Dark

BL
BlackLine, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

31.40USD+2.414%(+0.74)513,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:15:30 AM EDT

32.12USD+4.762%(+1.46)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

31.40USD0.000%(0.00)113,002

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.0800	31.5000	30.0100	31.4000	+2.414%	513,956	0.000%
2026-07-30	31.2650	31.7000	30.1000	30.6600	-5.458%	707,346	+2.414%
2026-07-29	32.0000	33.1100	31.6500	32.4300	+1.502%	1,266,000	-3.176%
2026-07-28	31.1700	32.4400	31.0350	31.9500	+4.207%	1,097,869	-1.721%
2026-07-27	29.5700	31.1799	29.4000	30.6600	+6.681%	1,128,824	+2.414%
2026-07-24	27.8700	29.0600	27.8700	28.7400	+4.738%	786,923	+9.255%
2026-07-23	27.9800	28.2500	27.1700	27.4400	-1.543%	697,240	+14.431%
2026-07-22	29.3600	29.3600	27.2450	27.8700	-5.075%	1,446,528	+12.666%
2026-07-21	28.5300	29.7450	28.4600	29.3600	-2.781%	1,013,696	+6.948%
2026-07-20	30.2300	30.9299	29.4600	30.2000	-0.297%	609,644	+3.974%
2026-07-17	29.7800	30.8700	29.6400	30.2900	+0.033%	878,277	+3.665%
2026-07-16	29.8100	30.6799	29.1900	30.2800	+2.818%	734,466	+3.699%
2026-07-15	29.5000	30.9500	29.2500	29.4500	+1.168%	794,931	+6.621%
2026-07-14	28.4700	29.6250	28.3650	29.1100	-3.257%	891,114	+7.867%
2026-07-13	29.5900	30.5799	29.4100	30.0900	+3.296%	1,293,845	+4.354%
2026-07-10	29.7100	30.0400	28.5400	29.1300	+0.310%	713,976	+7.793%
2026-07-09	27.9900	29.1200	27.3950	29.0400	+1.716%	836,861	+8.127%
2026-07-08	28.7400	28.7400	28.0900	28.5500	-1.620%	1,027,501	+9.982%
2026-07-07	29.7800	30.1500	29.0000	29.0200	-0.275%	776,098	+8.201%
2026-07-06	29.1300	29.8799	28.6400	29.1000	-2.610%	743,763	+7.904%
2026-07-02	29.3900	30.0700	29.1750	29.8800	+1.460%	1,055,620	+5.087%
2026-07-01	28.9900	29.6700	28.8450	29.4500	+4.916%	1,225,090	+6.621%
2026-06-30	27.7100	28.5000	27.4750	28.0700	+0.250%	916,074	+11.863%
2026-06-29	28.8000	29.1199	27.3400	28.0000	-1.200%	1,372,304	+12.143%
2026-06-26	26.8800	28.4000	26.8400	28.3400	+6.943%	2,276,807	+10.797%
2026-06-25	26.2900	27.3100	26.2050	26.5000	-1.961%	947,987	+18.491%
2026-06-24	26.4700	27.6300	25.9650	27.0300	+1.923%	1,128,090	+16.167%
2026-06-23	26.4000	26.8300	25.9800	26.5200	+2.473%	928,922	+18.401%
2026-06-22	26.3200	27.0250	25.4000	25.8800	-3.325%	1,514,667	+21.329%
2026-06-18	26.6500	27.0050	25.9732	26.7700	-0.112%	1,871,382	+17.295%
2026-06-17	27.7000	28.5700	26.6500	26.8000	-4.626%	1,431,801	+17.164%
2026-06-16	28.4500	29.0500	28.0200	28.1000	-1.369%	826,730	+11.744%
2026-06-15	28.9650	29.0650	27.7700	28.4900	-0.835%	1,259,965	+10.214%
2026-06-12	27.8200	29.0800	27.0500	28.7300	+2.864%	1,514,267	+9.293%
2026-06-11	27.1600	28.3750	26.5000	27.9300	+1.086%	1,387,806	+12.424%
2026-06-10	27.9100	28.9250	27.5600	27.6300	-2.505%	1,104,706	+13.645%
2026-06-09	28.2000	29.5500	27.8200	28.3400	+0.496%	1,416,867	+10.797%
2026-06-08	28.4450	29.2000	28.0600	28.2000	-1.605%	1,472,379	+11.348%
2026-06-05	29.1100	29.6250	28.2500	28.6600	-0.174%	1,339,260	+9.560%
2026-06-04	29.6500	30.1599	28.6000	28.7100	-0.347%	854,905	+9.370%
2026-06-03	29.8600	30.0000	28.1900	28.8100	-5.479%	925,813	+8.990%
2026-06-02	30.1000	30.4900	28.6600	30.4800	-2.682%	1,234,496	+3.018%
2026-06-01	29.8200	31.5399	29.0100	31.3200	+6.531%	1,675,439	+0.255%
2026-05-29	27.4600	29.4800	27.2800	29.4000	+8.447%	2,183,006	+6.803%
2026-05-28	27.0900	27.8150	26.2700	27.1100	+1.006%	2,737,546	+15.824%
2026-05-27	28.5000	29.0899	26.7400	26.8400	-7.032%	2,009,657	+16.990%
2026-05-26	28.4400	29.5699	28.3000	28.8700	-0.104%	2,024,561	+8.763%
2026-05-22	29.0200	29.7200	28.6300	28.9000	-0.138%	911,106	+8.651%
2026-05-21	30.2500	30.2500	28.4500	28.9400	-6.161%	1,925,387	+8.500%
2026-05-20	29.5750	30.9300	28.6300	30.8400	+2.697%	1,228,315	+1.816%
2026-05-19	30.4950	30.7200	28.5000	30.0300	+0.738%	1,925,957	+4.562%
2026-05-18	27.2500	30.5800	27.0050	29.8100	+9.394%	3,348,167	+5.334%
2026-05-15	27.2500	28.0700	26.5000	27.2500	+1.528%	1,126,258	+15.229%
2026-05-14	25.4000	27.0500	25.4000	26.8400	+6.381%	1,955,675	+16.990%
2026-05-13	25.8000	25.9250	24.7000	25.2300	-3.739%	1,584,477	+24.455%
2026-05-12	26.8700	27.5600	26.1800	26.2100	-4.691%	1,438,475	+19.802%
2026-05-11	30.1300	30.5400	27.1100	27.5000	-10.219%	1,565,784	+14.182%
2026-05-08	30.6000	31.2500	30.0100	30.6300	-1.732%	857,084	+2.514%
2026-05-07	29.7500	31.6000	29.7500	31.1700	+5.482%	898,810	+0.738%
2026-05-06	32.1400	32.8300	29.2500	29.5500	-8.627%	1,580,779	+6.261%
2026-05-05	33.6900	33.6900	31.9300	32.3400	-3.261%	1,242,198	-2.907%
2026-05-04	33.8300	34.8200	33.1500	33.4300	-1.416%	841,819	-6.072%
2026-05-01	32.0200	33.9500	32.0100	33.9100	+8.512%	1,198,400	-7.402%
2026-04-30	30.4400	31.3350	30.3850	31.2500	+0.289%	844,378	+0.480%
2026-04-29	31.2500	31.6800	30.8000	31.1600	-1.641%	509,224	+0.770%
2026-04-28	30.9800	32.0800	30.9800	31.6800	+3.428%	635,203	-0.884%
2026-04-27	30.3700	31.4900	30.1800	30.6300	-0.033%	957,254	+2.514%
2026-04-24	29.3100	30.7250	29.0700	30.6400	+4.253%	874,031	+2.480%
2026-04-23	31.2000	31.2000	28.7800	29.3900	-7.375%	1,407,683	+6.839%
2026-04-22	31.9800	32.2500	31.3500	31.7300	+0.539%	1,093,235	-1.040%
2026-04-21	31.9900	32.8300	31.3800	31.5600	-0.755%	1,253,098	-0.507%
2026-04-20	31.2100	32.3600	31.1600	31.8000	+0.920%	1,223,941	-1.258%
2026-04-17	33.3350	34.0600	31.4199	31.5100	-3.669%	1,046,462	-0.349%
2026-04-16	33.0300	33.3100	32.5300	32.7100	+0.430%	471,898	-4.005%
2026-04-15	31.1750	32.6450	31.1750	32.5700	+4.963%	741,785	-3.592%
2026-04-14	31.6700	32.2950	30.6300	31.0300	-1.084%	809,632	+1.192%
2026-04-13	30.2600	31.4900	30.1850	31.3700	+3.566%	1,401,576	+0.096%
2026-04-10	32.1200	32.1200	29.6700	30.2900	-5.462%	1,898,184	+3.665%
2026-04-09	32.7700	33.1700	31.4000	32.0400	-3.610%	1,185,637	-1.998%
2026-04-08	36.3100	36.7750	33.2100	33.2400	-5.782%	979,076	-5.535%
2026-04-07	35.9500	36.4400	35.1100	35.2800	-2.407%	777,261	-10.998%
2026-04-06	36.1600	36.4800	35.8100	36.1500	-0.386%	513,905	-13.140%
2026-04-02	36.0400	36.7200	34.8400	36.2900	-0.494%	657,870	-13.475%
2026-04-01	37.7200	38.2550	36.1000	36.4700	-1.432%	1,355,080	-13.902%
2026-03-31	36.4900	37.7600	36.0700	37.0000	+1.398%	1,244,503	-15.135%
2026-03-30	36.4200	37.4650	36.2500	36.4900	+1.221%	1,264,579	-13.949%
2026-03-27	37.0000	37.8450	35.6200	36.0500	-4.020%	1,784,876	-12.899%
2026-03-26	36.7900	38.3950	36.7900	37.5600	+1.322%	886,695	-16.400%
2026-03-25	37.4600	38.3000	36.5900	37.0700	-1.041%	940,728	-15.295%
2026-03-24	39.6900	39.6900	37.4500	37.4600	-6.397%	1,787,391	-16.177%
2026-03-23	39.2200	40.2200	38.8300	40.0200	+2.327%	1,133,802	-21.539%
2026-03-20	38.5200	39.7000	37.7300	39.1100	+1.532%	1,962,946	-19.714%
2026-03-19	38.3550	39.4950	37.8700	38.5200	-0.181%	1,211,048	-18.484%
2026-03-18	37.2400	38.8500	37.1700	38.5900	+1.047%	1,109,694	-18.632%
2026-03-17	36.6700	38.4100	36.6300	38.1900	+7.336%	1,989,668	-17.780%
2026-03-16	37.1500	37.1850	35.5200	35.5800	-3.525%	849,618	-11.748%
2026-03-13	35.5800	36.9150	35.4000	36.8800	+3.770%	977,039	-14.859%
2026-03-12	36.0800	37.7600	35.3700	35.5400	-1.715%	1,015,222	-11.649%
2026-03-11	36.2500	36.9100	35.6250	36.1600	0.000%	754,435	-13.164%
2026-03-10	37.1400	37.1400	35.5600	36.1600	-2.639%	1,264,807	-13.164%
2026-03-09	37.0900	37.4100	36.5300	37.1400	-0.615%	825,311	-15.455%
2026-03-06	37.3100	37.9400	36.7400	37.3700	-0.612%	719,436	-15.975%
2026-03-05	37.0300	38.3500	36.9850	37.6000	+1.512%	733,010	-16.489%
2026-03-04	36.6100	37.2000	35.9800	37.0400	+1.258%	832,528	-15.227%
2026-03-03	36.0000	37.0400	35.6000	36.5800	+1.583%	1,028,093	-14.161%
2026-03-02	34.3600	36.1700	34.0550	36.0100	+2.156%	1,554,644	-12.802%
2026-02-27	33.9900	35.2900	33.4500	35.2500	+0.571%	2,183,267	-10.922%
2026-02-26	33.1850	35.2100	32.9948	35.0500	+6.697%	1,439,358	-10.414%
2026-02-25	32.4700	33.0780	31.7500	32.8500	+1.015%	1,329,743	-4.414%
2026-02-24	32.3300	33.9200	32.2600	32.5200	-0.092%	2,330,014	-3.444%
2026-02-23	35.4400	35.5300	32.3600	32.5500	-9.959%	3,138,012	-3.533%
2026-02-20	36.8800	38.0000	35.9900	36.1500	-2.324%	1,057,780	-13.140%
2026-02-19	37.0000	37.3650	36.3600	37.0100	-0.323%	1,304,604	-15.158%
2026-02-18	37.7900	37.9000	36.8600	37.1300	-0.562%	1,609,570	-15.432%
2026-02-17	38.5400	38.5400	36.2400	37.3400	-3.289%	2,269,646	-15.908%
2026-02-13	39.1000	39.6150	38.4750	38.6100	+0.208%	1,603,354	-18.674%
2026-02-12	41.4900	42.1100	38.4300	38.5300	-8.043%	1,731,966	-18.505%
2026-02-11	44.9600	44.9600	41.1200	41.9000	-5.482%	2,238,203	-25.060%
2026-02-10	43.1600	45.0000	43.0700	44.3300	+3.045%	1,792,716	-29.168%
2026-02-09	43.1900	43.4400	42.1500	43.0200	-1.893%	1,179,850	-27.011%
2026-02-06	42.8800	43.9100	41.6450	43.8500	+5.131%	1,329,346	-28.392%
2026-02-05	44.5900	45.7100	41.5600	41.7100	-7.063%	1,473,513	-24.718%
2026-02-04	43.8500	45.2050	42.5700	44.8800	+1.013%	1,573,114	-30.036%
2026-02-03	46.2800	46.6600	43.1950	44.4300	-5.508%	1,628,002	-29.327%
2026-02-02	46.4700	47.8500	46.3800	47.0200	+1.184%	1,239,817	-33.220%
2026-01-30	46.4000	47.4400	45.6300	46.4700	-0.938%	1,612,917	-32.430%
2026-01-29	50.8400	51.3150	45.6200	46.9100	-9.475%	3,217,031	-33.063%
2026-01-28	53.7000	53.7000	51.7300	51.8200	-2.502%	784,206	-39.406%
2026-01-27	54.5300	54.6250	52.6000	53.1500	-2.531%	900,545	-40.922%
2026-01-26	53.0400	54.8100	52.9300	54.5300	+2.732%	580,339	-42.417%
2026-01-23	52.9500	53.8100	52.6850	53.0800	+0.038%	931,357	-40.844%
2026-01-22	51.7500	53.2500	51.7500	53.0600	+2.611%	627,683	-40.822%
2026-01-21	52.0000	52.5800	51.4100	51.7100	+0.388%	561,684	-39.277%
2026-01-20	51.9200	52.5250	51.1300	51.5100	-2.165%	1,154,231	-39.041%
2026-01-16	52.4300	52.7200	50.8550	52.6500	+0.420%	1,532,933	-40.361%
2026-01-15	53.4300	54.1000	52.2700	52.4300	-0.907%	1,629,051	-40.111%
2026-01-14	55.2900	55.6100	52.6650	52.9100	-4.735%	1,098,428	-40.654%
2026-01-13	57.1200	57.4000	54.8700	55.5400	-3.409%	1,597,928	-43.464%
2026-01-12	56.6600	58.2500	55.9100	57.5000	+1.608%	660,523	-45.391%
2026-01-09	55.0100	56.6600	54.1800	56.5900	+2.518%	693,737	-44.513%
2026-01-08	56.0900	56.3200	55.0700	55.2000	-2.214%	361,942	-43.116%
2026-01-07	55.6100	56.7000	55.4400	56.4500	+1.547%	572,918	-44.376%
2026-01-06	54.5200	56.1200	54.2150	55.5900	+2.546%	511,831	-43.515%
2026-01-05	53.5900	54.7500	53.0000	54.2100	+0.800%	445,931	-42.077%
2026-01-02	55.2300	55.4950	52.7700	53.7800	-2.731%	703,536	-41.614%
2025-12-31	57.0900	57.0950	54.9000	55.2900	-3.390%	699,754	-43.209%
2025-12-30	57.3900	57.9899	57.1400	57.2300	-0.746%	430,484	-45.134%
2025-12-29	57.4100	57.8800	57.3700	57.6600	-0.173%	278,494	-45.543%
2025-12-26	57.0600	57.9100	57.0600	57.7600	+0.592%	143,092	-45.637%
2025-12-24	57.8500	57.8500	57.2400	57.4200	-0.416%	147,045	-45.315%
2025-12-23	57.9600	58.2800	57.0910	57.6600	-1.166%	388,411	-45.543%
2025-12-22	57.6900	59.5700	57.6900	58.3400	+0.864%	680,347	-46.178%
2025-12-19	57.7300	58.1699	57.3600	57.8400	+0.052%	1,247,670	-45.712%
2025-12-18	58.0400	58.3500	57.5000	57.8100	+0.452%	625,637	-45.684%
2025-12-17	57.5700	58.8250	57.3500	57.5500	+0.035%	598,465	-45.439%
2025-12-16	56.4050	57.7700	56.0000	57.5300	+0.700%	831,370	-45.420%
2025-12-15	58.5200	58.7500	56.9850	57.1300	-2.625%	627,942	-45.038%
2025-12-12	58.9200	59.3100	57.9500	58.6700	-0.272%	618,942	-46.480%
2025-12-11	58.4400	59.1700	57.5800	58.8300	+0.788%	428,682	-46.626%
2025-12-10	57.9600	58.8650	57.8700	58.3700	0.000%	439,094	-46.205%
2025-12-09	57.8700	58.6200	57.3700	58.3700	+1.231%	529,658	-46.205%
2025-12-08	58.0300	58.3700	57.2000	57.6600	-0.569%	382,767	-45.543%
2025-12-05	57.6700	58.6200	57.2950	57.9900	-0.086%	349,099	-45.853%
2025-12-04	58.5100	59.0000	57.5500	58.0400	-1.192%	530,585	-45.899%
2025-12-03	57.4800	58.9000	56.5600	58.7400	+1.661%	467,953	-46.544%
2025-12-02	57.0300	58.3700	56.3600	57.7800	+3.013%	534,492	-45.656%
2025-12-01	56.3400	57.2899	55.9600	56.0900	-1.579%	435,379	-44.019%
2025-11-28	57.5000	57.6960	56.6100	56.9900	-0.628%	253,041	-44.903%
2025-11-26	57.3600	58.0600	57.1800	57.3500	-0.710%	632,054	-45.248%
2025-11-25	56.5300	57.9000	56.3000	57.7600	+2.703%	755,478	-45.637%
2025-11-24	55.2500	56.4375	54.8600	56.2400	+2.515%	756,173	-44.168%
2025-11-21	53.4900	54.9400	52.8200	54.8600	+2.561%	815,734	-42.763%
2025-11-20	54.3400	54.3400	52.9550	53.4900	-0.242%	656,906	-41.297%
2025-11-19	54.0600	54.2250	53.5300	53.6200	-1.088%	568,274	-41.440%
2025-11-18	52.3300	54.8400	52.0500	54.2100	+3.277%	988,869	-42.077%
2025-11-17	54.2500	54.6000	52.3550	52.4900	-3.988%	967,896	-40.179%
2025-11-14	54.9400	55.6400	54.6000	54.6700	-1.389%	488,699	-42.564%
2025-11-13	55.5800	56.0600	54.7000	55.4400	-1.176%	816,030	-43.362%
2025-11-12	55.0100	56.7200	55.0100	56.1000	+1.502%	759,942	-44.029%
2025-11-11	54.1200	55.4100	54.0900	55.2700	+1.469%	649,539	-43.188%
2025-11-10	55.0000	55.0800	53.7600	54.4700	+1.661%	696,241	-42.354%
2025-11-07	52.2250	56.1700	50.7000	53.5800	-5.702%	1,618,839	-41.396%
2025-11-06	56.8900	57.3200	55.9900	56.8200	-0.176%	1,187,234	-44.738%
2025-11-05	56.7800	58.9650	55.9400	56.9200	+0.850%	955,861	-44.835%
2025-11-04	56.5200	57.0900	55.8000	56.4400	-1.432%	1,480,665	-44.366%
2025-11-03	57.2500	57.8500	56.7250	57.2600	+0.017%	902,662	-45.162%
2025-10-31	56.4500	58.0100	56.4100	57.2500	+0.899%	931,991	-45.153%
2025-10-30	57.5500	58.4800	56.4600	56.7400	+0.354%	1,476,417	-44.660%
2025-10-29	55.1700	57.3950	54.3700	56.5400	+2.558%	1,701,550	-44.464%
2025-10-28	55.9300	56.8900	53.8000	55.1300	+1.045%	1,745,995	-43.044%
2025-10-27	52.7000	59.0100	52.5600	54.5600	+3.805%	6,785,518	-42.449%
2025-10-24	53.0500	53.3550	52.5400	52.5600	-0.455%	574,587	-40.259%
2025-10-23	53.8000	54.9300	52.2700	52.8000	-2.132%	983,818	-40.530%
2025-10-22	53.8900	54.9800	53.7550	53.9500	+0.093%	956,168	-41.798%
2025-10-21	52.2600	54.1200	52.2600	53.9000	+3.079%	1,024,997	-41.744%
2025-10-20	50.0900	52.4100	50.0900	52.2900	+4.958%	705,990	-39.950%
2025-10-17	49.3100	50.0900	49.2800	49.8200	+0.161%	440,618	-36.973%
2025-10-16	49.7500	50.4500	49.4700	49.7400	+0.363%	588,027	-36.872%
2025-10-15	49.3800	50.2050	49.1400	49.5600	+0.711%	549,718	-36.642%
2025-10-14	49.6500	50.1050	49.1900	49.2100	-1.992%	804,739	-36.192%
2025-10-13	49.5600	50.3550	48.7401	50.2100	+2.282%	1,818,734	-37.463%
2025-10-10	50.4300	50.6950	48.8000	49.0900	-2.638%	883,047	-36.036%
2025-10-09	50.6500	50.7500	49.9800	50.4200	-0.670%	668,653	-37.723%
2025-10-08	50.7600	51.2500	50.2100	50.7600	+0.277%	508,783	-38.140%
2025-10-07	52.5000	52.5600	50.5800	50.6200	-3.064%	543,740	-37.969%
2025-10-06	51.6300	52.5000	51.1000	52.2200	+1.182%	512,470	-39.870%
2025-10-03	51.4100	52.4900	51.1301	51.6100	+0.565%	558,224	-39.159%
2025-10-02	51.0000	51.4200	50.5100	51.3200	+0.470%	454,956	-38.815%
2025-10-01	52.8100	53.1050	50.6600	51.0800	-3.804%	913,618	-38.528%
2025-09-30	52.8000	53.1700	52.0800	53.1000	+0.397%	619,666	-40.866%
2025-09-29	53.1300	53.3200	52.5700	52.8900	+0.095%	482,546	-40.631%
2025-09-26	52.7000	53.3400	52.3000	52.8400	+0.686%	514,023	-40.575%
2025-09-25	53.3900	53.4800	52.2000	52.4800	-2.472%	493,906	-40.168%
2025-09-24	54.3300	55.0200	53.5100	53.8100	-1.030%	443,973	-41.647%
2025-09-23	54.7800	55.2800	54.1600	54.3700	-0.658%	588,407	-42.248%
2025-09-22	52.9400	55.1100	52.6000	54.7300	+3.245%	709,368	-42.627%
2025-09-19	55.4300	55.4400	52.7600	53.0100	-3.793%	1,623,534	-40.766%
2025-09-18	55.0000	55.6700	54.7300	55.1000	+0.474%	523,931	-43.013%
2025-09-17	55.1600	56.0500	54.6150	54.8400	+0.311%	614,321	-42.743%
2025-09-16	54.1800	54.8150	54.0050	54.6700	+0.570%	458,406	-42.564%
2025-09-15	54.5700	54.9400	54.3500	54.3600	+0.129%	455,383	-42.237%
2025-09-12	55.0000	55.1500	53.9100	54.2900	-1.452%	389,133	-42.162%
2025-09-11	53.9200	55.2800	53.6600	55.0900	+2.665%	542,076	-43.002%
2025-09-10	55.5200	55.7500	53.6200	53.6600	-1.704%	842,709	-41.483%
2025-09-09	55.2100	55.3100	53.9900	54.5900	+0.294%	596,527	-42.480%
2025-09-08	53.4500	54.6700	53.0300	54.4300	+1.530%	893,735	-42.311%
2025-09-05	53.6000	54.4700	53.0900	53.6100	+1.018%	756,409	-41.429%
2025-09-04	52.0800	53.4000	51.3500	53.0700	+0.874%	763,176	-40.833%
2025-09-03	53.7800	54.2200	52.4900	52.6100	-2.484%	925,521	-40.316%
2025-09-02	53.8100	54.4900	53.5700	53.9500	-0.772%	759,221	-41.798%
2025-08-29	54.3800	54.9000	54.1500	54.3700	+0.240%	533,541	-42.248%
2025-08-28	54.7300	55.0500	54.1650	54.2400	-0.805%	517,970	-42.109%
2025-08-27	53.2700	54.9100	53.0000	54.6800	+3.345%	678,306	-42.575%
2025-08-26	53.0000	53.6050	52.6700	52.9100	-0.189%	831,332	-40.654%
2025-08-25	53.0200	53.7700	52.7150	53.0100	-1.797%	1,036,378	-40.766%
2025-08-22	52.8000	54.1400	52.5338	53.9800	+2.138%	1,132,858	-41.830%
2025-08-21	51.8700	52.9200	51.7000	52.8500	+1.187%	997,159	-40.587%
2025-08-20	51.8000	52.3900	51.5000	52.2300	+0.713%	681,633	-39.881%
2025-08-19	51.5800	52.3000	51.2800	51.8600	+0.738%	625,323	-39.452%
2025-08-18	50.9700	51.7900	50.8050	51.4800	+1.279%	785,627	-39.005%
2025-08-15	50.5400	51.5700	50.4850	50.8300	+0.913%	1,247,943	-38.225%
2025-08-14	51.2000	51.5050	50.1700	50.3700	-1.727%	828,010	-37.661%
2025-08-13	49.6900	51.3600	49.5750	51.2550	+3.881%	1,496,609	-38.738%
2025-08-12	48.5200	49.7100	48.2900	49.3400	+2.685%	1,220,686	-36.360%
2025-08-11	48.0800	49.1700	47.9400	48.0500	-0.620%	976,750	-34.651%
2025-08-08	50.5500	50.5500	48.2800	48.3500	-4.257%	995,665	-35.057%
2025-08-07	52.6000	53.0000	49.5950	50.5000	-2.885%	1,328,774	-37.822%
2025-08-06	54.2200	54.3100	51.3900	52.0000	-4.464%	1,980,583	-39.615%
2025-08-05	53.7000	54.6000	53.2300	54.4300	+1.738%	1,429,342	-42.311%
2025-08-04	53.1000	53.8000	52.9900	53.5000	+1.077%	610,938	-41.308%
2025-08-01	53.6500	53.6500	52.0800	52.9300	-1.581%	632,380	-40.676%
2025-07-31	55.0700	55.3500	53.7200	53.7800	-2.484%	562,811	-41.614%
2025-07-30	55.9600	56.2400	54.9650	55.1500	-1.076%	474,197	-43.064%
2025-07-29	56.9000	57.5499	55.7500	55.7500	+0.090%	752,991	-43.677%
2025-07-28	56.0100	56.7800	55.6500	55.7000	-0.536%	326,032	-43.627%
2025-07-25	56.5900	57.0103	55.9400	56.0000	-0.902%	422,138	-43.929%
2025-07-24	56.8300	57.1319	56.4600	56.5100	-1.120%	259,511	-44.435%
2025-07-23	57.2700	57.7700	56.7000	57.1500	+0.175%	364,168	-45.057%
2025-07-22	56.4600	57.9900	56.1100	57.0500	+1.260%	630,135	-44.961%
2025-07-21	56.8150	56.9400	56.1100	56.3400	-0.389%	361,940	-44.267%
2025-07-18	56.3900	56.5800	55.5400	56.5600	+1.126%	525,197	-44.484%
2025-07-17	55.2600	55.9900	55.2150	55.9300	+1.672%	444,434	-43.858%
2025-07-16	54.6200	55.4400	54.4600	55.0100	+1.551%	568,256	-42.919%
2025-07-15	54.8900	55.1800	54.1500	54.1700	-1.041%	838,705	-42.034%
2025-07-14	53.7900	55.0850	53.3950	54.7400	+2.032%	523,179	-42.638%
2025-07-11	55.8100	55.8100	53.4700	53.6500	-4.214%	574,777	-41.473%
2025-07-10	56.5800	57.1700	55.9600	56.0100	-1.095%	538,584	-43.939%
2025-07-09	57.4700	57.5200	55.9700	56.6300	-1.410%	528,419	-44.552%
2025-07-08	57.2100	58.0000	56.9900	57.4400	+0.490%	826,065	-45.334%
2025-07-07	57.6000	58.1950	56.9900	57.1600	-1.124%	458,690	-45.066%
2025-07-03	57.4100	58.3199	56.6800	57.8100	+1.492%	296,307	-45.684%
2025-07-02	57.1600	57.6800	56.1000	56.9600	-0.853%	673,150	-44.874%
2025-07-01	56.1600	57.9300	56.1600	57.4500	+1.466%	712,100	-45.344%
2025-06-30	57.0700	57.4400	56.1900	56.6200	-0.035%	794,354	-44.543%
2025-06-27	56.6200	56.7800	55.8000	56.6400	+0.195%	1,570,328	-44.562%
2025-06-26	56.3200	56.6200	55.6000	56.5300	+0.641%	590,895	-44.454%
2025-06-25	56.5500	57.1050	55.9150	56.1700	-1.005%	721,357	-44.098%
2025-06-24	56.8500	57.1000	55.8300	56.7400	+0.656%	801,961	-44.660%
2025-06-23	54.7600	56.5100	54.2500	56.3700	+2.903%	766,962	-44.297%
2025-06-20	55.2300	55.5200	53.9850	54.7800	-0.328%	1,132,816	-42.680%
2025-06-18	55.0000	55.3600	54.4700	54.9600	-0.036%	775,424	-42.868%
2025-06-17	54.8100	55.8700	54.8100	54.9800	-0.633%	579,094	-42.888%
2025-06-16	54.4900	55.8400	54.4900	55.3300	+2.349%	712,594	-43.250%
2025-06-13	54.9000	55.2950	53.9900	54.0600	-3.066%	810,813	-41.916%
2025-06-12	56.6200	57.2900	55.3400	55.7700	-1.519%	575,835	-43.697%
2025-06-11	55.9500	56.7500	55.4300	56.6300	+1.125%	918,722	-44.552%
2025-06-10	57.2800	57.3761	55.8400	56.0000	-2.269%	513,874	-43.929%
2025-06-09	57.5500	57.9700	57.1600	57.3000	-0.087%	483,068	-45.201%
2025-06-06	58.5200	58.7000	57.0200	57.3500	-1.494%	1,410,923	-45.248%
2025-06-05	58.0500	59.4300	57.9800	58.2200	+0.293%	1,153,878	-46.067%
2025-06-04	57.4000	58.4693	57.3050	58.0500	+0.799%	816,065	-45.909%
2025-06-03	55.5300	57.7400	55.2500	57.5900	+3.282%	970,931	-45.477%
2025-06-02	55.9700	56.4900	55.2200	55.7600	-0.304%	603,749	-43.687%
2025-05-30	54.8800	55.9900	54.7700	55.9300	+1.103%	964,835	-43.858%
2025-05-29	55.1000	55.3300	54.6980	55.3200	+0.490%	541,557	-43.239%
2025-05-28	55.2000	55.4400	54.7700	55.0500	-0.254%	541,983	-42.961%
2025-05-27	54.8500	55.2400	54.3050	55.1900	+1.902%	525,672	-43.106%
2025-05-23	53.4100	54.4500	53.3716	54.1600	-0.551%	500,484	-42.024%
2025-05-22	53.8600	54.9100	53.6500	54.4600	+0.964%	767,999	-42.343%
2025-05-21	54.6500	55.0600	53.8500	53.9400	-2.688%	589,348	-41.787%
2025-05-20	54.7100	55.4800	54.6300	55.4300	+1.021%	380,532	-43.352%
2025-05-19	54.7900	55.5650	54.4201	54.8700	-1.206%	432,863	-42.774%
2025-05-16	54.8300	55.6900	54.6550	55.5400	+0.908%	348,681	-43.464%
2025-05-15	55.0000	55.3200	54.1500	55.0400	+0.073%	333,793	-42.951%
2025-05-14	54.8300	55.6900	54.6500	55.0000	-0.290%	718,979	-42.909%
2025-05-13	55.0000	55.4500	54.3550	55.1600	+0.455%	694,580	-43.075%
2025-05-12	54.3200	55.2000	53.9800	54.9100	+3.156%	984,707	-42.816%
2025-05-09	53.0000	53.9150	52.8600	53.2300	+0.510%	762,263	-41.011%
2025-05-08	50.6700	53.3200	50.4650	52.9600	+4.519%	1,318,978	-40.710%
2025-05-07	49.2950	50.9200	48.4300	50.6700	+8.617%	1,520,800	-38.030%
2025-05-06	46.4300	47.2800	46.3700	46.6500	-1.060%	958,044	-32.690%
2025-05-05	46.6300	48.0400	46.6300	47.1500	-0.254%	892,551	-33.404%
2025-05-02	47.9100	47.9100	46.7100	47.2700	-0.127%	548,000	-33.573%
2025-05-01	47.5800	47.9600	47.1700	47.3300	+0.212%	401,596	-33.657%
2025-04-30	47.1300	47.3300	46.5600	47.2300	-1.192%	583,827	-33.517%
2025-04-29	46.9000	48.0650	46.8500	47.8000	+2.028%	575,859	-34.310%
2025-04-28	47.0900	47.6900	46.7000	46.8500	-0.784%	437,954	-32.978%
2025-04-25	46.8300	47.3100	46.4750	47.2200	+0.768%	496,661	-33.503%
2025-04-24	45.7000	46.9700	45.6700	46.8600	+2.853%	545,042	-32.992%
2025-04-23	46.7800	46.9000	45.1200	45.5600	+1.110%	563,330	-31.080%
2025-04-22	44.0000	45.1050	43.8498	45.0600	+3.634%	547,180	-30.315%
2025-04-21	44.0800	44.8500	43.1650	43.4800	-2.160%	493,770	-27.783%
2025-04-17	44.6200	45.0006	44.1100	44.4400	-0.403%	412,256	-29.343%
2025-04-16	44.8500	45.4700	44.1300	44.6200	-1.370%	484,497	-29.628%
2025-04-15	45.9500	46.3700	45.1800	45.2400	-1.759%	548,092	-30.592%
2025-04-14	46.2800	46.2800	44.4900	46.0500	+1.009%	868,449	-31.813%
2025-04-11	44.9300	45.8700	43.5300	45.5900	+0.751%	819,624	-31.125%
2025-04-10	45.1300	45.5100	43.3100	45.2500	-1.908%	949,210	-30.608%
2025-04-09	41.7600	46.3300	41.0000	46.1300	+9.132%	1,232,951	-31.931%
2025-04-08	43.6400	44.0750	41.7500	42.2700	-1.307%	1,365,546	-25.716%
2025-04-07	41.9700	44.2075	40.8242	42.8300	-2.880%	1,791,834	-26.687%
2025-04-04	44.9000	45.1950	43.0200	44.1000	-4.297%	1,292,352	-28.798%
2025-04-03	47.5200	48.4350	45.9700	46.0800	-6.796%	936,861	-31.858%
2025-04-02	48.3000	49.8900	48.3000	49.4400	+0.631%	548,500	-36.489%
2025-04-01	48.7300	49.5800	48.3450	49.1300	+1.466%	518,572	-36.088%
2025-03-31	48.4500	48.8600	47.8200	48.4200	-0.799%	655,217	-35.151%
2025-03-28	50.1200	50.1200	48.1700	48.8100	-2.750%	382,766	-35.669%
2025-03-27	50.3200	50.8500	49.9450	50.1900	-0.653%	441,580	-37.438%
2025-03-26	50.6500	51.0600	50.0600	50.5200	-0.276%	407,782	-37.846%
2025-03-25	50.5000	50.8700	50.1100	50.6600	+0.736%	462,159	-38.018%
2025-03-24	50.8500	51.2800	50.1750	50.2900	0.000%	662,459	-37.562%
2025-03-21	49.4800	50.3895	49.3950	50.2900	+1.025%	1,260,970	-37.562%
2025-03-20	49.4400	50.6900	49.4400	49.7800	-0.758%	495,994	-36.922%
2025-03-19	49.3900	50.3100	49.3150	50.1600	+1.170%	431,723	-37.400%
2025-03-18	48.9300	50.2500	48.9300	49.5800	+0.813%	816,173	-36.668%
2025-03-17	49.7700	50.5050	48.7700	49.1800	-1.423%	632,437	-36.153%
2025-03-14	48.0800	49.9800	47.6750	49.8900	+5.120%	920,375	-37.062%
2025-03-13	47.9400	47.9850	47.1200	47.4600	-1.535%	621,863	-33.839%
2025-03-12	48.3900	48.5400	46.8800	48.2000	+0.312%	677,066	-34.855%
2025-03-11	48.3700	48.8900	47.6500	48.0500	-0.826%	695,223	-34.651%
2025-03-10	48.8000	49.6050	48.3800	48.4500	-0.880%	795,407	-35.191%
2025-03-07	48.5000	49.4100	47.7000	48.8800	+0.020%	714,605	-35.761%
2025-03-06	47.6000	49.0700	47.2300	48.8700	+1.876%	1,040,897	-35.748%
2025-03-05	47.9700	48.4900	47.8250	47.9700	+0.021%	535,841	-34.542%
2025-03-04	47.6800	48.4900	47.0750	47.9600	-0.146%	980,354	-34.529%
2025-03-03	48.2200	49.0750	47.8750	48.0300	-0.559%	707,644	-34.624%
2025-02-28	49.0400	49.0400	47.6900	48.3000	+0.062%	691,901	-34.990%
2025-02-27	49.0700	49.6000	48.2500	48.2700	-1.470%	839,849	-34.949%
2025-02-26	49.6500	50.3200	48.7315	48.9900	-0.548%	884,055	-35.905%
2025-02-25	49.3400	50.0000	48.1800	49.2600	+0.305%	984,647	-36.257%
2025-02-24	49.2200	49.5700	48.1950	49.1100	+0.020%	800,481	-36.062%
2025-02-21	49.6700	49.8550	48.8910	49.1000	-0.446%	1,671,584	-36.049%
2025-02-20	50.0600	50.0800	48.7500	49.3200	-1.281%	1,086,905	-36.334%
2025-02-19	51.2400	51.3600	49.8500	49.9600	-3.197%	1,122,079	-37.150%
2025-02-18	51.3800	52.1100	51.2000	51.6100	+0.467%	960,782	-39.159%
2025-02-14	52.4000	53.0206	51.2500	51.3700	-1.703%	876,995	-38.875%
2025-02-13	52.3300	52.5450	51.2200	52.2600	+0.626%	1,196,059	-39.916%
2025-02-12	54.0500	55.1900	51.6000	51.9350	-18.084%	4,317,640	-39.540%
2025-02-11	63.9900	64.9200	62.9801	63.4000	-1.568%	815,656	-50.473%
2025-02-10	65.0600	65.5100	63.5700	64.4100	-0.340%	907,626	-51.250%