Dark

BAND
Bandwidth Inc. Class A Common Stock
stock NASDAQ

Market Open

Jul 29, 2026 11:56:11 AM EDT

37.30USD-28.524%(-14.89)2,313,908

37.01Bid 42.39Ask 5.38Spread

Pre-market

Jul 29, 2026 9:28:30 AM EDT

37.82USD-27.527%(-14.37)125,285

After-hours

Jul 28, 2026 4:55:30 PM EDT

52.80USD+1.178%(+0.61)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	38.0400	38.96000	35.3100	37.3000	-28.612%	2,313,908	0.000%
2026-07-28	57.4700	58.21500	50.4600	52.2500	-8.622%	1,564,982	-28.612%
2026-07-27	59.4400	61.89000	56.0700	57.1800	-4.381%	984,785	-34.767%
2026-07-24	59.2650	61.68000	56.7700	59.8000	+1.805%	1,219,703	-37.625%
2026-07-23	64.3800	65.39500	58.5300	58.7400	-8.746%	820,218	-36.500%
2026-07-22	69.3400	69.99000	63.5500	64.3700	-8.513%	1,058,629	-42.054%
2026-07-21	69.1600	70.41000	67.2200	70.3600	+2.267%	1,039,468	-46.987%
2026-07-20	72.7800	75.07000	68.6900	68.8000	-4.192%	1,199,442	-45.785%
2026-07-17	66.5000	73.48990	66.5000	71.8100	+4.254%	1,389,398	-48.057%
2026-07-16	71.2150	71.21500	66.6500	68.8800	-2.945%	664,407	-45.848%
2026-07-15	75.9700	77.57000	70.5900	70.9700	-6.335%	754,547	-47.443%
2026-07-14	75.1200	77.50000	74.5000	75.7700	+2.655%	674,841	-50.772%
2026-07-13	74.8300	76.80000	72.8076	73.8100	-2.213%	684,585	-49.465%
2026-07-10	78.8700	78.98990	73.3850	75.4800	-3.774%	959,156	-50.583%
2026-07-09	70.5100	79.08000	69.7100	78.4400	+11.278%	1,905,071	-52.448%
2026-07-08	66.3200	71.59000	62.6450	70.4900	+4.337%	2,258,322	-47.085%
2026-07-07	60.7000	69.01000	60.6550	67.5600	+11.357%	1,845,798	-44.790%
2026-07-06	61.6600	64.94000	60.2350	60.6700	-1.510%	660,081	-38.520%
2026-07-02	64.5200	65.42500	61.2550	61.6000	-3.433%	931,755	-39.448%
2026-07-01	63.6300	65.19000	62.0700	63.7900	+0.774%	830,045	-41.527%
2026-06-30	59.9800	64.61000	59.6550	63.3000	+3.958%	1,238,077	-41.074%
2026-06-29	57.7400	61.59000	56.5450	60.8900	+7.012%	1,253,652	-38.742%
2026-06-26	52.2200	57.20000	52.1439	56.9000	+8.754%	3,035,384	-34.446%
2026-06-25	52.2800	52.67000	50.1800	52.3200	+0.077%	719,960	-28.708%
2026-06-24	52.3650	54.30000	51.2300	52.2800	-0.853%	1,084,546	-28.653%
2026-06-23	49.7700	53.44000	49.2100	52.7300	+3.758%	1,439,854	-29.262%
2026-06-22	50.7300	51.47810	48.1500	50.8200	-1.109%	1,509,304	-26.604%
2026-06-18	51.6150	52.50000	48.5000	51.3900	+1.082%	1,997,781	-27.418%
2026-06-17	51.6900	52.11000	48.4300	50.8400	-1.815%	2,091,184	-26.633%
2026-06-16	52.6000	53.03250	49.2600	51.7800	-1.988%	5,626,279	-27.964%
2026-06-15	59.5600	62.10000	52.5400	52.8300	-19.146%	3,275,685	-29.396%
2026-06-12	65.1800	66.97000	63.2301	65.3400	+1.625%	721,186	-42.914%
2026-06-11	58.9950	64.39000	58.0000	64.2950	+8.405%	1,006,409	-41.986%
2026-06-10	62.6200	66.61890	59.0100	59.3100	-6.392%	941,561	-37.110%
2026-06-09	69.8700	70.25000	61.2000	63.3600	-7.960%	943,310	-41.130%
2026-06-08	72.6100	75.98000	68.7500	68.8400	-4.654%	1,084,876	-45.816%
2026-06-05	71.5600	75.49990	70.1500	72.2000	-1.353%	1,805,645	-48.338%
2026-06-04	64.5850	73.73000	63.8400	73.1900	+11.570%	1,607,563	-49.037%
2026-06-03	67.7500	67.75000	64.1400	65.6000	-3.345%	691,240	-43.140%
2026-06-02	67.3200	72.79990	67.2900	67.8700	-4.260%	976,268	-45.042%
2026-06-01	63.3500	71.76000	62.7601	70.8900	+9.112%	1,738,998	-47.383%
2026-05-29	58.4500	65.12000	57.4800	64.9700	+12.678%	1,548,094	-42.589%
2026-05-28	56.6300	57.81000	56.0650	57.6600	+2.708%	803,643	-35.310%
2026-05-27	60.9900	61.36500	55.6701	56.1400	-8.238%	1,018,160	-33.559%
2026-05-26	62.1200	62.23800	59.5200	61.1800	-0.342%	816,731	-39.032%
2026-05-22	58.5700	62.03000	58.5700	61.3900	+4.868%	982,829	-39.241%
2026-05-21	58.1900	59.64990	56.6600	58.5400	+1.001%	1,068,875	-36.283%
2026-05-20	53.8800	58.10000	53.6100	57.9600	+7.572%	1,137,536	-35.645%
2026-05-19	56.3700	57.42990	53.5800	53.8800	-3.700%	940,360	-30.772%
2026-05-18	54.1750	56.67000	52.6900	55.9500	+3.669%	854,997	-33.333%
2026-05-15	51.1300	56.37000	51.1300	53.9700	+3.589%	1,648,294	-30.888%
2026-05-14	51.1250	53.20000	48.8400	52.1000	+2.137%	1,020,561	-28.407%
2026-05-13	49.6100	52.45000	48.4500	51.0100	+3.176%	856,170	-26.877%
2026-05-12	49.7400	49.81000	48.0200	49.4400	-1.021%	834,039	-24.555%
2026-05-11	50.0000	53.21000	49.5000	49.9500	+0.120%	1,325,881	-25.325%
2026-05-08	48.2900	50.00000	46.8100	49.8900	+2.697%	872,038	-25.236%
2026-05-07	47.0000	49.25000	45.4000	48.5800	+4.586%	1,004,558	-23.219%
2026-05-06	47.3300	48.99990	45.7800	46.4500	-1.859%	1,167,575	-19.699%
2026-05-05	45.0800	48.90000	44.7900	47.3300	+5.131%	1,777,998	-21.192%
2026-05-04	43.5100	47.00000	43.0300	45.0200	+0.357%	3,153,114	-17.148%
2026-05-01	37.6600	46.15990	37.6500	44.8600	+21.869%	4,121,746	-16.852%
2026-04-30	30.9550	36.88000	30.8750	36.8100	+52.107%	4,156,762	+1.331%
2026-04-29	24.0600	24.33000	23.3400	24.2000	+1.128%	572,089	+54.132%
2026-04-28	24.2400	24.61900	23.8900	23.9300	-0.747%	339,804	+55.871%
2026-04-27	24.0300	24.94000	23.5500	24.1100	-0.041%	389,620	+54.708%
2026-04-24	23.2500	24.57000	22.8750	24.1200	+5.098%	473,592	+54.643%
2026-04-23	23.1700	23.50000	22.5586	22.9500	-2.382%	401,462	+62.527%
2026-04-22	24.4700	24.47000	23.2500	23.5100	-0.969%	356,195	+58.656%
2026-04-21	24.1900	25.69000	23.6400	23.7400	-1.616%	802,370	+57.119%
2026-04-20	22.6600	24.41500	22.2100	24.1300	+4.867%	996,143	+54.579%
2026-04-17	20.9000	23.14000	20.6000	23.0100	+12.684%	827,828	+62.103%
2026-04-16	19.3400	20.44000	18.6800	20.4200	+6.410%	578,075	+82.664%
2026-04-15	18.1900	19.59000	18.1900	19.1900	+6.908%	662,812	+94.372%
2026-04-14	17.1300	18.13000	16.8300	17.9500	+6.087%	310,072	+107.799%
2026-04-13	16.1400	16.95500	16.0200	16.9200	+4.833%	303,215	+120.449%
2026-04-10	17.5100	17.65000	15.8900	16.1400	-7.824%	413,290	+131.103%
2026-04-09	17.9800	17.98000	17.3950	17.5100	-3.045%	222,065	+113.021%
2026-04-08	18.6000	18.65000	17.8400	18.0600	+0.894%	199,099	+106.534%
2026-04-07	18.1600	18.49000	17.4650	17.9000	-1.972%	383,245	+108.380%
2026-04-06	17.7800	18.63660	17.7800	18.2600	+1.163%	167,149	+104.272%
2026-04-02	17.7200	18.39000	17.4700	18.0500	+0.669%	209,645	+106.648%
2026-04-01	17.9900	18.51000	17.7500	17.9300	+0.617%	316,564	+108.031%
2026-03-31	17.4900	18.46000	17.2600	17.8200	+3.364%	575,831	+109.315%
2026-03-30	17.1100	17.63000	16.9842	17.2400	+2.254%	616,799	+116.357%
2026-03-27	17.0000	17.20000	16.5000	16.8600	-2.204%	516,740	+121.234%
2026-03-26	16.8900	17.82000	16.7550	17.2400	+0.819%	250,026	+116.357%
2026-03-25	16.6400	18.18000	16.6100	17.1000	+3.699%	888,794	+118.129%
2026-03-24	16.3200	16.67000	15.7800	16.4900	-0.242%	313,328	+126.198%
2026-03-23	15.6200	16.61000	15.4000	16.5300	+6.921%	406,384	+125.650%
2026-03-20	15.4400	15.70500	15.0700	15.4600	+0.324%	477,829	+141.268%
2026-03-19	14.9600	15.57000	14.8800	15.4100	+2.870%	311,154	+142.051%
2026-03-18	14.9700	15.17000	14.8200	14.9800	-0.399%	226,005	+148.999%
2026-03-17	14.8500	15.44000	14.8500	15.0400	+0.737%	183,079	+148.005%
2026-03-16	15.2900	15.29000	14.8900	14.9300	-1.970%	316,827	+149.833%
2026-03-13	15.1000	15.51000	14.9700	15.2300	-0.652%	299,424	+144.911%
2026-03-12	15.8500	15.85000	15.2627	15.3300	-2.294%	448,159	+143.314%
2026-03-11	16.1900	16.48000	15.3100	15.6900	-3.801%	379,531	+137.731%
2026-03-10	16.4400	16.57610	15.9600	16.3100	-1.092%	377,092	+128.694%
2026-03-09	16.1300	16.69000	15.9300	16.4900	-0.363%	441,978	+126.198%
2026-03-06	15.7100	16.61000	15.7100	16.5500	+2.477%	526,932	+125.378%
2026-03-05	16.3700	17.03000	16.0500	16.1500	-1.824%	557,757	+130.960%
2026-03-04	15.5200	16.63000	15.2400	16.4500	+5.720%	901,223	+126.748%
2026-03-03	14.5900	15.84500	14.2300	15.5600	+2.978%	631,837	+139.717%
2026-03-02	14.3400	15.22000	14.3400	15.1100	+1.957%	579,587	+146.856%
2026-02-27	14.4700	15.03500	14.0400	14.8200	+0.068%	539,089	+151.687%
2026-02-26	13.8200	15.00000	13.6700	14.8100	+7.164%	580,052	+151.857%
2026-02-25	13.8300	14.06000	13.5701	13.8200	+0.218%	336,756	+169.899%
2026-02-24	13.8500	14.05500	13.4900	13.7900	-1.218%	408,053	+170.486%
2026-02-23	14.9100	14.92000	13.5000	13.9600	-7.672%	530,603	+167.192%
2026-02-20	14.4500	15.94530	14.3800	15.1200	+3.989%	745,024	+146.693%
2026-02-19	15.2400	16.58000	14.4600	14.5400	+11.932%	1,518,519	+156.534%
2026-02-18	12.8500	13.02000	12.6100	12.9900	+0.932%	721,021	+187.144%
2026-02-17	12.9000	13.14500	12.5000	12.8700	-0.694%	702,543	+189.821%
2026-02-13	12.8400	13.33500	12.7300	12.9600	+1.092%	385,585	+187.809%
2026-02-12	13.1000	13.20000	12.5700	12.8200	-1.913%	366,047	+190.952%
2026-02-11	13.6800	13.68000	12.8900	13.0700	-3.614%	436,388	+185.386%
2026-02-10	13.3200	13.93000	13.1300	13.5600	+2.032%	269,399	+175.074%
2026-02-09	13.4000	13.56000	13.0250	13.2900	-1.042%	171,546	+180.662%
2026-02-06	13.2300	13.53500	12.9000	13.4300	+2.129%	282,211	+177.736%
2026-02-05	13.3000	13.56000	13.0500	13.1500	-2.737%	261,589	+183.650%
2026-02-04	13.3600	13.76220	13.0600	13.5200	+1.198%	210,122	+175.888%
2026-02-03	14.1300	14.55000	13.1950	13.3600	-5.181%	243,496	+179.192%
2026-02-02	13.9200	14.35000	13.8000	14.0900	+0.859%	166,106	+164.727%
2026-01-30	13.7900	13.98000	13.6700	13.9700	-0.143%	267,945	+167.001%
2026-01-29	14.0200	14.02000	13.3400	13.9900	+0.072%	194,169	+166.619%
2026-01-28	14.2000	14.47000	13.9500	13.9800	-1.201%	160,073	+166.810%
2026-01-27	14.4600	14.52000	13.7400	14.1500	-2.144%	266,513	+163.604%
2026-01-26	14.4700	14.61000	14.1750	14.4600	-0.207%	233,555	+157.953%
2026-01-23	14.0200	15.14000	13.8245	14.4900	+5.076%	367,202	+157.419%
2026-01-22	13.7600	14.03000	13.7000	13.7900	+1.248%	220,359	+170.486%
2026-01-21	13.3200	13.68000	13.2000	13.6200	+3.026%	248,271	+173.862%
2026-01-20	13.1400	13.39000	13.1000	13.2200	-1.417%	204,475	+182.148%
2026-01-16	13.5700	13.69780	13.3300	13.4100	-0.887%	241,478	+178.151%
2026-01-15	13.6100	13.74500	13.4300	13.5300	-0.148%	196,823	+175.684%
2026-01-14	13.9100	13.97000	13.3900	13.5500	-2.658%	264,301	+175.277%
2026-01-13	14.2800	14.41000	13.6000	13.9200	-2.453%	250,299	+167.960%
2026-01-12	14.0300	14.31500	13.8100	14.2700	+1.349%	133,902	+161.388%
2026-01-09	14.1100	14.25500	13.8100	14.0800	-0.142%	154,448	+164.915%
2026-01-08	14.5900	14.61000	13.9400	14.1000	-3.754%	198,157	+164.539%
2026-01-07	14.4500	14.67500	14.3400	14.6500	+0.965%	124,985	+154.608%
2026-01-06	14.3400	14.58000	14.1600	14.5100	+1.115%	172,852	+157.064%
2026-01-05	14.2200	14.59500	14.1400	14.3500	+0.914%	260,268	+159.930%
2026-01-02	15.5300	15.58500	14.1000	14.2200	-7.961%	294,144	+162.307%
2025-12-31	15.5900	15.70000	15.4300	15.4500	-0.579%	207,030	+141.424%
2025-12-30	15.4500	15.77000	15.3850	15.5400	+0.583%	204,218	+140.026%
2025-12-29	15.1000	15.69000	15.0950	15.4500	+1.645%	212,359	+141.424%
2025-12-26	15.0400	15.32000	14.9400	15.2000	+0.930%	75,230	+145.395%
2025-12-24	15.1200	15.25000	14.9600	15.0600	-0.265%	72,473	+147.676%
2025-12-23	14.9300	15.18000	14.8300	15.1000	+0.399%	148,599	+147.020%
2025-12-22	14.8800	15.20000	14.8800	15.0400	+1.075%	153,606	+148.005%
2025-12-19	14.6100	14.94000	14.6100	14.8800	+1.431%	262,652	+150.672%
2025-12-18	14.8900	14.91000	14.6500	14.6700	-0.204%	114,406	+154.260%
2025-12-17	15.0500	15.35000	14.5800	14.7000	-2.000%	157,665	+153.741%
2025-12-16	14.8600	15.15500	14.7700	15.0000	+0.942%	165,863	+148.667%
2025-12-15	15.3600	15.36000	14.5850	14.8600	-2.685%	162,299	+151.009%
2025-12-12	15.0700	15.46000	15.0200	15.2700	+1.327%	340,000	+144.270%
2025-12-11	15.2100	15.43500	15.0597	15.0700	-1.374%	172,702	+147.512%
2025-12-10	15.5400	15.56250	15.0800	15.2800	-2.364%	205,357	+144.110%
2025-12-09	14.9300	15.73500	14.9200	15.6500	+3.780%	302,506	+138.339%
2025-12-08	14.8900	15.10000	14.6450	15.0800	+1.480%	255,995	+147.347%
2025-12-05	14.6900	14.97000	14.4400	14.8600	+1.020%	197,899	+151.009%
2025-12-04	14.4600	14.91000	14.2001	14.7100	-0.136%	340,971	+153.569%
2025-12-03	14.1600	14.80000	14.0100	14.7300	+3.659%	206,031	+153.225%
2025-12-02	14.1300	14.35000	14.0000	14.2100	+1.067%	414,000	+162.491%
2025-12-01	14.0300	14.33050	13.7500	14.0600	-1.264%	202,524	+165.292%
2025-11-28	14.2700	14.39500	14.0700	14.2400	-0.140%	65,828	+161.938%
2025-11-26	14.3000	14.45000	14.1400	14.2600	-0.834%	160,273	+161.571%
2025-11-25	13.9600	14.46000	13.9600	14.3800	+3.230%	170,207	+159.388%
2025-11-24	14.0900	14.29500	13.8200	13.9300	-0.571%	184,023	+167.767%
2025-11-21	13.4400	14.19000	13.3100	14.0100	+4.396%	202,140	+166.238%
2025-11-20	14.2200	14.22000	13.3500	13.4200	-3.105%	231,327	+177.943%
2025-11-19	14.1300	14.19600	13.7650	13.8500	-1.843%	125,605	+169.314%
2025-11-18	14.0200	14.15000	13.8200	14.1100	+0.142%	226,870	+164.352%
2025-11-17	14.3700	14.41000	14.0200	14.0900	-1.949%	158,642	+164.727%
2025-11-14	14.1200	14.41000	13.9156	14.3700	+0.209%	132,805	+159.569%
2025-11-13	14.4300	14.90000	14.2500	14.3400	-1.035%	265,174	+160.112%
2025-11-12	14.7000	14.86120	14.4500	14.4900	-1.160%	118,401	+157.419%
2025-11-11	14.7400	14.91000	14.6100	14.6600	-0.678%	133,835	+154.434%
2025-11-10	14.4700	14.83181	14.4200	14.7600	+3.289%	151,771	+152.710%
2025-11-07	14.0700	14.31000	13.8500	14.2900	+0.210%	301,348	+161.022%
2025-11-06	14.7600	14.79000	14.2300	14.2600	-3.059%	148,029	+161.571%
2025-11-05	14.5800	14.84000	14.4900	14.7100	+1.588%	242,489	+153.569%
2025-11-04	15.5500	15.74000	14.4300	14.4800	-9.387%	340,560	+157.597%
2025-11-03	16.0800	16.15000	15.2200	15.9800	-1.053%	275,376	+133.417%
2025-10-31	16.2500	16.27000	15.7550	16.1500	+0.248%	509,597	+130.960%
2025-10-30	16.4600	16.73000	15.1450	16.1100	-3.936%	540,215	+131.533%
2025-10-29	16.9700	17.18000	16.5800	16.7700	-1.062%	270,575	+122.421%
2025-10-28	17.0100	17.12000	16.6000	16.9500	-0.059%	163,601	+120.059%
2025-10-27	16.9800	17.15000	16.7500	16.9600	+1.496%	198,650	+119.929%
2025-10-24	16.5300	16.79000	16.5150	16.7100	+2.139%	140,997	+123.220%
2025-10-23	16.1100	16.45000	16.0400	16.3600	+1.238%	126,776	+127.995%
2025-10-22	16.0500	16.32500	15.9950	16.1600	+0.186%	218,591	+130.817%
2025-10-21	15.9400	16.36500	15.9200	16.1300	+0.624%	154,267	+131.246%
2025-10-20	15.5100	16.13000	15.4900	16.0300	+5.184%	184,476	+132.689%
2025-10-17	15.2100	15.42000	15.1300	15.2400	-0.846%	133,638	+144.751%
2025-10-16	15.5300	15.74000	15.2300	15.3700	-0.453%	174,457	+142.681%
2025-10-15	15.3800	15.53000	15.1550	15.4400	+1.312%	253,512	+141.580%
2025-10-14	15.0000	15.68000	14.7238	15.2400	+0.066%	269,324	+144.751%
2025-10-13	15.4700	15.49000	15.1050	15.2300	+0.396%	186,461	+144.911%
2025-10-10	15.9800	16.00000	14.8600	15.1700	-5.128%	238,142	+145.880%
2025-10-09	16.1400	16.25000	15.9000	15.9900	-1.113%	285,034	+133.271%
2025-10-08	15.9400	16.23000	15.7300	16.1700	+2.602%	169,335	+130.674%
2025-10-07	16.5300	16.59440	15.6783	15.7600	-4.716%	177,552	+136.675%
2025-10-06	16.1600	16.62000	15.7616	16.5400	+2.797%	282,189	+125.514%
2025-10-03	15.7400	16.14000	15.7400	16.0900	+2.484%	294,888	+131.821%
2025-10-02	16.2500	16.25000	15.4856	15.7000	-1.814%	498,518	+137.580%
2025-10-01	16.6300	16.90000	15.9750	15.9900	-4.079%	228,041	+133.271%
2025-09-30	17.3900	17.64730	16.4950	16.6700	-4.470%	230,401	+123.755%
2025-09-29	17.5900	17.81000	17.4300	17.4500	-0.400%	152,133	+113.754%
2025-09-26	17.4700	17.61000	17.2200	17.5200	+0.574%	129,502	+112.900%
2025-09-25	17.3100	17.57000	17.1700	17.4200	-0.627%	171,562	+114.122%
2025-09-24	17.7300	17.75500	17.3600	17.5300	+0.057%	172,445	+112.778%
2025-09-23	17.9900	18.01000	17.3800	17.5200	-2.504%	160,104	+112.900%
2025-09-22	17.4800	18.15000	16.8476	17.9700	+2.452%	240,018	+107.568%
2025-09-19	18.1000	18.20500	17.4500	17.5400	-2.987%	329,842	+112.657%
2025-09-18	18.3100	18.48000	17.9800	18.0800	-1.148%	309,438	+106.305%
2025-09-17	16.5500	18.63010	16.5500	18.2900	+10.714%	529,472	+103.937%
2025-09-16	16.8900	16.89000	16.4200	16.5200	-2.479%	243,892	+125.787%
2025-09-15	16.5000	17.09000	16.2800	16.9400	+3.230%	442,084	+120.189%
2025-09-12	16.3400	16.46000	15.9600	16.4100	+0.061%	314,602	+127.300%
2025-09-11	15.2300	16.49000	15.0975	16.4000	+8.037%	531,532	+127.439%
2025-09-10	15.5100	15.54000	14.9700	15.1800	-2.630%	250,828	+145.718%
2025-09-09	15.6700	15.73500	15.3500	15.5900	-0.701%	234,545	+139.256%
2025-09-08	15.7900	15.85500	15.5500	15.7000	+0.128%	266,893	+137.580%
2025-09-05	15.8700	16.21420	15.3801	15.6800	+0.192%	255,500	+137.883%
2025-09-04	15.2600	15.66000	15.1200	15.6500	+1.888%	309,826	+138.339%
2025-09-03	14.7700	15.55000	14.6600	15.3600	+0.721%	512,039	+142.839%
2025-09-02	14.7200	15.30000	14.7050	15.2500	+1.667%	245,511	+144.590%
2025-08-29	14.8800	15.20000	14.8600	15.0000	-0.266%	265,334	+148.667%
2025-08-28	14.8400	15.17000	14.6500	15.0400	+1.279%	174,380	+148.005%
2025-08-27	14.2200	14.92000	14.2050	14.8500	+4.211%	182,751	+151.178%
2025-08-26	14.6200	14.74000	14.2200	14.2500	-2.730%	127,443	+161.754%
2025-08-25	14.6400	14.82000	14.5500	14.6500	-0.678%	132,109	+154.608%
2025-08-22	14.3100	14.84000	14.2500	14.7500	+4.462%	235,788	+152.881%
2025-08-21	13.9700	14.13500	13.7100	14.1200	+0.498%	129,883	+164.164%
2025-08-20	14.2200	14.42000	13.8700	14.0500	-1.748%	149,125	+165.480%
2025-08-19	14.4200	14.45000	14.0800	14.3000	-0.487%	127,528	+160.839%
2025-08-18	14.2000	14.45000	14.1250	14.3700	+1.987%	116,567	+159.569%
2025-08-15	14.3500	14.44830	14.0700	14.0900	-1.053%	193,745	+164.727%
2025-08-14	14.3000	14.42000	14.0000	14.2400	-1.385%	248,915	+161.938%
2025-08-13	13.8000	14.56000	13.7300	14.4400	+4.866%	225,606	+158.310%
2025-08-12	13.2800	13.81000	13.1915	13.7700	+5.115%	218,592	+170.879%
2025-08-11	13.4000	13.50000	13.0400	13.1000	-2.019%	244,043	+184.733%
2025-08-08	13.6100	13.61000	13.3100	13.3700	-1.836%	208,208	+178.983%
2025-08-07	13.9200	13.95910	13.4500	13.6200	-0.801%	162,325	+173.862%
2025-08-06	13.4000	13.76000	13.3800	13.7300	+2.234%	194,831	+171.668%
2025-08-05	13.6700	13.74000	13.3600	13.4300	-1.467%	211,712	+177.736%
2025-08-04	13.5900	13.74500	13.3409	13.6300	+1.338%	266,151	+173.661%
2025-08-01	13.7000	13.76000	13.1089	13.4500	-3.307%	399,567	+177.323%
2025-07-31	13.6900	14.15500	13.6100	13.9100	+0.361%	424,072	+168.152%
2025-07-30	13.2400	14.27650	13.0000	13.8600	+4.960%	639,091	+169.120%
2025-07-29	14.7000	14.86320	12.9200	13.2050	-18.538%	1,338,148	+182.469%
2025-07-28	15.0600	16.44500	14.9250	16.2100	+8.139%	614,868	+130.105%
2025-07-25	15.2300	15.52000	14.8700	14.9900	-0.991%	218,113	+148.833%
2025-07-24	15.8100	15.91720	15.0400	15.1400	-4.840%	282,948	+146.367%
2025-07-23	15.6500	15.97000	15.6100	15.9100	+1.726%	193,923	+134.444%
2025-07-22	15.3100	15.73500	15.3100	15.6400	+1.164%	216,029	+138.491%
2025-07-21	15.6800	15.81000	15.3600	15.4600	-0.515%	135,996	+141.268%
2025-07-18	15.9900	15.99000	15.5000	15.5400	-1.894%	150,072	+140.026%
2025-07-17	15.7500	16.16000	15.7200	15.8400	+0.444%	212,184	+135.480%
2025-07-16	15.6400	15.81000	15.3550	15.7700	+1.090%	232,570	+136.525%
2025-07-15	15.4700	15.88000	15.2500	15.6000	+1.828%	312,945	+139.103%
2025-07-14	15.5700	15.78000	15.1400	15.3200	-2.606%	228,268	+143.473%
2025-07-11	16.0000	16.00000	15.7300	15.7300	-2.419%	271,027	+137.127%
2025-07-10	16.0300	16.15000	15.6764	16.1200	+0.687%	229,620	+131.390%
2025-07-09	16.1700	16.25500	15.8233	16.0100	-0.373%	301,038	+132.979%
2025-07-08	15.8500	16.14000	15.7500	16.0700	+1.967%	354,270	+132.110%
2025-07-07	15.9000	16.09000	15.7200	15.7600	-1.807%	204,726	+136.675%
2025-07-03	16.2200	16.37000	16.0110	16.0500	-0.372%	166,360	+132.399%
2025-07-02	15.9900	16.17000	15.7600	16.1100	+1.003%	265,057	+131.533%
2025-07-01	15.7800	16.35000	15.5011	15.9500	+0.314%	265,247	+133.856%
2025-06-30	15.3300	16.06000	15.3300	15.9000	+4.262%	361,506	+134.591%
2025-06-27	15.0100	15.29000	14.9200	15.2500	+1.734%	877,540	+144.590%
2025-06-26	14.5200	15.01000	14.3650	14.9900	+3.809%	187,501	+148.833%
2025-06-25	14.6600	14.74770	14.3100	14.4400	-1.096%	149,209	+158.310%
2025-06-24	14.2200	14.70000	14.1600	14.6000	+3.841%	183,890	+155.479%
2025-06-23	13.8700	14.10500	13.6900	14.0600	+0.789%	142,784	+165.292%
2025-06-20	14.4000	14.40000	13.9300	13.9500	-1.691%	262,402	+167.384%
2025-06-18	14.1300	14.31500	14.0900	14.1900	+0.354%	142,640	+162.861%
2025-06-17	14.1200	14.37000	14.1100	14.1400	-0.980%	157,781	+163.791%
2025-06-16	13.9500	14.34500	13.8700	14.2800	+3.779%	231,872	+161.204%
2025-06-13	13.9900	14.13500	13.6501	13.7600	-3.506%	228,485	+171.076%
2025-06-12	14.6500	14.74000	14.1850	14.2600	-2.861%	245,450	+161.571%
2025-06-11	15.1700	15.40000	14.5800	14.6800	-3.166%	233,804	+154.087%
2025-06-10	15.1000	15.35000	15.0600	15.1600	+0.531%	246,727	+146.042%
2025-06-09	15.0500	15.49000	14.9500	15.0800	+0.870%	508,931	+147.347%
2025-06-06	14.3900	15.05500	14.2900	14.9500	+5.060%	356,530	+149.498%
2025-06-05	14.4500	14.63000	14.1600	14.2300	-1.318%	221,700	+162.122%
2025-06-04	14.4400	14.79000	14.3200	14.4200	-0.552%	180,664	+158.669%
2025-06-03	14.3900	14.71630	14.0900	14.5000	+0.694%	236,871	+157.241%
2025-06-02	14.0200	14.47800	13.7649	14.4000	+2.710%	285,183	+159.028%
2025-05-30	14.2600	14.50000	13.8500	14.0200	-2.706%	303,724	+166.049%
2025-05-29	14.8900	14.89000	14.3400	14.4100	-2.239%	183,729	+158.848%
2025-05-28	14.5100	14.78500	14.1600	14.7400	+1.585%	284,553	+153.053%
2025-05-27	14.0500	14.58000	13.9800	14.5100	+5.145%	265,282	+157.064%
2025-05-23	13.7100	13.97500	13.7100	13.8000	-1.217%	179,346	+170.290%
2025-05-22	13.7100	14.01000	13.6000	13.9700	+1.896%	262,918	+167.001%
2025-05-21	14.0300	14.12000	13.5700	13.7100	-3.586%	208,966	+172.064%
2025-05-20	14.1500	14.30000	13.9500	14.2200	+0.211%	178,349	+162.307%
2025-05-19	14.1400	14.36000	14.0450	14.1900	-1.867%	156,156	+162.861%
2025-05-16	14.6000	14.62500	14.3300	14.4600	-0.959%	229,254	+157.953%
2025-05-15	14.5700	14.74500	14.3300	14.6000	+0.137%	185,439	+155.479%
2025-05-14	14.3700	14.73000	14.2185	14.5800	+1.674%	309,752	+155.830%
2025-05-13	14.3800	14.53000	14.2200	14.3400	-0.278%	220,134	+160.112%
2025-05-12	15.0000	15.00000	14.1700	14.3800	+2.203%	326,256	+159.388%
2025-05-09	13.8800	14.32000	13.8800	14.0700	+1.515%	313,419	+165.103%
2025-05-08	13.7800	14.11500	13.6600	13.8600	+0.727%	395,730	+169.120%
2025-05-07	14.0000	14.00000	12.6300	13.7600	+12.052%	783,157	+171.076%
2025-05-06	12.0000	12.44500	11.9300	12.2800	+0.821%	291,795	+203.746%
2025-05-05	12.3100	12.53000	12.1700	12.1800	-2.482%	198,459	+206.240%
2025-05-02	12.6400	12.72000	12.4100	12.4900	+0.321%	286,983	+198.639%
2025-05-01	12.5400	12.61500	12.3700	12.4500	+0.242%	246,176	+199.598%
2025-04-30	12.5700	12.66440	12.2800	12.4200	-3.646%	274,200	+200.322%
2025-04-29	12.5700	12.95000	12.5700	12.8900	+2.059%	187,213	+189.372%
2025-04-28	12.6800	12.87000	12.4000	12.6300	-0.473%	182,949	+195.329%
2025-04-25	12.4500	12.72000	12.4500	12.6900	+0.634%	268,598	+193.932%
2025-04-24	12.1400	12.64500	12.1400	12.6100	+4.215%	181,804	+195.797%
2025-04-23	12.1700	12.40000	12.0500	12.1000	+2.716%	312,989	+208.264%
2025-04-22	11.5900	11.91000	11.5000	11.7800	+2.882%	277,311	+216.638%
2025-04-21	11.6500	11.79000	11.3300	11.4500	-3.130%	208,339	+225.764%
2025-04-17	12.1600	12.24700	11.8000	11.8200	-2.636%	214,256	+215.567%
2025-04-16	12.0900	12.30990	11.9300	12.1400	-1.859%	270,277	+207.249%
2025-04-15	12.0500	12.43000	12.0500	12.3700	+2.570%	225,826	+201.536%
2025-04-14	12.4300	12.43000	11.8550	12.0600	-0.741%	242,646	+209.287%
2025-04-11	12.2600	12.39000	11.8700	12.1500	-1.699%	225,281	+206.996%
2025-04-10	12.5500	12.75000	11.9700	12.3600	-4.923%	324,495	+201.780%
2025-04-09	11.5000	13.30000	11.5000	13.0000	+11.492%	388,093	+186.923%
2025-04-08	12.8000	12.97000	11.5000	11.6600	-4.191%	440,636	+219.897%
2025-04-07	11.6800	12.87000	11.4700	12.1700	-1.457%	529,146	+206.491%
2025-04-04	12.1000	12.41900	11.8000	12.3500	-2.603%	499,104	+202.024%
2025-04-03	12.7100	13.03500	12.2600	12.6800	-6.696%	395,822	+194.164%
2025-04-02	13.2700	13.69000	13.2700	13.5900	+0.369%	294,398	+174.467%
2025-04-01	13.0100	13.59500	12.7500	13.5400	+3.359%	380,011	+175.480%
2025-03-31	13.0700	13.28000	12.8300	13.1000	-2.019%	275,511	+184.733%
2025-03-28	14.6200	14.62000	13.3100	13.3700	-5.977%	340,827	+178.983%
2025-03-27	14.6600	14.76000	14.1302	14.2200	-3.462%	232,459	+162.307%
2025-03-26	14.8500	15.09000	14.6900	14.7300	-2.061%	178,643	+153.225%
2025-03-25	15.4000	15.50000	15.0200	15.0400	-1.442%	211,602	+148.005%
2025-03-24	15.3600	15.49500	15.1600	15.2600	+1.060%	157,019	+144.430%
2025-03-21	14.7900	15.17000	14.6000	15.1000	+0.533%	230,793	+147.020%
2025-03-20	14.9500	15.27500	14.9500	15.0200	-0.464%	139,616	+148.336%
2025-03-19	14.8900	15.26000	14.8900	15.0900	+1.822%	146,309	+147.184%
2025-03-18	14.9900	15.16000	14.7700	14.8200	-1.397%	285,727	+151.687%
2025-03-17	14.8100	15.16000	14.7500	15.0300	+1.212%	193,236	+148.170%
2025-03-14	14.6600	14.95570	14.3700	14.8500	+2.768%	279,098	+151.178%
2025-03-13	14.7300	14.84990	14.4200	14.4500	-2.955%	354,628	+158.131%
2025-03-12	14.9900	15.16000	14.5600	14.8900	+0.676%	236,709	+150.504%
2025-03-11	14.4400	14.98000	14.2630	14.7900	+2.141%	287,508	+152.197%
2025-03-10	14.7900	15.11000	14.3700	14.4800	-4.296%	401,806	+157.597%
2025-03-07	15.1100	15.46000	14.8500	15.1300	-1.240%	262,545	+146.530%
2025-03-06	14.9100	15.71500	14.9100	15.3200	+0.393%	412,789	+143.473%
2025-03-05	15.0800	15.41000	14.9800	15.2600	+0.593%	485,924	+144.430%
2025-03-04	14.7800	15.53000	14.4800	15.1700	+0.464%	428,552	+145.880%
2025-03-03	15.9700	16.07800	14.9600	15.1000	-5.448%	607,137	+147.020%
2025-02-28	16.0600	16.28000	15.7800	15.9700	-1.298%	293,704	+133.563%
2025-02-27	16.8800	16.94000	16.1100	16.1800	-3.345%	214,353	+130.532%
2025-02-26	16.9800	17.08000	16.5600	16.7400	-0.060%	202,584	+122.820%
2025-02-25	17.0200	17.02000	16.1850	16.7500	-1.180%	352,322	+122.687%
2025-02-24	17.1700	17.20000	16.3250	16.9500	-0.294%	418,211	+120.059%
2025-02-21	17.4100	17.57000	16.5600	17.0000	-2.635%	748,193	+119.412%
2025-02-20	16.1250	18.04920	15.8000	17.4600	-4.433%	1,169,782	+113.631%
2025-02-19	18.5300	18.68000	18.1800	18.2700	-2.508%	331,963	+104.160%
2025-02-18	18.7800	19.00000	18.0900	18.7400	+0.160%	305,988	+99.039%
2025-02-14	19.4600	19.67990	18.5500	18.7100	-4.589%	289,861	+99.359%
2025-02-13	19.3700	19.87990	19.2650	19.6100	+1.712%	389,747	+90.209%
2025-02-12	18.2300	19.31500	18.1000	19.2800	+3.489%	341,854	+93.465%
2025-02-11	18.0800	18.85000	18.0800	18.6300	+2.026%	228,144	+100.215%
2025-02-10	17.9600	18.29000	17.8350	18.2600	+2.989%	151,512	+104.272%
2025-02-07	17.9800	18.15000	17.4151	17.7300	-1.500%	170,248	+110.378%
2025-02-06	18.1900	18.36000	17.8300	18.0000	-0.552%	155,218	+107.222%