Dark

BLNK
Blink Charging Co. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:36 PM EDT

0.5200USD+6.286%(+0.0300)1,773,396

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

0.5010USD+2.245%(+0.0110)15,724

After-hours

Jul 31, 2026 4:51:30 PM EDT

0.5291USD+1.594%(+0.0083)18,429

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.50650	0.538300	0.499500	0.5170	+5.510%	1,776,164	0.000%
2026-07-30	0.48000	0.500000	0.477450	0.4900	+4.233%	1,940,212	+5.510%
2026-07-29	0.51050	0.519799	0.463100	0.4701	-8.789%	3,705,094	+9.977%
2026-07-28	0.55480	0.554800	0.515000	0.5154	-6.900%	1,502,880	+0.310%
2026-07-27	0.55000	0.565400	0.532500	0.5536	+5.831%	1,092,048	-6.611%
2026-07-24	0.55350	0.559799	0.520000	0.5231	-5.578%	1,243,006	-1.166%
2026-07-23	0.55425	0.567200	0.544600	0.5540	+0.090%	874,566	-6.679%
2026-07-22	0.56500	0.579900	0.553500	0.5535	-3.150%	672,892	-6.594%
2026-07-21	0.55940	0.587700	0.554000	0.5715	+3.589%	998,418	-9.536%
2026-07-20	0.55630	0.572700	0.548800	0.5517	+0.218%	1,003,850	-6.290%
2026-07-17	0.55000	0.572600	0.550000	0.5505	-0.254%	974,230	-6.085%
2026-07-16	0.57170	0.571700	0.551100	0.5519	-3.884%	993,333	-6.324%
2026-07-15	0.56700	0.588700	0.567000	0.5742	+0.932%	748,245	-9.962%
2026-07-14	0.55000	0.577300	0.547700	0.5689	+4.808%	905,228	-9.123%
2026-07-13	0.57000	0.578000	0.535400	0.5428	-4.772%	1,512,196	-4.753%
2026-07-10	0.60000	0.600000	0.570000	0.5700	-3.814%	757,153	-9.298%
2026-07-09	0.58480	0.600000	0.576100	0.5926	+2.490%	952,676	-12.757%
2026-07-08	0.58720	0.589900	0.562100	0.5782	-2.000%	1,245,986	-10.585%
2026-07-07	0.62170	0.630000	0.587400	0.5900	-5.615%	1,264,087	-12.373%
2026-07-06	0.62000	0.644900	0.620000	0.6251	-0.478%	594,851	-17.293%
2026-07-02	0.66000	0.684700	0.621800	0.6281	-3.384%	962,860	-17.688%
2026-07-01	0.64000	0.678000	0.631800	0.6501	+1.610%	1,187,466	-20.474%
2026-06-30	0.63500	0.652000	0.616300	0.6398	+1.749%	1,189,044	-19.193%
2026-06-29	0.60070	0.646300	0.600000	0.6288	+3.455%	1,178,817	-17.780%
2026-06-26	0.60000	0.624000	0.585000	0.6078	+0.963%	788,365	-14.939%
2026-06-25	0.59530	0.609900	0.577400	0.6020	+1.024%	1,196,439	-14.120%
2026-06-24	0.62000	0.620000	0.573000	0.5959	-4.026%	2,308,131	-13.240%
2026-06-23	0.65000	0.650000	0.618000	0.6209	-4.857%	1,323,397	-16.734%
2026-06-22	0.65000	0.690000	0.638400	0.6526	+0.400%	2,399,155	-20.778%
2026-06-18	0.65760	0.665500	0.635300	0.6500	-0.642%	15,417,203	-20.462%
2026-06-17	0.68000	0.680000	0.632400	0.6542	-2.576%	2,826,785	-20.972%
2026-06-16	0.66500	0.679100	0.652800	0.6715	+1.343%	2,572,692	-23.008%
2026-06-15	0.67400	0.702000	0.657500	0.6626	+0.852%	2,678,870	-21.974%
2026-06-12	0.68850	0.689900	0.650800	0.6570	-3.553%	1,528,947	-21.309%
2026-06-11	0.67810	0.697400	0.670400	0.6812	+1.626%	1,035,777	-24.105%
2026-06-10	0.66600	0.710400	0.666000	0.6703	-1.339%	1,117,642	-22.870%
2026-06-09	0.71120	0.723000	0.657600	0.6794	-2.957%	2,142,120	-23.903%
2026-06-08	0.69100	0.719900	0.688200	0.7001	+1.744%	1,949,875	-26.153%
2026-06-05	0.75000	0.750200	0.680000	0.6881	-8.933%	2,906,946	-24.866%
2026-06-04	0.76800	0.785000	0.750000	0.7556	-1.538%	1,157,451	-31.578%
2026-06-03	0.79990	0.800000	0.753000	0.7674	-3.362%	1,843,888	-32.630%
2026-06-02	0.84480	0.844800	0.780000	0.7941	-5.845%	2,257,360	-34.895%
2026-06-01	0.82390	0.862900	0.800000	0.8434	+2.107%	3,302,657	-38.700%
2026-05-29	0.83000	0.840100	0.794000	0.8260	-1.912%	1,800,548	-37.409%
2026-05-28	0.83110	0.860000	0.818100	0.8421	+1.519%	1,671,536	-38.606%
2026-05-27	0.78000	0.847900	0.780000	0.8295	+6.169%	2,207,614	-37.673%
2026-05-26	0.82600	0.866500	0.775000	0.7813	-4.743%	2,370,442	-33.828%
2026-05-22	0.83990	0.880000	0.820000	0.8202	-1.181%	1,966,436	-36.967%
2026-05-21	0.78950	0.848400	0.780000	0.8300	+4.798%	1,750,450	-37.711%
2026-05-20	0.75100	0.807900	0.740400	0.7920	+7.594%	1,637,127	-34.722%
2026-05-19	0.78000	0.790000	0.725000	0.7361	-6.574%	2,496,242	-29.765%
2026-05-18	0.85000	0.859890	0.780400	0.7879	-5.232%	1,757,555	-34.383%
2026-05-15	0.87000	0.886200	0.820000	0.8314	-4.972%	2,219,061	-37.816%
2026-05-14	0.92000	0.920000	0.850000	0.8749	-3.836%	3,030,392	-40.908%
2026-05-13	0.91610	1.000000	0.880000	0.9098	+1.078%	2,766,889	-43.174%
2026-05-12	1.03500	1.035000	0.872600	0.9001	-5.857%	5,211,796	-42.562%
2026-05-11	0.86000	0.989000	0.860000	0.9561	+13.108%	9,296,173	-45.926%
2026-05-08	0.81000	0.858400	0.785000	0.8453	+6.568%	2,464,830	-38.838%
2026-05-07	0.86000	0.860500	0.781100	0.7932	-7.606%	2,340,398	-34.821%
2026-05-06	0.74260	0.860000	0.729700	0.8585	+18.610%	4,993,905	-39.779%
2026-05-05	0.72000	0.738800	0.700700	0.7238	-0.069%	1,090,198	-28.571%
2026-05-04	0.74110	0.750000	0.705207	0.7243	-1.723%	1,325,160	-28.621%
2026-05-01	0.73100	0.746000	0.710000	0.7370	+1.669%	1,206,337	-29.851%
2026-04-30	0.71220	0.740000	0.695500	0.7249	+2.027%	1,157,929	-28.680%
2026-04-29	0.75000	0.750000	0.696000	0.7105	-5.769%	1,855,346	-27.234%
2026-04-28	0.75000	0.764800	0.734500	0.7540	-2.697%	966,824	-31.432%
2026-04-27	0.78000	0.780200	0.750100	0.7749	-1.675%	1,093,785	-33.282%
2026-04-24	0.79500	0.800000	0.761100	0.7881	+0.395%	1,319,499	-34.399%
2026-04-23	0.82770	0.827700	0.772500	0.7850	-5.159%	2,338,255	-34.140%
2026-04-22	0.78000	0.854900	0.770000	0.8277	+11.086%	4,055,725	-37.538%
2026-04-21	0.80975	0.809900	0.743400	0.7451	-7.210%	2,866,171	-30.613%
2026-04-20	0.69510	0.815000	0.673200	0.8030	+15.407%	6,527,450	-35.616%
2026-04-17	0.65010	0.758800	0.650100	0.6958	+4.349%	3,436,694	-25.697%
2026-04-16	0.69670	0.696700	0.640200	0.6668	-1.448%	1,253,247	-22.466%
2026-04-15	0.65570	0.680000	0.650000	0.6766	+3.424%	1,586,613	-23.589%
2026-04-14	0.62970	0.665000	0.620000	0.6542	+6.461%	2,538,503	-20.972%
2026-04-13	0.55860	0.614500	0.558600	0.6145	+8.588%	2,022,025	-15.867%
2026-04-10	0.59000	0.597200	0.565400	0.5659	-3.824%	1,352,717	-8.641%
2026-04-09	0.58440	0.614650	0.575000	0.5884	-0.792%	1,008,512	-12.135%
2026-04-08	0.60210	0.614800	0.580900	0.5931	+2.969%	1,440,866	-12.831%
2026-04-07	0.58000	0.580000	0.546900	0.5760	-0.929%	987,640	-10.243%
2026-04-06	0.58000	0.609900	0.578300	0.5814	+0.623%	1,705,132	-11.077%
2026-04-02	0.54910	0.580000	0.531000	0.5778	+1.457%	1,304,554	-10.523%
2026-04-01	0.56050	0.599300	0.560500	0.5695	+0.459%	1,667,362	-9.219%
2026-03-31	0.50000	0.566900	0.500000	0.5669	+13.063%	3,022,224	-8.802%
2026-03-30	0.54830	0.555000	0.450000	0.5014	-7.695%	4,887,178	+3.111%
2026-03-27	0.59700	0.598500	0.537100	0.5432	-10.951%	4,241,228	-4.823%
2026-03-26	0.69990	0.730000	0.610000	0.6100	-9.401%	5,080,481	-15.246%
2026-03-25	0.56440	0.679400	0.564400	0.6733	+19.890%	5,553,205	-23.214%
2026-03-24	0.58130	0.588899	0.561600	0.5616	-3.389%	1,314,078	-7.942%
2026-03-23	0.55700	0.590000	0.554300	0.5813	+4.739%	1,634,867	-11.061%
2026-03-20	0.54160	0.586200	0.540200	0.5550	+2.683%	3,522,002	-6.847%
2026-03-19	0.57700	0.577000	0.536100	0.5405	-5.175%	1,931,844	-4.348%
2026-03-18	0.60000	0.603500	0.570000	0.5700	-6.235%	2,906,574	-9.298%
2026-03-17	0.61000	0.622500	0.600100	0.6079	-0.783%	2,065,080	-14.953%
2026-03-16	0.65000	0.659900	0.606000	0.6127	-2.977%	3,292,315	-15.619%
2026-03-13	0.66740	0.669900	0.631500	0.6315	-3.896%	2,153,289	-18.131%
2026-03-12	0.67760	0.679300	0.652500	0.6571	-3.750%	1,525,315	-21.321%
2026-03-11	0.66060	0.690000	0.660600	0.6827	+1.306%	1,133,256	-24.271%
2026-03-10	0.67000	0.691899	0.665000	0.6739	+1.156%	1,531,713	-23.282%
2026-03-09	0.66500	0.675200	0.650000	0.6662	+0.331%	1,546,205	-22.396%
2026-03-06	0.68010	0.696300	0.664000	0.6640	-2.367%	958,414	-22.139%
2026-03-05	0.68270	0.707200	0.670000	0.6801	-0.381%	1,307,842	-23.982%
2026-03-04	0.67000	0.694000	0.662600	0.6827	+3.267%	1,313,658	-24.271%
2026-03-03	0.65270	0.677850	0.646300	0.6611	-1.475%	1,403,428	-21.797%
2026-03-02	0.65010	0.682700	0.631200	0.6710	+1.482%	1,440,721	-22.951%
2026-02-27	0.68000	0.683000	0.655000	0.6612	-2.865%	1,455,228	-21.809%
2026-02-26	0.67500	0.693100	0.667000	0.6807	-0.029%	911,301	-24.049%
2026-02-25	0.69260	0.706900	0.680400	0.6809	-0.059%	1,330,727	-24.071%
2026-02-24	0.66330	0.692100	0.662600	0.6813	+2.822%	917,858	-24.116%
2026-02-23	0.67750	0.678450	0.653500	0.6626	-1.939%	1,291,629	-21.974%
2026-02-20	0.68000	0.720000	0.673100	0.6757	-1.430%	1,414,658	-23.487%
2026-02-19	0.69170	0.695000	0.672000	0.6855	-0.939%	1,120,013	-24.581%
2026-02-18	0.67690	0.720000	0.675200	0.6920	+3.284%	1,821,454	-25.289%
2026-02-17	0.70000	0.709000	0.661900	0.6700	-2.432%	1,997,827	-22.836%
2026-02-13	0.66000	0.716400	0.656200	0.6867	+4.030%	2,148,204	-24.712%
2026-02-12	0.68520	0.685200	0.653200	0.6601	-3.663%	1,834,913	-21.679%
2026-02-11	0.69560	0.698200	0.660000	0.6852	-0.189%	2,161,989	-24.548%
2026-02-10	0.71220	0.738700	0.685800	0.6865	-3.337%	2,186,993	-24.690%
2026-02-09	0.71210	0.720000	0.670800	0.7102	+1.154%	1,570,345	-27.204%
2026-02-06	0.66300	0.719200	0.650000	0.7021	+9.123%	2,523,088	-26.364%
2026-02-05	0.67000	0.689800	0.642300	0.6434	-6.224%	2,441,124	-19.646%
2026-02-04	0.70670	0.710100	0.655000	0.6861	-3.066%	3,636,605	-24.647%
2026-02-03	0.71000	0.724030	0.668000	0.7078	-0.674%	2,926,718	-26.957%
2026-02-02	0.73000	0.730000	0.675200	0.7126	+0.366%	2,780,020	-27.449%
2026-01-30	0.76700	0.780000	0.710000	0.7100	-7.419%	2,919,272	-27.183%
2026-01-29	0.79210	0.799800	0.750000	0.7669	-1.956%	2,363,457	-32.586%
2026-01-28	0.84580	0.859799	0.779100	0.7822	-7.014%	3,134,486	-33.904%
2026-01-27	0.83380	0.865900	0.830000	0.8412	+1.349%	1,517,220	-38.540%
2026-01-26	0.89000	0.898000	0.830000	0.8300	-6.742%	2,439,064	-37.711%
2026-01-23	0.91000	0.915200	0.870200	0.8900	-1.374%	2,528,709	-41.910%
2026-01-22	0.85310	0.923400	0.853100	0.9024	+8.475%	3,587,351	-42.708%
2026-01-21	0.85000	0.888000	0.820200	0.8319	-0.811%	2,460,291	-37.853%
2026-01-20	0.87020	0.880000	0.835000	0.8387	-5.445%	3,794,508	-38.357%
2026-01-16	0.89900	0.917400	0.880000	0.8870	+1.954%	2,746,659	-41.714%
2026-01-15	0.92680	0.940000	0.870000	0.8700	-4.783%	3,027,811	-40.575%
2026-01-14	0.88990	0.967200	0.882100	0.9137	+2.215%	3,848,843	-43.417%
2026-01-13	0.92000	0.939300	0.863000	0.8939	-2.721%	4,208,706	-42.164%
2026-01-12	0.77740	0.930000	0.770000	0.9189	+22.520%	13,050,058	-43.737%
2026-01-09	0.78840	0.798000	0.750000	0.7500	-3.846%	3,038,994	-31.067%
2026-01-08	0.76900	0.810000	0.755300	0.7800	+3.848%	2,405,353	-33.718%
2026-01-07	0.82100	0.837800	0.751100	0.7511	-6.881%	5,043,043	-31.168%
2026-01-06	0.74000	0.810000	0.730000	0.8066	+12.434%	5,553,184	-35.904%
2026-01-05	0.76040	0.764400	0.715600	0.7174	-3.002%	3,449,768	-27.934%
2026-01-02	0.68710	0.750000	0.679600	0.7396	+10.885%	4,052,761	-30.097%
2025-12-31	0.64180	0.688600	0.640000	0.6670	+3.539%	3,649,299	-22.489%
2025-12-30	0.66000	0.675000	0.630000	0.6442	-3.172%	5,954,495	-19.745%
2025-12-29	0.67300	0.708800	0.660100	0.6653	-3.942%	5,016,016	-22.291%
2025-12-26	0.71100	0.715000	0.672200	0.6926	-3.952%	3,749,878	-25.354%
2025-12-24	0.72330	0.730000	0.690000	0.7211	-0.304%	3,180,615	-28.304%
2025-12-23	0.76000	0.770000	0.712000	0.7233	-3.560%	4,712,903	-28.522%
2025-12-22	0.79000	0.810000	0.750000	0.7500	-3.945%	7,001,890	-31.067%
2025-12-19	0.80500	0.821300	0.776500	0.7808	-3.605%	11,312,792	-33.786%
2025-12-18	0.80000	0.840000	0.791901	0.8100	+3.395%	4,073,714	-36.173%
2025-12-17	0.82500	0.850000	0.778600	0.7834	-3.983%	5,087,176	-34.006%
2025-12-16	0.80865	0.834900	0.772200	0.8159	+2.823%	4,486,816	-36.634%
2025-12-15	0.83900	0.850000	0.790000	0.7935	+1.874%	15,666,018	-34.846%
2025-12-12	0.87510	0.880000	0.773000	0.7789	-12.068%	17,417,333	-33.624%
2025-12-11	0.88125	0.948500	0.855000	0.8858	-6.145%	20,010,357	-41.635%
2025-12-10	1.01000	1.030000	0.920200	0.9438	-6.090%	24,717,515	-45.221%
2025-12-09	1.08000	1.085000	0.990000	1.0050	-8.636%	8,673,916	-48.557%
2025-12-08	1.22000	1.220000	1.090000	1.1000	-8.333%	7,988,482	-53.000%
2025-12-05	1.37500	1.380000	1.180000	1.2000	-15.493%	7,911,909	-56.917%
2025-12-04	1.35000	1.430000	1.330000	1.4200	+5.185%	1,783,026	-63.592%
2025-12-03	1.25000	1.370000	1.240000	1.3500	+7.143%	1,707,246	-61.704%
2025-12-02	1.25000	1.300000	1.250000	1.2600	0.000%	1,137,433	-58.968%
2025-12-01	1.28000	1.290000	1.240500	1.2600	-3.817%	1,194,811	-58.968%
2025-11-28	1.29000	1.350000	1.290000	1.3100	+2.344%	996,355	-60.534%
2025-11-26	1.27000	1.320000	1.250000	1.2800	+0.787%	1,565,249	-59.609%
2025-11-25	1.30000	1.300000	1.220100	1.2700	-3.053%	1,622,135	-59.291%
2025-11-24	1.30000	1.320000	1.280000	1.3100	+0.769%	1,481,819	-60.534%
2025-11-21	1.31000	1.320000	1.200000	1.3000	-1.515%	4,269,843	-60.231%
2025-11-20	1.40000	1.470000	1.310000	1.3200	-2.941%	2,256,048	-60.833%
2025-11-19	1.41000	1.430000	1.350000	1.3600	-3.546%	1,865,032	-61.985%
2025-11-18	1.34500	1.440000	1.320100	1.4100	+0.714%	2,627,236	-63.333%
2025-11-17	1.41000	1.470000	1.380000	1.4000	-0.709%	2,246,481	-63.071%
2025-11-14	1.40000	1.468500	1.400000	1.4100	-3.425%	2,308,137	-63.333%
2025-11-13	1.56000	1.570000	1.430000	1.4600	-7.595%	2,160,735	-64.589%
2025-11-12	1.62000	1.629900	1.530100	1.5800	-1.863%	2,124,254	-67.278%
2025-11-11	1.64000	1.640000	1.540000	1.6100	-0.617%	1,919,400	-67.888%
2025-11-10	1.61000	1.700000	1.600000	1.6200	+1.887%	2,625,075	-68.086%
2025-11-07	1.37500	1.600000	1.350100	1.5900	+5.298%	3,007,203	-67.484%
2025-11-06	1.63000	1.650000	1.495000	1.5100	-7.927%	2,844,555	-65.762%
2025-11-05	1.50000	1.660000	1.500000	1.6400	+10.811%	2,553,494	-68.476%
2025-11-04	1.50000	1.570000	1.470000	1.4800	-5.128%	2,292,330	-65.068%
2025-11-03	1.69000	1.700000	1.540000	1.5600	-8.235%	3,624,401	-66.859%
2025-10-31	1.61000	1.730000	1.600000	1.7000	+5.590%	2,256,902	-69.588%
2025-10-30	1.66000	1.690000	1.600000	1.6100	-4.734%	2,337,805	-67.888%
2025-10-29	1.71000	1.779900	1.660000	1.6900	-1.744%	3,553,576	-69.408%
2025-10-28	1.82000	1.860000	1.720000	1.7200	-5.495%	3,416,640	-69.942%
2025-10-27	1.95000	1.960000	1.810000	1.8200	-5.699%	2,940,102	-71.593%
2025-10-24	1.83000	1.940000	1.800000	1.9300	+7.821%	4,536,370	-73.212%
2025-10-23	1.80000	1.820000	1.765000	1.7900	0.000%	1,785,884	-71.117%
2025-10-22	1.71000	1.800000	1.690000	1.7900	+1.130%	4,264,893	-71.117%
2025-10-21	1.86000	1.865000	1.745000	1.7700	-6.349%	3,297,375	-70.791%
2025-10-20	1.90000	1.930000	1.870000	1.8900	+3.846%	2,832,351	-72.646%
2025-10-17	1.86000	1.885000	1.760000	1.8200	-4.712%	4,081,986	-71.593%
2025-10-16	2.13000	2.155000	1.890000	1.9100	-11.574%	6,684,871	-72.932%
2025-10-15	2.32000	2.350000	2.080000	2.1600	-4.846%	6,068,191	-76.065%
2025-10-14	2.15000	2.360000	2.050000	2.2700	+1.794%	6,201,325	-77.225%
2025-10-13	2.14000	2.260000	2.090000	2.2300	+10.396%	5,515,503	-76.816%
2025-10-10	2.25000	2.310000	2.020000	2.0200	-9.417%	9,321,541	-74.406%
2025-10-09	2.33000	2.380000	2.150000	2.2300	-3.043%	6,278,787	-76.816%
2025-10-08	2.41000	2.630000	2.230000	2.3000	-2.954%	12,693,422	-77.522%
2025-10-07	2.60000	2.649900	2.350000	2.3700	-5.200%	11,161,524	-78.186%
2025-10-06	2.26000	2.560000	2.130000	2.5000	+25.000%	21,885,425	-79.320%
2025-10-03	1.83000	2.170000	1.820000	2.0000	+13.636%	13,705,817	-74.150%
2025-10-02	1.81000	1.850000	1.760000	1.7600	-2.762%	3,990,433	-70.625%
2025-10-01	1.63000	1.840000	1.620900	1.8100	+10.366%	5,199,775	-71.436%
2025-09-30	1.74000	1.780000	1.620000	1.6400	-6.286%	3,869,713	-68.476%
2025-09-29	1.56000	1.820000	1.550000	1.7500	+15.132%	8,477,045	-70.457%
2025-09-26	1.57000	1.590000	1.500000	1.5200	-0.654%	2,697,252	-65.987%
2025-09-25	1.53000	1.590000	1.470000	1.5300	-3.165%	3,805,599	-66.209%
2025-09-24	1.60000	1.700000	1.560000	1.5800	-0.629%	3,786,019	-67.278%
2025-09-23	1.64000	1.720000	1.570000	1.5900	-1.852%	5,382,887	-67.484%
2025-09-22	1.60000	1.630000	1.540000	1.6200	+6.579%	5,776,925	-68.086%
2025-09-19	1.43000	1.610000	1.410000	1.5200	+7.042%	8,473,682	-65.987%
2025-09-18	1.40000	1.435000	1.360000	1.4200	+4.412%	3,214,756	-63.592%
2025-09-17	1.35000	1.440000	1.330000	1.3600	+0.741%	4,158,306	-61.985%
2025-09-16	1.37000	1.370000	1.280000	1.3500	-0.735%	2,741,533	-61.704%
2025-09-15	1.40500	1.440000	1.310000	1.3600	+1.493%	4,095,747	-61.985%
2025-09-12	1.26000	1.360000	1.220000	1.3400	+7.200%	5,168,680	-61.418%
2025-09-11	1.11000	1.260000	1.110000	1.2500	+10.619%	4,985,459	-58.640%
2025-09-10	1.16000	1.210000	1.120100	1.1300	-0.877%	3,616,508	-54.248%
2025-09-09	1.12000	1.160000	1.100000	1.1400	+3.636%	2,462,268	-54.649%
2025-09-08	1.13000	1.130000	1.050000	1.1000	+7.843%	2,810,224	-53.000%
2025-09-05	1.03000	1.077000	1.010000	1.0200	0.000%	2,168,950	-49.314%
2025-09-04	1.09000	1.090000	1.010000	1.0200	-6.422%	2,507,115	-49.314%
2025-09-03	1.12000	1.160000	1.070000	1.0900	-0.909%	1,750,591	-52.569%
2025-09-02	1.11000	1.160000	1.080000	1.1000	-6.780%	3,552,783	-53.000%
2025-08-29	1.22000	1.229900	1.120000	1.1800	-3.279%	5,658,948	-56.186%
2025-08-28	1.04000	1.230000	1.030000	1.2200	+17.308%	10,877,759	-57.623%
2025-08-27	1.00000	1.090000	1.000000	1.0400	+2.970%	2,536,430	-50.288%
2025-08-26	1.00000	1.030000	1.000000	1.0100	+1.000%	1,198,768	-48.812%
2025-08-25	1.00000	1.030000	0.999300	1.0000	+3.093%	2,331,159	-48.300%
2025-08-22	0.91120	0.994901	0.911200	0.9700	+6.593%	3,276,508	-46.701%
2025-08-21	0.90800	0.924100	0.882000	0.9100	-0.893%	1,826,143	-43.187%
2025-08-20	0.92500	0.933599	0.910000	0.9182	-1.279%	3,180,022	-43.694%
2025-08-19	0.98000	0.980100	0.920000	0.9301	-9.699%	5,022,078	-44.415%
2025-08-18	0.97000	1.050000	0.966800	1.0300	+9.563%	6,818,331	-49.806%
2025-08-15	0.94000	0.970000	0.912500	0.9401	-0.202%	1,931,739	-45.006%
2025-08-14	0.94000	0.945000	0.901400	0.9420	+0.106%	1,140,127	-45.117%
2025-08-13	0.92000	0.957200	0.920000	0.9410	+3.202%	1,686,727	-45.058%
2025-08-12	0.89120	0.917800	0.882100	0.9118	+2.380%	1,453,033	-43.299%
2025-08-11	0.87000	0.918800	0.870000	0.8906	+2.960%	1,550,231	-41.949%
2025-08-08	0.89400	0.899900	0.840000	0.8650	-4.314%	2,804,483	-40.231%
2025-08-07	0.91220	0.946100	0.893000	0.9040	-0.899%	1,534,668	-42.810%
2025-08-06	0.95000	0.954600	0.906000	0.9122	-4.442%	1,631,231	-43.324%
2025-08-05	0.96090	0.989400	0.940700	0.9546	-0.594%	1,327,296	-45.841%
2025-08-04	0.96500	0.987400	0.953600	0.9603	+0.989%	1,097,761	-46.163%
2025-08-01	0.96000	0.978700	0.928900	0.9509	-2.311%	1,397,291	-45.630%
2025-07-31	0.99400	1.040000	0.971000	0.9734	-2.533%	1,999,193	-46.887%
2025-07-30	1.00000	1.040000	0.989000	0.9987	+0.615%	1,909,204	-48.233%
2025-07-29	1.04000	1.049900	0.971100	0.9926	-6.358%	3,108,950	-47.915%
2025-07-28	1.12000	1.140000	1.020000	1.0600	-5.357%	3,193,966	-51.226%
2025-07-25	1.17000	1.170000	1.080000	1.1200	-3.448%	2,119,023	-53.839%
2025-07-24	1.24000	1.250000	1.140000	1.1600	-4.918%	2,732,393	-55.431%
2025-07-23	1.17000	1.270000	1.155000	1.2200	+5.172%	4,502,594	-57.623%
2025-07-22	1.16000	1.250000	1.110000	1.1600	+2.655%	4,655,920	-55.431%
2025-07-21	1.09000	1.200000	1.080000	1.1300	+7.619%	5,576,212	-54.248%
2025-07-18	0.95500	1.060100	0.955000	1.0500	+9.148%	4,223,293	-50.762%
2025-07-17	0.92000	0.968000	0.920000	0.9620	+3.108%	2,462,687	-46.258%
2025-07-16	0.95000	0.960000	0.915200	0.9330	-1.789%	2,366,535	-44.587%
2025-07-15	0.97100	1.020000	0.950000	0.9500	-1.042%	2,198,391	-45.579%
2025-07-14	0.97000	0.980000	0.937500	0.9600	-0.714%	1,852,493	-46.146%
2025-07-11	1.02000	1.030000	0.960000	0.9669	-6.126%	2,250,302	-46.530%
2025-07-10	1.03000	1.100000	1.010000	1.0300	+0.980%	3,754,629	-49.806%
2025-07-09	0.94100	1.030000	0.941000	1.0200	+8.800%	3,551,914	-49.314%
2025-07-08	0.90950	0.969000	0.904900	0.9375	+4.063%	3,305,527	-44.853%
2025-07-07	0.94010	0.954900	0.883100	0.9009	-6.555%	3,832,656	-42.613%
2025-07-03	0.93990	0.989300	0.930800	0.9641	+5.366%	2,175,258	-46.375%
2025-07-02	0.89280	0.944550	0.892800	0.9150	+2.212%	2,562,775	-43.497%
2025-07-01	0.91000	0.928500	0.861000	0.8952	-4.756%	3,136,989	-42.248%
2025-06-30	0.93630	0.959200	0.893500	0.9399	+1.765%	4,010,722	-44.994%
2025-06-27	1.02000	1.040000	0.923600	0.9236	-8.554%	17,768,739	-44.023%
2025-06-26	0.92150	1.040000	0.897000	1.0100	+10.142%	5,674,286	-48.812%
2025-06-25	0.87410	0.970000	0.845000	0.9170	+6.628%	4,743,911	-43.621%
2025-06-24	0.87000	0.895600	0.850000	0.8600	+3.142%	3,344,735	-39.884%
2025-06-23	0.91200	0.921900	0.816600	0.8338	-10.440%	3,446,533	-37.995%
2025-06-20	0.95000	0.980000	0.910501	0.9310	-1.897%	7,579,389	-44.468%
2025-06-18	0.86850	0.977600	0.864000	0.9490	+10.246%	6,569,078	-45.522%
2025-06-17	0.88710	0.887200	0.840000	0.8608	-2.613%	2,764,271	-39.940%
2025-06-16	0.88000	0.918799	0.870000	0.8839	+1.844%	2,148,326	-41.509%
2025-06-13	0.90000	0.900000	0.850000	0.8679	-5.745%	1,685,128	-40.431%
2025-06-12	0.94000	0.957900	0.900000	0.9208	-0.936%	1,901,592	-43.853%
2025-06-11	0.99000	1.020000	0.910000	0.9295	-3.739%	3,794,985	-44.379%
2025-06-10	1.02900	1.090000	0.950000	0.9656	+2.137%	5,787,610	-46.458%
2025-06-09	0.89000	0.959700	0.887500	0.9454	+9.206%	2,902,020	-45.314%
2025-06-06	0.82900	0.873450	0.810200	0.8657	+10.675%	2,345,957	-40.280%
2025-06-05	0.83930	0.845400	0.782200	0.7822	-6.881%	1,450,640	-33.904%
2025-06-04	0.80000	0.840000	0.780001	0.8400	+6.816%	2,931,694	-38.452%
2025-06-03	0.72360	0.802500	0.711500	0.7864	+10.543%	4,174,044	-34.257%
2025-06-02	0.71770	0.729900	0.690000	0.7114	+1.195%	2,403,031	-27.326%
2025-05-30	0.72000	0.726600	0.701000	0.7030	-4.884%	1,196,862	-26.458%
2025-05-29	0.75390	0.784400	0.724600	0.7391	-1.440%	1,535,194	-30.050%
2025-05-28	0.73000	0.765700	0.720600	0.7499	-0.412%	2,180,219	-31.057%
2025-05-27	0.72000	0.753000	0.701600	0.7530	+4.453%	1,777,379	-31.341%
2025-05-23	0.69000	0.720900	0.670000	0.7209	+2.342%	1,621,699	-28.284%
2025-05-22	0.71000	0.714900	0.685500	0.7044	-1.661%	1,786,919	-26.604%
2025-05-21	0.72000	0.739800	0.706300	0.7163	-3.177%	1,519,647	-27.824%
2025-05-20	0.72520	0.755000	0.714300	0.7398	+1.218%	1,703,032	-30.116%
2025-05-19	0.73000	0.758050	0.721700	0.7309	-2.155%	1,473,130	-29.265%
2025-05-16	0.71000	0.765800	0.710000	0.7470	+5.049%	2,565,000	-30.790%
2025-05-15	0.74000	0.740550	0.691600	0.7111	-4.113%	5,189,788	-27.296%
2025-05-14	0.78170	0.783400	0.740000	0.7416	-4.568%	4,035,222	-30.286%
2025-05-13	0.78070	0.795000	0.755100	0.7771	-10.110%	5,348,998	-33.471%
2025-05-12	0.88000	0.884900	0.820000	0.8645	+3.150%	3,487,644	-40.197%
2025-05-09	0.84900	0.878500	0.820100	0.8381	+0.179%	2,275,606	-38.313%
2025-05-08	0.76740	0.850000	0.762800	0.8366	+10.530%	3,975,511	-38.202%
2025-05-07	0.73200	0.762600	0.730000	0.7569	+3.841%	1,485,628	-31.695%
2025-05-06	0.71000	0.737400	0.710000	0.7289	+1.987%	1,207,473	-29.071%
2025-05-05	0.76450	0.764500	0.714050	0.7147	-4.579%	2,472,516	-27.662%
2025-05-02	0.74000	0.769900	0.730000	0.7490	+1.477%	1,778,126	-30.975%
2025-05-01	0.74640	0.748800	0.716200	0.7381	+0.820%	1,277,926	-29.955%
2025-04-30	0.73130	0.740000	0.700000	0.7321	-1.797%	2,646,305	-29.381%
2025-04-29	0.75190	0.767000	0.725100	0.7455	-2.127%	1,691,341	-30.651%
2025-04-28	0.80970	0.809700	0.743200	0.7617	-3.995%	2,998,796	-32.126%
2025-04-25	0.76840	0.817300	0.768400	0.7934	+3.052%	5,802,325	-34.837%
2025-04-24	0.71000	0.775000	0.710000	0.7699	+9.005%	2,070,574	-32.848%
2025-04-23	0.72900	0.750000	0.703200	0.7063	+0.987%	3,073,502	-26.802%
2025-04-22	0.66500	0.720000	0.661650	0.6994	+5.570%	1,950,450	-26.079%
2025-04-21	0.68000	0.680000	0.645800	0.6625	-3.256%	1,824,252	-21.962%
2025-04-17	0.68160	0.710000	0.668100	0.6848	+0.176%	3,255,500	-24.504%
2025-04-16	0.67000	0.700000	0.663100	0.6836	+1.756%	2,802,680	-24.371%
2025-04-15	0.71900	0.720700	0.670100	0.6718	-6.003%	3,332,455	-23.043%
2025-04-14	0.77000	0.777500	0.710000	0.7147	-4.375%	4,684,956	-27.662%
2025-04-11	0.70130	0.749000	0.695650	0.7474	+7.881%	6,200,882	-30.827%
2025-04-10	0.74400	0.747300	0.671301	0.6928	-8.782%	6,185,825	-25.375%
2025-04-09	0.74100	0.769800	0.630100	0.7595	+0.503%	13,345,961	-31.929%
2025-04-08	0.86000	0.860000	0.741400	0.7557	-8.963%	2,567,727	-31.587%
2025-04-07	0.76500	0.869700	0.751000	0.8301	+0.290%	3,487,801	-37.718%
2025-04-04	0.85000	0.851500	0.755050	0.8277	-6.082%	3,357,912	-37.538%
2025-04-03	0.90000	0.916200	0.881300	0.8813	-8.035%	2,792,732	-41.337%
2025-04-02	0.91000	0.971700	0.905400	0.9583	+1.806%	1,359,837	-46.050%
2025-04-01	0.92000	0.963200	0.895900	0.9413	+2.572%	1,718,773	-45.076%
2025-03-31	0.90000	0.944000	0.863000	0.9177	-1.945%	2,302,824	-43.664%
2025-03-28	0.95570	0.961300	0.916400	0.9359	-0.266%	1,327,353	-44.759%
2025-03-27	0.95910	0.965900	0.927000	0.9384	-0.677%	1,677,227	-44.906%
2025-03-26	1.00000	1.010000	0.939300	0.9448	-6.455%	6,860,386	-45.279%
2025-03-25	1.03000	1.050000	1.000000	1.0100	-1.942%	2,139,738	-48.812%
2025-03-24	1.01000	1.040000	1.010000	1.0300	+4.019%	2,156,626	-49.806%
2025-03-21	0.99000	1.050000	0.980000	0.9902	-0.980%	2,460,429	-47.788%
2025-03-20	1.01000	1.030000	0.987300	1.0000	-2.913%	1,728,997	-48.300%
2025-03-19	1.03000	1.080000	1.010000	1.0300	0.000%	1,516,074	-49.806%
2025-03-18	1.03000	1.050000	0.993100	1.0300	-1.905%	1,913,026	-49.806%
2025-03-17	0.94000	1.065000	0.940000	1.0500	+10.040%	5,097,925	-50.762%
2025-03-14	0.92590	0.969690	0.901000	0.9542	+5.987%	3,724,456	-45.818%
2025-03-13	0.97700	0.995000	0.877000	0.9003	-7.851%	7,592,999	-42.575%
2025-03-12	1.02000	1.040000	0.945100	0.9770	-3.267%	12,286,529	-47.083%
2025-03-11	0.93000	1.010000	0.924100	1.0100	+9.485%	2,752,822	-48.812%
2025-03-10	1.01000	1.047000	0.920000	0.9225	-11.298%	6,479,453	-43.957%
2025-03-07	1.06000	1.090000	1.020000	1.0400	-1.887%	2,309,070	-50.288%
2025-03-06	0.98000	1.110000	0.969900	1.0600	+8.163%	3,344,531	-51.226%
2025-03-05	0.96000	0.998900	0.940100	0.9800	+2.489%	1,766,601	-47.245%
2025-03-04	0.90500	0.978000	0.870000	0.9562	+5.576%	4,079,377	-45.932%
2025-03-03	1.02000	1.020000	0.905401	0.9057	-11.206%	7,102,710	-42.917%
2025-02-28	1.00000	1.020000	0.970300	1.0200	+0.990%	2,716,961	-49.314%
2025-02-27	0.99980	1.080000	0.981400	1.0100	+1.620%	5,020,165	-48.812%
2025-02-26	0.96000	1.020000	0.960000	0.9939	+2.538%	4,167,039	-47.983%
2025-02-25	0.96120	0.982500	0.892700	0.9693	-1.313%	5,879,148	-46.663%
2025-02-24	1.03000	1.040000	0.970000	0.9822	-4.176%	3,428,019	-47.363%
2025-02-21	1.08000	1.090000	1.000000	1.0250	-3.302%	3,609,356	-49.561%
2025-02-20	1.09000	1.100000	1.040000	1.0600	-2.752%	2,991,412	-51.226%
2025-02-19	1.10000	1.130000	1.080400	1.0900	-0.909%	2,162,871	-52.569%
2025-02-18	1.09000	1.140000	1.080000	1.1000	+0.917%	3,011,230	-53.000%
2025-02-14	1.15000	1.190000	1.080000	1.0900	-3.965%	3,481,349	-52.569%
2025-02-13	1.09000	1.140000	1.070000	1.1350	+6.075%	3,757,818	-54.449%
2025-02-12	1.01000	1.070000	0.920000	1.0700	+0.943%	4,821,975	-51.682%
2025-02-11	1.07000	1.070000	1.030000	1.0600	-0.935%	4,512,191	-51.226%
2025-02-10	1.08000	1.100000	1.030000	1.0700	-0.926%	4,902,032	-51.682%