Dark

BLIN
Bridgeline Digital Inc.
stock NASDAQ

At Close

Oct 2, 2026

0.8102USD-2.067%(-0.0171)9,811

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.829950	0.849800	0.810100	0.810200	-2.067%	9,811	0.000%
2026-10-01	0.834557	0.834557	0.810000	0.827300	+0.767%	1,895	-2.067%
2026-09-30	0.811700	0.845123	0.811700	0.821000	+1.283%	8,785	-1.315%
2026-09-29	0.878600	0.878600	0.810000	0.810600	-1.267%	27,016	-0.049%
2026-09-28	0.829000	0.835000	0.820000	0.821000	-1.275%	7,118	-1.315%
2026-09-25	0.860300	0.880100	0.831500	0.831600	-2.165%	14,957	-2.573%
2026-09-24	0.829000	0.880000	0.829000	0.850000	+2.794%	18,660	-4.682%
2026-09-23	0.870000	0.879800	0.825700	0.826900	-2.148%	9,707	-2.020%
2026-09-22	0.825200	0.887550	0.825100	0.845049	+0.601%	31,499	-4.124%
2026-09-21	0.850100	0.885099	0.800800	0.840000	-1.176%	18,350	-3.548%
2026-09-18	0.852000	0.880000	0.849800	0.850000	-2.355%	35,547	-4.682%
2026-09-17	0.860000	0.899900	0.860000	0.870500	+0.974%	19,285	-6.927%
2026-09-16	0.861100	0.882900	0.861100	0.862100	-0.908%	8,998	-6.020%
2026-09-15	0.932700	0.932700	0.865600	0.870000	-0.583%	9,081	-6.874%
2026-09-14	0.851000	0.919700	0.851000	0.875100	-0.670%	35,858	-7.416%
2026-09-11	0.900100	0.919900	0.880000	0.881000	-3.187%	42,538	-8.036%
2026-09-10	0.930000	0.930000	0.900100	0.910000	-0.022%	7,117	-10.967%
2026-09-09	0.927500	0.945000	0.900000	0.910200	-0.088%	35,277	-10.987%
2026-09-08	0.920300	0.929900	0.910000	0.911000	-1.535%	35,000	-11.065%
2026-09-04	0.945000	0.945000	0.900000	0.925200	-2.600%	49,587	-12.430%
2026-09-03	0.951100	0.979400	0.940000	0.949900	-3.071%	72,401	-14.707%
2026-09-02	0.974900	0.999800	0.965000	0.980000	+0.523%	14,495	-17.327%
2026-09-01	0.960000	0.980000	0.951000	0.974900	-2.510%	20,623	-16.894%
2026-08-31	0.970000	1.010000	0.950200	1.000000	+1.989%	32,347	-18.980%
2026-08-28	1.000000	1.009900	0.980500	0.980500	-0.709%	12,111	-17.369%
2026-08-27	0.966850	1.090000	0.966850	0.987500	+1.511%	136,343	-17.954%
2026-08-26	0.969800	0.997800	0.965400	0.972800	-0.501%	13,962	-16.715%
2026-08-25	0.990000	0.990000	0.961000	0.977700	+1.421%	34,955	-17.132%
2026-08-24	1.000000	1.029600	0.964000	0.964000	-2.774%	8,821	-15.954%
2026-08-21	0.985000	1.010000	0.960000	0.991500	+2.906%	54,594	-18.285%
2026-08-20	1.039900	1.040000	0.951500	0.963500	-0.331%	10,065	-15.911%
2026-08-19	0.950000	0.995000	0.950000	0.966700	+0.384%	30,424	-16.189%
2026-08-18	1.000000	1.040000	0.950000	0.963000	-3.700%	86,621	-15.867%
2026-08-17	1.000000	1.025000	0.990000	1.000000	0.000%	65,211	-18.980%
2026-08-14	1.070000	1.080000	0.990000	1.000000	-9.091%	170,320	-18.980%
2026-08-13	1.100000	1.140000	1.060000	1.100000	+0.917%	130,340	-26.345%
2026-08-12	1.130000	1.130000	1.050000	1.090000	-2.679%	117,903	-25.670%
2026-08-11	1.136200	1.140000	1.110000	1.120000	0.000%	14,711	-27.661%
2026-08-10	1.120000	1.200000	1.077500	1.120000	-1.754%	85,102	-27.661%
2026-08-07	1.090000	1.200000	1.045000	1.140000	+5.556%	82,719	-28.930%
2026-08-06	1.180000	1.200000	1.080000	1.080000	-9.244%	121,458	-24.981%
2026-08-05	1.200000	1.210000	1.171329	1.190000	+0.847%	10,537	-31.916%
2026-08-04	1.170000	1.220000	1.170000	1.180000	+0.855%	22,032	-31.339%
2026-08-03	1.180000	1.200000	1.135000	1.170000	+0.862%	15,236	-30.752%
2026-07-31	1.150000	1.190000	1.130000	1.160000	-0.429%	41,693	-30.155%
2026-07-30	1.150000	1.190000	1.130000	1.165000	+1.304%	53,781	-30.455%
2026-07-29	1.170000	1.200000	1.120000	1.150000	-2.542%	63,317	-29.548%
2026-07-28	1.190000	1.220000	1.160000	1.180000	+0.855%	47,606	-31.339%
2026-07-27	1.220000	1.220000	1.150000	1.170000	-0.847%	40,531	-30.752%
2026-07-24	1.240000	1.240000	1.180000	1.180000	-3.279%	78,074	-31.339%
2026-07-23	1.250000	1.250000	1.171300	1.220000	-3.175%	50,980	-33.590%
2026-07-22	1.220000	1.270000	1.220000	1.260000	+3.279%	39,670	-35.698%
2026-07-21	1.210000	1.260000	1.181200	1.220000	+1.245%	24,274	-33.590%
2026-07-20	1.230000	1.260000	1.170000	1.205000	-1.230%	44,873	-32.763%
2026-07-17	1.180000	1.220000	1.150000	1.220000	+1.667%	67,678	-33.590%
2026-07-16	1.200100	1.235000	1.180000	1.200000	-1.639%	51,248	-32.483%
2026-07-15	1.220000	1.229900	1.200000	1.220000	0.000%	65,490	-33.590%
2026-07-14	1.270000	1.290000	1.210000	1.220000	-6.154%	103,768	-33.590%
2026-07-13	1.280000	1.300000	1.230000	1.300000	+4.839%	88,464	-37.677%
2026-07-10	1.260000	1.260000	1.194000	1.240000	0.000%	104,472	-34.661%
2026-07-09	1.240000	1.250000	1.175500	1.240000	-0.800%	90,724	-34.661%
2026-07-08	1.260000	1.300000	1.200000	1.250000	-3.101%	135,180	-35.184%
2026-07-07	1.370000	1.390000	1.270000	1.290000	-5.147%	251,164	-37.194%
2026-07-06	1.220000	1.421300	1.214000	1.360000	+14.286%	788,985	-40.426%
2026-07-02	1.190000	1.269900	1.130000	1.190000	-0.833%	428,042	-31.916%
2026-07-01	1.180000	1.230000	1.100000	1.200000	+3.448%	154,844	-32.483%
2026-06-30	1.130000	1.190000	1.130000	1.160000	+2.655%	48,608	-30.155%
2026-06-29	1.190000	1.190000	1.080000	1.130000	-2.586%	98,109	-28.301%
2026-06-26	1.040000	1.170000	1.040000	1.160000	+10.476%	102,969	-30.155%
2026-06-25	1.100000	1.120000	1.030100	1.050000	-4.110%	113,619	-22.838%
2026-06-24	1.060000	1.150000	1.050000	1.095000	+6.311%	490,966	-26.009%
2026-06-23	1.000000	1.070000	0.960000	1.030000	+0.980%	66,105	-21.340%
2026-06-22	1.000000	1.059500	0.980000	1.020000	+0.990%	45,373	-20.569%
2026-06-18	1.020000	1.109900	1.000000	1.010000	-0.980%	40,185	-19.782%
2026-06-17	0.970000	1.096300	0.970000	1.020000	+2.513%	95,054	-20.569%
2026-06-16	1.090000	1.140000	0.969900	0.995000	-4.327%	127,089	-18.573%
2026-06-15	1.040000	1.080000	1.000000	1.040000	+0.971%	45,080	-22.096%
2026-06-12	1.050000	1.139900	1.030000	1.030000	0.000%	35,954	-21.340%
2026-06-11	1.080000	1.177500	1.030000	1.030000	-4.630%	49,434	-21.340%
2026-06-10	1.050000	1.110000	1.050000	1.080000	+1.887%	13,678	-24.981%
2026-06-09	1.110000	1.110000	1.050000	1.060000	-2.752%	25,867	-23.566%
2026-06-08	1.110000	1.140000	1.060000	1.090000	+2.830%	52,739	-25.670%
2026-06-05	1.120000	1.155000	1.040000	1.060000	-6.195%	87,520	-23.566%
2026-06-04	1.182900	1.190000	1.100100	1.130000	-5.042%	66,501	-28.301%
2026-06-03	1.234700	1.250000	1.180200	1.190000	-4.800%	17,213	-31.916%
2026-06-02	1.240000	1.300000	1.160000	1.250000	-0.794%	82,908	-35.184%
2026-06-01	1.270000	1.290000	1.210300	1.260000	+3.279%	102,180	-35.698%
2026-05-29	1.180000	1.280000	1.150000	1.220000	+1.667%	145,545	-33.590%
2026-05-28	1.170000	1.210000	1.100100	1.200000	+0.840%	102,778	-32.483%
2026-05-27	0.960000	1.220000	0.940000	1.190000	+26.233%	234,428	-31.916%
2026-05-26	0.960000	0.999000	0.930000	0.942700	+0.287%	27,465	-14.055%
2026-05-22	0.905099	0.949890	0.870400	0.940000	+2.241%	26,241	-13.809%
2026-05-21	0.949100	0.960000	0.889000	0.919400	-4.229%	36,761	-11.877%
2026-05-20	0.965000	0.970000	0.920100	0.960000	+4.088%	22,501	-15.604%
2026-05-19	0.871900	0.970000	0.862400	0.922300	+1.788%	28,565	-12.154%
2026-05-18	0.910000	0.999900	0.861800	0.906100	-3.606%	32,040	-10.584%
2026-05-15	0.991800	0.991800	0.930000	0.940000	-5.003%	39,161	-13.809%
2026-05-14	0.890000	0.990000	0.880300	0.989500	+12.418%	31,020	-18.120%
2026-05-13	0.930000	0.930000	0.849900	0.880200	-2.730%	44,528	-7.953%
2026-05-12	0.960000	0.969900	0.893700	0.904900	-5.749%	52,873	-10.465%
2026-05-11	1.040000	1.040000	0.957400	0.960100	-5.873%	45,025	-15.613%
2026-05-08	1.010000	1.040000	1.010000	1.020000	+0.990%	12,552	-20.569%
2026-05-07	1.000000	1.063400	1.000000	1.010000	+1.000%	16,380	-19.782%
2026-05-06	1.070000	1.070000	0.980000	1.000000	-4.762%	31,992	-18.980%
2026-05-05	0.960000	1.080000	0.950000	1.050000	+7.066%	19,206	-22.838%
2026-05-04	0.970000	1.050000	0.914400	0.980700	+1.103%	17,073	-17.386%
2026-05-01	0.920000	0.970100	0.920000	0.970000	+2.105%	18,725	-16.474%
2026-04-30	0.910000	1.024200	0.910000	0.950000	+1.096%	12,524	-14.716%
2026-04-29	1.049900	1.049900	0.900500	0.939700	-3.363%	32,248	-13.781%
2026-04-28	0.990000	1.019900	0.972300	0.972400	-0.776%	21,686	-16.680%
2026-04-27	1.020000	1.070000	0.950100	0.980000	-2.000%	40,030	-17.327%
2026-04-24	0.940000	1.049900	0.900000	1.000000	+6.986%	84,325	-18.980%
2026-04-23	0.940000	0.950000	0.880000	0.934700	-0.796%	19,210	-13.320%
2026-04-22	0.885000	0.980000	0.860100	0.942200	+5.865%	74,249	-14.010%
2026-04-21	0.853000	0.892001	0.853000	0.890000	+3.996%	18,269	-8.966%
2026-04-20	0.880000	0.888000	0.842000	0.855800	-3.642%	9,702	-5.328%
2026-04-17	0.871000	0.899400	0.870100	0.888150	+0.526%	12,231	-8.777%
2026-04-16	0.860000	0.899900	0.860000	0.883500	-0.138%	26,343	-8.297%
2026-04-15	0.820000	0.897950	0.820000	0.884721	+5.815%	17,193	-8.423%
2026-04-14	0.866400	0.866447	0.819100	0.836100	+0.735%	23,314	-3.098%
2026-04-13	0.874000	0.874000	0.830000	0.830000	-2.433%	24,973	-2.386%
2026-04-10	0.878836	0.878836	0.850700	0.850700	+3.240%	8,898	-4.761%
2026-04-09	0.859400	0.897900	0.823300	0.824000	-4.364%	25,282	-1.675%
2026-04-08	0.861000	0.900000	0.840000	0.861600	+0.326%	12,466	-5.966%
2026-04-07	0.867000	0.927400	0.858800	0.858800	+0.245%	7,355	-5.659%
2026-04-06	0.840000	0.885000	0.820500	0.856700	-2.681%	50,989	-5.428%
2026-04-02	0.895500	0.899500	0.872200	0.880300	-2.211%	19,145	-7.963%
2026-04-01	0.830000	0.924400	0.830000	0.900200	+12.949%	38,356	-9.998%
2026-03-31	0.791000	0.820000	0.791000	0.797000	-0.387%	26,551	+1.656%
2026-03-30	0.850000	0.850000	0.800100	0.800100	-3.171%	29,611	+1.262%
2026-03-27	0.830000	0.900000	0.826300	0.826300	-2.811%	17,635	-1.948%
2026-03-26	0.909900	0.909900	0.842600	0.850200	-1.140%	11,760	-4.705%
2026-03-25	0.850000	0.896900	0.850000	0.860000	+1.141%	21,166	-5.791%
2026-03-24	0.870000	0.870000	0.845000	0.850300	-2.152%	11,857	-4.716%
2026-03-23	0.840000	0.869000	0.840000	0.869000	+2.476%	10,866	-6.766%
2026-03-20	0.880000	0.899800	0.847100	0.848000	-2.942%	22,104	-4.458%
2026-03-19	0.849400	0.873700	0.843300	0.873700	+2.583%	7,518	-7.268%
2026-03-18	0.939000	0.960000	0.850000	0.851700	-2.685%	32,070	-4.873%
2026-03-17	0.950000	0.950000	0.870000	0.875200	-4.993%	42,730	-7.427%
2026-03-16	0.960000	0.969900	0.920500	0.921200	-2.991%	17,364	-12.050%
2026-03-13	0.950900	0.952250	0.920400	0.949600	-0.137%	16,020	-14.680%
2026-03-12	0.980000	0.998400	0.935100	0.950900	-4.085%	20,630	-14.797%
2026-03-11	0.999900	0.999900	0.966650	0.991400	+2.217%	21,498	-18.277%
2026-03-10	0.950000	0.976500	0.921700	0.969900	+5.229%	32,664	-16.466%
2026-03-09	0.940000	0.965000	0.921600	0.921700	-1.349%	15,905	-12.097%
2026-03-06	0.900000	0.940000	0.892200	0.934300	+3.535%	39,649	-13.283%
2026-03-05	0.880000	0.945600	0.880000	0.902400	-0.177%	47,810	-10.217%
2026-03-04	0.875000	0.919900	0.857900	0.904000	+6.166%	35,149	-10.376%
2026-03-03	0.860000	0.870551	0.840700	0.851500	-2.171%	39,988	-4.850%
2026-03-02	0.850000	0.884700	0.850000	0.870400	-2.235%	22,242	-6.916%
2026-02-27	0.856000	0.900000	0.850101	0.890300	+3.116%	36,736	-8.997%
2026-02-26	0.870000	0.910043	0.850100	0.863400	+0.093%	36,079	-6.162%
2026-02-25	0.850000	0.901500	0.850000	0.862600	+0.361%	108,017	-6.075%
2026-02-24	0.850000	0.939900	0.820000	0.859500	+1.118%	76,662	-5.736%
2026-02-23	0.970000	0.979800	0.850000	0.850000	-7.809%	56,477	-4.682%
2026-02-20	0.940000	1.060000	0.916300	0.922000	+2.065%	144,276	-12.126%
2026-02-19	0.850900	0.931600	0.840000	0.903350	+5.102%	155,069	-10.312%
2026-02-18	0.779700	0.900000	0.767200	0.859500	+16.149%	143,656	-5.736%
2026-02-17	0.730000	0.769700	0.725000	0.740000	+5.563%	66,990	+9.486%
2026-02-13	0.720000	0.735200	0.700000	0.701000	+0.014%	121,802	+15.578%
2026-02-12	0.735000	0.786500	0.700100	0.700900	-4.431%	197,282	+15.594%
2026-02-11	0.780000	0.799499	0.733400	0.733400	-2.226%	48,554	+10.472%
2026-02-10	0.770000	0.797900	0.733000	0.750100	+0.013%	53,816	+8.012%
2026-02-09	0.750000	0.765000	0.737100	0.750000	+2.319%	42,445	+8.027%
2026-02-06	0.770000	0.786960	0.733000	0.733000	-0.946%	27,764	+10.532%
2026-02-05	0.750200	0.789600	0.719700	0.740000	-1.922%	49,903	+9.486%
2026-02-04	0.761000	0.806899	0.730000	0.754500	-3.282%	107,282	+7.382%
2026-02-03	0.809000	0.809000	0.770100	0.780100	-3.703%	61,831	+3.858%
2026-02-02	0.828100	0.840000	0.810100	0.810100	-0.601%	26,125	+0.012%
2026-01-30	0.830000	0.830000	0.807000	0.815000	-1.807%	68,226	-0.589%
2026-01-29	0.850000	0.850000	0.810000	0.830000	-2.295%	37,091	-2.386%
2026-01-28	0.830000	0.868159	0.808000	0.849500	+2.963%	210,996	-4.626%
2026-01-27	0.822500	0.830000	0.800000	0.825050	+0.152%	59,362	-1.800%
2026-01-26	0.820000	0.840000	0.804200	0.823800	+0.439%	33,902	-1.651%
2026-01-23	0.830000	0.854900	0.820200	0.820200	-1.772%	21,990	-1.219%
2026-01-22	0.830001	0.851999	0.820400	0.835000	+0.108%	20,293	-2.970%
2026-01-21	0.848200	0.865051	0.831100	0.834100	-3.012%	50,680	-2.865%
2026-01-20	0.820000	0.879900	0.820000	0.860000	-1.149%	47,446	-5.791%
2026-01-16	0.840000	0.878600	0.821100	0.870000	+5.685%	10,422	-6.874%
2026-01-15	0.840000	0.850501	0.820400	0.823200	-3.380%	21,697	-1.579%
2026-01-14	0.890000	0.900000	0.824000	0.852000	-0.942%	30,572	-4.906%
2026-01-13	0.840000	0.927100	0.840000	0.860100	+1.787%	124,111	-5.802%
2026-01-12	0.810000	0.853500	0.800000	0.845000	+5.585%	153,156	-4.118%
2026-01-09	0.797000	0.838000	0.790500	0.800300	-2.164%	48,997	+1.237%
2026-01-08	0.850000	0.850000	0.780300	0.818000	-2.770%	115,988	-0.954%
2026-01-07	0.830000	0.849900	0.821000	0.841300	-0.178%	26,737	-3.697%
2026-01-06	0.850000	0.850000	0.825100	0.842800	+0.910%	18,635	-3.868%
2026-01-05	0.821000	0.850400	0.805300	0.835200	-0.571%	185,785	-2.993%
2026-01-02	0.850000	0.900000	0.800100	0.840000	+1.180%	22,956	-3.548%
2025-12-31	0.900000	0.940000	0.774000	0.830200	-7.715%	153,232	-2.409%
2025-12-30	0.780000	0.899799	0.780000	0.899600	+13.300%	150,755	-9.938%
2025-12-29	0.940000	0.971999	0.685400	0.794000	-14.633%	354,656	+2.040%
2025-12-26	0.956200	0.972000	0.928900	0.930100	-2.730%	52,339	-12.891%
2025-12-24	0.950000	0.960000	0.941900	0.956200	+0.220%	10,202	-15.269%
2025-12-23	0.990000	0.990000	0.954000	0.954100	-3.058%	21,984	-15.082%
2025-12-22	1.000000	1.000000	0.960100	0.984200	+2.993%	23,864	-17.679%
2025-12-19	1.030000	1.030000	0.951800	0.955600	-2.490%	60,109	-15.216%
2025-12-18	0.985250	1.020000	0.936900	0.980000	+3.158%	97,165	-17.327%
2025-12-17	0.960000	1.009600	0.950000	0.950000	-0.325%	21,314	-14.716%
2025-12-16	0.965700	0.979900	0.930300	0.953100	+0.326%	75,203	-14.993%
2025-12-15	1.020000	1.020000	0.950000	0.950000	-5.941%	67,541	-14.716%
2025-12-12	1.070000	1.070000	1.000000	1.010000	-4.717%	72,008	-19.782%
2025-12-11	1.040000	1.119900	1.030000	1.060000	+0.952%	161,194	-23.566%
2025-12-10	1.070000	1.100000	1.050000	1.050000	-1.869%	17,432	-22.838%
2025-12-09	1.020000	1.110000	0.980300	1.070000	+2.885%	202,555	-24.280%
2025-12-08	1.060000	1.065000	1.000000	1.040000	-0.478%	135,101	-22.096%
2025-12-05	1.130000	1.150000	1.020100	1.045000	-6.696%	443,759	-22.469%
2025-12-04	1.110000	1.152200	1.085000	1.120000	+1.357%	73,343	-27.661%
2025-12-03	1.060000	1.140000	1.028100	1.105000	+7.282%	61,482	-26.679%
2025-12-02	0.980000	1.040000	0.980000	1.030000	+3.041%	14,191	-21.340%
2025-12-01	1.020000	1.050200	0.999600	0.999600	-0.040%	22,827	-18.948%
2025-11-28	0.970000	1.030000	0.970000	1.000000	+2.575%	17,675	-18.980%
2025-11-26	0.950000	1.000000	0.922200	0.974900	+0.588%	30,904	-16.894%
2025-11-25	0.921300	0.997100	0.921300	0.969200	+2.572%	34,581	-16.405%
2025-11-24	0.944400	0.960001	0.930000	0.944900	-0.694%	25,018	-14.255%
2025-11-21	0.951100	0.970000	0.930000	0.951500	+2.038%	65,087	-14.850%
2025-11-20	0.920000	0.995000	0.917400	0.932500	+1.580%	29,162	-13.115%
2025-11-19	0.930100	0.951000	0.902642	0.918000	-3.379%	41,944	-11.743%
2025-11-18	0.950000	1.000000	0.950000	0.950100	+0.011%	18,127	-14.725%
2025-11-17	1.042500	1.060000	0.929000	0.950000	-8.654%	87,296	-14.716%
2025-11-14	1.050000	1.090000	1.040000	1.040000	-1.887%	41,756	-22.096%
2025-11-13	1.190000	1.218200	1.050000	1.060000	-7.826%	98,209	-23.566%
2025-11-12	1.170000	1.185000	1.150000	1.150000	-0.862%	15,242	-29.548%
2025-11-11	1.165000	1.180000	1.150000	1.160000	-0.515%	25,724	-30.155%
2025-11-10	1.170000	1.180000	1.150000	1.166000	+0.509%	8,764	-30.515%
2025-11-07	1.210000	1.230000	1.050100	1.160100	-7.192%	157,639	-30.161%
2025-11-06	1.270000	1.270000	1.230000	1.250000	-0.794%	40,270	-35.184%
2025-11-05	1.290000	1.290000	1.250000	1.260000	-0.063%	20,041	-35.698%
2025-11-04	1.298600	1.310000	1.250000	1.260800	-3.756%	33,619	-35.739%
2025-11-03	1.320000	1.338600	1.210000	1.310000	-0.758%	58,607	-38.153%
2025-10-31	1.310700	1.350000	1.310100	1.320000	-0.752%	25,757	-38.621%
2025-10-30	1.300000	1.330000	1.300000	1.330000	+0.544%	37,352	-39.083%
2025-10-29	1.310000	1.350000	1.291700	1.322800	+2.147%	71,926	-38.751%
2025-10-28	1.280000	1.325000	1.270000	1.295000	0.000%	79,949	-37.436%
2025-10-27	1.310000	1.350000	1.270000	1.295000	-0.385%	52,807	-37.436%
2025-10-24	1.280000	1.315000	1.270200	1.300000	+1.563%	15,510	-37.677%
2025-10-23	1.275000	1.310000	1.264100	1.280000	0.000%	29,861	-36.703%
2025-10-22	1.310000	1.320000	1.260000	1.280000	-3.030%	57,282	-36.703%
2025-10-21	1.260000	1.350000	1.260000	1.320000	+3.125%	98,044	-38.621%
2025-10-20	1.290000	1.349000	1.245000	1.280000	-0.008%	55,869	-36.703%
2025-10-17	1.360000	1.364700	1.040000	1.280100	-5.875%	484,788	-36.708%
2025-10-16	1.410000	1.420000	1.360000	1.360000	-3.478%	32,005	-40.426%
2025-10-15	1.450000	1.450100	1.370000	1.409000	-2.153%	28,042	-42.498%
2025-10-14	1.350000	1.460000	1.350000	1.440000	+4.348%	92,526	-43.736%
2025-10-13	1.350000	1.400000	1.330000	1.380000	+0.730%	48,797	-41.290%
2025-10-10	1.450000	1.456500	1.355000	1.370000	-6.803%	103,144	-40.861%
2025-10-09	1.460000	1.480000	1.410200	1.470000	0.000%	27,495	-44.884%
2025-10-08	1.550000	1.580000	1.420000	1.470000	-6.369%	191,617	-44.884%
2025-10-07	1.400000	1.617000	1.400000	1.570000	+16.296%	630,642	-48.395%
2025-10-06	1.370000	1.370000	1.320000	1.350000	0.000%	90,644	-39.985%
2025-10-03	1.340000	1.394000	1.330000	1.350000	-1.460%	21,019	-39.985%
2025-10-02	1.309400	1.370000	1.300000	1.370000	+3.788%	103,230	-40.861%
2025-10-01	1.300000	1.350000	1.300000	1.320000	0.000%	36,897	-38.621%
2025-09-30	1.320000	1.379600	1.300000	1.320000	-1.859%	34,401	-38.621%
2025-09-29	1.350000	1.390000	1.310700	1.345000	-0.370%	53,069	-39.762%
2025-09-26	1.340000	1.360000	1.310000	1.350000	+0.746%	20,435	-39.985%
2025-09-25	1.330000	1.370000	1.270000	1.340000	-0.741%	74,756	-39.537%
2025-09-24	1.360000	1.420000	1.320000	1.350000	-0.735%	84,345	-39.985%
2025-09-23	1.320000	1.430000	1.305200	1.360000	+3.030%	96,710	-40.426%
2025-09-22	1.330000	1.370000	1.280000	1.320000	-0.752%	112,807	-38.621%
2025-09-19	1.330000	1.380000	1.250000	1.330000	0.000%	2,330,586	-39.083%
2025-09-18	1.300000	1.340000	1.250000	1.330000	+1.527%	31,154	-39.083%
2025-09-17	1.318500	1.349500	1.290000	1.310000	+1.550%	25,851	-38.153%
2025-09-16	1.340000	1.359900	1.290000	1.290000	-2.273%	52,194	-37.194%
2025-09-15	1.380000	1.380000	1.310000	1.320000	-2.215%	25,741	-38.621%
2025-09-12	1.360000	1.400000	1.320000	1.349900	+1.496%	8,235	-39.981%
2025-09-11	1.340000	1.350000	1.330000	1.330000	-1.481%	23,193	-39.083%
2025-09-10	1.330000	1.360000	1.330000	1.350000	-2.174%	20,590	-39.985%
2025-09-09	1.370000	1.390000	1.360000	1.380000	+1.471%	23,612	-41.290%
2025-09-08	1.360000	1.390000	1.330000	1.360000	-2.158%	41,766	-40.426%
2025-09-05	1.381500	1.400000	1.345000	1.390000	+1.460%	18,350	-41.712%
2025-09-04	1.370000	1.370000	1.350000	1.370000	0.000%	22,149	-40.861%
2025-09-03	1.350000	1.380000	1.340000	1.370000	0.000%	9,811	-40.861%
2025-09-02	1.400000	1.420000	1.370000	1.370000	-4.196%	33,567	-40.861%
2025-08-29	1.400000	1.460000	1.370000	1.430000	+5.496%	36,682	-43.343%
2025-08-28	1.340000	1.380000	1.320100	1.355500	+0.407%	38,708	-40.229%
2025-08-27	1.370000	1.420000	1.340000	1.350000	0.000%	18,308	-39.985%
2025-08-26	1.370000	1.430000	1.340400	1.350000	-2.878%	78,863	-39.985%
2025-08-25	1.390000	1.413100	1.350900	1.390000	-0.714%	20,116	-41.712%
2025-08-22	1.370000	1.400000	1.350000	1.400000	+1.449%	8,756	-42.129%
2025-08-21	1.330000	1.390000	1.330000	1.380000	+2.985%	8,236	-41.290%
2025-08-20	1.280000	1.340000	1.229300	1.340000	+3.876%	40,969	-39.537%
2025-08-19	1.260000	1.300000	1.230600	1.290000	0.000%	28,303	-37.194%
2025-08-18	1.300000	1.308800	1.250100	1.290000	-2.273%	22,855	-37.194%
2025-08-15	1.490000	1.490000	1.240000	1.320000	-11.947%	173,219	-38.621%
2025-08-14	1.520000	1.550000	1.490000	1.499100	-2.656%	64,596	-45.954%
2025-08-13	1.480000	1.550000	1.480000	1.540000	+2.667%	18,641	-47.390%
2025-08-12	1.439900	1.500000	1.425700	1.500000	+5.634%	40,221	-45.987%
2025-08-11	1.470000	1.489000	1.420000	1.420000	-4.054%	34,846	-42.944%
2025-08-08	1.460000	1.492100	1.450000	1.480000	0.000%	19,279	-45.257%
2025-08-07	1.466900	1.530000	1.450000	1.480000	+1.342%	21,656	-45.257%
2025-08-06	1.456500	1.530000	1.454500	1.460400	+0.027%	20,345	-44.522%
2025-08-05	1.460000	1.500000	1.430000	1.460000	+1.389%	56,513	-44.507%
2025-08-04	1.450700	1.530000	1.430000	1.440000	+0.699%	55,449	-43.736%
2025-08-01	1.450000	1.450000	1.420000	1.430000	-1.379%	9,520	-43.343%
2025-07-31	1.470000	1.530300	1.450000	1.450000	-1.361%	32,716	-44.124%
2025-07-30	1.460000	1.630000	1.460000	1.470000	0.000%	199,567	-44.884%
2025-07-29	1.556400	1.600000	1.460000	1.470000	-2.649%	105,915	-44.884%
2025-07-28	1.540000	1.562800	1.510000	1.510000	0.000%	21,489	-46.344%
2025-07-25	1.597200	1.597200	1.510000	1.510000	-1.948%	20,120	-46.344%
2025-07-24	1.560000	1.650000	1.520000	1.540000	+1.316%	236,492	-47.390%
2025-07-23	1.530000	1.600000	1.460000	1.520000	+3.401%	80,349	-46.697%
2025-07-22	1.530000	1.740000	1.440000	1.470000	-3.922%	173,805	-44.884%
2025-07-21	1.570000	1.639300	1.510000	1.530000	+2.685%	64,977	-47.046%
2025-07-18	1.420000	1.490000	1.420000	1.490000	+4.930%	32,057	-45.624%
2025-07-17	1.485000	1.490000	1.420000	1.420000	-2.740%	40,105	-42.944%
2025-07-16	1.440000	1.517500	1.430100	1.460000	-1.351%	32,925	-44.507%
2025-07-15	1.410000	1.490000	1.410000	1.480000	+4.965%	98,615	-45.257%
2025-07-14	1.450000	1.460000	1.410000	1.410000	-2.083%	24,691	-42.539%
2025-07-11	1.440000	1.452700	1.430000	1.440000	0.000%	32,423	-43.736%
2025-07-10	1.450500	1.470000	1.440000	1.440000	-1.370%	12,234	-43.736%
2025-07-09	1.440000	1.490000	1.440000	1.460000	+0.690%	14,802	-44.507%
2025-07-08	1.490000	1.520000	1.440000	1.450000	-3.333%	40,854	-44.124%
2025-07-07	1.440000	1.540000	1.440000	1.500000	+1.351%	31,890	-45.987%
2025-07-03	1.430000	1.497200	1.420000	1.480000	+2.778%	20,545	-45.257%
2025-07-02	1.380000	1.463000	1.380000	1.440000	+2.857%	24,639	-43.736%
2025-07-01	1.390000	1.410000	1.350500	1.400000	+0.719%	33,752	-42.129%
2025-06-30	1.480000	1.480000	1.380000	1.390000	-6.081%	43,696	-41.712%
2025-06-27	1.490000	1.520000	1.460600	1.480000	-1.987%	46,818	-45.257%
2025-06-26	1.500000	1.526300	1.462000	1.510000	+0.667%	36,671	-46.344%
2025-06-25	1.470000	1.559900	1.470000	1.500000	+1.351%	22,390	-45.987%
2025-06-24	1.470000	1.540000	1.450000	1.480000	+0.680%	31,316	-45.257%
2025-06-23	1.500000	1.542000	1.450000	1.470000	+4.255%	43,190	-44.884%
2025-06-20	1.560000	1.560000	1.410000	1.410000	-7.237%	63,760	-42.539%
2025-06-18	1.522000	1.540000	1.520000	1.520000	-0.654%	8,512	-46.697%
2025-06-17	1.564000	1.570000	1.520000	1.530000	-1.290%	19,387	-47.046%
2025-06-16	1.600000	1.615000	1.530600	1.550000	-1.899%	25,392	-47.729%
2025-06-13	1.550000	1.600000	1.550000	1.580000	-1.250%	14,257	-48.722%
2025-06-12	1.600000	1.609100	1.560000	1.600000	+1.911%	18,624	-49.363%
2025-06-11	1.580000	1.600000	1.550000	1.570000	0.000%	21,388	-48.395%
2025-06-10	1.580000	1.600000	1.550000	1.570000	-0.633%	19,823	-48.395%
2025-06-09	1.590000	1.640000	1.550000	1.580000	-0.629%	23,812	-48.722%
2025-06-06	1.590000	1.640000	1.570200	1.590000	0.000%	42,849	-49.044%
2025-06-05	1.590000	1.595000	1.545300	1.590000	+3.247%	22,941	-49.044%
2025-06-04	1.580000	1.620000	1.530000	1.540000	-0.645%	25,818	-47.390%
2025-06-03	1.530000	1.579900	1.530000	1.550000	0.000%	11,160	-47.729%
2025-06-02	1.550000	1.599500	1.520000	1.550000	0.000%	27,477	-47.729%
2025-05-30	1.590000	1.592400	1.520000	1.550000	-0.641%	15,289	-47.729%
2025-05-29	1.570000	1.620000	1.550000	1.560000	-0.319%	37,096	-48.064%
2025-05-28	1.510000	1.580000	1.510000	1.565000	+3.987%	57,799	-48.230%
2025-05-27	1.540000	1.547500	1.490000	1.505000	-2.903%	81,998	-46.166%
2025-05-23	1.528300	1.560000	1.528300	1.550000	+0.324%	22,930	-47.729%
2025-05-22	1.550000	1.590000	1.530000	1.545000	-0.323%	66,746	-47.560%
2025-05-21	1.610000	1.610000	1.550000	1.550000	-3.727%	25,188	-47.729%
2025-05-20	1.580000	1.650000	1.580000	1.610000	+1.899%	54,329	-49.677%
2025-05-19	1.660000	1.700000	1.540000	1.580000	-4.242%	72,122	-48.722%
2025-05-16	1.760000	1.830000	1.650000	1.650000	-8.840%	81,004	-50.897%
2025-05-15	1.910000	1.915000	1.810000	1.810000	-5.002%	37,415	-55.238%
2025-05-14	1.880000	1.999900	1.843900	1.905300	+2.435%	28,967	-57.477%
2025-05-13	1.930000	1.930000	1.840000	1.860000	-4.615%	74,976	-56.441%
2025-05-12	2.040000	2.040000	1.920000	1.950000	-1.015%	44,782	-58.451%
2025-05-09	1.920000	2.050000	1.860000	1.970000	+5.123%	70,905	-58.873%
2025-05-08	1.900000	2.140000	1.870000	1.874000	+0.214%	32,942	-56.766%
2025-05-07	1.950000	2.000000	1.780000	1.870000	-4.103%	131,307	-56.674%
2025-05-06	2.030000	2.093000	1.906600	1.950000	-4.177%	44,251	-58.451%
2025-05-05	2.170000	2.200000	2.030000	2.035000	-4.907%	107,940	-60.187%
2025-05-02	1.920000	2.220000	1.890000	2.140000	+15.054%	253,765	-62.140%
2025-05-01	1.786300	1.929900	1.768000	1.860000	+6.897%	89,145	-56.441%
2025-04-30	1.700000	1.780000	1.650100	1.740000	+1.754%	27,842	-53.437%
2025-04-29	1.680000	1.789900	1.680000	1.710000	+2.395%	72,241	-52.620%
2025-04-28	1.670000	1.750000	1.650000	1.670000	0.000%	38,679	-51.485%
2025-04-25	1.520000	1.680000	1.470000	1.670000	+9.861%	84,348	-51.485%
2025-04-24	1.530000	1.575000	1.490000	1.520100	+0.007%	27,219	-46.701%
2025-04-23	1.564700	1.595000	1.510000	1.520000	0.000%	49,574	-46.697%
2025-04-22	1.510000	1.590000	1.510000	1.520000	+0.662%	32,403	-46.697%
2025-04-21	1.500000	1.520000	1.500000	1.510000	-1.948%	8,274	-46.344%
2025-04-17	1.550000	1.580000	1.500000	1.540000	+1.316%	32,265	-47.390%
2025-04-16	1.590000	1.590000	1.511400	1.520000	-3.797%	15,380	-46.697%
2025-04-15	1.530000	1.624800	1.510000	1.580000	+2.932%	43,341	-48.722%
2025-04-14	1.600000	1.600000	1.510000	1.535000	+1.629%	31,717	-47.218%