Dark

BKYI
BIO-key International, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 9:40:41 AM EDT

2.86USD-8.333%(-0.26)889,575

2.80Bid 2.86Ask 0.06Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

2.83USD-9.295%(-0.29)94,772

After-hours

Sep 29, 2026 4:59:30 PM EDT

3.15USD+0.318%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.740000	2.860000	2.7400	2.860000	-8.333%	889,575	0.000%
2026-09-29	3.370000	4.660000	2.7000	3.120000	+85.714%	169,589,533	-8.333%
2026-09-28	1.830000	1.960000	1.6500	1.680000	-6.145%	93,848	+70.238%
2026-09-25	2.040000	2.140000	1.6300	1.790000	-12.255%	179,379	+59.777%
2026-09-24	2.370100	2.382900	1.9700	2.040000	-18.072%	171,787	+40.196%
2026-09-23	2.440000	2.550000	2.2200	2.490000	+4.622%	646,248	+14.859%
2026-09-22	2.510000	2.590000	2.3700	2.380000	-3.644%	40,425	+20.168%
2026-09-21	2.510000	2.660000	2.4700	2.470000	-0.403%	13,573	+15.789%
2026-09-18	2.520000	2.675000	2.4000	2.480000	-3.314%	29,054	+15.323%
2026-09-17	2.660000	2.660000	2.4800	2.565000	+0.195%	16,244	+11.501%
2026-09-16	2.670000	2.700000	2.5000	2.560000	-3.940%	11,392	+11.719%
2026-09-15	2.610100	2.665000	2.5000	2.665000	+0.566%	10,446	+7.317%
2026-09-14	2.650000	2.770000	2.6100	2.650000	-0.041%	15,297	+7.925%
2026-09-11	2.707700	2.884300	2.6100	2.651100	-3.596%	14,653	+7.880%
2026-09-10	2.760000	2.805000	2.6800	2.750000	+0.365%	8,788	+4.000%
2026-09-09	2.700000	2.769900	2.5715	2.740000	+2.622%	12,684	+4.380%
2026-09-08	2.700000	2.780000	2.6506	2.670000	-4.982%	14,812	+7.116%
2026-09-04	2.814000	2.960000	2.6614	2.810000	-0.355%	23,832	+1.779%
2026-09-03	2.870000	2.975900	2.7700	2.820000	-3.754%	9,780	+1.418%
2026-09-02	3.009900	3.010000	2.9300	2.930000	-2.658%	6,375	-2.389%
2026-09-01	3.055900	3.190000	3.0000	3.010000	-2.903%	16,597	-4.983%
2026-08-31	3.100000	3.260000	3.0001	3.100000	+0.813%	11,943	-7.742%
2026-08-28	3.140000	3.200000	3.0300	3.075000	-0.806%	21,272	-6.992%
2026-08-27	3.010000	3.300000	3.0100	3.100000	+4.730%	43,024	-7.742%
2026-08-26	3.040000	3.130000	2.9000	2.960000	-1.987%	18,779	-3.378%
2026-08-25	2.970500	3.080000	2.8800	3.020000	+1.684%	68,313	-5.298%
2026-08-24	3.090000	3.200000	2.9200	2.970000	-3.257%	13,395	-3.704%
2026-08-21	3.090000	3.240000	3.0301	3.070000	-0.968%	23,318	-6.840%
2026-08-20	3.070000	3.139900	2.9742	3.100000	+2.649%	21,051	-7.742%
2026-08-19	3.120000	3.195000	2.9000	3.020000	-1.629%	17,589	-5.298%
2026-08-18	3.010000	3.280000	2.9000	3.070000	-2.229%	64,554	-6.840%
2026-08-17	3.450000	3.465400	3.1000	3.140000	-1.258%	49,285	-8.917%
2026-08-14	3.140000	3.466700	2.9600	3.180000	-15.650%	98,107	-10.063%
2026-08-13	3.690000	3.899900	3.5500	3.770000	+0.266%	59,309	-24.138%
2026-08-12	3.870000	4.000000	3.7200	3.760000	-3.590%	31,918	-23.936%
2026-08-11	3.710000	4.090600	3.5700	3.900000	-6.475%	87,297	-26.667%
2026-08-10	3.940000	4.430000	3.8400	4.170000	+3.474%	691,142	-31.415%
2026-08-07	4.150000	4.350000	3.9000	4.030000	+1.256%	96,646	-29.032%
2026-08-06	4.080000	4.235000	3.7507	3.980000	-1.485%	44,086	-28.141%
2026-08-05	4.010000	4.300000	3.9500	4.040000	+0.124%	15,083	-29.208%
2026-08-04	3.800000	4.109100	3.6700	4.035000	+7.314%	46,488	-29.120%
2026-08-03	4.340000	4.600000	3.5800	3.760000	-14.351%	74,354	-23.936%
2026-07-31	4.330000	4.840000	4.1700	4.390000	+1.386%	41,341	-34.852%
2026-07-30	4.252900	4.775000	4.1800	4.330000	-1.367%	52,398	-33.949%
2026-07-29	4.350100	4.408400	3.8600	4.390000	+3.294%	99,426	-34.852%
2026-07-28	4.880000	5.400000	3.8200	4.250000	-10.526%	2,788,597	-32.706%
2026-07-27	4.410500	4.853800	4.4105	4.750000	+4.490%	3,766	-39.789%
2026-07-24	4.510000	4.640000	4.3700	4.545900	-2.028%	3,242	-37.086%
2026-07-23	4.510100	4.751800	4.5100	4.640000	-2.725%	7,059	-38.362%
2026-07-22	4.640000	4.795000	4.5100	4.770000	+4.148%	4,133	-40.042%
2026-07-21	4.502000	4.590000	4.4100	4.580000	+5.287%	5,187	-37.555%
2026-07-20	4.750000	4.750000	4.3500	4.350000	-5.435%	5,132	-34.253%
2026-07-17	4.790000	4.790000	4.6000	4.600000	-7.445%	1,837	-37.826%
2026-07-16	4.930000	5.000000	4.3000	4.970000	+2.474%	7,012	-42.455%
2026-07-15	4.860000	5.000000	4.8250	4.850000	-3.000%	2,898	-41.031%
2026-07-14	4.860000	5.000000	4.8600	5.000000	+4.167%	6,049	-42.800%
2026-07-13	5.000000	5.178200	4.8000	4.800000	-3.614%	9,621	-40.417%
2026-07-10	4.760000	5.200000	4.7050	4.980000	-0.599%	8,074	-42.570%
2026-07-09	5.270000	5.497000	4.8000	5.010000	-5.675%	35,177	-42.914%
2026-07-08	4.500000	5.760000	4.5000	5.311400	-9.823%	71,262	-46.154%
2026-07-07	4.250000	6.100000	4.2000	5.890000	+43.351%	91,845	-51.443%
2026-07-06	4.300000	4.300000	4.1088	4.108800	+0.215%	4,898	-30.393%
2026-07-02	4.300000	4.456000	3.5417	4.100000	-8.889%	12,812	-30.244%
2026-07-01	4.530000	4.530000	4.5000	4.500000	-0.222%	2,699	-36.444%
2026-06-30	4.740000	4.740000	4.5100	4.510000	-0.923%	519	-36.585%
2026-06-29	4.550000	4.650000	4.5100	4.552000	-1.043%	2,257	-37.170%
2026-06-26	4.560000	4.600000	4.5000	4.600000	+4.545%	4,446	-37.826%
2026-06-25	4.700000	4.750000	4.2800	4.400000	-7.368%	803	-35.000%
2026-06-24	4.660000	4.750000	4.1200	4.750000	+1.931%	2,253	-39.789%
2026-06-23	3.990000	4.800000	3.9900	4.660000	+19.487%	11,005	-38.627%
2026-06-22	3.790000	4.000000	3.7900	3.900000	+2.632%	1,911	-26.667%
2026-06-18	3.900000	3.900000	3.7100	3.800000	-2.314%	4,290	-24.737%
2026-06-17	3.800000	3.890000	3.8000	3.890000	+1.039%	3,419	-26.478%
2026-06-16	4.100000	4.100000	3.5600	3.850000	-7.425%	10,808	-25.714%
2026-06-15	4.250000	4.250000	4.1300	4.158800	+0.454%	2,510	-31.230%
2026-06-12	4.000000	4.460000	3.9450	4.140000	+3.895%	5,728	-30.918%
2026-06-11	4.100000	4.100000	3.9100	3.984800	-2.810%	1,160	-28.227%
2026-06-10	4.390000	4.390000	4.1000	4.100000	-3.869%	3,284	-30.244%
2026-06-09	4.271147	4.271147	4.1400	4.265000	+3.019%	2,445	-32.943%
2026-06-08	4.130000	4.258868	4.1300	4.140000	+0.242%	3,089	-30.918%
2026-06-05	4.200000	4.460000	4.1200	4.130000	-3.279%	4,536	-30.751%
2026-06-04	4.140000	4.430000	4.1000	4.270000	-3.612%	2,234	-33.021%
2026-06-03	4.100000	4.430000	3.8700	4.430000	-1.116%	2,015	-35.440%
2026-06-02	4.184000	4.500000	4.0400	4.480000	+6.667%	1,679	-36.161%
2026-06-01	4.300000	4.520000	4.2000	4.200000	-7.141%	4,817	-31.905%
2026-05-29	4.660000	4.660000	4.2800	4.523000	-2.940%	12,538	-36.768%
2026-05-28	4.270000	4.665000	4.2700	4.660000	+2.418%	3,878	-38.627%
2026-05-27	4.450000	4.800000	4.3518	4.550000	+3.409%	7,434	-37.143%
2026-05-26	4.800000	4.800000	4.2500	4.400000	-7.368%	5,038	-35.000%
2026-05-22	4.400000	4.750000	4.3100	4.750000	+2.151%	4,424	-39.789%
2026-05-21	4.550000	4.750000	4.5400	4.650000	-2.105%	2,576	-38.495%
2026-05-20	4.400000	4.800000	4.2000	4.750000	+3.939%	10,975	-39.789%
2026-05-19	4.240000	4.800000	4.2400	4.570000	+6.986%	15,882	-37.418%
2026-05-18	4.100000	4.490000	4.1000	4.271603	+0.508%	10,473	-33.046%
2026-05-15	3.920000	4.350000	3.9200	4.250000	+7.868%	10,030	-32.706%
2026-05-14	4.040000	4.300000	3.9100	3.940000	-2.475%	41,830	-27.411%
2026-05-13	3.110000	5.000000	3.1000	4.040000	+16.763%	111,287	-29.208%
2026-05-12	5.330000	5.350000	3.4000	3.460000	-34.840%	357,639	-17.341%
2026-05-11	5.220000	5.450200	5.1428	5.310000	+1.724%	40,461	-46.139%
2026-05-08	5.380000	5.420000	5.1800	5.220000	-2.247%	19,265	-45.211%
2026-05-07	5.130000	5.395000	5.1200	5.340000	+2.299%	15,142	-46.442%
2026-05-06	5.120000	5.500000	4.8900	5.220000	+1.261%	14,500	-45.211%
2026-05-05	5.290000	5.485500	4.8800	5.155000	-2.552%	24,304	-44.520%
2026-05-04	5.230000	5.540000	5.2100	5.290000	-0.750%	23,469	-45.936%
2026-05-01	5.150000	5.480000	4.5600	5.330000	+6.814%	29,801	-46.341%
2026-04-30	4.380000	5.160000	4.0500	4.990000	+7.775%	56,583	-42.685%
2026-04-29	5.001000	5.083000	4.6000	4.630000	-9.711%	40,453	-38.229%
2026-04-28	5.098000	5.498000	5.0000	5.128000	-14.319%	80,490	-44.228%
2026-04-27	6.065000	6.085000	5.9000	5.985000	-1.676%	6,130	-52.214%
2026-04-24	5.814000	6.099000	5.8000	6.087000	+2.354%	9,847	-53.015%
2026-04-23	6.199000	6.199000	5.7450	5.947000	-5.498%	6,436	-51.909%
2026-04-22	6.500000	6.500000	6.1200	6.293000	-0.048%	7,726	-54.553%
2026-04-21	6.300000	6.450000	6.0950	6.296000	+0.095%	5,180	-54.574%
2026-04-20	6.150000	6.299000	6.0250	6.290000	-0.190%	10,487	-54.531%
2026-04-17	6.381000	6.577000	6.1000	6.302000	-2.370%	21,973	-54.618%
2026-04-16	6.207000	7.000000	6.1050	6.455000	+6.325%	196,597	-55.693%
2026-04-15	5.900000	6.298000	5.6700	6.071000	+4.492%	16,212	-52.891%
2026-04-14	5.600000	5.851000	5.6000	5.810000	+0.467%	8,514	-50.775%
2026-04-13	5.632000	5.800000	5.5910	5.783000	+2.173%	7,687	-50.545%
2026-04-10	5.577000	5.780000	5.5600	5.660000	+0.999%	4,666	-49.470%
2026-04-09	5.700000	5.700000	5.5000	5.604000	-1.959%	8,442	-48.965%
2026-04-08	5.684000	5.975000	5.6000	5.716000	-1.448%	13,669	-49.965%
2026-04-07	5.500000	5.800000	5.4000	5.800000	+4.977%	9,313	-50.690%
2026-04-06	5.200000	5.525000	5.2000	5.525000	+1.693%	6,954	-48.235%
2026-04-02	5.269000	5.470000	5.1520	5.433000	+3.368%	8,895	-47.359%
2026-04-01	5.302000	5.475000	5.2500	5.256000	-0.849%	5,088	-45.586%
2026-03-31	5.600000	5.600000	4.9010	5.301000	-11.355%	37,832	-46.048%
2026-03-30	5.700000	5.980000	5.5000	5.980000	+4.327%	20,014	-52.174%
2026-03-27	5.800000	6.200000	5.7010	5.732000	-1.427%	10,961	-50.105%
2026-03-26	6.136000	6.136000	5.8000	5.815000	-5.216%	10,310	-50.817%
2026-03-25	5.750000	6.275000	5.7000	6.135000	+6.252%	12,542	-53.382%
2026-03-24	5.999000	6.053000	5.7150	5.774000	-6.524%	10,964	-50.468%
2026-03-23	5.825000	6.340000	5.7710	6.177000	-1.875%	27,218	-53.699%
2026-03-20	6.300000	6.400000	5.8150	6.295000	-1.394%	34,669	-54.567%
2026-03-19	6.390000	6.600000	5.9020	6.384000	-3.302%	21,296	-55.201%
2026-03-18	6.600000	6.885000	6.2110	6.602000	+2.675%	20,871	-56.680%
2026-03-17	6.328000	6.600000	6.2010	6.430000	+0.156%	6,659	-55.521%
2026-03-16	6.450000	6.695000	6.3070	6.420000	-0.926%	8,610	-55.452%
2026-03-13	6.700000	6.872000	6.2500	6.480000	-2.115%	12,355	-55.864%
2026-03-12	6.486000	6.700000	6.2640	6.620000	+4.252%	31,360	-56.798%
2026-03-11	6.499000	6.500000	6.1100	6.350000	-2.548%	13,300	-54.961%
2026-03-10	6.090000	6.516000	6.0010	6.516000	+5.097%	9,554	-56.108%
2026-03-09	6.300000	6.350000	5.6250	6.200000	-5.703%	34,047	-53.871%
2026-03-06	6.785000	7.000000	6.4360	6.575000	-8.681%	37,506	-56.502%
2026-03-05	6.890000	7.282000	6.7380	7.200000	+2.857%	396,641	-60.278%
2026-03-04	7.210000	7.400000	6.7800	7.000000	+0.865%	22,838	-59.143%
2026-03-03	6.679000	7.517000	6.6500	6.940000	+5.120%	57,239	-58.790%
2026-03-02	5.900000	6.632000	5.9000	6.602000	+0.902%	16,099	-56.680%
2026-02-27	6.600000	6.662000	6.2200	6.543000	+2.410%	16,380	-56.289%
2026-02-26	6.014000	6.389000	5.8900	6.389000	+3.048%	11,081	-55.236%
2026-02-25	5.800000	6.200000	5.4320	6.200000	+12.421%	28,398	-53.871%
2026-02-24	5.599000	5.950000	5.2560	5.515000	+1.997%	325,606	-48.141%
2026-02-23	5.692000	5.694000	5.3060	5.407000	-5.736%	8,448	-47.106%
2026-02-20	5.547000	5.989000	5.4490	5.736000	+4.291%	23,629	-50.139%
2026-02-19	5.510000	5.799000	5.4000	5.500000	+0.018%	15,256	-48.000%
2026-02-18	5.600000	5.921000	5.4990	5.499000	-1.275%	16,397	-47.991%
2026-02-17	5.890000	6.037000	5.4000	5.570000	-4.786%	23,638	-48.654%
2026-02-13	5.754000	6.380000	5.7540	5.850000	-3.783%	13,195	-51.111%
2026-02-12	6.200000	6.400000	5.8000	6.080000	-0.328%	34,833	-52.961%
2026-02-11	6.300000	6.595000	6.0310	6.100000	-6.154%	28,100	-53.115%
2026-02-10	6.642000	6.849000	6.5000	6.500000	-3.144%	15,366	-56.000%
2026-02-09	6.600000	7.101000	6.6000	6.711000	+1.161%	15,646	-57.383%
2026-02-06	6.701000	7.056000	6.5100	6.634000	-1.000%	21,467	-56.889%
2026-02-05	6.800000	7.400000	6.6680	6.701000	-2.997%	25,254	-57.320%
2026-02-04	7.594000	7.640000	6.9030	6.908000	-10.321%	32,735	-58.599%
2026-02-03	6.300000	8.000000	6.3000	7.703000	+15.366%	121,279	-62.872%
2026-02-02	6.400000	6.895000	6.4000	6.677000	-7.967%	52,443	-57.166%
2026-01-30	6.530000	7.469000	6.5000	7.255000	+3.643%	124,110	-60.579%
2026-01-29	6.847000	7.300000	6.2470	7.000000	-4.723%	465,603	-59.143%
2026-01-28	7.687000	8.778000	6.6100	7.347000	+34.069%	17,565,439	-61.073%
2026-01-27	5.600000	5.720000	5.3220	5.480000	-2.143%	18,085	-47.810%
2026-01-26	5.600000	5.729000	5.5870	5.600000	-2.963%	16,399	-48.929%
2026-01-23	5.720000	5.878000	5.7000	5.771000	-2.170%	5,426	-50.442%
2026-01-22	5.946000	5.986000	5.7690	5.899000	+2.253%	7,606	-51.517%
2026-01-21	5.700000	6.043000	5.6010	5.769000	+2.378%	7,984	-50.425%
2026-01-20	5.700000	5.852000	5.6000	5.635000	-4.895%	12,037	-49.246%
2026-01-16	6.004000	6.099000	5.9000	5.925000	-4.219%	7,503	-51.730%
2026-01-15	6.000000	6.186000	5.8250	6.186000	+3.324%	4,781	-53.767%
2026-01-14	6.000000	6.100000	5.7750	5.987000	+4.122%	13,993	-52.230%
2026-01-13	6.041000	6.041000	5.6500	5.750000	-4.087%	14,581	-50.261%
2026-01-12	5.880000	5.995000	5.6500	5.995000	+4.625%	12,470	-52.294%
2026-01-09	6.100000	6.149000	5.5050	5.730000	-5.132%	11,974	-50.087%
2026-01-08	6.059000	6.059000	5.8140	6.040000	-0.165%	9,442	-52.649%
2026-01-07	6.240000	6.353000	5.8030	6.050000	-4.799%	17,000	-52.727%
2026-01-06	6.100000	6.385000	5.9020	6.355000	+6.467%	13,771	-54.996%
2026-01-05	5.820000	6.056000	5.8020	5.969000	+1.221%	8,693	-52.086%
2026-01-02	5.500000	6.000000	5.5000	5.897000	+9.386%	16,775	-51.501%
2025-12-31	5.600000	5.675000	5.0880	5.391000	-6.243%	48,385	-46.949%
2025-12-30	5.588000	5.827000	5.5880	5.750000	+2.660%	20,075	-50.261%
2025-12-29	5.900000	5.900000	5.3140	5.601000	-7.513%	47,735	-48.938%
2025-12-26	6.176000	6.290000	5.9000	6.056000	-2.022%	22,651	-52.774%
2025-12-24	6.131000	6.250000	6.1300	6.181000	-1.104%	5,101	-53.729%
2025-12-23	6.270000	6.413000	6.1890	6.250000	-0.825%	11,234	-54.240%
2025-12-22	6.305000	6.481000	6.2270	6.302000	-1.853%	21,232	-54.618%
2025-12-19	6.500000	6.500000	6.1300	6.421000	-1.669%	36,856	-55.459%
2025-12-18	6.222000	6.537000	6.2000	6.530000	+2.207%	21,169	-56.202%
2025-12-17	6.420000	6.548000	6.2950	6.389000	-2.458%	17,766	-55.236%
2025-12-16	6.600000	6.600000	6.2600	6.550000	-1.207%	30,716	-56.336%
2025-12-15	6.900000	6.950000	6.5200	6.630000	-4.604%	24,968	-56.863%
2025-12-12	7.100000	7.259000	6.7000	6.950000	+0.579%	21,836	-58.849%
2025-12-11	7.040000	7.177000	6.8000	6.910000	-5.082%	24,380	-58.611%
2025-12-10	7.300000	7.339000	6.9400	7.280000	-1.887%	30,780	-60.714%
2025-12-09	7.303000	7.563000	7.2120	7.420000	-3.536%	23,472	-61.456%
2025-12-08	7.451000	7.763000	7.3010	7.692000	+0.549%	27,258	-62.819%
2025-12-05	7.600000	7.650000	7.2000	7.650000	+0.791%	14,297	-62.614%
2025-12-04	7.291000	7.590000	7.2000	7.590000	+4.101%	21,837	-62.319%
2025-12-03	7.069000	7.400000	6.9400	7.291000	+3.418%	29,827	-60.774%
2025-12-02	7.200000	7.460000	6.8100	7.050000	-3.977%	60,777	-59.433%
2025-12-01	8.000000	8.096000	7.2000	7.342000	-9.167%	68,919	-61.046%
2025-11-28	8.280000	8.280000	7.9000	8.083000	-1.655%	18,876	-64.617%
2025-11-26	7.878000	8.289000	7.8210	8.219000	+3.072%	27,970	-65.203%
2025-11-25	8.126000	8.343000	7.8120	7.974000	-3.928%	36,422	-64.133%
2025-11-24	8.404000	8.689000	8.3000	8.300000	-5.949%	41,415	-65.542%
2025-11-21	8.900000	8.955000	8.3100	8.825000	-4.076%	55,336	-67.592%
2025-11-20	9.100000	9.324000	8.6510	9.200000	-1.552%	59,628	-68.913%
2025-11-19	10.100000	10.700000	9.0100	9.345000	-9.272%	107,578	-69.395%
2025-11-18	9.510000	10.300000	9.5100	10.300000	+5.728%	123,328	-72.233%
2025-11-17	9.900000	10.304000	9.7000	9.742000	+2.872%	194,188	-70.643%
2025-11-14	9.500000	10.300000	9.2000	9.470000	-2.371%	247,625	-69.799%
2025-11-13	8.630000	11.100000	8.5570	9.700000	+6.011%	475,708	-70.515%
2025-11-12	9.175000	10.700000	8.6660	9.150000	+11.314%	3,365,977	-68.743%
2025-11-11	7.700000	8.761000	7.6000	8.220000	+2.879%	285,093	-65.207%
2025-11-10	8.045000	8.894000	7.8740	7.990000	-16.944%	929,451	-64.205%
2025-11-07	9.407000	13.800000	8.4290	9.620000	+51.568%	47,925,230	-70.270%
2025-11-06	6.608000	6.740000	6.2000	6.347000	-5.859%	47,621	-54.939%
2025-11-05	6.621000	6.922000	6.5500	6.742000	-3.063%	35,140	-57.579%
2025-11-04	7.121000	7.254000	6.6600	6.955000	-6.506%	73,739	-58.879%
2025-11-03	7.600000	7.937000	7.2000	7.439000	-4.628%	61,148	-61.554%
2025-10-31	7.600000	8.379000	7.5000	7.800000	+1.286%	66,794	-63.333%
2025-10-30	8.413000	8.569000	7.6000	7.701000	-15.131%	210,356	-62.862%
2025-10-29	8.920000	9.839000	8.7100	9.074000	-3.591%	159,476	-68.481%
2025-10-28	9.900000	11.700000	8.8660	9.412000	-7.725%	597,865	-69.613%
2025-10-27	19.000000	19.700000	10.2000	10.200000	+32.450%	26,666,932	-71.961%
2025-10-24	7.550000	8.000000	7.4500	7.701000	+1.583%	7,491	-62.862%
2025-10-23	7.663000	7.724000	7.4500	7.581000	+0.905%	3,270	-62.274%
2025-10-22	8.130000	8.200000	7.3360	7.513000	-5.497%	13,258	-61.933%
2025-10-21	7.499000	8.199000	7.4990	7.950000	+7.738%	49,210	-64.025%
2025-10-20	7.468000	7.468000	7.2400	7.379000	+1.055%	4,690	-61.241%
2025-10-17	7.300000	7.490000	7.0640	7.302000	-0.436%	7,437	-60.833%
2025-10-16	7.600000	7.600000	7.2500	7.334000	-2.096%	5,007	-61.004%
2025-10-15	7.405000	7.599000	7.4010	7.491000	+0.120%	9,458	-61.821%
2025-10-14	7.200000	7.482000	7.2000	7.482000	+3.528%	5,563	-61.775%
2025-10-13	7.102000	7.500000	7.0100	7.227000	+1.760%	8,943	-60.426%
2025-10-10	7.504000	7.590000	7.0070	7.102000	-6.257%	10,820	-59.730%
2025-10-09	7.500000	7.600000	7.3000	7.576000	+1.541%	11,400	-62.249%
2025-10-08	7.467000	7.570000	7.2000	7.461000	-1.492%	9,353	-61.667%
2025-10-07	7.700000	7.788000	7.5000	7.574000	-2.271%	7,575	-62.239%
2025-10-06	8.090000	8.090000	7.5630	7.750000	-2.122%	12,316	-63.097%
2025-10-03	7.935000	8.000000	7.6210	7.918000	-0.415%	9,603	-63.880%
2025-10-02	7.800000	7.968000	7.5570	7.951000	+2.277%	16,121	-64.030%
2025-10-01	7.199000	7.800000	7.1990	7.774000	+8.002%	24,777	-63.211%
2025-09-30	7.452000	7.499000	7.1220	7.198000	-3.899%	15,430	-60.267%
2025-09-29	7.740000	7.740000	7.3710	7.490000	-0.624%	6,602	-61.816%
2025-09-26	7.560000	7.735000	7.4500	7.537000	-0.711%	12,138	-62.054%
2025-09-25	7.800000	7.800000	7.5600	7.591000	-2.679%	8,157	-62.324%
2025-09-24	7.900000	7.999000	7.6250	7.800000	+0.866%	6,301	-63.333%
2025-09-23	7.760000	7.876000	7.6500	7.733000	-1.490%	10,696	-63.016%
2025-09-22	7.800000	8.000000	7.5170	7.850000	+1.290%	9,166	-63.567%
2025-09-19	7.903000	8.199000	7.7000	7.750000	-2.846%	16,982	-63.097%
2025-09-18	7.800000	7.995000	7.6110	7.977000	+4.878%	19,165	-64.147%
2025-09-17	8.600000	8.600000	7.6000	7.606000	-9.030%	29,834	-62.398%
2025-09-16	7.800000	8.600000	7.6100	8.361000	+4.526%	36,551	-65.794%
2025-09-15	7.704000	8.000000	7.5000	7.999000	+3.735%	13,470	-64.246%
2025-09-12	7.700000	7.846000	7.4500	7.711000	+2.132%	5,658	-62.910%
2025-09-11	7.576000	7.849000	7.5010	7.550000	-0.592%	11,078	-62.119%
2025-09-10	7.402000	7.650000	7.3000	7.595000	+1.267%	10,624	-62.344%
2025-09-09	7.500000	7.800000	7.4000	7.500000	+3.563%	10,103	-61.867%
2025-09-08	7.465000	7.500000	7.1260	7.242000	-3.722%	13,556	-60.508%
2025-09-05	7.450000	7.601000	7.2510	7.522000	-0.292%	15,374	-61.978%
2025-09-04	7.501000	7.551000	7.3180	7.544000	-0.501%	4,554	-62.089%
2025-09-03	7.700000	7.700000	7.4500	7.582000	+1.107%	5,304	-62.279%
2025-09-02	7.520000	7.520000	7.3110	7.499000	-0.080%	7,195	-61.862%
2025-08-29	7.310000	7.595000	7.3000	7.505000	+0.174%	6,198	-61.892%
2025-08-28	7.690000	7.690000	7.1250	7.492000	-0.650%	4,726	-61.826%
2025-08-27	7.691000	7.757000	7.4250	7.541000	+0.547%	6,368	-62.074%
2025-08-26	7.740000	7.750000	7.4100	7.500000	-0.213%	3,335	-61.867%
2025-08-25	7.790000	7.820000	7.5000	7.516000	-2.415%	5,533	-61.948%
2025-08-22	7.675000	7.702000	7.5010	7.702000	+1.342%	6,472	-62.867%
2025-08-21	7.402000	7.688000	7.4020	7.600000	+2.703%	3,640	-62.368%
2025-08-20	7.500000	7.700000	7.3000	7.400000	-3.646%	9,547	-61.351%
2025-08-19	7.666000	8.000000	7.4910	7.680000	-1.538%	5,622	-62.760%
2025-08-18	7.400000	8.400000	7.2750	7.800000	+6.383%	55,613	-63.333%
2025-08-15	7.400000	7.500000	7.2000	7.332000	-1.584%	13,885	-60.993%
2025-08-14	7.682000	7.880000	7.4000	7.450000	-5.934%	7,440	-61.611%
2025-08-13	7.712000	8.160000	7.5000	7.920000	-2.029%	25,019	-63.889%
2025-08-12	7.710000	8.325000	7.6000	8.084000	+4.028%	35,941	-64.621%
2025-08-11	7.574000	7.792000	7.1000	7.771000	+3.255%	22,754	-63.196%
2025-08-08	7.450000	7.600000	7.3500	7.526000	-0.961%	10,221	-61.998%
2025-08-07	7.301000	8.200000	7.0000	7.599000	+4.554%	47,471	-62.363%
2025-08-06	7.286000	7.434000	7.2000	7.268000	-3.080%	4,920	-60.649%
2025-08-05	7.886000	7.900000	7.3190	7.499000	-2.229%	4,570	-61.862%
2025-08-04	7.381000	7.950000	7.3810	7.670000	+1.054%	3,451	-62.712%
2025-08-01	7.468000	7.599000	6.8510	7.590000	-1.416%	18,542	-62.319%
2025-07-31	7.800000	7.998000	7.6000	7.699000	-3.763%	17,435	-62.852%
2025-07-30	7.990000	8.105000	7.8210	8.000000	+0.629%	4,465	-64.250%
2025-07-29	8.050000	8.150000	7.8000	7.950000	-1.755%	7,452	-64.025%
2025-07-28	8.500000	8.590000	7.9500	8.092000	-2.857%	10,162	-64.656%
2025-07-25	8.420000	8.754000	8.1320	8.330000	+0.361%	3,956	-65.666%
2025-07-24	8.361000	8.499000	8.1700	8.300000	-0.300%	6,631	-65.542%
2025-07-23	8.500000	8.500000	8.1500	8.325000	-2.070%	6,114	-65.646%
2025-07-22	8.200000	8.594000	8.1700	8.501000	+2.434%	22,487	-66.357%
2025-07-21	8.338000	8.408000	8.1800	8.299000	+0.411%	9,690	-65.538%
2025-07-18	8.313000	8.500000	8.1100	8.265000	-0.542%	11,484	-65.396%
2025-07-17	8.300000	8.491000	8.1530	8.310000	+1.095%	14,576	-65.584%
2025-07-16	8.149000	8.560000	8.0200	8.220000	+0.884%	36,207	-65.207%
2025-07-15	8.200000	8.205000	8.0000	8.148000	+0.593%	6,633	-64.899%
2025-07-14	8.099000	8.600000	8.0000	8.100000	+1.225%	26,902	-64.691%
2025-07-11	7.900000	8.063000	7.9000	8.002000	-0.720%	11,156	-64.259%
2025-07-10	8.060000	8.196000	8.0000	8.060000	-1.104%	12,748	-64.516%
2025-07-09	8.200000	8.200000	8.0200	8.150000	+0.493%	6,045	-64.908%
2025-07-08	7.900000	8.200000	7.9000	8.110000	+2.000%	15,154	-64.735%
2025-07-07	8.075000	8.200000	7.9500	7.951000	-1.487%	11,360	-64.030%
2025-07-03	8.050000	8.181000	8.0420	8.071000	-0.957%	3,728	-64.564%
2025-07-02	8.100000	8.268000	8.0120	8.149000	-1.618%	13,070	-64.904%
2025-07-01	8.100000	8.454000	7.8360	8.283000	+1.321%	58,511	-65.471%
2025-06-30	8.100000	8.399000	8.0830	8.175000	-1.494%	14,929	-65.015%
2025-06-27	8.248000	8.449000	8.1000	8.299000	+0.937%	15,933	-65.538%
2025-06-26	8.600000	8.600000	8.1510	8.222000	-2.467%	11,053	-65.215%
2025-06-25	8.300000	8.600000	7.7000	8.430000	+0.357%	43,362	-66.074%
2025-06-24	8.450000	8.500000	8.1090	8.400000	+1.449%	19,821	-65.952%
2025-06-23	8.173000	8.585000	7.9000	8.280000	+2.147%	64,121	-65.459%
2025-06-20	8.150000	8.500000	8.1060	8.106000	-3.500%	26,831	-64.717%
2025-06-18	8.070000	8.500000	7.9660	8.400000	+4.283%	31,347	-65.952%
2025-06-17	7.625000	9.090000	7.5640	8.055000	-1.756%	696,600	-64.494%
2025-06-16	7.790000	8.200000	7.6100	8.199000	+5.250%	23,893	-65.118%
2025-06-13	7.901000	8.099000	7.6010	7.790000	-3.827%	32,307	-63.286%
2025-06-12	8.100000	8.500000	7.9000	8.100000	-2.878%	66,164	-64.691%
2025-06-11	8.200000	8.600000	8.2000	8.340000	+0.361%	29,860	-65.707%
2025-06-10	8.590000	8.600000	8.0940	8.310000	-1.189%	32,438	-65.584%
2025-06-09	8.560000	10.000000	7.9830	8.410000	-1.614%	225,623	-65.993%
2025-06-06	8.373000	8.602000	8.1030	8.548000	+4.244%	28,778	-66.542%
2025-06-05	8.500000	8.900000	8.1010	8.200000	-0.304%	83,140	-65.122%
2025-06-04	8.694000	9.200000	7.9500	8.225000	+0.305%	111,950	-65.228%
2025-06-03	8.100000	9.000000	8.0500	8.200000	+0.824%	29,658	-65.122%
2025-06-02	8.400000	8.519000	8.0000	8.133000	-3.179%	9,196	-64.835%
2025-05-30	7.700000	9.200000	7.5000	8.400000	+7.006%	131,884	-65.952%
2025-05-29	7.900000	8.000000	7.6220	7.850000	-1.009%	4,701	-63.567%
2025-05-28	7.810000	8.180000	7.8100	7.930000	-0.201%	3,751	-63.934%
2025-05-27	7.949000	8.280000	7.8000	7.946000	+0.710%	8,261	-64.007%
2025-05-23	8.015000	8.310000	7.6000	7.890000	-3.663%	5,837	-63.752%
2025-05-22	8.300000	8.700000	7.8000	8.190000	-3.647%	15,267	-65.079%
2025-05-21	8.500000	9.500000	8.3100	8.500000	0.000%	29,083	-66.353%
2025-05-20	8.510000	8.996000	8.2000	8.500000	+1.311%	10,389	-66.353%
2025-05-19	8.300000	8.800000	7.9000	8.390000	+0.720%	87,120	-65.912%
2025-05-16	8.800000	8.800000	8.2800	8.330000	-1.885%	7,022	-65.666%
2025-05-15	8.041000	8.598000	8.0410	8.490000	+2.413%	6,989	-66.313%
2025-05-14	8.070000	8.696000	8.0000	8.290000	+2.346%	7,442	-65.501%
2025-05-13	8.200000	8.250000	8.0000	8.100000	+1.250%	10,905	-64.691%
2025-05-12	8.175000	8.175000	7.5000	8.000000	+1.266%	10,700	-64.250%
2025-05-09	7.500000	7.900000	7.5000	7.900000	+2.731%	8,710	-63.797%
2025-05-08	7.600000	7.796000	7.4000	7.690000	+1.065%	7,510	-62.809%
2025-05-07	7.760000	7.999000	7.5040	7.609000	-4.888%	8,715	-62.413%
2025-05-06	8.210000	8.541000	7.6160	8.000000	-10.011%	25,833	-64.250%
2025-05-05	8.170000	9.600000	7.7060	8.890000	+7.432%	61,666	-67.829%
2025-05-02	7.634000	8.277000	7.5000	8.275000	+4.614%	6,548	-65.438%
2025-05-01	7.613000	8.295000	7.6130	7.910000	-1.666%	5,382	-63.843%
2025-04-30	7.800000	8.379000	7.4000	8.044000	+2.120%	12,383	-64.446%
2025-04-29	7.450000	8.500000	7.2000	7.877000	+6.446%	10,694	-63.692%
2025-04-28	7.202000	7.800000	7.2020	7.400000	-6.848%	10,242	-61.351%
2025-04-25	8.000000	8.431000	7.5310	7.944000	+6.061%	140,354	-63.998%
2025-04-24	7.390000	7.500000	7.2010	7.490000	+4.172%	86,423	-61.816%
2025-04-23	6.800000	7.400000	6.7000	7.190000	+4.551%	7,523	-60.223%
2025-04-22	6.860000	7.300000	6.7000	6.877000	+0.306%	10,089	-58.412%
2025-04-21	7.290000	7.479000	6.8520	6.856000	-4.112%	2,044	-58.285%
2025-04-17	6.810000	7.226000	6.5150	7.150000	-0.042%	27,592	-60.000%
2025-04-16	7.040000	7.300000	6.8520	7.153000	-0.763%	1,879	-60.017%
2025-04-15	7.500000	8.400000	7.0000	7.208000	-1.125%	7,121	-60.322%
2025-04-14	7.200000	7.698000	6.7740	7.290000	+0.275%	7,364	-60.768%
2025-04-11	7.710000	7.887000	6.5850	7.270000	-3.466%	22,220	-60.660%
2025-04-10	7.000000	8.400000	7.0000	7.531000	+7.740%	32,187	-62.024%