Dark

BLNK
Blink Charging Co. Common Stock
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

0.7416USD-4.568%(-0.0355)257,979

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 15, 2025 9:05:30 AM EDT

0.7499USD+1.119%(+0.0083)14,760

After-hours

May 14, 2025 4:52:30 PM EDT

0.7498USD+1.106%(+0.0082)6,406

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	0.7817	0.78340	0.740000	0.7416	-4.568%	4,035,222	0.000%
2025-05-13	0.7807	0.79500	0.755100	0.7771	-10.110%	5,348,998	-4.568%
2025-05-12	0.8800	0.88490	0.820000	0.8645	+3.150%	3,487,644	-14.216%
2025-05-09	0.8490	0.87850	0.820100	0.8381	+0.179%	2,275,606	-11.514%
2025-05-08	0.7674	0.85000	0.762800	0.8366	+10.530%	3,975,511	-11.355%
2025-05-07	0.7320	0.76260	0.730000	0.7569	+3.841%	1,485,628	-2.021%
2025-05-06	0.7100	0.73740	0.710000	0.7289	+1.987%	1,207,473	+1.742%
2025-05-05	0.7645	0.76450	0.714050	0.7147	-4.579%	2,472,516	+3.764%
2025-05-02	0.7400	0.76990	0.730000	0.7490	+1.477%	1,778,126	-0.988%
2025-05-01	0.7464	0.74880	0.716200	0.7381	+0.820%	1,277,926	+0.474%
2025-04-30	0.7313	0.74000	0.700000	0.7321	-1.797%	2,646,305	+1.298%
2025-04-29	0.7519	0.76700	0.725100	0.7455	-2.127%	1,691,341	-0.523%
2025-04-28	0.8097	0.80970	0.743200	0.7617	-3.995%	2,998,796	-2.639%
2025-04-25	0.7684	0.81730	0.768400	0.7934	+3.052%	5,802,325	-6.529%
2025-04-24	0.7100	0.77500	0.710000	0.7699	+9.005%	2,070,574	-3.676%
2025-04-23	0.7290	0.75000	0.703200	0.7063	+0.987%	3,073,502	+4.998%
2025-04-22	0.6650	0.72000	0.661650	0.6994	+5.570%	1,950,450	+6.034%
2025-04-21	0.6800	0.68000	0.645800	0.6625	-3.256%	1,824,252	+11.940%
2025-04-17	0.6816	0.71000	0.668100	0.6848	+0.176%	3,255,500	+8.294%
2025-04-16	0.6700	0.70000	0.663100	0.6836	+1.756%	2,802,680	+8.484%
2025-04-15	0.7190	0.72070	0.670100	0.6718	-6.003%	3,332,455	+10.390%
2025-04-14	0.7700	0.77750	0.710000	0.7147	-4.375%	4,684,956	+3.764%
2025-04-11	0.7013	0.74900	0.695650	0.7474	+7.881%	6,200,882	-0.776%
2025-04-10	0.7440	0.74730	0.671301	0.6928	-8.782%	6,185,825	+7.044%
2025-04-09	0.7410	0.76980	0.630100	0.7595	+0.503%	13,345,961	-2.357%
2025-04-08	0.8600	0.86000	0.741400	0.7557	-8.963%	2,567,727	-1.866%
2025-04-07	0.7650	0.86970	0.751000	0.8301	+0.290%	3,487,801	-10.661%
2025-04-04	0.8500	0.85150	0.755050	0.8277	-6.082%	3,357,912	-10.402%
2025-04-03	0.9000	0.91620	0.881300	0.8813	-8.035%	2,792,732	-15.852%
2025-04-02	0.9100	0.97170	0.905400	0.9583	+1.806%	1,359,837	-22.613%
2025-04-01	0.9200	0.96320	0.895900	0.9413	+2.572%	1,718,773	-21.215%
2025-03-31	0.9000	0.94400	0.863000	0.9177	-1.945%	2,302,824	-19.189%
2025-03-28	0.9557	0.96130	0.916400	0.9359	-0.266%	1,327,353	-20.761%
2025-03-27	0.9591	0.96590	0.927000	0.9384	-0.677%	1,677,227	-20.972%
2025-03-26	1.0000	1.01000	0.939300	0.9448	-6.455%	6,860,386	-21.507%
2025-03-25	1.0300	1.05000	1.000000	1.0100	-1.942%	2,139,738	-26.574%
2025-03-24	1.0100	1.04000	1.010000	1.0300	+4.019%	2,156,626	-28.000%
2025-03-21	0.9900	1.05000	0.980000	0.9902	-0.980%	2,460,429	-25.106%
2025-03-20	1.0100	1.03000	0.987300	1.0000	-2.913%	1,728,997	-25.840%
2025-03-19	1.0300	1.08000	1.010000	1.0300	0.000%	1,516,074	-28.000%
2025-03-18	1.0300	1.05000	0.993100	1.0300	-1.905%	1,913,026	-28.000%
2025-03-17	0.9400	1.06500	0.940000	1.0500	+10.040%	5,097,925	-29.371%
2025-03-14	0.9259	0.96969	0.901000	0.9542	+5.987%	3,724,456	-22.280%
2025-03-13	0.9770	0.99500	0.877000	0.9003	-7.851%	7,592,999	-17.627%
2025-03-12	1.0200	1.04000	0.945100	0.9770	-3.267%	12,286,529	-24.094%
2025-03-11	0.9300	1.01000	0.924100	1.0100	+9.485%	2,752,822	-26.574%
2025-03-10	1.0100	1.04700	0.920000	0.9225	-11.298%	6,479,453	-19.610%
2025-03-07	1.0600	1.09000	1.020000	1.0400	-1.887%	2,309,070	-28.692%
2025-03-06	0.9800	1.11000	0.969900	1.0600	+8.163%	3,344,531	-30.038%
2025-03-05	0.9600	0.99890	0.940100	0.9800	+2.489%	1,766,601	-24.327%
2025-03-04	0.9050	0.97800	0.870000	0.9562	+5.576%	4,079,377	-22.443%
2025-03-03	1.0200	1.02000	0.905401	0.9057	-11.206%	7,102,710	-18.119%
2025-02-28	1.0000	1.02000	0.970300	1.0200	+0.990%	2,716,961	-27.294%
2025-02-27	0.9998	1.08000	0.981400	1.0100	+1.620%	5,020,165	-26.574%
2025-02-26	0.9600	1.02000	0.960000	0.9939	+2.538%	4,167,039	-25.385%
2025-02-25	0.9612	0.98250	0.892700	0.9693	-1.313%	5,879,148	-23.491%
2025-02-24	1.0300	1.04000	0.970000	0.9822	-4.176%	3,428,019	-24.496%
2025-02-21	1.0800	1.09000	1.000000	1.0250	-3.302%	3,609,356	-27.649%
2025-02-20	1.0900	1.10000	1.040000	1.0600	-2.752%	2,991,412	-30.038%
2025-02-19	1.1000	1.13000	1.080400	1.0900	-0.909%	2,162,871	-31.963%
2025-02-18	1.0900	1.14000	1.080000	1.1000	+0.917%	3,011,230	-32.582%
2025-02-14	1.1500	1.19000	1.080000	1.0900	-3.965%	3,481,349	-31.963%
2025-02-13	1.0900	1.14000	1.070000	1.1350	+6.075%	3,757,818	-34.661%
2025-02-12	1.0100	1.07000	0.920000	1.0700	+0.943%	4,821,975	-30.692%
2025-02-11	1.0700	1.07000	1.030000	1.0600	-0.935%	4,512,191	-30.038%
2025-02-10	1.0800	1.10000	1.030000	1.0700	-0.926%	4,902,032	-30.692%
2025-02-07	1.1700	1.17000	1.070000	1.0800	-6.897%	7,195,584	-31.333%
2025-02-06	1.1500	1.21000	1.150000	1.1600	+0.870%	3,548,116	-36.069%
2025-02-05	1.1700	1.19000	1.140000	1.1500	-1.709%	4,523,516	-35.513%
2025-02-04	1.1800	1.21000	1.160000	1.1700	-0.847%	3,131,368	-36.615%
2025-02-03	1.1500	1.21000	1.150000	1.1800	-3.279%	3,293,124	-37.153%
2025-01-31	1.2400	1.28000	1.200000	1.2200	-1.613%	3,233,588	-39.213%
2025-01-30	1.2500	1.27000	1.220000	1.2400	+1.639%	3,316,534	-40.194%
2025-01-29	1.1700	1.25000	1.150000	1.2200	+4.274%	5,047,990	-39.213%
2025-01-28	1.2300	1.24000	1.150000	1.1700	-4.878%	5,718,183	-36.615%
2025-01-27	1.2600	1.30000	1.200000	1.2300	-5.385%	5,319,328	-39.707%
2025-01-24	1.3100	1.35000	1.290000	1.3000	+0.775%	4,076,548	-42.954%
2025-01-23	1.3200	1.32930	1.270000	1.2900	-4.089%	5,989,521	-42.512%
2025-01-22	1.3600	1.37970	1.320000	1.3450	-3.237%	2,328,211	-44.862%
2025-01-21	1.5600	1.56000	1.310000	1.3900	-5.442%	5,899,150	-46.647%
2025-01-17	1.4800	1.51000	1.440000	1.4700	0.000%	3,426,949	-49.551%
2025-01-16	1.4800	1.50000	1.450000	1.4700	0.000%	3,587,967	-49.551%
2025-01-15	1.5000	1.52000	1.430000	1.4700	+2.083%	4,084,166	-49.551%
2025-01-14	1.5600	1.58000	1.410000	1.4400	-6.494%	6,274,579	-48.500%
2025-01-13	1.5400	1.54000	1.470000	1.5400	-1.282%	3,545,640	-51.844%
2025-01-10	1.5900	1.59810	1.530000	1.5600	-3.106%	3,691,038	-52.462%
2025-01-08	1.6300	1.64990	1.560000	1.6100	-4.167%	4,117,707	-53.938%
2025-01-07	1.7100	1.82000	1.670000	1.6800	+0.599%	6,611,321	-55.857%
2025-01-06	1.6200	1.69000	1.600000	1.6700	+4.375%	6,240,774	-55.593%
2025-01-03	1.5000	1.62000	1.500000	1.6000	+6.667%	4,989,343	-53.650%
2025-01-02	1.4000	1.56000	1.400000	1.5000	+7.914%	5,153,973	-50.560%
2024-12-31	1.4800	1.50000	1.380000	1.3900	-4.795%	7,264,141	-46.647%
2024-12-30	1.5000	1.52000	1.440000	1.4600	-5.806%	4,443,651	-49.205%
2024-12-27	1.5700	1.61000	1.510000	1.5500	-1.899%	2,959,433	-52.155%
2024-12-26	1.5100	1.62000	1.500000	1.5800	+3.947%	4,580,021	-53.063%
2024-12-24	1.4900	1.55000	1.490000	1.5200	+2.013%	1,857,069	-51.211%
2024-12-23	1.5000	1.51000	1.450000	1.4900	0.000%	2,543,313	-50.228%
2024-12-20	1.4300	1.54000	1.420000	1.4900	+2.055%	7,641,002	-50.228%
2024-12-19	1.5300	1.53000	1.450000	1.4600	-2.667%	4,623,025	-49.205%
2024-12-18	1.5800	1.67000	1.460000	1.5000	-5.063%	7,009,524	-50.560%
2024-12-17	1.5500	1.60000	1.530000	1.5800	-1.250%	3,457,725	-53.063%
2024-12-16	1.5700	1.62000	1.520000	1.6000	+3.226%	4,434,479	-53.650%
2024-12-13	1.6100	1.62000	1.530000	1.5500	-2.516%	3,883,668	-52.155%
2024-12-12	1.6700	1.68000	1.580000	1.5900	-5.357%	4,296,633	-53.358%
2024-12-11	1.7100	1.71950	1.620000	1.6800	-1.176%	4,514,164	-55.857%
2024-12-10	1.8100	1.81000	1.680000	1.7000	-4.494%	6,684,521	-56.376%
2024-12-09	1.5800	1.85000	1.572000	1.7800	+12.658%	11,229,562	-58.337%
2024-12-06	1.6000	1.63000	1.570000	1.5800	0.000%	4,071,148	-53.063%
2024-12-05	1.6150	1.63000	1.550000	1.5800	-0.315%	5,077,304	-53.063%
2024-12-04	1.5800	1.59000	1.550000	1.5850	+0.955%	3,288,467	-53.211%
2024-12-03	1.5800	1.60030	1.530000	1.5700	-3.086%	3,361,269	-52.764%
2024-12-02	1.6100	1.64000	1.575000	1.6200	+1.887%	3,712,233	-54.222%
2024-11-29	1.5800	1.64000	1.560000	1.5900	+1.923%	2,373,772	-53.358%
2024-11-27	1.5500	1.62000	1.545000	1.5600	+0.645%	3,497,775	-52.462%
2024-11-26	1.6000	1.61000	1.530000	1.5500	-4.321%	3,888,044	-52.155%
2024-11-25	1.5500	1.70000	1.545000	1.6200	+5.882%	8,377,540	-54.222%
2024-11-22	1.5300	1.58000	1.500000	1.5300	+0.658%	3,756,249	-51.529%
2024-11-21	1.5300	1.56000	1.490000	1.5200	-0.977%	3,454,401	-51.211%
2024-11-20	1.5500	1.57000	1.480000	1.5350	-0.968%	4,475,206	-51.687%
2024-11-19	1.5400	1.61000	1.530000	1.5500	-1.899%	3,296,057	-52.155%
2024-11-18	1.5200	1.62000	1.510000	1.5800	+3.947%	4,247,168	-53.063%
2024-11-15	1.6100	1.61000	1.500000	1.5200	-5.590%	8,395,414	-51.211%
2024-11-14	1.7050	1.70990	1.590000	1.6100	-4.734%	5,732,580	-53.938%
2024-11-13	1.7700	1.82000	1.690000	1.6900	-5.056%	5,194,483	-56.118%
2024-11-12	1.8100	1.81000	1.720000	1.7800	-2.732%	5,359,132	-58.337%
2024-11-11	1.6700	1.88000	1.650000	1.8300	+9.581%	7,077,256	-59.475%
2024-11-08	1.6400	1.74500	1.560000	1.6700	-16.915%	14,800,675	-55.593%
2024-11-07	1.9200	2.03000	1.870000	2.0100	+5.236%	4,906,698	-63.104%
2024-11-06	2.0500	2.08500	1.830000	1.9100	-11.163%	8,169,661	-61.173%
2024-11-05	2.0300	2.16000	2.000000	2.1500	+6.965%	4,532,411	-65.507%
2024-11-04	2.0000	2.11000	2.000000	2.0100	-1.471%	4,200,627	-63.104%
2024-11-01	2.0000	2.08000	1.990000	2.0400	+3.030%	3,284,854	-63.647%
2024-10-31	2.0600	2.07700	1.960000	1.9800	-4.808%	4,116,925	-62.545%
2024-10-30	2.1200	2.14000	2.060000	2.0800	-2.347%	3,296,725	-64.346%
2024-10-29	2.2500	2.25000	2.060000	2.1300	-5.333%	5,472,318	-65.183%
2024-10-28	2.2400	2.32000	2.230000	2.2500	+2.273%	3,324,800	-67.040%
2024-10-25	2.1700	2.29000	2.160000	2.2000	+1.852%	5,984,462	-66.291%
2024-10-24	2.0000	2.17000	2.000000	2.1600	+9.091%	5,774,604	-65.667%
2024-10-23	2.0700	2.07750	1.940000	1.9800	-4.808%	3,867,363	-62.545%
2024-10-22	2.0900	2.10000	2.030000	2.0800	-1.422%	3,008,855	-64.346%
2024-10-21	2.1100	2.11000	2.040000	2.1100	0.000%	3,413,822	-64.853%
2024-10-18	2.0300	2.14000	2.029200	2.1100	+3.941%	4,850,073	-64.853%
2024-10-17	2.0400	2.07000	1.990000	2.0300	-0.490%	4,286,378	-63.468%
2024-10-16	2.0200	2.08000	1.980000	2.0400	+1.493%	4,377,651	-63.647%
2024-10-15	1.9800	2.05000	1.925000	2.0100	+1.005%	4,858,501	-63.104%
2024-10-14	2.0000	2.02000	1.890000	1.9900	0.000%	5,564,135	-62.734%
2024-10-11	1.8600	2.03000	1.850000	1.9900	+6.989%	4,976,653	-62.734%
2024-10-10	1.9800	1.98000	1.850000	1.8600	-4.615%	4,303,303	-60.129%
2024-10-09	1.9000	2.00000	1.870000	1.9500	+2.094%	4,076,709	-61.969%
2024-10-08	1.9700	1.97930	1.860000	1.9100	-2.551%	3,522,183	-61.173%
2024-10-07	1.9400	1.98000	1.850000	1.9600	0.000%	4,925,746	-62.163%
2024-10-04	1.8300	1.99000	1.765000	1.9600	+10.112%	7,422,509	-62.163%
2024-10-03	1.7200	1.79000	1.690000	1.7800	+5.952%	4,422,355	-58.337%
2024-10-02	1.6500	1.71000	1.630000	1.6800	+0.599%	2,803,581	-55.857%
2024-10-01	1.7800	1.78000	1.650000	1.6700	-2.907%	4,249,903	-55.593%
2024-09-30	1.7900	1.82000	1.700000	1.7200	-2.273%	3,401,407	-56.884%
2024-09-27	1.7300	1.82000	1.729000	1.7600	+4.142%	7,371,952	-57.864%
2024-09-26	1.6900	1.74000	1.660000	1.6900	+2.424%	3,375,119	-56.118%
2024-09-25	1.7500	1.75000	1.650000	1.6500	-5.172%	3,378,223	-55.055%
2024-09-24	1.6900	1.75000	1.690000	1.7400	+2.959%	2,470,623	-57.379%
2024-09-23	1.7100	1.74000	1.664000	1.6900	-2.874%	3,691,726	-56.118%
2024-09-20	1.7900	1.81000	1.710000	1.7400	-3.867%	5,541,757	-57.379%
2024-09-19	1.8800	1.89500	1.795000	1.8100	0.000%	3,421,780	-59.028%
2024-09-18	1.9000	1.96000	1.800000	1.8100	-3.723%	4,416,016	-59.028%
2024-09-17	1.8100	1.93000	1.810000	1.8800	+5.028%	3,878,840	-60.553%
2024-09-16	1.8500	1.86000	1.750000	1.7900	-2.717%	2,471,461	-58.570%
2024-09-13	1.8100	1.84000	1.780000	1.8400	+3.371%	2,997,090	-59.696%
2024-09-12	1.8000	1.83000	1.720000	1.7800	-1.657%	3,737,663	-58.337%
2024-09-11	1.7100	1.83000	1.660000	1.8100	+9.036%	5,186,358	-59.028%
2024-09-10	1.5800	1.67000	1.550000	1.6600	+5.732%	3,033,773	-55.325%
2024-09-09	1.5600	1.63500	1.530000	1.5700	0.000%	3,113,904	-52.764%
2024-09-06	1.6600	1.67000	1.560000	1.5700	-5.422%	3,694,948	-52.764%
2024-09-05	1.6600	1.71000	1.650000	1.6600	0.000%	2,552,768	-55.325%
2024-09-04	1.7000	1.74000	1.650000	1.6600	-2.924%	4,564,120	-55.325%
2024-09-03	1.8400	1.85000	1.700000	1.7100	-8.065%	6,036,799	-56.632%
2024-08-30	1.8500	1.94000	1.840000	1.8600	+1.639%	3,987,352	-60.129%
2024-08-29	1.8700	1.91000	1.830000	1.8300	0.000%	4,384,812	-59.475%
2024-08-28	1.9800	1.98000	1.830000	1.8300	-8.500%	6,482,004	-59.475%
2024-08-27	2.0600	2.07000	1.960000	2.0000	-3.846%	4,939,213	-62.920%
2024-08-26	2.1200	2.13000	2.050000	2.0800	-0.952%	3,753,352	-64.346%
2024-08-23	2.0400	2.15000	2.020000	2.1000	+4.478%	5,065,912	-64.686%
2024-08-22	2.1100	2.14000	2.000000	2.0100	-4.739%	3,416,713	-63.104%
2024-08-21	2.0880	2.12000	2.060000	2.1100	+1.932%	3,477,138	-64.853%
2024-08-20	2.1200	2.14000	2.030000	2.0700	-1.429%	3,101,086	-64.174%
2024-08-19	2.1001	2.15000	2.080000	2.1000	0.000%	4,159,606	-64.686%
2024-08-16	2.1200	2.20010	2.070000	2.1000	-1.408%	4,930,213	-64.686%
2024-08-15	2.1200	2.21000	2.080000	2.1300	+2.899%	4,579,831	-65.183%
2024-08-14	2.2400	2.24000	2.040000	2.0700	-4.608%	4,813,758	-64.174%
2024-08-13	1.9300	2.18000	1.910000	2.1700	+13.613%	6,762,729	-65.825%
2024-08-12	2.0000	2.03500	1.890000	1.9100	-4.500%	6,295,465	-61.173%
2024-08-09	2.1600	2.16000	1.950000	2.0000	-6.103%	8,690,304	-62.920%
2024-08-08	2.3800	2.40000	2.050000	2.1300	-15.476%	16,107,244	-65.183%
2024-08-07	2.7700	2.83000	2.520000	2.5200	-6.320%	7,407,065	-70.571%
2024-08-06	2.8600	2.87000	2.630000	2.6900	-2.536%	5,233,547	-72.431%
2024-08-05	2.6000	2.84730	2.565000	2.7600	-2.473%	7,450,613	-73.130%
2024-08-02	2.9600	2.97500	2.810000	2.8300	-7.516%	5,816,536	-73.795%
2024-08-01	3.3600	3.40000	3.020000	3.0600	-6.991%	4,475,826	-75.765%
2024-07-31	3.2700	3.47970	3.230000	3.2900	+3.459%	3,631,622	-77.459%
2024-07-30	3.3200	3.35000	3.140000	3.1800	-4.217%	2,849,777	-76.679%
2024-07-29	3.4500	3.52000	3.225000	3.3200	-2.639%	3,799,540	-77.663%
2024-07-26	3.3500	3.44000	3.250000	3.4100	+4.601%	2,565,150	-78.252%
2024-07-25	3.1800	3.37000	3.125000	3.2600	+2.194%	2,569,683	-77.252%
2024-07-24	3.2800	3.34990	3.180000	3.1900	-4.204%	4,336,090	-76.752%
2024-07-23	3.0900	3.37000	3.080000	3.3300	+7.074%	3,902,803	-77.730%
2024-07-22	3.1800	3.18500	2.990000	3.1100	-0.321%	3,612,143	-76.154%
2024-07-19	3.2600	3.27000	3.105000	3.1200	-6.024%	3,350,545	-76.231%
2024-07-18	3.4800	3.61860	3.302200	3.3200	-4.323%	3,925,154	-77.663%
2024-07-17	3.4300	3.74900	3.400000	3.4700	-6.216%	5,494,217	-78.628%
2024-07-16	3.4900	3.75000	3.370000	3.7000	+6.628%	6,306,274	-79.957%
2024-07-15	3.4600	3.50000	3.290000	3.4700	-0.287%	5,214,459	-78.628%
2024-07-12	3.2800	3.51000	3.260800	3.4800	+5.455%	6,921,380	-78.690%
2024-07-11	3.1800	3.30000	3.120100	3.3000	+7.492%	7,431,658	-77.527%
2024-07-10	2.9000	3.11000	2.850000	3.0700	+6.969%	5,842,059	-75.844%
2024-07-09	2.9300	2.94000	2.790000	2.8700	-1.712%	2,752,398	-74.160%
2024-07-08	2.8600	3.01000	2.840000	2.9200	+2.098%	4,575,923	-74.603%
2024-07-05	2.8000	2.87000	2.740000	2.8600	+2.509%	3,256,691	-74.070%
2024-07-03	2.6450	2.86500	2.640000	2.7900	+6.489%	4,440,383	-73.419%
2024-07-02	2.6800	2.77000	2.580000	2.6200	-2.239%	4,530,480	-71.695%
2024-07-01	2.7300	2.80500	2.680000	2.6800	-2.190%	2,280,728	-72.328%
2024-06-28	2.7900	2.86000	2.662800	2.7400	-2.143%	10,087,139	-72.934%
2024-06-27	2.6850	2.81000	2.650000	2.8000	+4.089%	4,389,593	-73.514%
2024-06-26	2.7500	2.82000	2.670000	2.6900	-3.237%	3,612,762	-72.431%
2024-06-25	2.7300	2.82000	2.700000	2.7800	+1.460%	2,566,691	-73.324%
2024-06-24	2.7000	2.81000	2.685000	2.7400	+1.481%	5,164,914	-72.934%
2024-06-21	2.6600	2.70000	2.610000	2.7000	+1.124%	7,085,932	-72.533%
2024-06-20	2.8100	2.82000	2.665000	2.6700	-4.982%	5,457,348	-72.225%
2024-06-18	2.9100	2.93000	2.790000	2.8100	-3.767%	5,079,355	-73.609%
2024-06-17	3.0100	3.04000	2.860000	2.9200	-3.947%	5,589,150	-74.603%
2024-06-14	3.1500	3.20000	2.980000	3.0400	-3.797%	4,827,366	-75.605%
2024-06-13	3.5200	3.58000	3.120000	3.1600	-7.331%	7,626,113	-76.532%
2024-06-12	3.4550	3.71000	3.382000	3.4100	+1.791%	9,401,688	-78.252%
2024-06-11	3.1600	3.35000	3.110000	3.3500	+3.395%	4,296,871	-77.863%
2024-06-10	3.0500	3.27000	3.030000	3.2400	+5.882%	4,692,206	-77.111%
2024-06-07	3.0600	3.18000	3.030000	3.0600	-2.857%	3,680,544	-75.765%
2024-06-06	3.2200	3.23910	3.080000	3.1500	-4.255%	3,306,525	-76.457%
2024-06-05	3.0700	3.33000	3.000000	3.2900	+8.224%	6,902,323	-77.459%
2024-06-04	3.1300	3.13000	2.970000	3.0400	-3.185%	3,763,101	-75.605%
2024-06-03	3.1700	3.23000	3.070000	3.1400	+0.965%	2,829,607	-76.382%
2024-05-31	3.2000	3.22000	2.985000	3.1100	-1.893%	3,547,976	-76.154%
2024-05-30	3.0400	3.20000	3.025000	3.1700	+4.620%	4,024,594	-76.606%
2024-05-29	3.0200	3.06000	2.990000	3.0300	-0.656%	2,635,223	-75.525%
2024-05-28	3.1800	3.23990	3.010000	3.0500	-4.389%	3,645,912	-75.685%
2024-05-24	3.1500	3.19000	3.070000	3.1900	+2.244%	2,930,760	-76.752%
2024-05-23	3.3100	3.32000	3.080000	3.1200	-4.587%	3,930,703	-76.231%
2024-05-22	3.0700	3.40000	3.070000	3.2700	+5.825%	6,743,572	-77.321%
2024-05-21	3.1000	3.16500	3.020000	3.0900	-0.962%	4,136,339	-76.000%
2024-05-20	3.2600	3.38000	3.092000	3.1200	-5.167%	5,873,319	-76.231%
2024-05-17	3.3480	3.36000	3.205000	3.2900	-1.201%	6,927,708	-77.459%
2024-05-16	3.3600	3.49000	3.330000	3.3300	+0.604%	5,913,073	-77.730%
2024-05-15	3.3900	3.48000	3.200000	3.3100	+0.915%	6,446,664	-77.595%
2024-05-14	3.2600	3.52000	3.260000	3.2800	+5.806%	14,530,771	-77.390%
2024-05-13	2.8300	3.18000	2.830000	3.1000	+9.929%	10,550,305	-76.077%
2024-05-10	2.9300	3.06000	2.770000	2.8200	-0.704%	8,109,883	-73.702%
2024-05-09	2.9000	2.95890	2.840000	2.8400	-2.069%	5,195,115	-73.887%
2024-05-08	2.8300	2.90500	2.745000	2.9000	-0.685%	3,360,899	-74.428%
2024-05-07	3.1500	3.17980	2.914100	2.9200	-9.034%	6,145,577	-74.603%
2024-05-06	3.0700	3.24000	3.070000	3.2100	+5.592%	5,911,539	-76.897%
2024-05-03	2.9400	3.06000	2.890000	3.0400	+5.190%	6,232,251	-75.605%
2024-05-02	2.7800	2.89000	2.650000	2.8900	+11.154%	6,961,425	-74.339%
2024-05-01	2.5000	2.74000	2.500000	2.6000	+2.767%	5,329,279	-71.477%
2024-04-30	2.5000	2.56000	2.420000	2.5300	+0.397%	3,955,236	-70.688%
2024-04-29	2.4400	2.54000	2.430900	2.5200	+4.132%	2,996,949	-70.571%
2024-04-26	2.3400	2.46000	2.320000	2.4200	+4.762%	3,390,409	-69.355%
2024-04-25	2.3000	2.32000	2.230000	2.3100	-0.858%	2,623,749	-67.896%
2024-04-24	2.4200	2.43990	2.300000	2.3300	-0.851%	3,047,183	-68.172%
2024-04-23	2.3000	2.46000	2.270000	2.3500	+2.174%	3,333,791	-68.443%
2024-04-22	2.3198	2.33000	2.180000	2.3000	+0.437%	3,501,980	-67.757%
2024-04-19	2.3500	2.38000	2.280000	2.2900	-2.966%	2,688,565	-67.616%
2024-04-18	2.4000	2.49000	2.330000	2.3600	-0.840%	2,762,818	-68.576%
2024-04-17	2.4100	2.46500	2.350000	2.3800	+0.422%	2,860,222	-68.840%
2024-04-16	2.3300	2.40000	2.240000	2.3700	+3.493%	3,551,405	-68.709%
2024-04-15	2.4900	2.49000	2.270000	2.2900	-7.661%	5,226,874	-67.616%
2024-04-12	2.5700	2.58910	2.470000	2.4800	-3.502%	2,808,273	-70.097%
2024-04-11	2.5600	2.62000	2.495000	2.5700	+1.581%	2,640,663	-71.144%
2024-04-10	2.5200	2.59500	2.490000	2.5300	-4.528%	4,212,211	-70.688%
2024-04-09	2.6900	2.74000	2.605000	2.6500	-0.749%	3,983,326	-72.015%
2024-04-08	2.7100	2.80000	2.660000	2.6700	-1.111%	3,137,257	-72.225%
2024-04-05	2.7500	2.76000	2.675000	2.7000	-2.527%	3,452,055	-72.533%
2024-04-04	2.8900	2.96000	2.750000	2.7700	-2.120%	4,881,269	-73.227%
2024-04-03	2.7900	2.87000	2.730000	2.8300	+0.712%	3,873,533	-73.795%
2024-04-02	2.8700	2.88000	2.760000	2.8100	-5.705%	2,986,453	-73.609%
2024-04-01	3.0200	3.04000	2.880000	2.9800	-0.997%	4,551,848	-75.114%
2024-03-28	3.0000	3.14000	2.910000	3.0100	+1.007%	9,117,456	-75.362%
2024-03-27	2.6400	2.99000	2.605000	2.9800	+14.615%	10,886,602	-75.114%
2024-03-26	2.5900	2.69000	2.550000	2.6000	+3.175%	5,685,936	-71.477%
2024-03-25	2.4300	2.53000	2.400000	2.5200	+5.439%	9,029,603	-70.571%
2024-03-22	2.6100	2.61000	2.380000	2.3900	-8.779%	9,435,543	-68.971%
2024-03-21	2.7400	2.78000	2.570000	2.6200	-2.963%	5,855,219	-71.695%
2024-03-20	2.6000	2.77990	2.540000	2.7000	+4.247%	8,102,558	-72.533%
2024-03-19	2.6700	2.69000	2.530000	2.5900	-4.604%	9,084,134	-71.367%
2024-03-18	2.9500	2.95000	2.710000	2.7150	-7.021%	7,264,263	-72.685%
2024-03-15	3.1700	3.20000	2.810000	2.9200	-14.869%	16,080,019	-74.603%
2024-03-14	3.3900	3.50970	3.250000	3.4300	+3.625%	16,406,272	-78.379%
2024-03-13	3.1400	3.38000	3.070000	3.3100	+5.414%	8,802,439	-77.595%
2024-03-12	3.1300	3.21000	2.950000	3.1400	+0.965%	8,088,006	-76.382%
2024-03-11	3.2000	3.34000	3.100000	3.1100	-2.508%	8,933,023	-76.154%
2024-03-08	3.1700	3.34610	3.150000	3.1900	+2.572%	6,997,281	-76.752%
2024-03-07	3.1200	3.18780	3.055000	3.1100	-0.321%	5,661,933	-76.154%
2024-03-06	3.0700	3.27000	3.000000	3.1200	+5.051%	8,843,674	-76.231%
2024-03-05	2.9800	3.06500	2.900000	2.9700	-2.303%	5,661,649	-75.030%
2024-03-04	3.2600	3.28000	3.040000	3.0400	-5.882%	6,830,948	-75.605%
2024-03-01	3.2000	3.30000	3.100000	3.2300	+1.572%	5,977,068	-77.040%
2024-02-29	3.1700	3.38000	3.070000	3.1800	+3.583%	7,580,830	-76.679%
2024-02-28	3.1200	3.17000	3.000000	3.0700	-2.540%	6,243,980	-75.844%
2024-02-27	3.1900	3.27000	3.090000	3.1500	0.000%	6,953,191	-76.457%
2024-02-26	2.8600	3.17000	2.830000	3.1500	+8.997%	7,881,089	-76.457%
2024-02-23	2.9000	2.98000	2.780000	2.8900	-0.687%	4,805,682	-74.339%
2024-02-22	3.0100	3.06000	2.835000	2.9100	-2.676%	7,545,661	-74.515%
2024-02-21	3.0400	3.16000	2.955000	2.9900	-3.236%	5,568,565	-75.197%
2024-02-20	3.3100	3.32500	3.040000	3.0900	-7.761%	8,609,853	-76.000%
2024-02-16	3.3900	3.45000	3.240000	3.3500	-4.011%	8,045,712	-77.863%
2024-02-15	3.4900	3.62000	3.190000	3.4900	-1.412%	13,995,683	-78.751%
2024-02-14	3.1600	3.55000	2.970000	3.5400	+32.090%	26,593,276	-79.051%
2024-02-13	2.7400	2.78000	2.640000	2.6800	-8.532%	5,101,350	-72.328%
2024-02-12	2.8000	3.04000	2.770000	2.9300	+5.018%	8,523,693	-74.689%
2024-02-09	2.8200	2.87000	2.710000	2.7900	+1.825%	6,088,567	-73.419%
2024-02-08	2.5300	2.76000	2.475000	2.7400	+8.300%	5,860,319	-72.934%
2024-02-07	2.4700	2.56000	2.400000	2.5300	+3.265%	4,011,100	-70.688%
2024-02-06	2.2900	2.47000	2.240000	2.4500	+8.407%	5,222,241	-69.731%
2024-02-05	2.3700	2.37370	2.220000	2.2600	-6.612%	5,835,818	-67.186%
2024-02-02	2.4800	2.50000	2.390000	2.4200	-4.348%	3,816,330	-69.355%
2024-02-01	2.4600	2.54000	2.350000	2.5300	+5.417%	4,501,507	-70.688%
2024-01-31	2.5300	2.63500	2.400000	2.4000	-5.512%	5,563,250	-69.100%
2024-01-30	2.5800	2.62000	2.515000	2.5400	-4.151%	4,067,528	-70.803%
2024-01-29	2.4600	2.66500	2.430000	2.6500	+7.287%	6,146,375	-72.015%
2024-01-26	2.4500	2.52000	2.440000	2.4700	+0.407%	2,614,910	-69.976%
2024-01-25	2.5100	2.54850	2.395000	2.4600	-2.767%	4,193,015	-69.854%
2024-01-24	2.7200	2.73490	2.470000	2.5300	-5.243%	5,754,345	-70.688%
2024-01-23	2.6400	2.71000	2.550000	2.6700	+3.488%	6,887,546	-72.225%
2024-01-22	2.5300	2.70000	2.450000	2.5800	+3.200%	7,389,682	-71.256%
2024-01-19	2.2600	2.52000	2.190000	2.5000	+11.607%	7,811,791	-70.336%
2024-01-18	2.4000	2.43000	2.180000	2.2400	-2.397%	9,188,450	-66.893%
2024-01-17	2.2300	2.34000	2.180000	2.2950	-1.078%	4,634,556	-67.686%
2024-01-16	2.5000	2.54000	2.250000	2.3200	-8.661%	10,624,857	-68.034%
2024-01-12	2.6700	2.78000	2.540000	2.5400	-5.224%	6,335,292	-70.803%
2024-01-11	2.7400	2.77000	2.600000	2.6800	-5.634%	7,403,263	-72.328%
2024-01-10	2.8800	2.90000	2.700000	2.8400	-0.699%	7,558,206	-73.887%
2024-01-09	2.9800	2.99500	2.845000	2.8600	-5.611%	8,809,920	-74.070%
2024-01-08	3.1600	3.24000	2.980000	3.0300	+7.447%	18,332,968	-75.525%
2024-01-05	2.7500	2.96000	2.720000	2.8200	+0.714%	6,158,312	-73.702%
2024-01-04	2.9100	2.96970	2.780000	2.8000	-3.780%	8,245,447	-73.514%
2024-01-03	3.0800	3.10000	2.880000	2.9100	-8.202%	12,770,823	-74.515%
2024-01-02	3.3500	3.46910	3.160000	3.1700	-6.490%	9,026,341	-76.606%
2023-12-29	3.6700	3.67000	3.330000	3.3900	-8.130%	15,041,166	-78.124%
2023-12-28	3.7100	3.97000	3.580000	3.6900	+0.272%	17,452,626	-79.902%
2023-12-27	4.2900	4.31000	3.480000	3.6800	-10.680%	30,290,296	-79.848%
2023-12-26	3.8500	4.48000	3.760000	4.1200	+14.763%	30,493,358	-82.000%
2023-12-22	3.1500	3.60000	3.110000	3.5900	+15.806%	13,483,494	-79.343%
2023-12-21	3.2600	3.29000	3.050000	3.1000	+1.639%	9,520,277	-76.077%
2023-12-20	3.4000	3.71000	3.040000	3.0500	-8.683%	25,211,617	-75.685%
2023-12-19	3.2500	3.37880	3.120000	3.3400	+3.086%	11,558,783	-77.796%
2023-12-18	3.3100	3.41500	3.160000	3.2400	+2.532%	11,674,811	-77.111%
2023-12-15	3.3600	3.45000	3.125000	3.1600	-2.167%	11,430,215	-76.532%
2023-12-14	3.2600	3.38000	3.120000	3.2300	+5.556%	9,288,044	-77.040%
2023-12-13	2.8700	3.06000	2.780000	3.0600	+6.620%	4,733,537	-75.765%
2023-12-12	2.9600	2.96000	2.760000	2.8700	-2.712%	3,528,670	-74.160%
2023-12-11	2.9400	3.02500	2.870000	2.9500	+1.375%	4,009,810	-74.861%
2023-12-08	2.9000	3.06000	2.820000	2.9100	+1.042%	4,655,161	-74.515%
2023-12-07	2.8800	2.91000	2.760000	2.8800	+1.053%	2,674,717	-74.250%
2023-12-06	3.0000	3.12000	2.840000	2.8500	-3.390%	6,720,005	-73.979%
2023-12-05	3.1600	3.19000	2.940000	2.9500	-8.385%	6,805,341	-74.861%
2023-12-04	3.3000	3.38000	3.150000	3.2200	-3.303%	4,032,612	-76.969%
2023-12-01	3.2100	3.40000	3.130000	3.3300	+3.416%	3,886,175	-77.730%
2023-11-30	3.4500	3.45000	3.215000	3.2200	-5.848%	4,796,577	-76.969%
2023-11-29	3.4900	3.66000	3.370000	3.4200	-1.156%	3,827,259	-78.316%
2023-11-28	3.5700	3.58000	3.290000	3.4600	0.000%	3,049,235	-78.566%
2023-11-27	3.6800	3.69000	3.430000	3.4600	-5.978%	3,350,871	-78.566%
2023-11-24	3.4800	3.80000	3.430000	3.6800	+5.444%	2,808,397	-79.848%
2023-11-22	3.7200	3.75000	3.430000	3.4900	-4.384%	2,469,850	-78.751%
2023-11-21	3.8100	3.81000	3.510000	3.6500	-6.650%	3,520,841	-79.682%