Dark

BLNK
Blink Charging Co. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:40 PM EDT

0.5600USD+5.687%(+0.0300)914,981

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 2, 2026 9:07:30 AM EDT

0.5400USD+1.695%(+0.0090)4,251

After-hours

Oct 1, 2026 4:58:30 PM EDT

0.5400USD+1.791%(+0.0100)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.54250	0.568800	0.540200	0.5607	+5.593%	914,981	0.000%
2026-10-01	0.52420	0.549000	0.524200	0.5310	-1.667%	1,159,168	+5.593%
2026-09-30	0.54000	0.567650	0.537500	0.5400	-3.243%	732,523	+3.833%
2026-09-29	0.56110	0.570000	0.550400	0.5581	-0.393%	911,301	+0.466%
2026-09-28	0.58000	0.581200	0.553700	0.5603	-3.280%	707,564	+0.071%
2026-09-25	0.57000	0.579900	0.550400	0.5793	+3.706%	742,236	-3.211%
2026-09-24	0.57000	0.570000	0.546000	0.5586	-1.168%	991,285	+0.376%
2026-09-23	0.58200	0.590000	0.563100	0.5652	-3.599%	534,160	-0.796%
2026-09-22	0.58520	0.596500	0.582000	0.5863	+0.394%	758,252	-4.366%
2026-09-21	0.59990	0.600000	0.575400	0.5840	-2.537%	1,189,795	-3.990%
2026-09-18	0.55500	0.599900	0.554000	0.5992	+9.603%	1,886,939	-6.425%
2026-09-17	0.54290	0.553000	0.541100	0.5467	+3.131%	873,716	+2.561%
2026-09-16	0.52000	0.553300	0.520000	0.5301	+1.903%	1,135,621	+5.772%
2026-09-15	0.53500	0.540150	0.515000	0.5202	-2.694%	1,266,431	+7.785%
2026-09-14	0.54880	0.549000	0.530000	0.5346	-1.764%	750,358	+4.882%
2026-09-11	0.53800	0.557000	0.538000	0.5442	+1.190%	663,522	+3.032%
2026-09-10	0.54000	0.546000	0.530000	0.5378	-2.236%	1,022,747	+4.258%
2026-09-09	0.56110	0.579600	0.550000	0.5501	-4.164%	935,582	+1.927%
2026-09-08	0.58470	0.599400	0.573650	0.5740	-2.497%	1,105,342	-2.317%
2026-09-04	0.58500	0.615000	0.570700	0.5887	-0.825%	2,057,202	-4.756%
2026-09-03	0.53200	0.604400	0.529800	0.5936	+14.484%	2,616,003	-5.542%
2026-09-02	0.51450	0.522600	0.506100	0.5185	+2.127%	572,532	+8.139%
2026-09-01	0.51100	0.519200	0.505000	0.5077	-2.328%	1,410,762	+10.439%
2026-08-31	0.52200	0.530000	0.511500	0.5198	-2.385%	1,454,342	+7.868%
2026-08-28	0.56690	0.568800	0.531100	0.5325	-7.600%	2,398,893	+5.296%
2026-08-27	0.60000	0.610000	0.571200	0.5763	-2.816%	1,037,769	-2.707%
2026-08-26	0.58000	0.616900	0.580000	0.5930	+0.017%	724,505	-5.447%
2026-08-25	0.58550	0.598600	0.580500	0.5929	+1.402%	939,009	-5.431%
2026-08-24	0.59940	0.599400	0.580000	0.5847	-1.715%	536,952	-4.105%
2026-08-21	0.56000	0.600000	0.560000	0.5949	+4.460%	1,101,055	-5.749%
2026-08-20	0.57270	0.577000	0.560000	0.5695	-0.767%	655,489	-1.545%
2026-08-19	0.56240	0.581300	0.555200	0.5739	+2.464%	965,085	-2.300%
2026-08-18	0.58340	0.583400	0.555200	0.5601	-3.779%	953,856	+0.107%
2026-08-17	0.59500	0.617000	0.575100	0.5821	-1.755%	1,334,655	-3.676%
2026-08-14	0.60000	0.608700	0.580000	0.5925	-1.414%	696,401	-5.367%
2026-08-13	0.58320	0.610000	0.583200	0.6010	+1.795%	876,365	-6.705%
2026-08-12	0.59500	0.608700	0.590000	0.5904	+0.051%	660,970	-5.030%
2026-08-11	0.59940	0.627400	0.586500	0.5901	-1.371%	1,198,753	-4.982%
2026-08-10	0.60740	0.620000	0.582500	0.5983	-2.207%	904,728	-6.284%
2026-08-07	0.53500	0.628400	0.535000	0.6118	+13.296%	3,792,212	-8.352%
2026-08-06	0.55000	0.569900	0.540000	0.5400	-2.527%	1,229,180	+3.833%
2026-08-05	0.55800	0.567999	0.544000	0.5540	-1.177%	1,356,282	+1.209%
2026-08-04	0.55000	0.575100	0.550000	0.5606	+3.279%	956,157	+0.018%
2026-08-03	0.52000	0.555000	0.517001	0.5428	+4.990%	882,549	+3.298%
2026-07-31	0.50650	0.538300	0.499500	0.5170	+5.510%	1,776,164	+8.453%
2026-07-30	0.48000	0.500000	0.477450	0.4900	+4.233%	1,940,212	+14.429%
2026-07-29	0.51050	0.519799	0.463100	0.4701	-8.789%	3,705,094	+19.272%
2026-07-28	0.55480	0.554800	0.515000	0.5154	-6.900%	1,502,880	+8.789%
2026-07-27	0.55000	0.565400	0.532500	0.5536	+5.831%	1,092,048	+1.283%
2026-07-24	0.55350	0.559799	0.520000	0.5231	-5.578%	1,243,006	+7.188%
2026-07-23	0.55425	0.567200	0.544600	0.5540	+0.090%	874,566	+1.209%
2026-07-22	0.56500	0.579900	0.553500	0.5535	-3.150%	672,892	+1.301%
2026-07-21	0.55940	0.587700	0.554000	0.5715	+3.589%	998,418	-1.890%
2026-07-20	0.55630	0.572700	0.548800	0.5517	+0.218%	1,003,850	+1.631%
2026-07-17	0.55000	0.572600	0.550000	0.5505	-0.254%	974,230	+1.853%
2026-07-16	0.57170	0.571700	0.551100	0.5519	-3.884%	993,333	+1.594%
2026-07-15	0.56700	0.588700	0.567000	0.5742	+0.932%	748,245	-2.351%
2026-07-14	0.55000	0.577300	0.547700	0.5689	+4.808%	905,228	-1.441%
2026-07-13	0.57000	0.578000	0.535400	0.5428	-4.772%	1,512,196	+3.298%
2026-07-10	0.60000	0.600000	0.570000	0.5700	-3.814%	757,153	-1.632%
2026-07-09	0.58480	0.600000	0.576100	0.5926	+2.490%	952,676	-5.383%
2026-07-08	0.58720	0.589900	0.562100	0.5782	-2.000%	1,245,986	-3.027%
2026-07-07	0.62170	0.630000	0.587400	0.5900	-5.615%	1,264,087	-4.966%
2026-07-06	0.62000	0.644900	0.620000	0.6251	-0.478%	594,851	-10.302%
2026-07-02	0.66000	0.684700	0.621800	0.6281	-3.384%	962,860	-10.731%
2026-07-01	0.64000	0.678000	0.631800	0.6501	+1.610%	1,187,466	-13.752%
2026-06-30	0.63500	0.652000	0.616300	0.6398	+1.749%	1,189,044	-12.363%
2026-06-29	0.60070	0.646300	0.600000	0.6288	+3.455%	1,178,817	-10.830%
2026-06-26	0.60000	0.624000	0.585000	0.6078	+0.963%	788,365	-7.749%
2026-06-25	0.59530	0.609900	0.577400	0.6020	+1.024%	1,196,439	-6.860%
2026-06-24	0.62000	0.620000	0.573000	0.5959	-4.026%	2,308,131	-5.907%
2026-06-23	0.65000	0.650000	0.618000	0.6209	-4.857%	1,323,397	-9.696%
2026-06-22	0.65000	0.690000	0.638400	0.6526	+0.400%	2,399,155	-14.082%
2026-06-18	0.65760	0.665500	0.635300	0.6500	-0.642%	15,417,203	-13.738%
2026-06-17	0.68000	0.680000	0.632400	0.6542	-2.576%	2,826,785	-14.292%
2026-06-16	0.66500	0.679100	0.652800	0.6715	+1.343%	2,572,692	-16.500%
2026-06-15	0.67400	0.702000	0.657500	0.6626	+0.852%	2,678,870	-15.379%
2026-06-12	0.68850	0.689900	0.650800	0.6570	-3.553%	1,528,947	-14.658%
2026-06-11	0.67810	0.697400	0.670400	0.6812	+1.626%	1,035,777	-17.689%
2026-06-10	0.66600	0.710400	0.666000	0.6703	-1.339%	1,117,642	-16.351%
2026-06-09	0.71120	0.723000	0.657600	0.6794	-2.957%	2,142,120	-17.471%
2026-06-08	0.69100	0.719900	0.688200	0.7001	+1.744%	1,949,875	-19.911%
2026-06-05	0.75000	0.750200	0.680000	0.6881	-8.933%	2,906,946	-18.515%
2026-06-04	0.76800	0.785000	0.750000	0.7556	-1.538%	1,157,451	-25.794%
2026-06-03	0.79990	0.800000	0.753000	0.7674	-3.362%	1,843,888	-26.935%
2026-06-02	0.84480	0.844800	0.780000	0.7941	-5.845%	2,257,360	-29.392%
2026-06-01	0.82390	0.862900	0.800000	0.8434	+2.107%	3,302,657	-33.519%
2026-05-29	0.83000	0.840100	0.794000	0.8260	-1.912%	1,800,548	-32.119%
2026-05-28	0.83110	0.860000	0.818100	0.8421	+1.519%	1,671,536	-33.416%
2026-05-27	0.78000	0.847900	0.780000	0.8295	+6.169%	2,207,614	-32.405%
2026-05-26	0.82600	0.866500	0.775000	0.7813	-4.743%	2,370,442	-28.235%
2026-05-22	0.83990	0.880000	0.820000	0.8202	-1.181%	1,966,436	-31.639%
2026-05-21	0.78950	0.848400	0.780000	0.8300	+4.798%	1,750,450	-32.446%
2026-05-20	0.75100	0.807900	0.740400	0.7920	+7.594%	1,637,127	-29.205%
2026-05-19	0.78000	0.790000	0.725000	0.7361	-6.574%	2,496,242	-23.828%
2026-05-18	0.85000	0.859890	0.780400	0.7879	-5.232%	1,757,555	-28.836%
2026-05-15	0.87000	0.886200	0.820000	0.8314	-4.972%	2,219,061	-32.560%
2026-05-14	0.92000	0.920000	0.850000	0.8749	-3.836%	3,030,392	-35.913%
2026-05-13	0.91610	1.000000	0.880000	0.9098	+1.078%	2,766,889	-38.371%
2026-05-12	1.03500	1.035000	0.872600	0.9001	-5.857%	5,211,796	-37.707%
2026-05-11	0.86000	0.989000	0.860000	0.9561	+13.108%	9,296,173	-41.356%
2026-05-08	0.81000	0.858400	0.785000	0.8453	+6.568%	2,464,830	-33.669%
2026-05-07	0.86000	0.860500	0.781100	0.7932	-7.606%	2,340,398	-29.312%
2026-05-06	0.74260	0.860000	0.729700	0.8585	+18.610%	4,993,905	-34.688%
2026-05-05	0.72000	0.738800	0.700700	0.7238	-0.069%	1,090,198	-22.534%
2026-05-04	0.74110	0.750000	0.705207	0.7243	-1.723%	1,325,160	-22.587%
2026-05-01	0.73100	0.746000	0.710000	0.7370	+1.669%	1,206,337	-23.921%
2026-04-30	0.71220	0.740000	0.695500	0.7249	+2.027%	1,157,929	-22.651%
2026-04-29	0.75000	0.750000	0.696000	0.7105	-5.769%	1,855,346	-21.084%
2026-04-28	0.75000	0.764800	0.734500	0.7540	-2.697%	966,824	-25.637%
2026-04-27	0.78000	0.780200	0.750100	0.7749	-1.675%	1,093,785	-27.642%
2026-04-24	0.79500	0.800000	0.761100	0.7881	+0.395%	1,319,499	-28.854%
2026-04-23	0.82770	0.827700	0.772500	0.7850	-5.159%	2,338,255	-28.573%
2026-04-22	0.78000	0.854900	0.770000	0.8277	+11.086%	4,055,725	-32.258%
2026-04-21	0.80975	0.809900	0.743400	0.7451	-7.210%	2,866,171	-24.748%
2026-04-20	0.69510	0.815000	0.673200	0.8030	+15.407%	6,527,450	-30.174%
2026-04-17	0.65010	0.758800	0.650100	0.6958	+4.349%	3,436,694	-19.416%
2026-04-16	0.69670	0.696700	0.640200	0.6668	-1.448%	1,253,247	-15.912%
2026-04-15	0.65570	0.680000	0.650000	0.6766	+3.424%	1,586,613	-17.130%
2026-04-14	0.62970	0.665000	0.620000	0.6542	+6.461%	2,538,503	-14.292%
2026-04-13	0.55860	0.614500	0.558600	0.6145	+8.588%	2,022,025	-8.755%
2026-04-10	0.59000	0.597200	0.565400	0.5659	-3.824%	1,352,717	-0.919%
2026-04-09	0.58440	0.614650	0.575000	0.5884	-0.792%	1,008,512	-4.708%
2026-04-08	0.60210	0.614800	0.580900	0.5931	+2.969%	1,440,866	-5.463%
2026-04-07	0.58000	0.580000	0.546900	0.5760	-0.929%	987,640	-2.656%
2026-04-06	0.58000	0.609900	0.578300	0.5814	+0.623%	1,705,132	-3.560%
2026-04-02	0.54910	0.580000	0.531000	0.5778	+1.457%	1,304,554	-2.960%
2026-04-01	0.56050	0.599300	0.560500	0.5695	+0.459%	1,667,362	-1.545%
2026-03-31	0.50000	0.566900	0.500000	0.5669	+13.063%	3,022,224	-1.094%
2026-03-30	0.54830	0.555000	0.450000	0.5014	-7.695%	4,887,178	+11.827%
2026-03-27	0.59700	0.598500	0.537100	0.5432	-10.951%	4,241,228	+3.222%
2026-03-26	0.69990	0.730000	0.610000	0.6100	-9.401%	5,080,481	-8.082%
2026-03-25	0.56440	0.679400	0.564400	0.6733	+19.890%	5,553,205	-16.724%
2026-03-24	0.58130	0.588899	0.561600	0.5616	-3.389%	1,314,078	-0.160%
2026-03-23	0.55700	0.590000	0.554300	0.5813	+4.739%	1,634,867	-3.544%
2026-03-20	0.54160	0.586200	0.540200	0.5550	+2.683%	3,522,002	+1.027%
2026-03-19	0.57700	0.577000	0.536100	0.5405	-5.175%	1,931,844	+3.737%
2026-03-18	0.60000	0.603500	0.570000	0.5700	-6.235%	2,906,574	-1.632%
2026-03-17	0.61000	0.622500	0.600100	0.6079	-0.783%	2,065,080	-7.764%
2026-03-16	0.65000	0.659900	0.606000	0.6127	-2.977%	3,292,315	-8.487%
2026-03-13	0.66740	0.669900	0.631500	0.6315	-3.896%	2,153,289	-11.211%
2026-03-12	0.67760	0.679300	0.652500	0.6571	-3.750%	1,525,315	-14.671%
2026-03-11	0.66060	0.690000	0.660600	0.6827	+1.306%	1,133,256	-17.870%
2026-03-10	0.67000	0.691899	0.665000	0.6739	+1.156%	1,531,713	-16.798%
2026-03-09	0.66500	0.675200	0.650000	0.6662	+0.331%	1,546,205	-15.836%
2026-03-06	0.68010	0.696300	0.664000	0.6640	-2.367%	958,414	-15.557%
2026-03-05	0.68270	0.707200	0.670000	0.6801	-0.381%	1,307,842	-17.556%
2026-03-04	0.67000	0.694000	0.662600	0.6827	+3.267%	1,313,658	-17.870%
2026-03-03	0.65270	0.677850	0.646300	0.6611	-1.475%	1,403,428	-15.187%
2026-03-02	0.65010	0.682700	0.631200	0.6710	+1.482%	1,440,721	-16.438%
2026-02-27	0.68000	0.683000	0.655000	0.6612	-2.865%	1,455,228	-15.200%
2026-02-26	0.67500	0.693100	0.667000	0.6807	-0.029%	911,301	-17.629%
2026-02-25	0.69260	0.706900	0.680400	0.6809	-0.059%	1,330,727	-17.653%
2026-02-24	0.66330	0.692100	0.662600	0.6813	+2.822%	917,858	-17.701%
2026-02-23	0.67750	0.678450	0.653500	0.6626	-1.939%	1,291,629	-15.379%
2026-02-20	0.68000	0.720000	0.673100	0.6757	-1.430%	1,414,658	-17.019%
2026-02-19	0.69170	0.695000	0.672000	0.6855	-0.939%	1,120,013	-18.206%
2026-02-18	0.67690	0.720000	0.675200	0.6920	+3.284%	1,821,454	-18.974%
2026-02-17	0.70000	0.709000	0.661900	0.6700	-2.432%	1,997,827	-16.313%
2026-02-13	0.66000	0.716400	0.656200	0.6867	+4.030%	2,148,204	-18.349%
2026-02-12	0.68520	0.685200	0.653200	0.6601	-3.663%	1,834,913	-15.058%
2026-02-11	0.69560	0.698200	0.660000	0.6852	-0.189%	2,161,989	-18.170%
2026-02-10	0.71220	0.738700	0.685800	0.6865	-3.337%	2,186,993	-18.325%
2026-02-09	0.71210	0.720000	0.670800	0.7102	+1.154%	1,570,345	-21.050%
2026-02-06	0.66300	0.719200	0.650000	0.7021	+9.123%	2,523,088	-20.140%
2026-02-05	0.67000	0.689800	0.642300	0.6434	-6.224%	2,441,124	-12.854%
2026-02-04	0.70670	0.710100	0.655000	0.6861	-3.066%	3,636,605	-18.277%
2026-02-03	0.71000	0.724030	0.668000	0.7078	-0.674%	2,926,718	-20.783%
2026-02-02	0.73000	0.730000	0.675200	0.7126	+0.366%	2,780,020	-21.316%
2026-01-30	0.76700	0.780000	0.710000	0.7100	-7.419%	2,919,272	-21.028%
2026-01-29	0.79210	0.799800	0.750000	0.7669	-1.956%	2,363,457	-26.887%
2026-01-28	0.84580	0.859799	0.779100	0.7822	-7.014%	3,134,486	-28.318%
2026-01-27	0.83380	0.865900	0.830000	0.8412	+1.349%	1,517,220	-33.345%
2026-01-26	0.89000	0.898000	0.830000	0.8300	-6.742%	2,439,064	-32.446%
2026-01-23	0.91000	0.915200	0.870200	0.8900	-1.374%	2,528,709	-37.000%
2026-01-22	0.85310	0.923400	0.853100	0.9024	+8.475%	3,587,351	-37.866%
2026-01-21	0.85000	0.888000	0.820200	0.8319	-0.811%	2,460,291	-32.600%
2026-01-20	0.87020	0.880000	0.835000	0.8387	-5.445%	3,794,508	-33.147%
2026-01-16	0.89900	0.917400	0.880000	0.8870	+1.954%	2,746,659	-36.787%
2026-01-15	0.92680	0.940000	0.870000	0.8700	-4.783%	3,027,811	-35.552%
2026-01-14	0.88990	0.967200	0.882100	0.9137	+2.215%	3,848,843	-38.634%
2026-01-13	0.92000	0.939300	0.863000	0.8939	-2.721%	4,208,706	-37.275%
2026-01-12	0.77740	0.930000	0.770000	0.9189	+22.520%	13,050,058	-38.981%
2026-01-09	0.78840	0.798000	0.750000	0.7500	-3.846%	3,038,994	-25.240%
2026-01-08	0.76900	0.810000	0.755300	0.7800	+3.848%	2,405,353	-28.115%
2026-01-07	0.82100	0.837800	0.751100	0.7511	-6.881%	5,043,043	-25.349%
2026-01-06	0.74000	0.810000	0.730000	0.8066	+12.434%	5,553,184	-30.486%
2026-01-05	0.76040	0.764400	0.715600	0.7174	-3.002%	3,449,768	-21.843%
2026-01-02	0.68710	0.750000	0.679600	0.7396	+10.885%	4,052,761	-24.189%
2025-12-31	0.64180	0.688600	0.640000	0.6670	+3.539%	3,649,299	-15.937%
2025-12-30	0.66000	0.675000	0.630000	0.6442	-3.172%	5,954,495	-12.962%
2025-12-29	0.67300	0.708800	0.660100	0.6653	-3.942%	5,016,016	-15.722%
2025-12-26	0.71100	0.715000	0.672200	0.6926	-3.952%	3,749,878	-19.044%
2025-12-24	0.72330	0.730000	0.690000	0.7211	-0.304%	3,180,615	-22.244%
2025-12-23	0.76000	0.770000	0.712000	0.7233	-3.560%	4,712,903	-22.480%
2025-12-22	0.79000	0.810000	0.750000	0.7500	-3.945%	7,001,890	-25.240%
2025-12-19	0.80500	0.821300	0.776500	0.7808	-3.605%	11,312,792	-28.189%
2025-12-18	0.80000	0.840000	0.791901	0.8100	+3.395%	4,073,714	-30.778%
2025-12-17	0.82500	0.850000	0.778600	0.7834	-3.983%	5,087,176	-28.427%
2025-12-16	0.80865	0.834900	0.772200	0.8159	+2.823%	4,486,816	-31.278%
2025-12-15	0.83900	0.850000	0.790000	0.7935	+1.874%	15,666,018	-29.338%
2025-12-12	0.87510	0.880000	0.773000	0.7789	-12.068%	17,417,333	-28.014%
2025-12-11	0.88125	0.948500	0.855000	0.8858	-6.145%	20,010,357	-36.701%
2025-12-10	1.01000	1.030000	0.920200	0.9438	-6.090%	24,717,515	-40.591%
2025-12-09	1.08000	1.085000	0.990000	1.0050	-8.636%	8,673,916	-44.209%
2025-12-08	1.22000	1.220000	1.090000	1.1000	-8.333%	7,988,482	-49.027%
2025-12-05	1.37500	1.380000	1.180000	1.2000	-15.493%	7,911,909	-53.275%
2025-12-04	1.35000	1.430000	1.330000	1.4200	+5.185%	1,783,026	-60.514%
2025-12-03	1.25000	1.370000	1.240000	1.3500	+7.143%	1,707,246	-58.467%
2025-12-02	1.25000	1.300000	1.250000	1.2600	0.000%	1,137,433	-55.500%
2025-12-01	1.28000	1.290000	1.240500	1.2600	-3.817%	1,194,811	-55.500%
2025-11-28	1.29000	1.350000	1.290000	1.3100	+2.344%	996,355	-57.198%
2025-11-26	1.27000	1.320000	1.250000	1.2800	+0.787%	1,565,249	-56.195%
2025-11-25	1.30000	1.300000	1.220100	1.2700	-3.053%	1,622,135	-55.850%
2025-11-24	1.30000	1.320000	1.280000	1.3100	+0.769%	1,481,819	-57.198%
2025-11-21	1.31000	1.320000	1.200000	1.3000	-1.515%	4,269,843	-56.869%
2025-11-20	1.40000	1.470000	1.310000	1.3200	-2.941%	2,256,048	-57.523%
2025-11-19	1.41000	1.430000	1.350000	1.3600	-3.546%	1,865,032	-58.772%
2025-11-18	1.34500	1.440000	1.320100	1.4100	+0.714%	2,627,236	-60.234%
2025-11-17	1.41000	1.470000	1.380000	1.4000	-0.709%	2,246,481	-59.950%
2025-11-14	1.40000	1.468500	1.400000	1.4100	-3.425%	2,308,137	-60.234%
2025-11-13	1.56000	1.570000	1.430000	1.4600	-7.595%	2,160,735	-61.596%
2025-11-12	1.62000	1.629900	1.530100	1.5800	-1.863%	2,124,254	-64.513%
2025-11-11	1.64000	1.640000	1.540000	1.6100	-0.617%	1,919,400	-65.174%
2025-11-10	1.61000	1.700000	1.600000	1.6200	+1.887%	2,625,075	-65.389%
2025-11-07	1.37500	1.600000	1.350100	1.5900	+5.298%	3,007,203	-64.736%
2025-11-06	1.63000	1.650000	1.495000	1.5100	-7.927%	2,844,555	-62.868%
2025-11-05	1.50000	1.660000	1.500000	1.6400	+10.811%	2,553,494	-65.811%
2025-11-04	1.50000	1.570000	1.470000	1.4800	-5.128%	2,292,330	-62.115%
2025-11-03	1.69000	1.700000	1.540000	1.5600	-8.235%	3,624,401	-64.058%
2025-10-31	1.61000	1.730000	1.600000	1.7000	+5.590%	2,256,902	-67.018%
2025-10-30	1.66000	1.690000	1.600000	1.6100	-4.734%	2,337,805	-65.174%
2025-10-29	1.71000	1.779900	1.660000	1.6900	-1.744%	3,553,576	-66.822%
2025-10-28	1.82000	1.860000	1.720000	1.7200	-5.495%	3,416,640	-67.401%
2025-10-27	1.95000	1.960000	1.810000	1.8200	-5.699%	2,940,102	-69.192%
2025-10-24	1.83000	1.940000	1.800000	1.9300	+7.821%	4,536,370	-70.948%
2025-10-23	1.80000	1.820000	1.765000	1.7900	0.000%	1,785,884	-68.676%
2025-10-22	1.71000	1.800000	1.690000	1.7900	+1.130%	4,264,893	-68.676%
2025-10-21	1.86000	1.865000	1.745000	1.7700	-6.349%	3,297,375	-68.322%
2025-10-20	1.90000	1.930000	1.870000	1.8900	+3.846%	2,832,351	-70.333%
2025-10-17	1.86000	1.885000	1.760000	1.8200	-4.712%	4,081,986	-69.192%
2025-10-16	2.13000	2.155000	1.890000	1.9100	-11.574%	6,684,871	-70.644%
2025-10-15	2.32000	2.350000	2.080000	2.1600	-4.846%	6,068,191	-74.042%
2025-10-14	2.15000	2.360000	2.050000	2.2700	+1.794%	6,201,325	-75.300%
2025-10-13	2.14000	2.260000	2.090000	2.2300	+10.396%	5,515,503	-74.857%
2025-10-10	2.25000	2.310000	2.020000	2.0200	-9.417%	9,321,541	-72.243%
2025-10-09	2.33000	2.380000	2.150000	2.2300	-3.043%	6,278,787	-74.857%
2025-10-08	2.41000	2.630000	2.230000	2.3000	-2.954%	12,693,422	-75.622%
2025-10-07	2.60000	2.649900	2.350000	2.3700	-5.200%	11,161,524	-76.342%
2025-10-06	2.26000	2.560000	2.130000	2.5000	+25.000%	21,885,425	-77.572%
2025-10-03	1.83000	2.170000	1.820000	2.0000	+13.636%	13,705,817	-71.965%
2025-10-02	1.81000	1.850000	1.760000	1.7600	-2.762%	3,990,433	-68.142%
2025-10-01	1.63000	1.840000	1.620900	1.8100	+10.366%	5,199,775	-69.022%
2025-09-30	1.74000	1.780000	1.620000	1.6400	-6.286%	3,869,713	-65.811%
2025-09-29	1.56000	1.820000	1.550000	1.7500	+15.132%	8,477,045	-67.960%
2025-09-26	1.57000	1.590000	1.500000	1.5200	-0.654%	2,697,252	-63.112%
2025-09-25	1.53000	1.590000	1.470000	1.5300	-3.165%	3,805,599	-63.353%
2025-09-24	1.60000	1.700000	1.560000	1.5800	-0.629%	3,786,019	-64.513%
2025-09-23	1.64000	1.720000	1.570000	1.5900	-1.852%	5,382,887	-64.736%
2025-09-22	1.60000	1.630000	1.540000	1.6200	+6.579%	5,776,925	-65.389%
2025-09-19	1.43000	1.610000	1.410000	1.5200	+7.042%	8,473,682	-63.112%
2025-09-18	1.40000	1.435000	1.360000	1.4200	+4.412%	3,214,756	-60.514%
2025-09-17	1.35000	1.440000	1.330000	1.3600	+0.741%	4,158,306	-58.772%
2025-09-16	1.37000	1.370000	1.280000	1.3500	-0.735%	2,741,533	-58.467%
2025-09-15	1.40500	1.440000	1.310000	1.3600	+1.493%	4,095,747	-58.772%
2025-09-12	1.26000	1.360000	1.220000	1.3400	+7.200%	5,168,680	-58.157%
2025-09-11	1.11000	1.260000	1.110000	1.2500	+10.619%	4,985,459	-55.144%
2025-09-10	1.16000	1.210000	1.120100	1.1300	-0.877%	3,616,508	-50.381%
2025-09-09	1.12000	1.160000	1.100000	1.1400	+3.636%	2,462,268	-50.816%
2025-09-08	1.13000	1.130000	1.050000	1.1000	+7.843%	2,810,224	-49.027%
2025-09-05	1.03000	1.077000	1.010000	1.0200	0.000%	2,168,950	-45.029%
2025-09-04	1.09000	1.090000	1.010000	1.0200	-6.422%	2,507,115	-45.029%
2025-09-03	1.12000	1.160000	1.070000	1.0900	-0.909%	1,750,591	-48.560%
2025-09-02	1.11000	1.160000	1.080000	1.1000	-6.780%	3,552,783	-49.027%
2025-08-29	1.22000	1.229900	1.120000	1.1800	-3.279%	5,658,948	-52.483%
2025-08-28	1.04000	1.230000	1.030000	1.2200	+17.308%	10,877,759	-54.041%
2025-08-27	1.00000	1.090000	1.000000	1.0400	+2.970%	2,536,430	-46.087%
2025-08-26	1.00000	1.030000	1.000000	1.0100	+1.000%	1,198,768	-44.485%
2025-08-25	1.00000	1.030000	0.999300	1.0000	+3.093%	2,331,159	-43.930%
2025-08-22	0.91120	0.994901	0.911200	0.9700	+6.593%	3,276,508	-42.196%
2025-08-21	0.90800	0.924100	0.882000	0.9100	-0.893%	1,826,143	-38.385%
2025-08-20	0.92500	0.933599	0.910000	0.9182	-1.279%	3,180,022	-38.935%
2025-08-19	0.98000	0.980100	0.920000	0.9301	-9.699%	5,022,078	-39.716%
2025-08-18	0.97000	1.050000	0.966800	1.0300	+9.563%	6,818,331	-45.563%
2025-08-15	0.94000	0.970000	0.912500	0.9401	-0.202%	1,931,739	-40.357%
2025-08-14	0.94000	0.945000	0.901400	0.9420	+0.106%	1,140,127	-40.478%
2025-08-13	0.92000	0.957200	0.920000	0.9410	+3.202%	1,686,727	-40.414%
2025-08-12	0.89120	0.917800	0.882100	0.9118	+2.380%	1,453,033	-38.506%
2025-08-11	0.87000	0.918800	0.870000	0.8906	+2.960%	1,550,231	-37.042%
2025-08-08	0.89400	0.899900	0.840000	0.8650	-4.314%	2,804,483	-35.179%
2025-08-07	0.91220	0.946100	0.893000	0.9040	-0.899%	1,534,668	-37.976%
2025-08-06	0.95000	0.954600	0.906000	0.9122	-4.442%	1,631,231	-38.533%
2025-08-05	0.96090	0.989400	0.940700	0.9546	-0.594%	1,327,296	-41.263%
2025-08-04	0.96500	0.987400	0.953600	0.9603	+0.989%	1,097,761	-41.612%
2025-08-01	0.96000	0.978700	0.928900	0.9509	-2.311%	1,397,291	-41.035%
2025-07-31	0.99400	1.040000	0.971000	0.9734	-2.533%	1,999,193	-42.398%
2025-07-30	1.00000	1.040000	0.989000	0.9987	+0.615%	1,909,204	-43.857%
2025-07-29	1.04000	1.049900	0.971100	0.9926	-6.358%	3,108,950	-43.512%
2025-07-28	1.12000	1.140000	1.020000	1.0600	-5.357%	3,193,966	-47.104%
2025-07-25	1.17000	1.170000	1.080000	1.1200	-3.448%	2,119,023	-49.938%
2025-07-24	1.24000	1.250000	1.140000	1.1600	-4.918%	2,732,393	-51.664%
2025-07-23	1.17000	1.270000	1.155000	1.2200	+5.172%	4,502,594	-54.041%
2025-07-22	1.16000	1.250000	1.110000	1.1600	+2.655%	4,655,920	-51.664%
2025-07-21	1.09000	1.200000	1.080000	1.1300	+7.619%	5,576,212	-50.381%
2025-07-18	0.95500	1.060100	0.955000	1.0500	+9.148%	4,223,293	-46.600%
2025-07-17	0.92000	0.968000	0.920000	0.9620	+3.108%	2,462,687	-41.715%
2025-07-16	0.95000	0.960000	0.915200	0.9330	-1.789%	2,366,535	-39.904%
2025-07-15	0.97100	1.020000	0.950000	0.9500	-1.042%	2,198,391	-40.979%
2025-07-14	0.97000	0.980000	0.937500	0.9600	-0.714%	1,852,493	-41.594%
2025-07-11	1.02000	1.030000	0.960000	0.9669	-6.126%	2,250,302	-42.011%
2025-07-10	1.03000	1.100000	1.010000	1.0300	+0.980%	3,754,629	-45.563%
2025-07-09	0.94100	1.030000	0.941000	1.0200	+8.800%	3,551,914	-45.029%
2025-07-08	0.90950	0.969000	0.904900	0.9375	+4.063%	3,305,527	-40.192%
2025-07-07	0.94010	0.954900	0.883100	0.9009	-6.555%	3,832,656	-37.762%
2025-07-03	0.93990	0.989300	0.930800	0.9641	+5.366%	2,175,258	-41.842%
2025-07-02	0.89280	0.944550	0.892800	0.9150	+2.212%	2,562,775	-38.721%
2025-07-01	0.91000	0.928500	0.861000	0.8952	-4.756%	3,136,989	-37.366%
2025-06-30	0.93630	0.959200	0.893500	0.9399	+1.765%	4,010,722	-40.345%
2025-06-27	1.02000	1.040000	0.923600	0.9236	-8.554%	17,768,739	-39.292%
2025-06-26	0.92150	1.040000	0.897000	1.0100	+10.142%	5,674,286	-44.485%
2025-06-25	0.87410	0.970000	0.845000	0.9170	+6.628%	4,743,911	-38.855%
2025-06-24	0.87000	0.895600	0.850000	0.8600	+3.142%	3,344,735	-34.802%
2025-06-23	0.91200	0.921900	0.816600	0.8338	-10.440%	3,446,533	-32.754%
2025-06-20	0.95000	0.980000	0.910501	0.9310	-1.897%	7,579,389	-39.774%
2025-06-18	0.86850	0.977600	0.864000	0.9490	+10.246%	6,569,078	-40.917%
2025-06-17	0.88710	0.887200	0.840000	0.8608	-2.613%	2,764,271	-34.863%
2025-06-16	0.88000	0.918799	0.870000	0.8839	+1.844%	2,148,326	-36.565%
2025-06-13	0.90000	0.900000	0.850000	0.8679	-5.745%	1,685,128	-35.396%
2025-06-12	0.94000	0.957900	0.900000	0.9208	-0.936%	1,901,592	-39.107%
2025-06-11	0.99000	1.020000	0.910000	0.9295	-3.739%	3,794,985	-39.677%
2025-06-10	1.02900	1.090000	0.950000	0.9656	+2.137%	5,787,610	-41.932%
2025-06-09	0.89000	0.959700	0.887500	0.9454	+9.206%	2,902,020	-40.692%
2025-06-06	0.82900	0.873450	0.810200	0.8657	+10.675%	2,345,957	-35.232%
2025-06-05	0.83930	0.845400	0.782200	0.7822	-6.881%	1,450,640	-28.318%
2025-06-04	0.80000	0.840000	0.780001	0.8400	+6.816%	2,931,694	-33.250%
2025-06-03	0.72360	0.802500	0.711500	0.7864	+10.543%	4,174,044	-28.700%
2025-06-02	0.71770	0.729900	0.690000	0.7114	+1.195%	2,403,031	-21.184%
2025-05-30	0.72000	0.726600	0.701000	0.7030	-4.884%	1,196,862	-20.242%
2025-05-29	0.75390	0.784400	0.724600	0.7391	-1.440%	1,535,194	-24.137%
2025-05-28	0.73000	0.765700	0.720600	0.7499	-0.412%	2,180,219	-25.230%
2025-05-27	0.72000	0.753000	0.701600	0.7530	+4.453%	1,777,379	-25.538%
2025-05-23	0.69000	0.720900	0.670000	0.7209	+2.342%	1,621,699	-22.222%
2025-05-22	0.71000	0.714900	0.685500	0.7044	-1.661%	1,786,919	-20.400%
2025-05-21	0.72000	0.739800	0.706300	0.7163	-3.177%	1,519,647	-21.723%
2025-05-20	0.72520	0.755000	0.714300	0.7398	+1.218%	1,703,032	-24.209%
2025-05-19	0.73000	0.758050	0.721700	0.7309	-2.155%	1,473,130	-23.286%
2025-05-16	0.71000	0.765800	0.710000	0.7470	+5.049%	2,565,000	-24.940%
2025-05-15	0.74000	0.740550	0.691600	0.7111	-4.113%	5,189,788	-21.150%
2025-05-14	0.78170	0.783400	0.740000	0.7416	-4.568%	4,035,222	-24.393%
2025-05-13	0.78070	0.795000	0.755100	0.7771	-10.110%	5,348,998	-27.847%
2025-05-12	0.88000	0.884900	0.820000	0.8645	+3.150%	3,487,644	-35.142%
2025-05-09	0.84900	0.878500	0.820100	0.8381	+0.179%	2,275,606	-33.099%
2025-05-08	0.76740	0.850000	0.762800	0.8366	+10.530%	3,975,511	-32.979%
2025-05-07	0.73200	0.762600	0.730000	0.7569	+3.841%	1,485,628	-25.922%
2025-05-06	0.71000	0.737400	0.710000	0.7289	+1.987%	1,207,473	-23.076%
2025-05-05	0.76450	0.764500	0.714050	0.7147	-4.579%	2,472,516	-21.548%
2025-05-02	0.74000	0.769900	0.730000	0.7490	+1.477%	1,778,126	-25.140%
2025-05-01	0.74640	0.748800	0.716200	0.7381	+0.820%	1,277,926	-24.035%
2025-04-30	0.73130	0.740000	0.700000	0.7321	-1.797%	2,646,305	-23.412%
2025-04-29	0.75190	0.767000	0.725100	0.7455	-2.127%	1,691,341	-24.789%
2025-04-28	0.80970	0.809700	0.743200	0.7617	-3.995%	2,998,796	-26.388%
2025-04-25	0.76840	0.817300	0.768400	0.7934	+3.052%	5,802,325	-29.329%
2025-04-24	0.71000	0.775000	0.710000	0.7699	+9.005%	2,070,574	-27.172%
2025-04-23	0.72900	0.750000	0.703200	0.7063	+0.987%	3,073,502	-20.614%
2025-04-22	0.66500	0.720000	0.661650	0.6994	+5.570%	1,950,450	-19.831%
2025-04-21	0.68000	0.680000	0.645800	0.6625	-3.256%	1,824,252	-15.366%
2025-04-17	0.68160	0.710000	0.668100	0.6848	+0.176%	3,255,500	-18.122%
2025-04-16	0.67000	0.700000	0.663100	0.6836	+1.756%	2,802,680	-17.978%
2025-04-15	0.71900	0.720700	0.670100	0.6718	-6.003%	3,332,455	-16.538%
2025-04-14	0.77000	0.777500	0.710000	0.7147	-4.375%	4,684,956	-21.548%