50.4200	-3.907%	48,234	+110.432%
2025-05-16	52.5600	53.615000	52.0100	52.4700	-0.625%	41,788	+102.211%
2025-05-15	56.7700	57.200000	52.3501	52.8000	-8.046%	41,969	+100.947%
2025-05-14	57.5500	58.540000	55.8200	57.4200	-0.520%	87,897	+84.779%
2025-05-13	57.3100	58.990000	57.1800	57.7200	+0.566%	57,206	+83.818%
2025-05-12	57.6100	58.300000	56.3300	57.3950	+4.602%	88,143	+84.859%
2025-05-09	54.5000	55.929900	53.9218	54.8700	-1.631%	39,643	+93.366%
2025-05-08	54.8900	56.465000	54.2500	55.7800	+3.642%	44,733	+90.212%
2025-05-07	54.5000	55.160000	53.3450	53.8200	-1.139%	34,626	+97.139%
2025-05-06	54.6800	55.270000	54.0001	54.4400	-1.839%	35,898	+94.893%
2025-05-05	54.9000	56.870000	54.8800	55.4600	+0.199%	29,908	+91.309%
2025-05-02	54.7400	55.725000	54.5476	55.3500	+2.881%	35,499	+91.689%
2025-05-01	55.0800	55.580000	53.2630	53.8000	-1.861%	29,193	+97.212%
2025-04-30	52.8100	55.500000	51.7100	54.8200	+1.350%	70,150	+93.543%
2025-04-29	56.5400	56.540000	53.7700	54.0900	-2.786%	41,121	+96.155%
2025-04-28	55.4000	55.900000	54.4200	55.6400	+0.706%	58,100	+90.690%
2025-04-25	55.3500	55.540000	54.2256	55.2500	-1.339%	35,114	+92.036%
2025-04-24	54.2700	56.175000	52.2000	56.0000	+2.979%	42,784	+89.464%
2025-04-23	55.0900	56.505000	54.2500	54.3800	+2.662%	40,734	+95.108%
2025-04-22	51.2300	53.330000	50.7450	52.9700	+5.665%	50,957	+100.302%
2025-04-21	51.8000	52.460000	49.6150	50.1300	-4.149%	41,844	+111.650%
2025-04-17	52.1000	52.850000	50.7850	52.3000	+0.674%	38,418	+102.868%
2025-04-16	53.0500	53.250000	51.4300	51.9500	-3.403%	28,570	+104.235%
2025-04-15	52.8500	54.250000	52.7500	53.7800	+1.529%	37,156	+97.285%
2025-04-14	52.6700	53.770000	51.2500	52.9700	+2.994%	47,636	+100.302%
2025-04-11	50.2700	52.710000	49.4600	51.4300	+2.369%	48,248	+106.300%
2025-04-10	50.7200	51.820000	47.8150	50.2400	-4.596%	60,260	+111.186%
2025-04-09	45.9100	53.030000	45.7450	52.6600	+13.199%	85,156	+101.481%
2025-04-08	47.6000	49.210000	45.7200	46.5200	+1.995%	104,779	+128.074%
2025-04-07	43.7200	47.530000	41.3700	45.6100	+1.243%	66,510	+132.624%
2025-04-04	44.0500	45.905000	42.0300	45.0500	-4.088%	92,581	+135.516%
2025-04-03	48.9100	50.175000	46.2850	46.9700	-11.176%	49,154	+125.889%
2025-04-02	50.0000	52.994500	49.6350	52.8800	+3.646%	48,699	+100.643%
2025-04-01	50.6900	51.020000	48.8900	51.0200	-0.254%	36,434	+107.958%
2025-03-31	50.7100	52.460000	50.2500	51.1500	-1.217%	67,831	+107.429%
2025-03-28	52.7200	53.040000	51.1450	51.7800	-2.302%	103,758	+104.905%
2025-03-27	51.6100	53.330000	51.6100	53.0000	+1.884%	62,162	+100.189%
2025-03-26	51.8900	52.449300	50.7000	52.0200	+0.231%	46,581	+103.960%
2025-03-25	52.5700	53.000000	51.3982	51.9000	-1.686%	35,932	+104.432%
2025-03-24	51.6200	53.003300	51.6200	52.7900	+4.514%	37,321	+100.985%
2025-03-21	50.1800	51.950000	50.0500	50.5100	-1.502%	48,155	+110.057%
2025-03-20	50.7900	52.100000	50.3600	51.2800	-0.427%	32,311	+106.903%
2025-03-19	48.7400	51.600000	48.5000	51.5000	+6.076%	48,280	+106.019%
2025-03-18	47.5600	49.300000	46.2400	48.5500	+2.039%	39,962	+118.538%
2025-03-17	48.6300	48.630000	47.0000	47.5800	-2.179%	57,702	+122.993%
2025-03-14	44.8300	48.910000	44.8200	48.6400	+11.279%	90,216	+118.133%
2025-03-13	45.9000	46.200000	41.6700	43.7100	-5.594%	76,705	+142.736%
2025-03-12	44.7100	47.110000	42.2300	46.3000	+3.556%	105,851	+129.158%
2025-03-11	43.2100	44.870000	43.0550	44.7100	+4.487%	54,052	+137.307%
2025-03-10	44.8200	45.708600	42.2000	42.7900	-7.099%	57,922	+147.955%
2025-03-07	45.5400	46.610000	43.6700	46.0600	+0.832%	56,288	+130.352%
2025-03-06	48.4100	48.539900	45.4000	45.6800	-7.558%	45,117	+132.268%
2025-03-05	48.5400	50.190000	47.6000	49.4150	+1.782%	59,196	+114.712%
2025-03-04	48.0000	49.690000	45.4900	48.5500	-1.481%	83,346	+118.538%
2025-03-03	55.1900	56.835000	48.0001	49.2800	-10.286%	138,646	+115.300%
2025-02-28	54.5000	55.200000	54.0500	54.9300	+0.420%	85,490	+93.155%
2025-02-27	56.0300	56.320000	54.6500	54.7000	-2.269%	28,482	+93.967%
2025-02-26	56.2000	57.440000	55.5300	55.9700	+0.792%	43,994	+89.566%
2025-02-25	56.2500	56.590000	54.5000	55.5300	-0.875%	44,911	+91.068%
2025-02-24	57.6900	58.300000	56.0200	56.0200	-2.183%	49,798	+89.397%
2025-02-21	61.5500	61.550000	56.5800	57.2700	-5.526%	55,493	+85.263%
2025-02-20	61.6500	63.000000	59.0100	60.6200	-1.351%	56,803	+75.025%
2025-02-19	61.3100	61.798776	60.7100	61.4500	-0.227%	48,550	+72.661%
2025-02-18	59.9800	62.450000	59.9800	61.5900	+2.959%	67,305	+72.268%
2025-02-14	59.7000	60.090000	59.3750	59.8200	+0.589%	27,136	+77.365%
2025-02-13	58.9700	59.779900	57.4000	59.4700	+1.885%	66,869	+78.409%
2025-02-12	57.8700	58.995000	57.5000	58.3700	-0.883%	52,624	+81.771%
2025-02-11	57.2300	59.145000	57.2300	58.8900	+1.780%	40,288	+80.166%
2025-02-10	57.8400	58.098000	56.9420	57.8600	+0.591%	43,430	+83.374%
2025-02-07	58.9700	59.814000	57.4900	57.5200	-2.110%	36,781	+84.458%