Dark

BWEN
Broadwind, Inc. Common Stock
stock NASDAQ

At Close

Apr 16, 2026 3:59:30 PM EDT

2.22USD-0.893%(-0.02)81,714

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.24)0

After-hours

Apr 13, 2026 4:22:30 PM EDT

2.08USD-1.422%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	2.2600	2.290000	2.1900	2.2400	0.000%	81,714	0.000%
2026-04-15	2.2000	2.250000	2.1400	2.2400	+2.283%	69,122	0.000%
2026-04-14	2.1100	2.205000	2.0900	2.1900	+4.785%	88,173	+2.283%
2026-04-13	2.1200	2.160000	2.0900	2.0900	-1.415%	83,879	+7.177%
2026-04-10	2.1400	2.175000	2.0600	2.1200	+0.474%	129,511	+5.660%
2026-04-09	2.0500	2.150000	2.0200	2.1100	+4.455%	153,235	+6.161%
2026-04-08	2.1000	2.180000	2.0100	2.0200	-1.463%	97,267	+10.891%
2026-04-07	2.0500	2.116300	2.0100	2.0500	-1.442%	70,913	+9.268%
2026-04-06	2.0400	2.110000	2.0100	2.0800	+1.961%	48,415	+7.692%
2026-04-02	2.0000	2.110000	1.9700	2.0400	-0.488%	47,583	+9.804%
2026-04-01	2.1300	2.210000	2.0500	2.0500	-1.442%	140,250	+9.268%
2026-03-31	1.9700	2.115000	1.9700	2.0800	+5.584%	106,730	+7.692%
2026-03-30	1.9600	2.049300	1.9300	1.9700	0.000%	103,022	+13.706%
2026-03-27	2.0100	2.010000	1.9200	1.9700	-2.475%	81,676	+13.706%
2026-03-26	2.0300	2.090000	1.9700	2.0200	-1.942%	84,514	+10.891%
2026-03-25	2.1100	2.150000	2.0600	2.0600	+0.488%	87,583	+8.738%
2026-03-24	2.0700	2.162900	2.0500	2.0500	-1.914%	88,364	+9.268%
2026-03-23	2.0400	2.125000	2.0200	2.0900	+3.980%	92,297	+7.177%
2026-03-20	2.1000	2.120000	1.9400	2.0100	-5.189%	251,244	+11.443%
2026-03-19	2.1800	2.189500	2.0750	2.1200	-4.072%	161,164	+5.660%
2026-03-18	2.2300	2.240000	2.1500	2.2100	-1.778%	134,847	+1.357%
2026-03-17	2.2100	2.265000	2.1900	2.2500	+2.273%	77,084	-0.444%
2026-03-16	2.1900	2.290000	2.1700	2.2000	+0.457%	95,096	+1.818%
2026-03-13	2.2500	2.270000	2.1200	2.1900	-2.450%	176,670	+2.283%
2026-03-12	2.1700	2.290000	2.1700	2.2450	+1.126%	220,000	-0.223%
2026-03-11	2.2300	2.250000	1.8950	2.2200	-7.884%	668,269	+0.901%
2026-03-10	2.3800	2.450000	2.2900	2.4100	+3.433%	194,173	-7.054%
2026-03-09	2.2700	2.380000	2.2200	2.3300	+0.866%	141,572	-3.863%
2026-03-06	2.3200	2.350000	2.2280	2.3100	-2.119%	123,999	-3.030%
2026-03-05	2.4600	2.500000	2.3300	2.3600	-4.453%	116,905	-5.085%
2026-03-04	2.4900	2.520000	2.4200	2.4700	+0.407%	56,255	-9.312%
2026-03-03	2.4900	2.490000	2.3700	2.4600	-1.205%	104,708	-8.943%
2026-03-02	2.4500	2.564200	2.4200	2.4900	+0.403%	85,474	-10.040%
2026-02-27	2.6200	2.630000	2.4500	2.4800	-7.116%	121,579	-9.677%
2026-02-26	2.6500	2.675000	2.6000	2.6700	+0.755%	89,326	-16.105%
2026-02-25	2.5400	2.700000	2.5400	2.6500	+5.159%	215,217	-15.472%
2026-02-24	2.3600	2.540000	2.3000	2.5200	+5.882%	149,564	-11.111%
2026-02-23	2.4000	2.424500	2.2900	2.3800	-1.245%	118,359	-5.882%
2026-02-20	2.4000	2.435000	2.3800	2.4100	-1.230%	84,199	-7.054%
2026-02-19	2.4000	2.489900	2.3620	2.4400	+0.826%	91,598	-8.197%
2026-02-18	2.4300	2.486100	2.3500	2.4200	-0.412%	68,087	-7.438%
2026-02-17	2.4200	2.490000	2.2900	2.4300	+0.830%	187,363	-7.819%
2026-02-13	2.3800	2.437400	2.3400	2.4100	+1.688%	189,533	-7.054%
2026-02-12	2.4500	2.520000	2.3300	2.3700	-2.869%	124,932	-5.485%
2026-02-11	2.3800	2.460000	2.3700	2.4400	+2.521%	125,871	-8.197%
2026-02-10	2.4400	2.460000	2.3000	2.3800	-0.833%	184,245	-5.882%
2026-02-09	2.2400	2.500000	2.2400	2.4000	+9.091%	441,208	-6.667%
2026-02-06	2.1800	2.280000	2.1000	2.2000	+0.917%	686,757	+1.818%
2026-02-05	2.6900	2.720000	2.1600	2.1800	-33.129%	1,410,705	+2.752%
2026-02-04	3.2000	3.350000	3.0300	3.2600	+2.194%	213,411	-31.288%
2026-02-03	3.0100	3.280000	3.0100	3.1900	+6.333%	199,356	-29.781%
2026-02-02	3.0000	3.140000	2.9101	3.0000	0.000%	233,013	-25.333%
2026-01-30	3.1000	3.120000	2.9550	3.0000	-3.846%	163,504	-25.333%
2026-01-29	3.1700	3.193600	2.9400	3.1200	-2.194%	234,103	-28.205%
2026-01-28	3.2500	3.310000	3.1200	3.1900	-1.543%	116,564	-29.781%
2026-01-27	3.3900	3.390000	3.2000	3.2400	-3.571%	225,319	-30.864%
2026-01-26	3.2400	3.400000	3.2000	3.3600	+4.025%	167,052	-33.333%
2026-01-23	3.3500	3.390100	3.2100	3.2300	-3.582%	126,859	-30.650%
2026-01-22	3.4700	3.500000	3.3300	3.3500	-3.179%	141,414	-33.134%
2026-01-21	3.6800	3.720000	3.3100	3.4600	-5.978%	208,763	-35.260%
2026-01-20	3.5200	3.700000	3.4000	3.6800	+3.081%	292,121	-39.130%
2026-01-16	3.4400	3.635000	3.3500	3.5700	+3.478%	150,322	-37.255%
2026-01-15	3.6000	3.680000	3.3200	3.4500	-4.167%	350,815	-35.072%
2026-01-14	3.9500	3.990000	3.4700	3.6000	-10.000%	319,345	-37.778%
2026-01-13	3.9800	4.150000	3.8600	4.0000	+1.652%	684,129	-44.000%
2026-01-12	3.6100	3.960000	3.6100	3.9350	+7.221%	358,536	-43.075%
2026-01-09	3.7900	3.790000	3.5600	3.6700	-2.133%	214,396	-38.965%
2026-01-08	3.6500	3.820000	3.6200	3.7500	+2.459%	352,317	-40.267%
2026-01-07	3.3300	3.850000	3.3000	3.6600	+9.910%	711,355	-38.798%
2026-01-06	3.2200	3.470000	3.2100	3.3300	+4.063%	266,420	-32.733%
2026-01-05	2.9200	3.250000	2.8500	3.2000	+11.111%	307,070	-30.000%
2026-01-02	2.8100	2.960000	2.7900	2.8800	+1.767%	220,890	-22.222%
2025-12-31	2.8700	2.925000	2.8000	2.8300	-1.394%	176,768	-20.848%
2025-12-30	3.0100	3.025000	2.8700	2.8700	-4.333%	83,204	-21.951%
2025-12-29	3.1100	3.110000	2.9800	3.0000	-3.537%	84,119	-25.333%
2025-12-26	3.1500	3.150000	3.0690	3.1100	-1.270%	66,370	-27.974%
2025-12-24	3.0600	3.190000	3.0500	3.1500	+0.962%	95,694	-28.889%
2025-12-23	3.2000	3.210000	3.0619	3.1200	-0.952%	69,527	-28.205%
2025-12-22	3.0000	3.230000	2.9700	3.1500	+6.061%	308,112	-28.889%
2025-12-19	2.9000	3.100000	2.9000	2.9700	+2.414%	130,638	-24.579%
2025-12-18	2.9800	3.100000	2.9000	2.9000	0.000%	329,355	-22.759%
2025-12-17	3.1900	3.200000	2.9000	2.9000	-9.657%	445,069	-22.759%
2025-12-16	3.4400	3.490000	3.2100	3.2100	-7.225%	135,978	-30.218%
2025-12-15	3.2900	3.520000	3.0800	3.4600	+6.135%	447,037	-35.260%
2025-12-12	3.4900	3.556500	3.2400	3.2600	-6.322%	245,388	-31.288%
2025-12-11	3.5500	3.585100	3.3700	3.4800	-1.972%	264,331	-35.632%
2025-12-10	3.3500	3.570000	3.2200	3.5500	+6.607%	395,020	-36.901%
2025-12-09	3.0600	3.415000	3.0600	3.3300	+8.824%	359,447	-32.733%
2025-12-08	3.1000	3.150000	3.0300	3.0600	-1.290%	116,428	-26.797%
2025-12-05	3.2300	3.248900	3.0300	3.1000	-4.025%	110,866	-27.742%
2025-12-04	3.1300	3.269900	3.1101	3.2300	+2.215%	133,156	-30.650%
2025-12-03	3.1000	3.240000	2.9900	3.1600	+3.607%	200,753	-29.114%
2025-12-02	3.0000	3.100000	2.9500	3.0500	+3.390%	194,193	-26.557%
2025-12-01	3.0000	3.052500	2.9200	2.9500	-2.640%	265,217	-24.068%
2025-11-28	3.1100	3.280000	2.9700	3.0300	-1.303%	286,081	-26.073%
2025-11-26	2.8000	3.239400	2.7850	3.0700	+8.865%	899,263	-27.036%
2025-11-25	2.5300	2.880000	2.5000	2.8200	+11.905%	334,536	-20.567%
2025-11-24	2.5700	2.620400	2.4600	2.5200	-1.563%	207,664	-11.111%
2025-11-21	2.5500	2.615000	2.4501	2.5600	+0.392%	159,296	-12.500%
2025-11-20	2.8550	2.870000	2.5400	2.5500	-10.211%	370,009	-12.157%
2025-11-19	2.6000	2.860000	2.5688	2.8400	+11.373%	366,764	-21.127%
2025-11-18	2.8200	2.900000	2.5500	2.5500	-9.574%	552,589	-12.157%
2025-11-17	2.5900	2.980000	2.5400	2.8200	+10.156%	713,841	-20.567%
2025-11-14	2.5700	2.670000	2.4300	2.5600	-1.538%	341,377	-12.500%
2025-11-13	2.4000	2.750000	2.3100	2.6000	+18.721%	1,890,697	-13.846%
2025-11-12	2.0700	2.229300	2.0700	2.1900	+6.829%	227,061	+2.283%
2025-11-11	2.1000	2.120000	1.9800	2.0500	-2.844%	80,263	+9.268%
2025-11-10	2.0500	2.112000	2.0000	2.1100	+5.500%	107,076	+6.161%
2025-11-07	2.0400	2.070000	1.9520	2.0000	-2.913%	298,486	+12.000%
2025-11-06	2.1400	2.140000	2.0402	2.0600	-4.186%	113,898	+8.738%
2025-11-05	2.1300	2.172500	2.0500	2.1500	+1.896%	240,927	+4.186%
2025-11-04	2.2200	2.250000	2.0700	2.1100	-7.860%	127,743	+6.161%
2025-11-03	2.3400	2.340000	2.2000	2.2900	-2.137%	63,455	-2.183%
2025-10-31	2.2600	2.370000	2.1800	2.3400	+3.540%	77,202	-4.274%
2025-10-30	2.2700	2.300000	2.2200	2.2600	-1.310%	80,399	-0.885%
2025-10-29	2.2000	2.390700	2.2000	2.2900	+4.566%	164,912	-2.183%
2025-10-28	2.2800	2.280000	2.1660	2.1900	-4.783%	93,527	+2.283%
2025-10-27	2.3900	2.410000	2.2540	2.3000	-3.766%	122,842	-2.609%
2025-10-24	2.3500	2.425000	2.3000	2.3900	+4.367%	88,861	-6.276%
2025-10-23	2.2600	2.460000	2.2600	2.2900	+1.327%	163,593	-2.183%
2025-10-22	2.3800	2.423000	2.2010	2.2600	-5.439%	104,704	-0.885%
2025-10-21	2.3600	2.425000	2.3200	2.3900	+0.844%	90,582	-6.276%
2025-10-20	2.4400	2.440000	2.3000	2.3700	+0.424%	146,502	-5.485%
2025-10-17	2.3800	2.540000	2.3200	2.3600	-1.667%	183,774	-5.085%
2025-10-16	2.7000	2.760000	2.3800	2.4000	-8.745%	516,480	-6.667%
2025-10-15	2.2800	2.680000	2.2800	2.6300	+14.847%	821,906	-14.829%
2025-10-14	2.2100	2.330000	2.1300	2.2900	+3.620%	350,094	-2.183%
2025-10-13	2.1700	2.250000	2.1107	2.2100	+3.756%	161,874	+1.357%
2025-10-10	2.2100	2.320000	2.0900	2.1300	-4.054%	301,576	+5.164%
2025-10-09	2.1900	2.320000	1.8800	2.2200	+3.256%	1,032,860	+0.901%
2025-10-08	2.1800	2.190000	2.1200	2.1500	-0.922%	1,274,940	+4.186%
2025-10-07	2.2100	2.239400	2.1400	2.1700	-2.252%	102,081	+3.226%
2025-10-06	2.1600	2.240000	2.1400	2.2200	+4.225%	199,875	+0.901%
2025-10-03	2.1100	2.190000	2.1100	2.1300	+0.472%	153,779	+5.164%
2025-10-02	2.1000	2.152600	2.0600	2.1200	+1.923%	131,747	+5.660%
2025-10-01	2.0700	2.145700	2.0600	2.0800	-0.952%	58,954	+7.692%
2025-09-30	2.1200	2.140000	2.0600	2.1000	-1.408%	70,893	+6.667%
2025-09-29	2.0500	2.155600	2.0500	2.1300	+4.156%	113,901	+5.164%
2025-09-26	2.0000	2.065400	1.9900	2.0450	+2.764%	65,152	+9.535%
2025-09-25	2.0200	2.060000	1.9800	1.9900	-3.865%	127,959	+12.563%
2025-09-24	2.0500	2.092900	1.9800	2.0700	+2.475%	80,310	+8.213%
2025-09-23	2.1500	2.179500	2.0200	2.0200	-6.047%	195,587	+10.891%
2025-09-22	2.0900	2.180000	2.0400	2.1500	+2.871%	151,978	+4.186%
2025-09-19	2.1200	2.189900	2.0800	2.0900	-1.415%	180,912	+7.177%
2025-09-18	2.1700	2.215000	2.1200	2.1200	-0.469%	151,729	+5.660%
2025-09-17	2.1800	2.249200	2.1300	2.1300	-3.182%	102,436	+5.164%
2025-09-16	2.1400	2.230000	2.1200	2.2000	+3.286%	127,650	+1.818%
2025-09-15	2.2300	2.230000	2.1200	2.1300	-4.911%	111,515	+5.164%
2025-09-12	2.3100	2.310000	2.1700	2.2400	-2.183%	101,490	0.000%
2025-09-11	2.2500	2.370000	2.1100	2.2900	+5.530%	395,514	-2.183%
2025-09-10	2.0900	2.241300	2.0900	2.1700	+2.358%	1,038,204	+3.226%
2025-09-09	1.9600	2.120000	1.9550	2.1200	+7.614%	115,486	+5.660%
2025-09-08	2.0000	2.043600	1.9600	1.9700	-3.902%	72,026	+13.706%
2025-09-05	1.9800	2.090000	1.9500	2.0500	+2.244%	116,655	+9.268%
2025-09-04	2.0500	2.078000	1.9850	2.0050	-1.716%	147,660	+11.721%
2025-09-03	2.0500	2.098400	2.0200	2.0400	-0.488%	60,793	+9.804%
2025-09-02	2.0600	2.110000	2.0400	2.0500	-2.381%	58,206	+9.268%
2025-08-29	2.1000	2.135000	2.0400	2.1000	-0.943%	86,552	+6.667%
2025-08-28	2.2100	2.210000	2.0600	2.1200	-1.852%	118,351	+5.660%
2025-08-27	2.2200	2.239900	2.1301	2.1600	-2.262%	54,517	+3.704%
2025-08-26	2.2100	2.290000	2.1950	2.2100	0.000%	66,651	+1.357%
2025-08-25	2.1700	2.300000	2.1400	2.2100	0.000%	131,119	+1.357%
2025-08-22	2.1400	2.290000	2.0900	2.2100	+3.756%	109,429	+1.357%
2025-08-21	2.1000	2.170000	2.0600	2.1300	0.000%	58,732	+5.164%
2025-08-20	2.2000	2.290000	2.0700	2.1300	-3.620%	197,853	+5.164%
2025-08-19	2.1900	2.350000	2.1500	2.2100	0.000%	236,677	+1.357%
2025-08-18	2.2500	2.280000	2.2100	2.2100	-3.070%	90,724	+1.357%
2025-08-15	2.3000	2.380000	2.1400	2.2800	-1.299%	195,283	-1.754%
2025-08-14	2.3300	2.330000	2.1970	2.3100	-0.431%	118,926	-3.030%
2025-08-13	2.1800	2.470000	2.1600	2.3200	+8.920%	432,215	-3.448%
2025-08-12	2.1500	2.200000	1.9100	2.1300	-14.458%	688,165	+5.164%
2025-08-11	2.3700	2.540000	2.3700	2.4900	+4.622%	459,960	-10.040%
2025-08-08	2.6000	2.670000	2.3400	2.3800	-8.812%	244,841	-5.882%
2025-08-07	2.6900	2.740000	2.5350	2.6100	-2.612%	103,749	-14.176%
2025-08-06	2.7300	2.760000	2.6201	2.6800	-1.471%	81,906	-16.418%
2025-08-05	2.7700	2.850000	2.6500	2.7200	-2.158%	305,582	-17.647%
2025-08-04	2.5800	2.819700	2.5500	2.7800	+10.317%	288,573	-19.424%
2025-08-01	2.5900	2.610000	2.4600	2.5200	-2.703%	181,204	-11.111%
2025-07-31	2.6000	2.735000	2.5000	2.5900	-4.779%	176,389	-13.514%
2025-07-30	2.9500	2.989300	2.6800	2.7200	-5.226%	287,300	-17.647%
2025-07-29	2.8100	3.030000	2.7570	2.8700	+2.500%	648,846	-21.951%
2025-07-28	2.8100	2.829300	2.6800	2.8000	0.000%	425,766	-20.000%
2025-07-25	2.5800	2.800900	2.5700	2.8000	+10.672%	437,833	-20.000%
2025-07-24	2.4800	2.590000	2.4300	2.5300	+2.429%	168,664	-11.462%
2025-07-23	2.5700	2.600000	2.3194	2.4700	-1.200%	408,376	-9.312%
2025-07-22	2.3400	2.530000	2.3200	2.5000	+10.619%	449,420	-10.400%
2025-07-21	2.5900	2.749500	2.1800	2.2600	-11.373%	465,085	-0.885%
2025-07-18	2.5400	2.590000	2.4200	2.5500	+1.594%	333,871	-12.157%
2025-07-17	2.7500	2.810000	2.3500	2.5100	-2.713%	744,898	-10.757%
2025-07-16	2.2100	2.580000	2.1650	2.5800	+18.349%	847,883	-13.178%
2025-07-15	1.9200	2.310000	1.9100	2.1800	+15.344%	1,094,510	+2.752%
2025-07-14	1.8800	1.900000	1.8400	1.8900	+0.532%	116,419	+18.519%
2025-07-11	1.8500	1.880000	1.8400	1.8800	0.000%	66,300	+19.149%
2025-07-10	1.8700	1.880000	1.8450	1.8800	0.000%	31,048	+19.149%
2025-07-09	1.8200	1.880000	1.7950	1.8800	+3.297%	91,008	+19.149%
2025-07-08	1.8000	1.855000	1.7900	1.8200	+1.111%	100,954	+23.077%
2025-07-07	1.8500	1.860000	1.7700	1.8000	-2.174%	148,152	+24.444%
2025-07-03	1.8600	1.960000	1.8100	1.8400	-1.604%	137,136	+21.739%
2025-07-02	1.8000	1.870000	1.7952	1.8700	+3.889%	59,467	+19.786%
2025-07-01	1.8100	1.820000	1.7900	1.8000	-0.552%	54,715	+24.444%
2025-06-30	1.8400	1.879900	1.8000	1.8100	-2.162%	51,196	+23.757%
2025-06-27	1.8900	1.890000	1.8100	1.8500	-2.632%	68,001	+21.081%
2025-06-26	1.8800	1.910000	1.8100	1.9000	+1.604%	77,647	+17.895%
2025-06-25	1.8700	1.950000	1.8450	1.8700	0.000%	129,135	+19.786%
2025-06-24	1.8300	1.870000	1.8000	1.8700	+4.469%	86,782	+19.786%
2025-06-23	1.7700	1.790000	1.7300	1.7900	+1.130%	48,275	+25.140%
2025-06-20	1.8000	1.839600	1.7307	1.7700	-1.117%	51,461	+26.554%
2025-06-18	1.8200	1.820000	1.7620	1.7900	-1.105%	75,815	+25.140%
2025-06-17	1.8500	1.899300	1.8050	1.8100	-3.209%	97,590	+23.757%
2025-06-16	1.8100	1.890000	1.7800	1.8700	+5.650%	80,899	+19.786%
2025-06-13	1.8900	1.890000	1.7700	1.7700	-6.349%	54,984	+26.554%
2025-06-12	1.8800	1.905000	1.8300	1.8900	+0.532%	80,313	+18.519%
2025-06-11	1.8700	1.919300	1.8700	1.8800	-0.792%	51,369	+19.149%
2025-06-10	1.9700	1.970000	1.8500	1.8950	-3.316%	63,783	+18.206%
2025-06-09	1.8900	1.989900	1.8700	1.9600	+7.104%	288,402	+14.286%
2025-06-06	1.8300	1.879700	1.8100	1.8300	+1.105%	89,834	+22.404%
2025-06-05	1.7800	1.950000	1.7800	1.8100	+7.101%	332,182	+23.757%
2025-06-04	1.7400	1.774000	1.6800	1.6900	-3.977%	95,506	+32.544%
2025-06-03	1.6400	1.800000	1.6400	1.7600	+6.024%	150,812	+27.273%
2025-06-02	1.6800	1.680000	1.6400	1.6600	0.000%	53,052	+34.940%
2025-05-30	1.6585	1.660000	1.6250	1.6600	-0.599%	57,861	+34.940%
2025-05-29	1.6900	1.750000	1.6350	1.6700	-1.765%	92,305	+34.132%
2025-05-28	1.7200	1.759900	1.7000	1.7000	-1.163%	37,771	+31.765%
2025-05-27	1.7200	1.760000	1.7000	1.7200	0.000%	49,312	+30.233%
2025-05-23	1.7300	1.766400	1.7200	1.7200	-1.714%	38,453	+30.233%
2025-05-22	1.8000	1.835600	1.7400	1.7500	-2.778%	66,361	+28.000%
2025-05-21	1.7400	1.839900	1.7400	1.8000	+1.124%	54,319	+24.444%
2025-05-20	1.8100	1.850000	1.7700	1.7800	-2.732%	55,411	+25.843%
2025-05-19	1.8700	1.875000	1.7800	1.8300	-2.660%	51,338	+22.404%
2025-05-16	1.8800	2.020000	1.8800	1.8800	-0.529%	264,849	+19.149%
2025-05-15	1.6800	1.900000	1.6800	1.8900	+13.855%	458,597	+18.519%
2025-05-14	1.6800	1.810000	1.6600	1.6600	+0.606%	226,016	+34.940%
2025-05-13	1.5500	1.800000	1.4500	1.6500	+2.484%	632,994	+35.758%
2025-05-12	1.6400	1.640000	1.6100	1.6100	-0.617%	69,830	+39.130%
2025-05-09	1.6300	1.640000	1.5801	1.6200	+1.250%	34,981	+38.272%
2025-05-08	1.6024	1.620000	1.5900	1.6000	+1.266%	27,433	+40.000%
2025-05-07	1.5253	1.609900	1.4850	1.5800	+5.333%	97,144	+41.772%
2025-05-06	1.5400	1.559500	1.4963	1.5000	-2.597%	29,297	+49.333%
2025-05-05	1.5200	1.570100	1.5200	1.5400	0.000%	49,400	+45.455%
2025-05-02	1.5401	1.566200	1.5200	1.5400	+0.654%	57,172	+45.455%
2025-05-01	1.5400	1.569900	1.5200	1.5300	-1.923%	20,798	+46.405%
2025-04-30	1.5100	1.568400	1.4900	1.5600	+3.311%	73,949	+43.590%
2025-04-29	1.5012	1.530000	1.5012	1.5100	0.000%	23,550	+48.344%
2025-04-28	1.5300	1.570000	1.4900	1.5100	+1.342%	40,355	+48.344%
2025-04-25	1.5400	1.570000	1.4900	1.4900	-2.614%	153,799	+50.336%
2025-04-24	1.5800	1.620000	1.5000	1.5300	-3.165%	171,154	+46.405%
2025-04-23	1.7000	1.720000	1.5800	1.5800	-7.059%	95,665	+41.772%
2025-04-22	1.6800	1.710000	1.6497	1.7000	+2.410%	70,933	+31.765%
2025-04-21	1.6700	1.720000	1.6450	1.6600	-1.190%	85,261	+34.940%
2025-04-17	1.6400	1.690000	1.6200	1.6800	+1.818%	106,445	+33.333%
2025-04-16	1.5700	1.655000	1.5400	1.6500	+5.096%	132,948	+35.758%
2025-04-15	1.5400	1.580000	1.5200	1.5700	+3.289%	46,366	+42.675%
2025-04-14	1.5700	1.570000	1.5100	1.5200	-0.654%	42,265	+47.368%
2025-04-11	1.5600	1.570000	1.5300	1.5300	-1.923%	81,175	+46.405%
2025-04-10	1.6000	1.600000	1.5100	1.5600	-3.106%	104,526	+43.590%
2025-04-09	1.5500	1.678000	1.5450	1.6100	+4.545%	138,585	+39.130%
2025-04-08	1.6100	1.610000	1.5300	1.5400	-3.750%	53,414	+45.455%
2025-04-07	1.4900	1.625700	1.4900	1.6000	+1.266%	164,888	+40.000%
2025-04-04	1.5000	1.600000	1.5000	1.5800	+1.282%	125,338	+41.772%
2025-04-03	1.4900	1.560000	1.4550	1.5600	+5.405%	101,771	+43.590%
2025-04-02	1.4800	1.490000	1.4600	1.4800	+0.680%	60,767	+51.351%
2025-04-01	1.4600	1.480000	1.4500	1.4700	+1.379%	30,859	+52.381%
2025-03-31	1.4800	1.480000	1.4335	1.4500	-2.027%	65,152	+54.483%
2025-03-28	1.5000	1.550000	1.4700	1.4800	-1.333%	124,326	+51.351%
2025-03-27	1.4200	1.515600	1.4200	1.5000	+6.383%	151,058	+49.333%
2025-03-26	1.4300	1.439600	1.4100	1.4100	-1.399%	45,066	+58.865%
2025-03-25	1.4400	1.460400	1.4100	1.4300	0.000%	188,392	+56.643%
2025-03-24	1.4300	1.460000	1.4200	1.4300	-0.694%	85,089	+56.643%
2025-03-21	1.4300	1.460000	1.4189	1.4400	+0.699%	32,282	+55.556%
2025-03-20	1.4700	1.485000	1.4300	1.4300	-2.055%	41,009	+56.643%
2025-03-19	1.4250	1.479800	1.4200	1.4600	+2.098%	56,803	+53.425%
2025-03-18	1.4400	1.471400	1.4100	1.4300	-0.694%	61,721	+56.643%
2025-03-17	1.4400	1.475300	1.4100	1.4400	-2.703%	186,055	+55.556%
2025-03-14	1.4900	1.500000	1.4500	1.4800	+1.370%	128,776	+51.351%
2025-03-13	1.5000	1.500000	1.4500	1.4600	-1.351%	74,839	+53.425%
2025-03-12	1.5200	1.530300	1.4700	1.4800	-1.987%	62,673	+51.351%
2025-03-11	1.5100	1.520000	1.4600	1.5100	+0.667%	109,299	+48.344%
2025-03-10	1.5200	1.560000	1.4800	1.5000	-1.961%	162,449	+49.333%
2025-03-07	1.5400	1.550000	1.5200	1.5300	-1.923%	80,668	+46.405%
2025-03-06	1.5900	1.640000	1.5500	1.5600	0.000%	94,055	+43.590%
2025-03-05	1.5500	1.640000	1.5200	1.5600	+4.000%	175,084	+43.590%
2025-03-04	1.5000	1.520000	1.4622	1.5000	0.000%	91,471	+49.333%
2025-03-03	1.5700	1.570000	1.5000	1.5000	-4.459%	100,067	+49.333%
2025-02-28	1.5500	1.590100	1.5274	1.5700	+0.641%	54,349	+42.675%
2025-02-27	1.5700	1.600000	1.5500	1.5600	-0.637%	58,815	+43.590%
2025-02-26	1.5200	1.580000	1.5200	1.5700	+2.614%	85,471	+42.675%
2025-02-25	1.5500	1.559900	1.4950	1.5300	-1.290%	126,398	+46.405%
2025-02-24	1.5600	1.580000	1.5400	1.5500	-0.641%	135,119	+44.516%
2025-02-21	1.6000	1.634100	1.5500	1.5600	-2.500%	74,944	+43.590%
2025-02-20	1.6300	1.650000	1.5800	1.6000	-1.235%	82,893	+40.000%
2025-02-19	1.6700	1.700000	1.6100	1.6200	-3.571%	107,841	+38.272%
2025-02-18	1.7100	1.721100	1.6700	1.6800	-2.890%	53,456	+33.333%
2025-02-14	1.7400	1.750000	1.7100	1.7300	-0.575%	43,086	+29.480%
2025-02-13	1.6800	1.740000	1.6750	1.7400	+4.192%	42,721	+28.736%
2025-02-12	1.6900	1.760000	1.6600	1.6700	-2.339%	186,462	+34.132%
2025-02-11	1.7400	1.750000	1.6700	1.7100	0.000%	71,125	+30.994%
2025-02-10	1.7400	1.740000	1.6900	1.7100	-2.841%	57,531	+30.994%
2025-02-07	1.8100	1.810000	1.7300	1.7600	-1.124%	59,451	+27.273%
2025-02-06	1.7800	1.790000	1.7390	1.7800	0.000%	52,375	+25.843%
2025-02-05	1.7200	1.830000	1.6901	1.7800	+2.890%	89,985	+25.843%
2025-02-04	1.6900	1.740000	1.6602	1.7300	+2.367%	41,035	+29.480%
2025-02-03	1.6600	1.700000	1.6000	1.6900	0.000%	80,630	+32.544%
2025-01-31	1.7700	1.770000	1.6600	1.6900	-2.874%	129,769	+32.544%
2025-01-30	1.6600	1.765000	1.6200	1.7400	+4.819%	132,075	+28.736%
2025-01-29	1.7200	1.740000	1.6200	1.6600	-3.488%	123,934	+34.940%
2025-01-28	1.8000	1.800000	1.6800	1.7200	-4.972%	223,941	+30.233%
2025-01-27	1.8100	1.830000	1.7800	1.8100	0.000%	91,946	+23.757%
2025-01-24	1.8500	1.850000	1.7700	1.8100	-2.162%	140,579	+23.757%
2025-01-23	1.7900	1.860000	1.7700	1.8500	+3.352%	119,944	+21.081%
2025-01-22	2.0500	2.070000	1.7700	1.7900	-13.942%	427,388	+25.140%
2025-01-21	2.1100	2.115000	1.9804	2.0800	+2.463%	233,431	+7.692%
2025-01-17	1.9600	2.050000	1.9500	2.0300	+6.283%	139,870	+10.345%
2025-01-16	1.8500	1.965000	1.8500	1.9100	+2.139%	303,109	+17.277%
2025-01-15	1.7700	1.920000	1.7600	1.8700	+4.469%	132,001	+19.786%
2025-01-14	1.8400	1.857100	1.7800	1.7900	-2.717%	111,844	+25.140%
2025-01-13	1.8500	1.870000	1.8000	1.8400	-1.075%	78,511	+21.739%
2025-01-10	1.9300	1.965000	1.8500	1.8600	-3.125%	146,354	+20.430%
2025-01-08	2.0100	2.024800	1.8900	1.9200	-5.882%	161,268	+16.667%
2025-01-07	2.1400	2.200000	2.0000	2.0400	-4.673%	313,077	+9.804%
2025-01-06	2.2300	2.290000	2.1200	2.1400	-3.167%	226,257	+4.673%
2025-01-03	2.0500	2.349900	2.0100	2.2100	+7.805%	526,363	+1.357%
2025-01-02	1.8900	2.070000	1.8900	2.0500	+9.043%	239,806	+9.268%
2024-12-31	2.0200	2.070000	1.8800	1.8800	-6.468%	129,712	+19.149%
2024-12-30	1.9000	2.120000	1.9000	2.0100	+4.687%	396,578	+11.443%
2024-12-27	1.8800	1.930000	1.8800	1.9200	+1.587%	70,670	+16.667%
2024-12-26	1.7500	1.940000	1.7500	1.8900	+6.180%	156,435	+18.519%
2024-12-24	1.7800	1.800000	1.7100	1.7800	+0.565%	54,885	+25.843%
2024-12-23	1.8500	1.870900	1.7600	1.7700	-4.324%	75,895	+26.554%
2024-12-20	1.7600	1.869000	1.7500	1.8500	+3.352%	122,498	+21.081%
2024-12-19	1.7600	1.820000	1.7400	1.7900	+2.286%	72,467	+25.140%
2024-12-18	1.8000	1.800000	1.7350	1.7500	-1.685%	182,559	+28.000%
2024-12-17	1.8500	1.850000	1.7600	1.7800	0.000%	170,716	+25.843%
2024-12-16	1.8100	1.870000	1.7500	1.7800	-0.559%	151,523	+25.843%
2024-12-13	1.7400	1.800000	1.7400	1.7900	+2.286%	89,249	+25.140%
2024-12-12	1.7900	1.800000	1.7500	1.7500	-2.235%	95,988	+28.000%
2024-12-11	1.8100	1.810000	1.7500	1.7900	+0.562%	96,682	+25.140%
2024-12-10	1.8200	1.820000	1.7500	1.7800	-2.198%	109,983	+25.843%
2024-12-09	1.8300	1.880000	1.7800	1.8200	+1.676%	191,237	+23.077%
2024-12-06	1.8000	1.830000	1.7400	1.7900	-0.556%	222,185	+25.140%
2024-12-05	1.8000	1.890000	1.7700	1.8000	-1.639%	120,666	+24.444%
2024-12-04	1.9200	1.960000	1.7600	1.8300	-4.687%	195,662	+22.404%
2024-12-03	2.0000	2.030000	1.8400	1.9200	-4.478%	248,601	+16.667%
2024-12-02	1.8800	2.040000	1.8500	2.0100	+6.349%	316,200	+11.443%
2024-11-29	1.7500	1.890000	1.7500	1.8900	+8.000%	87,818	+18.519%
2024-11-27	1.8300	1.830000	1.7450	1.7500	-2.778%	69,946	+28.000%
2024-11-26	1.7900	1.837300	1.7434	1.8000	+1.695%	85,542	+24.444%
2024-11-25	1.7500	1.790000	1.7000	1.7700	+2.907%	142,925	+26.554%
2024-11-22	1.5900	1.730000	1.5500	1.7200	+10.968%	283,820	+30.233%
2024-11-21	1.5400	1.580000	1.5400	1.5500	0.000%	168,108	+44.516%
2024-11-20	1.5700	1.600000	1.5400	1.5500	-1.899%	98,850	+44.516%
2024-11-19	1.6000	1.600000	1.5400	1.5800	0.000%	160,332	+41.772%
2024-11-18	1.6000	1.620000	1.5600	1.5800	+1.935%	224,649	+41.772%
2024-11-15	1.6600	1.660000	1.5200	1.5500	-4.321%	231,838	+44.516%
2024-11-14	1.6600	1.698900	1.5950	1.6200	-0.613%	171,343	+38.272%
2024-11-13	1.6800	1.686504	1.5200	1.6300	-3.550%	502,608	+37.423%
2024-11-12	1.8700	1.870000	1.6800	1.6900	-8.152%	457,858	+32.544%
2024-11-11	1.9000	1.980000	1.8400	1.8400	-2.128%	168,170	+21.739%
2024-11-08	1.8500	1.915000	1.8350	1.8800	+1.075%	219,114	+19.149%
2024-11-07	1.8800	1.891100	1.8400	1.8600	+1.918%	204,649	+20.430%
2024-11-06	1.9500	1.987200	1.8150	1.8250	-11.408%	419,523	+22.740%
2024-11-05	2.0900	2.100000	2.0200	2.0600	-0.483%	96,479	+8.738%
2024-11-04	1.8800	2.070000	1.8700	2.0700	+12.195%	369,650	+8.213%
2024-11-01	1.8800	1.909300	1.8200	1.8450	+1.374%	140,777	+21.409%
2024-10-31	1.9200	1.939000	1.8000	1.8200	-5.208%	424,762	+23.077%
2024-10-30	2.0000	2.030000	1.8800	1.9200	-4.000%	357,110	+16.667%
2024-10-29	2.0200	2.020000	1.9500	2.0000	-0.990%	234,509	+12.000%
2024-10-28	2.0200	2.060000	2.0150	2.0200	-0.493%	104,601	+10.891%
2024-10-25	2.0700	2.080000	2.0200	2.0300	-0.976%	117,070	+10.345%
2024-10-24	2.0500	2.089800	2.0300	2.0500	+0.244%	145,267	+9.268%
2024-10-23	2.0900	2.125000	2.0200	2.0450	-3.538%	166,477	+9.535%