Dark

ATLC
Atlanticus Holdings Corporation
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

92.29USD+0.985%(+0.90)77,248

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-91.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	91.7700	94.0000	91.0000	92.5000	+1.215%	77,248	0.000%
2026-09-24	90.4000	91.6700	89.2300	91.3900	+0.462%	104,029	+1.215%
2026-09-23	91.4500	91.4500	88.5900	90.9700	-1.173%	156,651	+1.682%
2026-09-22	92.7500	94.2500	90.7850	92.0500	+1.121%	107,061	+0.489%
2026-09-21	94.2100	94.2100	90.6500	91.0300	-2.139%	96,632	+1.615%
2026-09-18	94.0900	94.6200	92.2500	93.0200	-2.280%	174,004	-0.559%
2026-09-17	95.0000	95.9900	92.9600	95.1900	+2.135%	194,899	-2.826%
2026-09-16	93.0500	94.3700	91.6600	93.2000	+0.161%	93,338	-0.751%
2026-09-15	93.9600	94.0500	90.1550	93.0500	-1.711%	112,633	-0.591%
2026-09-14	93.4100	95.1200	92.2950	94.6700	+0.222%	80,962	-2.292%
2026-09-11	95.4100	95.4100	93.7000	94.4600	+1.178%	48,420	-2.075%
2026-09-10	92.1900	93.4090	91.6000	93.3600	+0.821%	60,296	-0.921%
2026-09-09	92.8400	95.4200	92.2569	92.6000	-1.290%	106,458	-0.108%
2026-09-08	92.2400	94.8300	91.1100	93.8100	+0.730%	160,416	-1.396%
2026-09-04	96.0000	97.1750	92.7400	93.1300	-3.702%	250,524	-0.676%
2026-09-03	94.0000	97.8700	92.3900	96.7100	+3.080%	219,706	-4.353%
2026-09-02	90.6200	94.4800	90.0000	93.8200	+5.132%	130,100	-1.407%
2026-09-01	89.4100	91.0000	87.3200	89.2400	-1.360%	107,535	+3.653%
2026-08-31	89.9200	91.6050	89.4100	90.4700	-0.670%	117,796	+2.244%
2026-08-28	93.1400	94.6200	90.8200	91.0800	-2.096%	99,339	+1.559%
2026-08-27	92.2000	93.4600	90.3939	93.0300	+0.118%	86,690	-0.570%
2026-08-26	94.1900	94.1900	92.1700	92.9200	-1.096%	90,681	-0.452%
2026-08-25	96.4000	97.0000	92.7700	93.9500	-1.261%	113,661	-1.543%
2026-08-24	95.7400	97.8100	94.3400	95.1500	-0.978%	119,681	-2.785%
2026-08-21	95.4100	96.9750	93.5950	96.0900	+2.594%	126,013	-3.736%
2026-08-20	97.9800	98.0000	90.3200	93.6600	-5.508%	171,396	-1.239%
2026-08-19	98.5000	99.9600	96.9600	99.1200	+1.578%	120,268	-6.679%
2026-08-18	99.2400	100.1400	93.7500	97.5800	-2.556%	160,223	-5.206%
2026-08-17	101.5500	103.0000	99.3400	100.1400	-2.379%	118,820	-7.629%
2026-08-14	97.8400	102.8800	97.0400	102.5800	+5.709%	135,131	-9.826%
2026-08-13	98.3500	99.8800	95.9000	97.0400	-0.339%	151,090	-4.678%
2026-08-12	93.7000	97.9500	92.2500	97.3700	+4.139%	145,014	-5.002%
2026-08-11	97.0700	99.3136	92.4500	93.5000	-2.380%	172,272	-1.070%
2026-08-10	98.2500	103.1073	95.4200	95.7800	-4.230%	197,061	-3.425%
2026-08-07	111.2000	111.2000	95.1100	100.0100	-10.538%	357,070	-7.509%
2026-08-06	110.6900	112.8900	110.0100	111.7900	+0.431%	150,859	-17.256%
2026-08-05	110.2400	114.3399	109.4500	111.3100	+0.897%	96,339	-16.899%
2026-08-04	108.9600	113.3700	108.6300	110.3200	+2.091%	189,389	-16.153%
2026-08-03	106.9000	109.7700	105.7750	108.0600	+2.436%	128,468	-14.399%
2026-07-31	106.7700	108.0000	104.1000	105.4900	-0.528%	127,045	-12.314%
2026-07-30	105.8500	106.6900	102.3301	106.0500	+1.844%	126,264	-12.777%
2026-07-29	104.8900	107.3600	102.6100	104.1300	-0.658%	216,574	-11.169%
2026-07-28	104.6000	106.0100	101.9100	104.8200	+0.595%	142,891	-11.753%
2026-07-27	100.0000	105.4450	100.0000	104.2000	+4.745%	193,157	-11.228%
2026-07-24	96.5000	102.1250	96.1500	99.4800	+4.037%	196,486	-7.016%
2026-07-23	93.4000	96.3800	91.6900	95.6200	+0.473%	222,567	-3.263%
2026-07-22	94.5200	96.5600	93.5000	95.1700	-1.245%	114,924	-2.806%
2026-07-21	98.8800	100.1550	93.5800	96.3700	-1.573%	187,524	-4.016%
2026-07-20	100.4300	101.0000	96.4050	97.9100	-2.751%	174,784	-5.525%
2026-07-17	100.6400	102.9900	98.0300	100.6800	-2.480%	179,591	-8.125%
2026-07-16	99.5500	104.5750	98.2000	103.2400	+3.790%	201,787	-10.403%
2026-07-15	97.9800	102.4050	95.5050	99.4700	+1.676%	207,277	-7.007%
2026-07-14	96.9900	100.6400	96.4450	97.8300	+1.263%	145,612	-5.448%
2026-07-13	103.8100	104.5250	96.3600	96.6100	-2.670%	149,519	-4.254%
2026-07-10	98.2400	101.1300	97.4000	99.2600	+1.038%	123,586	-6.810%
2026-07-09	95.7800	99.4000	92.4500	98.2400	+5.126%	196,356	-5.843%
2026-07-08	98.4100	98.4100	90.5900	93.4500	-4.036%	163,256	-1.017%
2026-07-07	95.4400	98.4800	92.1600	97.3800	+1.617%	144,301	-5.011%
2026-07-06	97.1500	99.4100	94.0500	95.8300	-0.591%	178,083	-3.475%
2026-07-02	103.2300	105.5600	95.7700	96.4000	-7.084%	205,159	-4.046%
2026-07-01	102.0000	106.5000	100.4800	103.7500	+1.467%	242,365	-10.843%
2026-06-30	107.7300	107.7300	100.2700	102.2500	-1.937%	216,598	-9.535%
2026-06-29	108.8500	110.0000	97.3601	104.2700	-5.561%	305,050	-11.288%
2026-06-26	108.2000	112.6100	107.1300	110.4100	+1.977%	411,906	-16.221%
2026-06-25	105.5500	111.4200	105.2900	108.2700	+3.568%	247,084	-14.565%
2026-06-24	101.8200	105.9320	98.9000	104.5400	+3.137%	220,500	-11.517%
2026-06-23	98.0100	103.4200	98.0100	101.3600	+1.849%	236,830	-8.741%
2026-06-22	100.2800	104.0700	95.3700	99.5200	-0.599%	112,357	-7.054%
2026-06-18	97.7400	100.5700	95.3700	100.1200	+4.542%	169,501	-7.611%
2026-06-17	96.3100	99.5500	94.6257	95.7700	-0.488%	142,053	-3.414%
2026-06-16	96.8000	98.5650	94.6361	96.2400	+1.241%	220,831	-3.886%
2026-06-15	94.6400	96.5999	93.5900	95.0600	+2.901%	233,309	-2.693%
2026-06-12	90.0000	95.0000	88.5700	92.3800	+1.316%	145,399	+0.130%
2026-06-11	87.8300	91.4400	80.4500	91.1800	+2.924%	151,456	+1.448%
2026-06-10	88.6100	90.9600	87.4300	88.5900	-0.214%	106,318	+4.414%
2026-06-09	87.3300	91.2999	85.3000	88.7800	+3.365%	137,819	+4.190%
2026-06-08	84.2200	86.2500	83.5700	85.8900	+2.128%	105,874	+7.696%
2026-06-05	81.6900	84.7900	81.5000	84.1000	+2.287%	101,682	+9.988%
2026-06-04	76.9300	82.5600	76.5850	82.2200	+7.716%	139,686	+12.503%
2026-06-03	82.0600	82.6800	76.3300	76.3300	-8.235%	171,050	+21.184%
2026-06-02	82.4800	83.5700	81.3600	83.1800	+0.690%	125,137	+11.205%
2026-06-01	85.3000	85.8717	81.4100	82.6100	-4.187%	122,720	+11.972%
2026-05-29	85.6100	86.5350	82.3250	86.2200	+1.735%	252,498	+7.284%
2026-05-28	89.1700	89.7000	83.1400	84.7500	-5.833%	258,520	+9.145%
2026-05-27	89.5400	93.2050	88.9900	90.0000	+1.626%	85,906	+2.778%
2026-05-26	84.1300	88.7500	84.1300	88.5600	+6.519%	69,248	+4.449%
2026-05-22	81.8500	84.1000	78.2700	83.1400	+1.875%	127,970	+11.258%
2026-05-21	80.4300	82.7589	78.9800	81.6100	-0.220%	80,541	+13.344%
2026-05-20	78.2200	81.7900	77.5400	81.7900	+4.725%	104,921	+13.095%
2026-05-19	78.5800	79.3700	76.3200	78.1000	-0.573%	65,643	+18.438%
2026-05-18	77.1900	79.0950	77.0150	78.5500	+1.801%	40,199	+17.759%
2026-05-15	79.8300	79.8300	76.5200	77.1600	-3.874%	54,447	+19.881%
2026-05-14	77.4500	80.4410	76.6050	80.2700	+5.176%	49,636	+15.236%
2026-05-13	75.9300	77.5000	72.8350	76.3200	-1.649%	48,961	+21.200%
2026-05-12	79.9300	79.9300	72.6700	77.6000	-4.032%	73,347	+19.201%
2026-05-11	84.4950	89.0000	80.1769	80.8600	-4.657%	89,582	+14.395%
2026-05-08	79.9100	86.0700	72.0400	84.8100	+8.259%	169,578	+9.067%
2026-05-07	78.5900	80.7450	77.8101	78.3400	+0.668%	125,926	+18.075%
2026-05-06	78.1300	79.0300	76.0700	77.8200	+0.296%	30,110	+18.864%
2026-05-05	75.7900	77.8800	75.7900	77.5900	+2.544%	39,932	+19.216%
2026-05-04	77.1000	77.8400	75.1100	75.6650	-3.031%	37,630	+22.249%
2026-05-01	79.3800	80.0100	75.5400	78.0300	-1.738%	48,684	+18.544%
2026-04-30	77.2000	79.5350	75.3300	79.4100	+3.560%	54,898	+16.484%
2026-04-29	78.6300	78.6300	74.9101	76.6800	-3.157%	80,227	+20.631%
2026-04-28	79.2900	80.2900	78.6200	79.1800	-0.265%	103,014	+16.822%
2026-04-27	78.0800	79.3900	76.5700	79.3900	+0.583%	53,730	+16.513%
2026-04-24	76.0800	79.3400	74.5800	78.9300	+3.555%	60,380	+17.192%
2026-04-23	74.7800	76.2200	72.6600	76.2200	+1.667%	70,562	+21.359%
2026-04-22	73.3800	75.7300	72.4100	74.9700	+4.546%	111,037	+23.383%
2026-04-21	73.0900	75.2500	71.0400	71.7100	-1.740%	49,137	+28.992%
2026-04-20	69.9500	73.2700	68.0100	72.9800	+2.847%	72,604	+26.747%
2026-04-17	68.7600	72.2400	68.7600	70.9600	+5.974%	53,101	+30.355%
2026-04-16	67.7200	68.2500	66.5400	66.9600	-2.048%	50,040	+38.142%
2026-04-15	68.2800	69.6000	67.7700	68.3600	+0.264%	33,043	+35.313%
2026-04-14	66.7200	69.1350	66.7200	68.1800	+1.625%	66,171	+35.670%
2026-04-13	63.0200	67.5750	61.2350	67.0900	+5.837%	67,749	+37.874%
2026-04-10	63.6700	63.9000	62.4000	63.3900	+0.111%	83,648	+45.922%
2026-04-09	60.6500	64.4800	60.0300	63.3200	+4.213%	84,230	+46.083%
2026-04-08	58.5800	61.1600	58.2900	60.7600	+8.558%	89,852	+52.238%
2026-04-07	55.2100	56.7400	54.4000	55.9700	+1.120%	83,499	+65.267%
2026-04-06	53.6900	55.5200	53.6350	55.3500	+3.555%	67,353	+67.118%
2026-04-02	53.3600	54.6400	51.2400	53.4500	-1.165%	50,874	+73.059%
2026-04-01	53.0900	56.3200	52.0000	54.0800	+3.068%	66,178	+71.043%
2026-03-31	52.2500	53.1500	50.6700	52.4700	+2.241%	56,119	+76.291%
2026-03-30	52.7800	52.8100	50.7500	51.3200	-2.619%	42,742	+80.242%
2026-03-27	52.7700	53.1700	50.8200	52.7000	-0.828%	62,071	+75.522%
2026-03-26	53.2900	54.4089	52.7100	53.1400	-1.829%	31,974	+74.068%
2026-03-25	56.8100	57.3100	53.8450	54.1300	-3.287%	61,044	+70.885%
2026-03-24	56.0200	57.1500	55.6211	55.9700	-0.604%	46,725	+65.267%
2026-03-23	55.1400	58.0800	55.1400	56.3100	+3.000%	69,200	+64.269%
2026-03-20	53.8400	55.3100	53.3600	54.6700	+1.542%	102,539	+69.197%
2026-03-19	52.7000	54.6550	52.7000	53.8400	+1.547%	44,000	+71.805%
2026-03-18	53.2600	54.1600	52.5000	53.0200	-1.560%	61,381	+74.462%
2026-03-17	50.3400	54.3400	50.1520	53.8600	+10.076%	94,683	+71.742%
2026-03-16	48.9600	50.7350	47.5000	48.9300	+2.023%	96,752	+89.046%
2026-03-13	54.5000	56.0000	47.6332	47.9600	-9.081%	127,593	+92.869%
2026-03-12	53.8600	54.9640	51.6500	52.7500	-4.317%	79,601	+75.355%
2026-03-11	55.9200	56.7750	54.2100	55.1300	-2.373%	42,358	+67.785%
2026-03-10	55.7100	58.3200	54.7100	56.4700	+1.876%	98,535	+63.804%
2026-03-09	53.5200	55.7700	50.6900	55.4300	+1.131%	91,531	+66.877%
2026-03-06	56.2600	56.2900	53.7600	54.8100	-6.420%	87,749	+68.765%
2026-03-05	56.3500	59.0800	53.9900	58.5700	+2.341%	134,786	+57.931%
2026-03-04	54.1800	57.4600	54.0700	57.2300	+6.021%	46,140	+61.629%
2026-03-03	52.0100	54.6000	51.5300	53.9800	+1.791%	36,316	+71.360%
2026-03-02	51.0000	53.7300	51.0000	53.0300	+1.376%	46,838	+74.430%
2026-02-27	52.7700	53.4200	51.0000	52.3100	-2.968%	76,342	+76.830%
2026-02-26	54.2000	55.5100	53.2700	53.9100	-1.037%	58,170	+71.582%
2026-02-25	53.1400	54.6150	52.7500	54.4750	+3.466%	32,987	+69.803%
2026-02-24	52.5600	53.3400	52.2100	52.6500	+0.171%	66,113	+75.689%
2026-02-23	54.4300	54.4300	50.8550	52.5600	-3.507%	93,924	+75.989%
2026-02-20	54.5800	55.7050	53.9400	54.4700	-0.493%	40,590	+69.818%
2026-02-19	54.1000	55.1199	53.1500	54.7400	-0.182%	74,258	+68.981%
2026-02-18	52.3700	54.8900	52.3700	54.8400	+3.805%	53,387	+68.673%
2026-02-17	52.3000	53.8000	51.8500	52.8300	+1.851%	53,853	+75.090%
2026-02-13	54.5950	55.4150	51.7000	51.8700	-5.554%	48,102	+78.330%
2026-02-12	55.8300	57.3700	53.8800	54.9200	-0.417%	84,087	+68.427%
2026-02-11	56.6700	57.3050	54.2000	55.1500	-2.785%	52,423	+67.724%
2026-02-10	57.9900	57.9900	55.7950	56.7300	-2.207%	64,883	+63.053%
2026-02-09	55.5300	58.1500	55.5300	58.0100	+4.166%	41,537	+59.455%
2026-02-06	52.2300	56.2400	52.2300	55.6900	+8.241%	80,646	+66.098%
2026-02-05	54.0300	54.0300	51.0400	51.4500	-4.933%	55,433	+79.786%
2026-02-04	52.9900	54.7450	52.2850	54.1200	+2.753%	68,956	+70.916%
2026-02-03	52.4000	53.4050	50.9000	52.6700	+0.209%	82,460	+75.622%
2026-02-02	51.9400	53.3750	51.4450	52.5600	+1.801%	53,120	+75.989%
2026-01-30	50.3800	52.8400	50.1300	51.6300	+2.136%	51,774	+79.159%
2026-01-29	50.8300	51.5700	50.1300	50.5500	-0.138%	57,675	+82.987%
2026-01-28	53.7100	54.4300	50.6200	50.6200	-5.082%	57,486	+82.734%
2026-01-27	56.7600	56.7600	53.2200	53.3300	-5.242%	61,815	+73.448%
2026-01-26	57.0700	58.3024	56.2800	56.2800	-1.280%	41,259	+64.357%
2026-01-23	60.2600	60.9650	55.5900	57.0100	-6.079%	163,650	+62.252%
2026-01-22	59.9600	61.5400	59.9600	60.7000	+1.184%	27,253	+52.389%
2026-01-21	57.7300	60.0350	57.6500	59.9900	+4.640%	79,772	+54.192%
2026-01-20	59.3400	60.3650	57.0650	57.3300	-5.738%	154,887	+61.347%
2026-01-16	60.3700	61.6700	60.3100	60.8200	+0.371%	42,878	+52.088%
2026-01-15	60.1300	61.8100	59.5100	60.5950	+0.058%	55,001	+52.653%
2026-01-14	59.4800	60.7000	58.8550	60.5600	+1.322%	72,395	+52.741%
2026-01-13	59.7200	61.0000	58.3000	59.7700	+0.084%	63,173	+54.760%
2026-01-12	62.1200	62.6300	59.2150	59.7200	-9.515%	108,560	+54.889%
2026-01-09	66.3000	67.7600	64.9800	66.0000	-0.452%	48,801	+40.152%
2026-01-08	67.9500	68.5000	64.8700	66.3000	-3.198%	90,701	+39.517%
2026-01-07	67.0900	69.3650	66.5000	68.4900	+2.653%	69,983	+35.056%
2026-01-06	66.1200	67.2499	64.9400	66.7200	+0.150%	45,252	+38.639%
2026-01-05	66.1400	69.0300	61.7300	66.6200	+0.407%	54,273	+38.847%
2026-01-02	67.4200	67.7200	65.3950	66.3500	-0.896%	67,748	+39.412%
2025-12-31	69.4700	69.4700	66.0500	66.9500	-3.669%	111,993	+38.163%
2025-12-30	69.7300	70.9500	68.6600	69.5000	-0.258%	40,863	+33.094%
2025-12-29	70.1600	70.1600	68.6900	69.6800	-0.656%	48,427	+32.750%
2025-12-26	69.8500	70.9400	68.1400	70.1400	+0.646%	63,251	+31.879%
2025-12-24	69.2900	70.2300	65.9433	69.6900	+0.014%	51,201	+32.731%
2025-12-23	68.6700	69.9650	68.6700	69.6800	+0.986%	36,783	+32.750%
2025-12-22	68.6000	70.2800	67.0650	69.0000	-0.347%	46,011	+34.058%
2025-12-19	67.5500	69.3400	67.3100	69.2400	+2.305%	97,308	+33.593%
2025-12-18	68.0600	69.2000	67.3400	67.6800	+1.105%	43,767	+36.673%
2025-12-17	67.1800	69.0550	66.5500	66.9400	-0.712%	58,263	+38.183%
2025-12-16	64.9900	68.0500	63.2200	67.4200	+4.011%	78,977	+37.200%
2025-12-15	66.9800	66.9800	64.0500	64.8200	-1.728%	55,151	+42.703%
2025-12-12	67.0000	67.0000	65.4000	65.9600	-1.213%	51,271	+40.237%
2025-12-11	65.0000	68.9886	63.8100	66.7700	+5.001%	110,301	+38.535%
2025-12-10	61.5300	64.4163	61.5300	63.5900	+3.499%	94,818	+45.463%
2025-12-09	58.8300	62.2100	58.8300	61.4400	+5.098%	73,274	+50.553%
2025-12-08	59.7300	59.8600	58.0750	58.4600	-1.979%	64,957	+58.228%
2025-12-05	59.3300	60.1900	59.1050	59.6400	+0.101%	64,862	+55.097%
2025-12-04	58.6700	59.9600	58.0100	59.5800	+1.586%	72,660	+55.253%
2025-12-03	57.2200	59.2300	57.2100	58.6500	+3.622%	68,947	+57.715%
2025-12-02	57.3700	58.2000	56.4300	56.6000	-0.370%	49,882	+63.428%
2025-12-01	57.8500	58.9100	56.8100	56.8100	-3.630%	74,214	+62.823%
2025-11-28	58.7400	60.0000	58.4500	58.9500	-0.288%	77,198	+56.913%
2025-11-26	57.4100	60.0000	57.1200	59.1200	+1.896%	87,884	+56.461%
2025-11-25	55.8000	58.4900	55.6550	58.0200	+4.767%	57,185	+59.428%
2025-11-24	54.2500	56.0300	53.5400	55.3800	+1.540%	73,496	+67.028%
2025-11-21	52.1100	54.9300	51.5200	54.5400	+4.483%	78,259	+69.600%
2025-11-20	54.2300	54.7900	52.0800	52.2000	-2.648%	130,180	+77.203%
2025-11-19	52.2900	53.7500	52.2510	53.6200	+1.959%	90,235	+72.510%
2025-11-18	50.8700	52.7350	50.8700	52.5900	+2.695%	131,178	+75.889%
2025-11-17	52.8100	53.9050	51.2000	51.2100	-4.047%	114,503	+80.629%
2025-11-14	52.8300	54.0500	51.5000	53.3700	+0.075%	92,872	+73.318%
2025-11-13	52.1200	54.2200	52.1200	53.3300	+1.678%	87,975	+73.448%
2025-11-12	51.3400	52.4600	50.7700	52.4500	+1.470%	102,512	+76.358%
2025-11-11	51.0800	52.2500	50.5000	51.6900	+1.353%	88,571	+78.951%
2025-11-10	53.5000	53.5000	48.7440	51.0000	-5.573%	120,388	+81.373%
2025-11-07	55.3800	57.0790	53.4900	54.0100	-3.794%	63,696	+71.265%
2025-11-06	57.1100	58.5900	55.5000	56.1400	-2.704%	60,056	+64.767%
2025-11-05	55.5100	57.7900	55.4500	57.7000	+4.415%	56,301	+60.312%
2025-11-04	55.6700	56.7358	55.0623	55.2600	-1.882%	43,869	+67.391%
2025-11-03	54.8400	56.4900	54.1800	56.3200	+2.196%	65,501	+64.240%
2025-10-31	54.0100	55.8950	54.0100	55.1100	+1.492%	49,877	+67.846%
2025-10-30	55.9000	57.0500	54.1900	54.3000	-3.518%	50,480	+70.350%
2025-10-29	58.4100	59.2900	55.9800	56.2800	-4.204%	69,161	+64.357%
2025-10-28	58.5200	60.0887	57.1101	58.7500	-0.119%	62,999	+57.447%
2025-10-27	61.6300	61.8108	58.7600	58.8200	-3.952%	74,635	+57.259%
2025-10-24	60.2400	62.6300	58.7087	61.2400	+3.718%	83,134	+51.045%
2025-10-23	58.5900	59.5900	57.2300	59.0450	+1.156%	102,120	+56.660%
2025-10-22	55.6500	58.4800	54.1096	58.3700	+4.888%	97,475	+58.472%
2025-10-21	54.5300	56.4699	54.4910	55.6500	+1.237%	51,015	+66.217%
2025-10-20	53.8100	55.5000	53.8100	54.9700	+2.327%	70,162	+68.274%
2025-10-17	53.5400	54.8300	53.4400	53.7200	+0.468%	41,438	+72.189%
2025-10-16	57.9900	58.0100	53.2400	53.4700	-7.699%	73,137	+72.994%
2025-10-15	59.0800	59.6100	57.0200	57.9300	-0.138%	59,376	+59.675%
2025-10-14	55.2100	58.2000	55.2100	58.0100	+3.092%	62,601	+59.455%
2025-10-13	55.4200	56.3100	54.4100	56.2700	+2.757%	58,735	+64.386%
2025-10-10	58.0200	60.3719	54.6250	54.7600	-5.276%	87,277	+68.919%
2025-10-09	56.0000	58.3900	55.1000	57.8100	+4.407%	141,928	+60.007%
2025-10-08	54.1900	55.9175	54.1900	55.3700	+2.272%	76,936	+67.058%
2025-10-07	53.9600	54.5500	52.7800	54.1400	0.000%	91,691	+70.853%
2025-10-06	56.9000	57.3200	53.8500	54.1400	-4.565%	86,917	+70.853%
2025-10-03	57.0900	58.4788	55.1600	56.7300	+0.585%	92,351	+63.053%
2025-10-02	58.4300	59.0000	56.3100	56.4000	-2.859%	73,152	+64.007%
2025-10-01	58.5800	59.6950	57.8000	58.0600	-0.888%	79,662	+59.318%
2025-09-30	60.8600	61.1250	57.0100	58.5800	-3.920%	139,728	+57.904%
2025-09-29	63.6000	63.6000	60.8500	60.9700	-3.802%	62,124	+51.714%
2025-09-26	65.0000	65.7050	62.9200	63.3800	-1.782%	53,586	+45.945%
2025-09-25	66.0200	66.4600	64.0400	64.5300	-3.326%	48,654	+43.344%
2025-09-24	68.8300	69.6800	66.2800	66.7500	-2.069%	70,142	+38.577%
2025-09-23	70.0000	70.5900	67.6100	68.1600	-2.920%	94,792	+35.710%
2025-09-22	70.0800	70.9800	69.0200	70.2100	-0.057%	42,425	+31.748%
2025-09-19	71.5200	72.8000	69.0400	70.2500	-1.748%	192,018	+31.673%
2025-09-18	73.9700	74.8300	70.3400	71.5000	-0.376%	98,670	+29.371%
2025-09-17	72.5600	73.8350	71.7700	71.7700	-1.143%	135,097	+28.884%
2025-09-16	76.5800	77.2139	72.1910	72.6000	-4.662%	101,208	+27.410%
2025-09-15	75.3100	78.9121	73.5500	76.1500	+5.515%	115,735	+21.471%
2025-09-12	68.9500	75.7090	68.9500	72.1700	+6.210%	83,875	+28.170%
2025-09-11	67.2800	68.6500	67.0300	67.9500	+1.206%	38,772	+36.130%
2025-09-10	68.6700	69.6100	66.5500	67.1400	-1.482%	34,114	+37.772%
2025-09-09	68.1000	68.7950	67.7900	68.1500	+0.088%	27,928	+35.730%
2025-09-08	68.2800	69.2000	67.6800	68.0900	+0.369%	39,763	+35.850%
2025-09-05	69.4700	69.9400	67.2371	67.8400	-1.338%	40,055	+36.350%
2025-09-04	67.5000	68.7900	67.3700	68.7600	+2.474%	35,352	+34.526%
2025-09-03	65.8500	67.2050	65.8500	67.1000	+1.146%	29,185	+37.854%
2025-09-02	65.4700	66.7000	64.7450	66.3400	-0.540%	28,061	+39.433%
2025-08-29	66.5200	67.0650	66.2700	66.7000	-0.195%	20,933	+38.681%
2025-08-28	67.6000	67.6000	66.4400	66.8300	+0.875%	26,881	+38.411%
2025-08-27	66.2100	67.5000	66.1000	66.2500	-0.436%	33,874	+39.623%
2025-08-26	65.2800	66.9900	65.2100	66.5400	+1.790%	43,494	+39.014%
2025-08-25	65.4700	66.9900	65.0200	65.3700	-0.305%	44,823	+41.502%
2025-08-22	62.1400	65.9500	61.8150	65.5700	+5.639%	60,131	+41.071%
2025-08-21	62.8700	62.8700	60.9700	62.0700	-1.099%	30,601	+49.025%
2025-08-20	62.9150	63.2900	61.0100	62.7600	-0.633%	44,127	+47.387%
2025-08-19	63.1000	63.7400	62.4700	63.1600	-0.205%	35,153	+46.453%
2025-08-18	61.3500	64.4400	60.0000	63.2900	+3.162%	97,461	+46.153%
2025-08-15	63.1200	63.1200	60.6100	61.3500	-1.287%	35,102	+50.774%
2025-08-14	61.6900	62.4100	60.4250	62.1500	-0.129%	30,911	+48.833%
2025-08-13	60.0000	62.8600	60.0000	62.2300	+2.436%	60,971	+48.642%
2025-08-12	60.4300	60.8500	59.3300	60.7500	+2.067%	77,961	+52.263%
2025-08-11	57.4900	61.6500	56.7400	59.5200	+4.752%	89,316	+55.410%
2025-08-08	51.1600	57.4800	51.1600	56.8200	+14.533%	66,714	+62.795%
2025-08-07	50.7500	50.8200	49.0500	49.6100	-0.561%	18,287	+86.454%
2025-08-06	49.4800	49.9400	49.2500	49.8900	+0.646%	18,562	+85.408%
2025-08-05	49.5200	49.5800	48.5400	49.5700	+1.308%	26,636	+86.605%
2025-08-04	48.1600	49.4904	48.0600	48.9300	+1.895%	32,411	+89.046%
2025-08-01	48.7400	48.7400	46.9300	48.0200	-3.244%	48,774	+92.628%
2025-07-31	49.0100	50.1000	49.0100	49.6300	+0.161%	31,141	+86.379%
2025-07-30	49.0200	50.4300	48.9600	49.5500	+1.329%	41,175	+86.680%
2025-07-29	50.7800	50.9450	48.3900	48.9000	-2.841%	51,328	+89.162%
2025-07-28	50.4100	50.7900	49.3900	50.3300	+0.179%	33,286	+83.787%
2025-07-25	51.5600	51.5600	50.1600	50.2400	-1.913%	35,445	+84.116%
2025-07-24	52.9300	52.9300	51.1100	51.2200	-3.222%	32,836	+80.594%
2025-07-23	52.0500	53.1150	45.7400	52.9250	+1.975%	92,932	+74.776%
2025-07-22	51.8350	52.4300	50.8500	51.9000	+0.465%	58,732	+78.227%
2025-07-21	52.0400	52.8900	51.4000	51.6600	-0.405%	26,078	+79.055%
2025-07-18	53.9900	53.9900	51.2000	51.8700	-2.865%	49,752	+78.330%
2025-07-17	52.7500	54.1600	52.6300	53.4000	+1.521%	47,494	+73.221%
2025-07-16	54.0900	54.0900	52.3700	52.6000	-2.249%	32,460	+75.856%
2025-07-15	55.5500	56.6200	53.6100	53.8100	-2.870%	124,394	+71.901%
2025-07-14	55.6200	57.7300	54.3129	55.4000	-0.485%	173,388	+66.968%
2025-07-11	58.4600	58.7500	55.6700	55.6700	-5.708%	156,641	+66.158%
2025-07-10	57.1100	59.4900	56.3800	59.0400	+3.615%	268,278	+56.673%
2025-07-09	57.3100	57.3400	56.6200	56.9800	0.000%	65,893	+62.338%
2025-07-08	58.2700	58.2700	56.6200	56.9800	-0.973%	78,715	+62.338%
2025-07-07	57.1400	58.1771	56.6400	57.5400	-0.173%	48,081	+60.758%
2025-07-03	55.6850	57.9500	55.6850	57.6400	+1.283%	30,707	+60.479%
2025-07-02	55.5000	57.1900	53.5500	56.9100	+2.689%	69,850	+62.537%
2025-07-01	54.2000	55.8075	53.7400	55.4200	+1.224%	179,031	+66.907%
2025-06-30	53.8000	55.3025	53.8000	54.7500	+2.222%	108,529	+68.950%
2025-06-27	52.1700	53.7600	51.7210	53.5600	+2.842%	66,093	+72.704%
2025-06-26	50.8100	52.0800	50.3400	52.0800	+3.231%	49,668	+77.611%
2025-06-25	51.4700	51.4700	50.3600	50.4500	-2.058%	45,802	+83.350%
2025-06-24	51.5700	52.0000	51.0100	51.5100	+1.658%	58,861	+79.577%
2025-06-23	50.7000	52.0299	49.4000	50.6700	-0.569%	78,065	+82.554%
2025-06-20	51.1900	51.6000	50.1900	50.9600	+1.111%	81,613	+81.515%
2025-06-18	49.5800	51.4800	49.1100	50.4000	+1.368%	47,050	+83.532%
2025-06-17	50.5800	51.1350	49.7200	49.7200	-3.438%	42,584	+86.042%
2025-06-16	51.5600	52.7000	51.2600	51.4900	+1.080%	62,759	+79.647%
2025-06-13	52.8200	52.8200	50.7900	50.9400	-5.474%	66,753	+81.586%
2025-06-12	54.4500	54.4500	53.0850	53.8900	+0.429%	72,166	+71.646%
2025-06-11	53.4100	53.9099	52.9650	53.6600	+2.190%	37,769	+72.382%
2025-06-10	51.9300	52.7900	51.2900	52.5100	+1.156%	59,014	+76.157%
2025-06-09	52.0200	52.5700	50.9100	51.9100	+0.581%	77,365	+78.193%
2025-06-06	50.2600	51.7000	49.3000	51.6100	+4.834%	40,667	+79.229%
2025-06-05	48.7100	49.6450	48.5200	49.2300	+0.675%	36,192	+87.894%
2025-06-04	49.9500	50.4300	48.3400	48.9000	-2.493%	32,799	+89.162%
2025-06-03	48.6900	50.1500	48.2400	50.1500	+2.999%	36,369	+84.447%
2025-06-02	48.7000	49.0100	47.5601	48.6900	-0.734%	61,878	+89.977%
2025-05-30	48.8600	49.2900	48.5550	49.0500	-0.608%	40,277	+88.583%
2025-05-29	49.8000	49.8000	48.3568	49.3500	0.000%	26,470	+87.437%
2025-05-28	48.8000	49.6700	48.4500	49.3500	+0.941%	48,959	+87.437%
2025-05-27	48.3800	49.4300	48.0200	48.8900	+3.100%	35,713	+89.200%
2025-05-23	47.3400	48.4550	46.0021	47.4200	-2.025%	47,481	+95.065%
2025-05-22	49.4100	50.2400	48.2100	48.4000	-2.557%	62,732	+91.116%
2025-05-21	49.8200	50.4850	49.3050	49.6700	-2.109%	56,653	+86.229%
2025-05-20	50.2300	50.7400	49.8200	50.7400	+0.635%	39,594	+82.302%
2025-05-19	51.0300	51.0750	48.8101	50.4200	-3.907%	48,234	+83.459%
2025-05-16	52.5600	53.6150	52.0100	52.4700	-0.625%	41,788	+76.291%
2025-05-15	56.7700	57.2000	52.3501	52.8000	-8.046%	41,969	+75.189%
2025-05-14	57.5500	58.5400	55.8200	57.4200	-0.520%	87,897	+61.094%
2025-05-13	57.3100	58.9900	57.1800	57.7200	+0.566%	57,206	+60.256%
2025-05-12	57.6100	58.3000	56.3300	57.3950	+4.602%	88,143	+61.164%
2025-05-09	54.5000	55.9299	53.9218	54.8700	-1.631%	39,643	+68.580%
2025-05-08	54.8900	56.4650	54.2500	55.7800	+3.642%	44,733	+65.830%
2025-05-07	54.5000	55.1600	53.3450	53.8200	-1.139%	34,626	+71.869%
2025-05-06	54.6800	55.2700	54.0001	54.4400	-1.839%	35,898	+69.912%
2025-05-05	54.9000	56.8700	54.8800	55.4600	+0.199%	29,908	+66.787%
2025-05-02	54.7400	55.7250	54.5476	55.3500	+2.881%	35,499	+67.118%
2025-05-01	55.0800	55.5800	53.2630	53.8000	-1.861%	29,193	+71.933%
2025-04-30	52.8100	55.5000	51.7100	54.8200	+1.350%	70,150	+68.734%
2025-04-29	56.5400	56.5400	53.7700	54.0900	-2.786%	41,121	+71.011%
2025-04-28	55.4000	55.9000	54.4200	55.6400	+0.706%	58,100	+66.247%
2025-04-25	55.3500	55.5400	54.2256	55.2500	-1.339%	35,114	+67.421%
2025-04-24	54.2700	56.1750	52.2000	56.0000	+2.979%	42,784	+65.179%
2025-04-23	55.0900	56.5050	54.2500	54.3800	+2.662%	40,734	+70.099%
2025-04-22	51.2300	53.3300	50.7450	52.9700	+5.665%	50,957	+74.627%
2025-04-21	51.8000	52.4600	49.6150	50.1300	-4.149%	41,844	+84.520%
2025-04-17	52.1000	52.8500	50.7850	52.3000	+0.674%	38,418	+76.864%
2025-04-16	53.0500	53.2500	51.4300	51.9500	-3.403%	28,570	+78.056%
2025-04-15	52.8500	54.2500	52.7500	53.7800	+1.529%	37,156	+71.997%
2025-04-14	52.6700	53.7700	51.2500	52.9700	+2.994%	47,636	+74.627%
2025-04-11	50.2700	52.7100	49.4600	51.4300	+2.369%	48,248	+79.856%
2025-04-10	50.7200	51.8200	47.8150	50.2400	-4.596%	60,260	+84.116%
2025-04-09	45.9100	53.0300	45.7450	52.6600	+13.199%	85,156	+75.655%
2025-04-08	47.6000	49.2100	45.7200	46.5200	+1.995%	104,779	+98.839%
2025-04-07	43.7200	47.5300	41.3700	45.6100	+1.243%	66,510	+102.806%