Dark

BAND
Bandwidth Inc. Class A Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:59 PM EDT

44.87USD+21.896%(+8.06)4,121,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:28:30 AM EDT

37.50USD+1.874%(+0.69)6,408

After-hours

May 1, 2026 4:21:30 PM EDT

44.50USD-0.825%(-0.37)17,819

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	37.6600	46.15990	37.6500	44.8600	+21.869%	4,121,746	0.000%
2026-04-30	30.9550	36.88000	30.8750	36.8100	+52.107%	4,156,762	+21.869%
2026-04-29	24.0600	24.33000	23.3400	24.2000	+1.128%	572,089	+85.372%
2026-04-28	24.2400	24.61900	23.8900	23.9300	-0.747%	339,804	+87.463%
2026-04-27	24.0300	24.94000	23.5500	24.1100	-0.041%	389,620	+86.064%
2026-04-24	23.2500	24.57000	22.8750	24.1200	+5.098%	473,592	+85.987%
2026-04-23	23.1700	23.50000	22.5586	22.9500	-2.382%	401,462	+95.468%
2026-04-22	24.4700	24.47000	23.2500	23.5100	-0.969%	356,195	+90.812%
2026-04-21	24.1900	25.69000	23.6400	23.7400	-1.616%	802,370	+88.964%
2026-04-20	22.6600	24.41500	22.2100	24.1300	+4.867%	996,143	+85.910%
2026-04-17	20.9000	23.14000	20.6000	23.0100	+12.684%	827,828	+94.959%
2026-04-16	19.3400	20.44000	18.6800	20.4200	+6.410%	578,075	+119.687%
2026-04-15	18.1900	19.59000	18.1900	19.1900	+6.908%	662,812	+133.768%
2026-04-14	17.1300	18.13000	16.8300	17.9500	+6.087%	310,072	+149.916%
2026-04-13	16.1400	16.95500	16.0200	16.9200	+4.833%	303,215	+165.130%
2026-04-10	17.5100	17.65000	15.8900	16.1400	-7.824%	413,290	+177.943%
2026-04-09	17.9800	17.98000	17.3950	17.5100	-3.045%	222,065	+156.196%
2026-04-08	18.6000	18.65000	17.8400	18.0600	+0.894%	199,099	+148.394%
2026-04-07	18.1600	18.49000	17.4650	17.9000	-1.972%	383,245	+150.615%
2026-04-06	17.7800	18.63660	17.7800	18.2600	+1.163%	167,149	+145.674%
2026-04-02	17.7200	18.39000	17.4700	18.0500	+0.669%	209,645	+148.532%
2026-04-01	17.9900	18.51000	17.7500	17.9300	+0.617%	316,564	+150.195%
2026-03-31	17.4900	18.46000	17.2600	17.8200	+3.364%	575,831	+151.740%
2026-03-30	17.1100	17.63000	16.9842	17.2400	+2.254%	616,799	+160.209%
2026-03-27	17.0000	17.20000	16.5000	16.8600	-2.204%	516,740	+166.074%
2026-03-26	16.8900	17.82000	16.7550	17.2400	+0.819%	250,026	+160.209%
2026-03-25	16.6400	18.18000	16.6100	17.1000	+3.699%	888,794	+162.339%
2026-03-24	16.3200	16.67000	15.7800	16.4900	-0.242%	313,328	+172.044%
2026-03-23	15.6200	16.61000	15.4000	16.5300	+6.921%	406,384	+171.385%
2026-03-20	15.4400	15.70500	15.0700	15.4600	+0.324%	477,829	+190.168%
2026-03-19	14.9600	15.57000	14.8800	15.4100	+2.870%	311,154	+191.110%
2026-03-18	14.9700	15.17000	14.8200	14.9800	-0.399%	226,005	+199.466%
2026-03-17	14.8500	15.44000	14.8500	15.0400	+0.737%	183,079	+198.271%
2026-03-16	15.2900	15.29000	14.8900	14.9300	-1.970%	316,827	+200.469%
2026-03-13	15.1000	15.51000	14.9700	15.2300	-0.652%	299,424	+194.550%
2026-03-12	15.8500	15.85000	15.2627	15.3300	-2.294%	448,159	+192.629%
2026-03-11	16.1900	16.48000	15.3100	15.6900	-3.801%	379,531	+185.915%
2026-03-10	16.4400	16.57610	15.9600	16.3100	-1.092%	377,092	+175.046%
2026-03-09	16.1300	16.69000	15.9300	16.4900	-0.363%	441,978	+172.044%
2026-03-06	15.7100	16.61000	15.7100	16.5500	+2.477%	526,932	+171.057%
2026-03-05	16.3700	17.03000	16.0500	16.1500	-1.824%	557,757	+177.771%
2026-03-04	15.5200	16.63000	15.2400	16.4500	+5.720%	901,223	+172.705%
2026-03-03	14.5900	15.84500	14.2300	15.5600	+2.978%	631,837	+188.303%
2026-03-02	14.3400	15.22000	14.3400	15.1100	+1.957%	579,587	+196.889%
2026-02-27	14.4700	15.03500	14.0400	14.8200	+0.068%	539,089	+202.699%
2026-02-26	13.8200	15.00000	13.6700	14.8100	+7.164%	580,052	+202.903%
2026-02-25	13.8300	14.06000	13.5701	13.8200	+0.218%	336,756	+224.602%
2026-02-24	13.8500	14.05500	13.4900	13.7900	-1.218%	408,053	+225.308%
2026-02-23	14.9100	14.92000	13.5000	13.9600	-7.672%	530,603	+221.347%
2026-02-20	14.4500	15.94530	14.3800	15.1200	+3.989%	745,024	+196.693%
2026-02-19	15.2400	16.58000	14.4600	14.5400	+11.932%	1,518,519	+208.528%
2026-02-18	12.8500	13.02000	12.6100	12.9900	+0.932%	721,021	+245.343%
2026-02-17	12.9000	13.14500	12.5000	12.8700	-0.694%	702,543	+248.563%
2026-02-13	12.8400	13.33500	12.7300	12.9600	+1.092%	385,585	+246.142%
2026-02-12	13.1000	13.20000	12.5700	12.8200	-1.913%	366,047	+249.922%
2026-02-11	13.6800	13.68000	12.8900	13.0700	-3.614%	436,388	+243.229%
2026-02-10	13.3200	13.93000	13.1300	13.5600	+2.032%	269,399	+230.826%
2026-02-09	13.4000	13.56000	13.0250	13.2900	-1.042%	171,546	+237.547%
2026-02-06	13.2300	13.53500	12.9000	13.4300	+2.129%	282,211	+234.028%
2026-02-05	13.3000	13.56000	13.0500	13.1500	-2.737%	261,589	+241.141%
2026-02-04	13.3600	13.76220	13.0600	13.5200	+1.198%	210,122	+231.805%
2026-02-03	14.1300	14.55000	13.1950	13.3600	-5.181%	243,496	+235.778%
2026-02-02	13.9200	14.35000	13.8000	14.0900	+0.859%	166,106	+218.382%
2026-01-30	13.7900	13.98000	13.6700	13.9700	-0.143%	267,945	+221.117%
2026-01-29	14.0200	14.02000	13.3400	13.9900	+0.072%	194,169	+220.658%
2026-01-28	14.2000	14.47000	13.9500	13.9800	-1.201%	160,073	+220.887%
2026-01-27	14.4600	14.52000	13.7400	14.1500	-2.144%	266,513	+217.032%
2026-01-26	14.4700	14.61000	14.1750	14.4600	-0.207%	233,555	+210.235%
2026-01-23	14.0200	15.14000	13.8245	14.4900	+5.076%	367,202	+209.593%
2026-01-22	13.7600	14.03000	13.7000	13.7900	+1.248%	220,359	+225.308%
2026-01-21	13.3200	13.68000	13.2000	13.6200	+3.026%	248,271	+229.369%
2026-01-20	13.1400	13.39000	13.1000	13.2200	-1.417%	204,475	+239.334%
2026-01-16	13.5700	13.69780	13.3300	13.4100	-0.887%	241,478	+234.526%
2026-01-15	13.6100	13.74500	13.4300	13.5300	-0.148%	196,823	+231.559%
2026-01-14	13.9100	13.97000	13.3900	13.5500	-2.658%	264,301	+231.070%
2026-01-13	14.2800	14.41000	13.6000	13.9200	-2.453%	250,299	+222.270%
2026-01-12	14.0300	14.31500	13.8100	14.2700	+1.349%	133,902	+214.366%
2026-01-09	14.1100	14.25500	13.8100	14.0800	-0.142%	154,448	+218.608%
2026-01-08	14.5900	14.61000	13.9400	14.1000	-3.754%	198,157	+218.156%
2026-01-07	14.4500	14.67500	14.3400	14.6500	+0.965%	124,985	+206.212%
2026-01-06	14.3400	14.58000	14.1600	14.5100	+1.115%	172,852	+209.166%
2026-01-05	14.2200	14.59500	14.1400	14.3500	+0.914%	260,268	+212.613%
2026-01-02	15.5300	15.58500	14.1000	14.2200	-7.961%	294,144	+215.471%
2025-12-31	15.5900	15.70000	15.4300	15.4500	-0.579%	207,030	+190.356%
2025-12-30	15.4500	15.77000	15.3850	15.5400	+0.583%	204,218	+188.674%
2025-12-29	15.1000	15.69000	15.0950	15.4500	+1.645%	212,359	+190.356%
2025-12-26	15.0400	15.32000	14.9400	15.2000	+0.930%	75,230	+195.132%
2025-12-24	15.1200	15.25000	14.9600	15.0600	-0.265%	72,473	+197.875%
2025-12-23	14.9300	15.18000	14.8300	15.1000	+0.399%	148,599	+197.086%
2025-12-22	14.8800	15.20000	14.8800	15.0400	+1.075%	153,606	+198.271%
2025-12-19	14.6100	14.94000	14.6100	14.8800	+1.431%	262,652	+201.478%
2025-12-18	14.8900	14.91000	14.6500	14.6700	-0.204%	114,406	+205.794%
2025-12-17	15.0500	15.35000	14.5800	14.7000	-2.000%	157,665	+205.170%
2025-12-16	14.8600	15.15500	14.7700	15.0000	+0.942%	165,863	+199.067%
2025-12-15	15.3600	15.36000	14.5850	14.8600	-2.685%	162,299	+201.884%
2025-12-12	15.0700	15.46000	15.0200	15.2700	+1.327%	340,000	+193.779%
2025-12-11	15.2100	15.43500	15.0597	15.0700	-1.374%	172,702	+197.678%
2025-12-10	15.5400	15.56250	15.0800	15.2800	-2.364%	205,357	+193.586%
2025-12-09	14.9300	15.73500	14.9200	15.6500	+3.780%	302,506	+186.645%
2025-12-08	14.8900	15.10000	14.6450	15.0800	+1.480%	255,995	+197.480%
2025-12-05	14.6900	14.97000	14.4400	14.8600	+1.020%	197,899	+201.884%
2025-12-04	14.4600	14.91000	14.2001	14.7100	-0.136%	340,971	+204.963%
2025-12-03	14.1600	14.80000	14.0100	14.7300	+3.659%	206,031	+204.549%
2025-12-02	14.1300	14.35000	14.0000	14.2100	+1.067%	414,000	+215.693%
2025-12-01	14.0300	14.33050	13.7500	14.0600	-1.264%	202,524	+219.061%
2025-11-28	14.2700	14.39500	14.0700	14.2400	-0.140%	65,828	+215.028%
2025-11-26	14.3000	14.45000	14.1400	14.2600	-0.834%	160,273	+214.586%
2025-11-25	13.9600	14.46000	13.9600	14.3800	+3.230%	170,207	+211.961%
2025-11-24	14.0900	14.29500	13.8200	13.9300	-0.571%	184,023	+222.039%
2025-11-21	13.4400	14.19000	13.3100	14.0100	+4.396%	202,140	+220.200%
2025-11-20	14.2200	14.22000	13.3500	13.4200	-3.105%	231,327	+234.277%
2025-11-19	14.1300	14.19600	13.7650	13.8500	-1.843%	125,605	+223.899%
2025-11-18	14.0200	14.15000	13.8200	14.1100	+0.142%	226,870	+217.931%
2025-11-17	14.3700	14.41000	14.0200	14.0900	-1.949%	158,642	+218.382%
2025-11-14	14.1200	14.41000	13.9156	14.3700	+0.209%	132,805	+212.178%
2025-11-13	14.4300	14.90000	14.2500	14.3400	-1.035%	265,174	+212.831%
2025-11-12	14.7000	14.86120	14.4500	14.4900	-1.160%	118,401	+209.593%
2025-11-11	14.7400	14.91000	14.6100	14.6600	-0.678%	133,835	+206.003%
2025-11-10	14.4700	14.83181	14.4200	14.7600	+3.289%	151,771	+203.930%
2025-11-07	14.0700	14.31000	13.8500	14.2900	+0.210%	301,348	+213.926%
2025-11-06	14.7600	14.79000	14.2300	14.2600	-3.059%	148,029	+214.586%
2025-11-05	14.5800	14.84000	14.4900	14.7100	+1.588%	242,489	+204.963%
2025-11-04	15.5500	15.74000	14.4300	14.4800	-9.387%	340,560	+209.807%
2025-11-03	16.0800	16.15000	15.2200	15.9800	-1.053%	275,376	+180.726%
2025-10-31	16.2500	16.27000	15.7550	16.1500	+0.248%	509,597	+177.771%
2025-10-30	16.4600	16.73000	15.1450	16.1100	-3.936%	540,215	+178.461%
2025-10-29	16.9700	17.18000	16.5800	16.7700	-1.062%	270,575	+167.501%
2025-10-28	17.0100	17.12000	16.6000	16.9500	-0.059%	163,601	+164.661%
2025-10-27	16.9800	17.15000	16.7500	16.9600	+1.496%	198,650	+164.505%
2025-10-24	16.5300	16.79000	16.5150	16.7100	+2.139%	140,997	+168.462%
2025-10-23	16.1100	16.45000	16.0400	16.3600	+1.238%	126,776	+174.205%
2025-10-22	16.0500	16.32500	15.9950	16.1600	+0.186%	218,591	+177.599%
2025-10-21	15.9400	16.36500	15.9200	16.1300	+0.624%	154,267	+178.115%
2025-10-20	15.5100	16.13000	15.4900	16.0300	+5.184%	184,476	+179.850%
2025-10-17	15.2100	15.42000	15.1300	15.2400	-0.846%	133,638	+194.357%
2025-10-16	15.5300	15.74000	15.2300	15.3700	-0.453%	174,457	+191.867%
2025-10-15	15.3800	15.53000	15.1550	15.4400	+1.312%	253,512	+190.544%
2025-10-14	15.0000	15.68000	14.7238	15.2400	+0.066%	269,324	+194.357%
2025-10-13	15.4700	15.49000	15.1050	15.2300	+0.396%	186,461	+194.550%
2025-10-10	15.9800	16.00000	14.8600	15.1700	-5.128%	238,142	+195.715%
2025-10-09	16.1400	16.25000	15.9000	15.9900	-1.113%	285,034	+180.550%
2025-10-08	15.9400	16.23000	15.7300	16.1700	+2.602%	169,335	+177.427%
2025-10-07	16.5300	16.59440	15.6783	15.7600	-4.716%	177,552	+184.645%
2025-10-06	16.1600	16.62000	15.7616	16.5400	+2.797%	282,189	+171.221%
2025-10-03	15.7400	16.14000	15.7400	16.0900	+2.484%	294,888	+178.807%
2025-10-02	16.2500	16.25000	15.4856	15.7000	-1.814%	498,518	+185.732%
2025-10-01	16.6300	16.90000	15.9750	15.9900	-4.079%	228,041	+180.550%
2025-09-30	17.3900	17.64730	16.4950	16.6700	-4.470%	230,401	+169.106%
2025-09-29	17.5900	17.81000	17.4300	17.4500	-0.400%	152,133	+157.077%
2025-09-26	17.4700	17.61000	17.2200	17.5200	+0.574%	129,502	+156.050%
2025-09-25	17.3100	17.57000	17.1700	17.4200	-0.627%	171,562	+157.520%
2025-09-24	17.7300	17.75500	17.3600	17.5300	+0.057%	172,445	+155.904%
2025-09-23	17.9900	18.01000	17.3800	17.5200	-2.504%	160,104	+156.050%
2025-09-22	17.4800	18.15000	16.8476	17.9700	+2.452%	240,018	+149.638%
2025-09-19	18.1000	18.20500	17.4500	17.5400	-2.987%	329,842	+155.758%
2025-09-18	18.3100	18.48000	17.9800	18.0800	-1.148%	309,438	+148.119%
2025-09-17	16.5500	18.63010	16.5500	18.2900	+10.714%	529,472	+145.271%
2025-09-16	16.8900	16.89000	16.4200	16.5200	-2.479%	243,892	+171.550%
2025-09-15	16.5000	17.09000	16.2800	16.9400	+3.230%	442,084	+164.817%
2025-09-12	16.3400	16.46000	15.9600	16.4100	+0.061%	314,602	+173.370%
2025-09-11	15.2300	16.49000	15.0975	16.4000	+8.037%	531,532	+173.537%
2025-09-10	15.5100	15.54000	14.9700	15.1800	-2.630%	250,828	+195.520%
2025-09-09	15.6700	15.73500	15.3500	15.5900	-0.701%	234,545	+187.749%
2025-09-08	15.7900	15.85500	15.5500	15.7000	+0.128%	266,893	+185.732%
2025-09-05	15.8700	16.21420	15.3801	15.6800	+0.192%	255,500	+186.097%
2025-09-04	15.2600	15.66000	15.1200	15.6500	+1.888%	309,826	+186.645%
2025-09-03	14.7700	15.55000	14.6600	15.3600	+0.721%	512,039	+192.057%
2025-09-02	14.7200	15.30000	14.7050	15.2500	+1.667%	245,511	+194.164%
2025-08-29	14.8800	15.20000	14.8600	15.0000	-0.266%	265,334	+199.067%
2025-08-28	14.8400	15.17000	14.6500	15.0400	+1.279%	174,380	+198.271%
2025-08-27	14.2200	14.92000	14.2050	14.8500	+4.211%	182,751	+202.088%
2025-08-26	14.6200	14.74000	14.2200	14.2500	-2.730%	127,443	+214.807%
2025-08-25	14.6400	14.82000	14.5500	14.6500	-0.678%	132,109	+206.212%
2025-08-22	14.3100	14.84000	14.2500	14.7500	+4.462%	235,788	+204.136%
2025-08-21	13.9700	14.13500	13.7100	14.1200	+0.498%	129,883	+217.705%
2025-08-20	14.2200	14.42000	13.8700	14.0500	-1.748%	149,125	+219.288%
2025-08-19	14.4200	14.45000	14.0800	14.3000	-0.487%	127,528	+213.706%
2025-08-18	14.2000	14.45000	14.1250	14.3700	+1.987%	116,567	+212.178%
2025-08-15	14.3500	14.44830	14.0700	14.0900	-1.053%	193,745	+218.382%
2025-08-14	14.3000	14.42000	14.0000	14.2400	-1.385%	248,915	+215.028%
2025-08-13	13.8000	14.56000	13.7300	14.4400	+4.866%	225,606	+210.665%
2025-08-12	13.2800	13.81000	13.1915	13.7700	+5.115%	218,592	+225.781%
2025-08-11	13.4000	13.50000	13.0400	13.1000	-2.019%	244,043	+242.443%
2025-08-08	13.6100	13.61000	13.3100	13.3700	-1.836%	208,208	+235.527%
2025-08-07	13.9200	13.95910	13.4500	13.6200	-0.801%	162,325	+229.369%
2025-08-06	13.4000	13.76000	13.3800	13.7300	+2.234%	194,831	+226.730%
2025-08-05	13.6700	13.74000	13.3600	13.4300	-1.467%	211,712	+234.028%
2025-08-04	13.5900	13.74500	13.3409	13.6300	+1.338%	266,151	+229.127%
2025-08-01	13.7000	13.76000	13.1089	13.4500	-3.307%	399,567	+233.532%
2025-07-31	13.6900	14.15500	13.6100	13.9100	+0.361%	424,072	+222.502%
2025-07-30	13.2400	14.27650	13.0000	13.8600	+4.960%	639,091	+223.665%
2025-07-29	14.7000	14.86320	12.9200	13.2050	-18.538%	1,338,148	+239.720%
2025-07-28	15.0600	16.44500	14.9250	16.2100	+8.139%	614,868	+176.743%
2025-07-25	15.2300	15.52000	14.8700	14.9900	-0.991%	218,113	+199.266%
2025-07-24	15.8100	15.91720	15.0400	15.1400	-4.840%	282,948	+196.301%
2025-07-23	15.6500	15.97000	15.6100	15.9100	+1.726%	193,923	+181.961%
2025-07-22	15.3100	15.73500	15.3100	15.6400	+1.164%	216,029	+186.829%
2025-07-21	15.6800	15.81000	15.3600	15.4600	-0.515%	135,996	+190.168%
2025-07-18	15.9900	15.99000	15.5000	15.5400	-1.894%	150,072	+188.674%
2025-07-17	15.7500	16.16000	15.7200	15.8400	+0.444%	212,184	+183.207%
2025-07-16	15.6400	15.81000	15.3550	15.7700	+1.090%	232,570	+184.464%
2025-07-15	15.4700	15.88000	15.2500	15.6000	+1.828%	312,945	+187.564%
2025-07-14	15.5700	15.78000	15.1400	15.3200	-2.606%	228,268	+192.820%
2025-07-11	16.0000	16.00000	15.7300	15.7300	-2.419%	271,027	+185.188%
2025-07-10	16.0300	16.15000	15.6764	16.1200	+0.687%	229,620	+178.288%
2025-07-09	16.1700	16.25500	15.8233	16.0100	-0.373%	301,038	+180.200%
2025-07-08	15.8500	16.14000	15.7500	16.0700	+1.967%	354,270	+179.154%
2025-07-07	15.9000	16.09000	15.7200	15.7600	-1.807%	204,726	+184.645%
2025-07-03	16.2200	16.37000	16.0110	16.0500	-0.372%	166,360	+179.502%
2025-07-02	15.9900	16.17000	15.7600	16.1100	+1.003%	265,057	+178.461%
2025-07-01	15.7800	16.35000	15.5011	15.9500	+0.314%	265,247	+181.254%
2025-06-30	15.3300	16.06000	15.3300	15.9000	+4.262%	361,506	+182.138%
2025-06-27	15.0100	15.29000	14.9200	15.2500	+1.734%	877,540	+194.164%
2025-06-26	14.5200	15.01000	14.3650	14.9900	+3.809%	187,501	+199.266%
2025-06-25	14.6600	14.74770	14.3100	14.4400	-1.096%	149,209	+210.665%
2025-06-24	14.2200	14.70000	14.1600	14.6000	+3.841%	183,890	+207.260%
2025-06-23	13.8700	14.10500	13.6900	14.0600	+0.789%	142,784	+219.061%
2025-06-20	14.4000	14.40000	13.9300	13.9500	-1.691%	262,402	+221.577%
2025-06-18	14.1300	14.31500	14.0900	14.1900	+0.354%	142,640	+216.138%
2025-06-17	14.1200	14.37000	14.1100	14.1400	-0.980%	157,781	+217.256%
2025-06-16	13.9500	14.34500	13.8700	14.2800	+3.779%	231,872	+214.146%
2025-06-13	13.9900	14.13500	13.6501	13.7600	-3.506%	228,485	+226.017%
2025-06-12	14.6500	14.74000	14.1850	14.2600	-2.861%	245,450	+214.586%
2025-06-11	15.1700	15.40000	14.5800	14.6800	-3.166%	233,804	+205.586%
2025-06-10	15.1000	15.35000	15.0600	15.1600	+0.531%	246,727	+195.910%
2025-06-09	15.0500	15.49000	14.9500	15.0800	+0.870%	508,931	+197.480%
2025-06-06	14.3900	15.05500	14.2900	14.9500	+5.060%	356,530	+200.067%
2025-06-05	14.4500	14.63000	14.1600	14.2300	-1.318%	221,700	+215.249%
2025-06-04	14.4400	14.79000	14.3200	14.4200	-0.552%	180,664	+211.096%
2025-06-03	14.3900	14.71630	14.0900	14.5000	+0.694%	236,871	+209.379%
2025-06-02	14.0200	14.47800	13.7649	14.4000	+2.710%	285,183	+211.528%
2025-05-30	14.2600	14.50000	13.8500	14.0200	-2.706%	303,724	+219.971%
2025-05-29	14.8900	14.89000	14.3400	14.4100	-2.239%	183,729	+211.312%
2025-05-28	14.5100	14.78500	14.1600	14.7400	+1.585%	284,553	+204.342%
2025-05-27	14.0500	14.58000	13.9800	14.5100	+5.145%	265,282	+209.166%
2025-05-23	13.7100	13.97500	13.7100	13.8000	-1.217%	179,346	+225.072%
2025-05-22	13.7100	14.01000	13.6000	13.9700	+1.896%	262,918	+221.117%
2025-05-21	14.0300	14.12000	13.5700	13.7100	-3.586%	208,966	+227.206%
2025-05-20	14.1500	14.30000	13.9500	14.2200	+0.211%	178,349	+215.471%
2025-05-19	14.1400	14.36000	14.0450	14.1900	-1.867%	156,156	+216.138%
2025-05-16	14.6000	14.62500	14.3300	14.4600	-0.959%	229,254	+210.235%
2025-05-15	14.5700	14.74500	14.3300	14.6000	+0.137%	185,439	+207.260%
2025-05-14	14.3700	14.73000	14.2185	14.5800	+1.674%	309,752	+207.682%
2025-05-13	14.3800	14.53000	14.2200	14.3400	-0.278%	220,134	+212.831%
2025-05-12	15.0000	15.00000	14.1700	14.3800	+2.203%	326,256	+211.961%
2025-05-09	13.8800	14.32000	13.8800	14.0700	+1.515%	313,419	+218.834%
2025-05-08	13.7800	14.11500	13.6600	13.8600	+0.727%	395,730	+223.665%
2025-05-07	14.0000	14.00000	12.6300	13.7600	+12.052%	783,157	+226.017%
2025-05-06	12.0000	12.44500	11.9300	12.2800	+0.821%	291,795	+265.309%
2025-05-05	12.3100	12.53000	12.1700	12.1800	-2.482%	198,459	+268.309%
2025-05-02	12.6400	12.72000	12.4100	12.4900	+0.321%	286,983	+259.167%
2025-05-01	12.5400	12.61500	12.3700	12.4500	+0.242%	246,176	+260.321%
2025-04-30	12.5700	12.66440	12.2800	12.4200	-3.646%	274,200	+261.192%
2025-04-29	12.5700	12.95000	12.5700	12.8900	+2.059%	187,213	+248.022%
2025-04-28	12.6800	12.87000	12.4000	12.6300	-0.473%	182,949	+255.186%
2025-04-25	12.4500	12.72000	12.4500	12.6900	+0.634%	268,598	+253.507%
2025-04-24	12.1400	12.64500	12.1400	12.6100	+4.215%	181,804	+255.749%
2025-04-23	12.1700	12.40000	12.0500	12.1000	+2.716%	312,989	+270.744%
2025-04-22	11.5900	11.91000	11.5000	11.7800	+2.882%	277,311	+280.815%
2025-04-21	11.6500	11.79000	11.3300	11.4500	-3.130%	208,339	+291.790%
2025-04-17	12.1600	12.24700	11.8000	11.8200	-2.636%	214,256	+279.526%
2025-04-16	12.0900	12.30990	11.9300	12.1400	-1.859%	270,277	+269.522%
2025-04-15	12.0500	12.43000	12.0500	12.3700	+2.570%	225,826	+262.652%
2025-04-14	12.4300	12.43000	11.8550	12.0600	-0.741%	242,646	+271.973%
2025-04-11	12.2600	12.39000	11.8700	12.1500	-1.699%	225,281	+269.218%
2025-04-10	12.5500	12.75000	11.9700	12.3600	-4.923%	324,495	+262.945%
2025-04-09	11.5000	13.30000	11.5000	13.0000	+11.492%	388,093	+245.077%
2025-04-08	12.8000	12.97000	11.5000	11.6600	-4.191%	440,636	+284.734%
2025-04-07	11.6800	12.87000	11.4700	12.1700	-1.457%	529,146	+268.611%
2025-04-04	12.1000	12.41900	11.8000	12.3500	-2.603%	499,104	+263.239%
2025-04-03	12.7100	13.03500	12.2600	12.6800	-6.696%	395,822	+253.785%
2025-04-02	13.2700	13.69000	13.2700	13.5900	+0.369%	294,398	+230.096%
2025-04-01	13.0100	13.59500	12.7500	13.5400	+3.359%	380,011	+231.315%
2025-03-31	13.0700	13.28000	12.8300	13.1000	-2.019%	275,511	+242.443%
2025-03-28	14.6200	14.62000	13.3100	13.3700	-5.977%	340,827	+235.527%
2025-03-27	14.6600	14.76000	14.1302	14.2200	-3.462%	232,459	+215.471%
2025-03-26	14.8500	15.09000	14.6900	14.7300	-2.061%	178,643	+204.549%
2025-03-25	15.4000	15.50000	15.0200	15.0400	-1.442%	211,602	+198.271%
2025-03-24	15.3600	15.49500	15.1600	15.2600	+1.060%	157,019	+193.971%
2025-03-21	14.7900	15.17000	14.6000	15.1000	+0.533%	230,793	+197.086%
2025-03-20	14.9500	15.27500	14.9500	15.0200	-0.464%	139,616	+198.668%
2025-03-19	14.8900	15.26000	14.8900	15.0900	+1.822%	146,309	+197.283%
2025-03-18	14.9900	15.16000	14.7700	14.8200	-1.397%	285,727	+202.699%
2025-03-17	14.8100	15.16000	14.7500	15.0300	+1.212%	193,236	+198.470%
2025-03-14	14.6600	14.95570	14.3700	14.8500	+2.768%	279,098	+202.088%
2025-03-13	14.7300	14.84990	14.4200	14.4500	-2.955%	354,628	+210.450%
2025-03-12	14.9900	15.16000	14.5600	14.8900	+0.676%	236,709	+201.276%
2025-03-11	14.4400	14.98000	14.2630	14.7900	+2.141%	287,508	+203.313%
2025-03-10	14.7900	15.11000	14.3700	14.4800	-4.296%	401,806	+209.807%
2025-03-07	15.1100	15.46000	14.8500	15.1300	-1.240%	262,545	+196.497%
2025-03-06	14.9100	15.71500	14.9100	15.3200	+0.393%	412,789	+192.820%
2025-03-05	15.0800	15.41000	14.9800	15.2600	+0.593%	485,924	+193.971%
2025-03-04	14.7800	15.53000	14.4800	15.1700	+0.464%	428,552	+195.715%
2025-03-03	15.9700	16.07800	14.9600	15.1000	-5.448%	607,137	+197.086%
2025-02-28	16.0600	16.28000	15.7800	15.9700	-1.298%	293,704	+180.902%
2025-02-27	16.8800	16.94000	16.1100	16.1800	-3.345%	214,353	+177.256%
2025-02-26	16.9800	17.08000	16.5600	16.7400	-0.060%	202,584	+167.981%
2025-02-25	17.0200	17.02000	16.1850	16.7500	-1.180%	352,322	+167.821%
2025-02-24	17.1700	17.20000	16.3250	16.9500	-0.294%	418,211	+164.661%
2025-02-21	17.4100	17.57000	16.5600	17.0000	-2.635%	748,193	+163.882%
2025-02-20	16.1250	18.04920	15.8000	17.4600	-4.433%	1,169,782	+156.930%
2025-02-19	18.5300	18.68000	18.1800	18.2700	-2.508%	331,963	+145.539%
2025-02-18	18.7800	19.00000	18.0900	18.7400	+0.160%	305,988	+139.381%
2025-02-14	19.4600	19.67990	18.5500	18.7100	-4.589%	289,861	+139.765%
2025-02-13	19.3700	19.87990	19.2650	19.6100	+1.712%	389,747	+128.761%
2025-02-12	18.2300	19.31500	18.1000	19.2800	+3.489%	341,854	+132.676%
2025-02-11	18.0800	18.85000	18.0800	18.6300	+2.026%	228,144	+140.794%
2025-02-10	17.9600	18.29000	17.8350	18.2600	+2.989%	151,512	+145.674%
2025-02-07	17.9800	18.15000	17.4151	17.7300	-1.500%	170,248	+153.017%
2025-02-06	18.1900	18.36000	17.8300	18.0000	-0.552%	155,218	+149.222%
2025-02-05	18.3800	18.54000	18.0900	18.1000	-1.416%	171,865	+147.845%
2025-02-04	17.6300	18.52000	17.6300	18.3600	+4.318%	209,627	+144.336%
2025-02-03	17.1500	17.64000	16.6200	17.6000	-0.957%	265,689	+154.886%
2025-01-31	18.1100	18.39000	17.5700	17.7700	-1.113%	246,213	+152.448%
2025-01-30	18.2500	18.25000	17.4700	17.9700	-0.167%	269,136	+149.638%
2025-01-29	18.0600	18.14000	17.6100	18.0000	-1.045%	353,522	+149.222%
2025-01-28	16.8500	18.25000	16.3801	18.1900	+7.633%	466,173	+146.619%
2025-01-27	17.0000	17.39500	16.6900	16.9000	-1.801%	245,889	+165.444%
2025-01-24	16.3300	17.59000	16.3300	17.2100	+6.828%	437,408	+160.662%
2025-01-23	16.0400	16.25000	15.8500	16.1100	-1.044%	132,513	+178.461%
2025-01-22	15.9200	16.56500	15.9200	16.2800	+1.623%	154,652	+175.553%
2025-01-21	15.8900	16.40000	15.7600	16.0200	+2.168%	257,561	+180.025%
2025-01-17	15.9600	15.98000	15.4900	15.6800	-0.064%	118,527	+186.097%
2025-01-16	15.8000	16.07500	15.5600	15.6900	-0.696%	167,200	+185.915%
2025-01-15	16.1500	16.20250	15.7600	15.8000	+1.477%	246,200	+183.924%
2025-01-14	15.7200	16.02870	15.4283	15.5700	+0.193%	154,638	+188.118%
2025-01-13	15.7200	15.77000	15.4600	15.5400	-2.875%	264,416	+188.674%
2025-01-10	15.9100	16.07990	15.6900	16.0000	-2.617%	240,589	+180.375%
2025-01-08	16.2100	16.66000	15.9400	16.4300	+0.122%	313,582	+173.037%
2025-01-07	17.4300	17.43000	16.1300	16.4100	-6.068%	237,179	+173.370%
2025-01-06	17.1400	17.58500	17.1400	17.4700	+2.644%	204,182	+156.783%
2025-01-03	16.8400	17.40000	16.8400	17.0200	+1.855%	251,839	+163.572%
2025-01-02	17.2600	17.69000	16.6500	16.7100	-1.821%	315,223	+168.462%
2024-12-31	17.0100	17.39000	16.9000	17.0200	+0.770%	176,758	+163.572%
2024-12-30	17.2500	17.25000	16.6500	16.8900	-2.483%	217,240	+165.601%
2024-12-27	17.5700	17.78000	17.0100	17.3200	-2.312%	184,164	+159.007%
2024-12-26	17.7500	18.08000	17.5700	17.7300	-0.783%	182,239	+153.017%
2024-12-24	17.9800	18.09000	17.7300	17.8700	-0.446%	93,148	+151.035%
2024-12-23	18.1500	18.17000	17.7300	17.9500	-0.938%	301,753	+149.916%
2024-12-20	17.6800	18.29000	17.6800	18.1200	+0.779%	422,870	+147.572%
2024-12-19	18.3800	18.59000	17.6200	17.9800	-0.773%	145,676	+149.499%
2024-12-18	19.2200	19.60500	17.7500	18.1200	-5.477%	153,053	+147.572%
2024-12-17	19.4300	19.63000	19.0000	19.1700	-1.944%	165,214	+134.011%
2024-12-16	19.2300	20.13000	18.7500	19.5500	+4.490%	223,904	+129.463%
2024-12-13	19.4400	19.58000	18.6400	18.7100	-4.492%	168,915	+139.765%
2024-12-12	20.1000	20.23000	19.5400	19.5900	-3.259%	155,518	+128.994%
2024-12-11	20.0000	20.32500	19.4456	20.2500	+2.221%	132,413	+121.531%
2024-12-10	20.3500	20.40000	19.7100	19.8100	-2.892%	142,764	+126.451%
2024-12-09	20.1900	21.08000	20.1100	20.4000	+2.102%	200,637	+119.902%
2024-12-06	20.1400	20.23000	19.8350	19.9800	+1.011%	150,615	+124.525%
2024-12-05	20.6400	20.93000	19.7500	19.7800	-4.766%	182,009	+126.795%
2024-12-04	20.3000	20.88000	20.0706	20.7700	+2.366%	266,886	+115.985%
2024-12-03	20.2500	20.42500	19.1400	20.2900	-3.884%	433,283	+121.094%
2024-12-02	20.9700	21.21000	20.6100	21.1100	+0.380%	395,137	+112.506%
2024-11-29	21.6300	22.22000	20.9300	21.0300	-2.684%	393,620	+113.314%
2024-11-27	21.4400	21.70000	21.1203	21.6100	+1.646%	140,310	+107.589%
2024-11-26	21.5100	21.85000	21.0800	21.2600	-2.656%	219,447	+111.007%
2024-11-25	20.9400	22.10000	20.9400	21.8400	+5.660%	290,321	+105.403%
2024-11-22	19.3000	20.80000	18.8747	20.6700	+7.488%	238,463	+117.030%
2024-11-21	18.0900	19.47000	18.0500	19.2300	+6.893%	470,362	+133.281%
2024-11-20	17.8700	18.32000	17.8000	17.9900	+0.223%	150,945	+149.361%
2024-11-19	17.5700	18.24000	17.2700	17.9500	+0.560%	163,545	+149.916%
2024-11-18	18.7300	18.73000	17.5300	17.8500	-3.877%	365,804	+151.317%
2024-11-15	18.9500	19.13990	18.3700	18.5700	-1.381%	176,679	+141.572%
2024-11-14	19.2700	19.35000	18.6900	18.8300	-2.385%	215,529	+138.237%
2024-11-13	19.5400	19.80000	19.2550	19.2900	-0.155%	206,402	+132.556%
2024-11-12	19.6700	19.67000	19.1000	19.3200	-2.177%	256,669	+132.195%
2024-11-11	19.8400	20.01000	19.5000	19.7500	+0.509%	237,469	+127.139%
2024-11-08	19.7100	19.88000	19.3500	19.6500	-0.152%	155,837	+128.295%
2024-11-07	20.1000	20.22500	19.4100	19.6800	-2.429%	233,422	+127.947%