Dark

BWEN
Broadwind, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:47 PM EDT

4.23USD+1.439%(+0.06)110,692

3.48Bid 4.94Ask 1.46Spread

Pre-market

Sep 24, 2026 8:52:30 AM EDT

4.26USD+2.084%(+0.09)0

After-hours

Sep 24, 2026 4:04:30 PM EDT

4.14USD-0.241%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.2400	4.2900	4.1800	4.2300	+1.439%	110,692	0.000%
2026-09-24	4.2300	4.3300	4.0701	4.1700	-3.472%	145,765	+1.439%
2026-09-23	4.3600	4.3650	4.2000	4.3200	-2.041%	95,273	-2.083%
2026-09-22	4.3400	4.4200	4.2250	4.4100	+2.320%	218,099	-4.082%
2026-09-21	4.2100	4.3900	4.2000	4.3100	+0.937%	211,784	-1.856%
2026-09-18	4.2500	4.3000	4.1900	4.2700	+0.471%	112,026	-0.937%
2026-09-17	4.1300	4.3600	4.1300	4.2500	+6.784%	180,733	-0.471%
2026-09-16	3.9500	4.0400	3.8400	3.9800	+0.759%	260,355	+6.281%
2026-09-15	3.9500	3.9854	3.8400	3.9500	+0.765%	134,367	+7.089%
2026-09-14	3.8900	3.9500	3.7900	3.9200	-1.508%	282,516	+7.908%
2026-09-11	4.0200	4.0650	3.9450	3.9800	0.000%	191,907	+6.281%
2026-09-10	3.9700	4.0250	3.9100	3.9800	-1.485%	165,393	+6.281%
2026-09-09	4.0900	4.1600	3.9800	4.0400	-2.885%	309,766	+4.703%
2026-09-08	4.1600	4.2600	4.0801	4.1600	+0.241%	196,890	+1.683%
2026-09-04	4.1300	4.1700	4.0450	4.1500	+0.973%	153,434	+1.928%
2026-09-03	4.1100	4.1600	4.0300	4.1100	0.000%	164,991	+2.920%
2026-09-02	4.2100	4.2250	4.0600	4.1100	-1.083%	184,522	+2.920%
2026-09-01	4.2000	4.2383	4.0300	4.1550	-3.372%	402,825	+1.805%
2026-08-31	4.3400	4.5200	4.2500	4.3000	-1.602%	493,270	-1.628%
2026-08-28	4.6300	4.7099	4.3000	4.3700	-4.793%	301,766	-3.204%
2026-08-27	4.4800	4.7700	4.4400	4.5900	+4.556%	316,304	-7.843%
2026-08-26	4.3600	4.4800	4.3250	4.3900	+0.228%	251,438	-3.645%
2026-08-25	4.4400	4.5200	4.3250	4.3800	-0.455%	252,800	-3.425%
2026-08-24	4.4400	4.4400	4.2763	4.4000	-1.345%	288,514	-3.864%
2026-08-21	4.6000	4.6600	4.3000	4.4600	-1.109%	398,707	-5.157%
2026-08-20	4.5900	4.6250	4.3800	4.5100	-3.219%	281,467	-6.208%
2026-08-19	4.9300	4.9300	4.4700	4.6600	-4.312%	456,439	-9.227%
2026-08-18	5.0700	5.2500	4.8000	4.8700	-7.590%	540,118	-13.142%
2026-08-17	5.5300	5.5800	5.1500	5.2700	-2.045%	550,503	-19.734%
2026-08-14	5.3700	5.4776	5.2300	5.3800	+1.509%	346,150	-21.375%
2026-08-13	5.3900	5.5000	5.2000	5.3000	-2.574%	375,280	-20.189%
2026-08-12	5.4100	5.7000	5.0700	5.4400	+1.873%	1,070,793	-22.243%
2026-08-11	4.4700	5.5500	4.4700	5.3400	+19.731%	2,236,368	-20.787%
2026-08-10	4.7600	4.8099	4.3500	4.4600	-4.292%	932,674	-5.157%
2026-08-07	4.5200	4.8199	4.4200	4.6600	+4.251%	720,684	-9.227%
2026-08-06	4.4600	4.7800	4.2600	4.4700	-0.887%	434,074	-5.369%
2026-08-05	4.9600	4.9776	4.4650	4.5100	-9.619%	600,483	-6.208%
2026-08-04	4.2400	5.4800	4.2100	4.9900	+22.304%	2,463,596	-15.230%
2026-08-03	3.9500	4.2000	3.8300	4.0800	+2.000%	839,380	+3.676%
2026-07-31	3.9500	4.1400	3.8200	4.0000	+2.564%	692,616	+5.750%
2026-07-30	3.5800	4.1500	3.5800	3.9000	+11.748%	780,514	+8.462%
2026-07-29	3.9300	3.9500	3.4400	3.4900	-12.091%	1,142,806	+21.203%
2026-07-28	4.5600	4.5600	3.8600	3.9700	-17.378%	1,242,034	+6.549%
2026-07-27	4.8800	5.0300	4.4304	4.8050	-0.518%	483,128	-11.967%
2026-07-24	5.1300	5.5200	4.7200	4.8300	-6.757%	585,404	-12.422%
2026-07-23	5.0500	5.4200	5.0200	5.1800	+2.982%	532,171	-18.340%
2026-07-22	5.0700	5.2500	4.7000	5.0300	-1.179%	496,241	-15.905%
2026-07-21	4.7900	5.1250	4.6100	5.0900	+6.263%	231,921	-16.896%
2026-07-20	4.8900	5.0400	4.7200	4.7900	-0.622%	298,411	-11.691%
2026-07-17	4.4900	5.0000	4.4000	4.8200	+4.555%	354,401	-12.241%
2026-07-16	4.8000	4.9000	4.5000	4.6100	-6.301%	340,344	-8.243%
2026-07-15	5.0300	5.1804	4.6900	4.9200	-3.340%	341,872	-14.024%
2026-07-14	4.3400	5.1900	4.3400	5.0900	+18.372%	831,543	-16.896%
2026-07-13	4.4100	4.5700	4.2400	4.3000	-2.715%	294,261	-1.628%
2026-07-10	4.3900	4.6100	4.1950	4.4200	-0.450%	691,828	-4.299%
2026-07-09	4.3600	4.5700	4.3500	4.4400	+2.304%	240,158	-4.730%
2026-07-08	4.0200	4.4700	3.9403	4.3400	+4.327%	429,829	-2.535%
2026-07-07	4.7000	4.7100	4.1100	4.1600	-12.788%	360,286	+1.683%
2026-07-06	4.6000	5.0100	4.5891	4.7700	+4.148%	302,749	-11.321%
2026-07-02	4.6800	4.8700	4.3700	4.5800	-1.505%	313,484	-7.642%
2026-07-01	4.7700	4.8490	4.5800	4.6500	-3.727%	193,298	-9.032%
2026-06-30	4.7400	4.9250	4.6470	4.8300	+2.439%	388,037	-12.422%
2026-06-29	4.3100	4.7400	4.2134	4.7150	+8.641%	305,328	-10.286%
2026-06-26	4.2300	4.4600	4.1001	4.3400	+0.696%	245,813	-2.535%
2026-06-25	4.5800	4.6900	4.2900	4.3100	-4.857%	315,499	-1.856%
2026-06-24	4.8700	4.8700	4.4220	4.5300	-6.598%	347,613	-6.623%
2026-06-23	4.8000	5.0850	4.7500	4.8500	-3.770%	330,108	-12.784%
2026-06-22	5.0600	5.4000	4.9000	5.0400	+0.199%	722,134	-16.071%
2026-06-18	5.0300	5.1900	4.9400	5.0300	+3.285%	467,145	-15.905%
2026-06-17	4.8000	5.2300	4.3400	4.8700	+1.883%	1,202,261	-13.142%
2026-06-16	4.0000	5.0000	3.9800	4.7800	+20.707%	1,366,267	-11.506%
2026-06-15	4.2700	4.5300	3.9100	3.9600	-5.263%	426,746	+6.818%
2026-06-12	4.1800	4.5399	4.0100	4.1800	+1.211%	565,839	+1.196%
2026-06-11	4.0100	4.2100	3.9500	4.1300	+4.293%	365,513	+2.421%
2026-06-10	4.0600	4.3900	3.8300	3.9600	-3.650%	581,378	+6.818%
2026-06-09	3.6700	4.1700	3.5825	4.1100	+11.989%	726,968	+2.920%
2026-06-08	3.8900	3.9399	3.6600	3.6700	-3.675%	333,801	+15.259%
2026-06-05	4.1000	4.2149	3.7600	3.8100	-8.852%	1,157,455	+11.024%
2026-06-04	3.9700	4.2600	3.9000	4.1800	+2.956%	433,272	+1.196%
2026-06-03	4.0000	4.2000	3.8601	4.0600	+0.995%	274,491	+4.187%
2026-06-02	3.7200	4.1300	3.6640	4.0200	+8.065%	444,129	+5.224%
2026-06-01	3.4600	3.7600	3.4000	3.7200	+5.983%	414,795	+13.710%
2026-05-29	3.6300	3.6900	3.3700	3.5100	-4.490%	361,159	+20.513%
2026-05-28	3.6600	3.8307	3.5000	3.6750	+0.962%	247,056	+15.102%
2026-05-27	3.9600	4.1300	3.5400	3.6400	-8.081%	589,026	+16.209%
2026-05-26	3.8900	4.1500	3.7320	3.9600	+1.799%	646,500	+6.818%
2026-05-22	3.4900	4.0000	3.3700	3.8900	+12.104%	866,497	+8.740%
2026-05-21	3.6800	3.6980	3.3900	3.4700	-7.713%	425,730	+21.902%
2026-05-20	3.6100	3.9700	3.6100	3.7600	+4.735%	563,628	+12.500%
2026-05-19	3.7100	3.9100	3.4700	3.5900	-5.277%	437,901	+17.827%
2026-05-18	4.4300	4.4300	3.6600	3.7900	-16.150%	1,299,408	+11.609%
2026-05-15	3.7200	4.9000	3.6650	4.5200	+18.325%	2,850,534	-6.416%
2026-05-14	3.9000	4.3600	3.6507	3.8200	-0.779%	1,232,264	+10.733%
2026-05-13	4.0500	4.7500	3.5900	3.8500	-12.698%	5,231,079	+9.870%
2026-05-12	2.3800	4.6000	2.2300	4.4100	+117.241%	21,662,612	-4.082%
2026-05-11	2.1500	2.1800	2.0050	2.0300	-5.140%	456,774	+108.374%
2026-05-08	2.1300	2.1800	2.0300	2.1400	+1.422%	247,681	+97.664%
2026-05-07	2.0200	2.1350	2.0150	2.1100	+6.566%	351,176	+100.474%
2026-05-06	2.6900	2.7500	1.9800	1.9800	-26.394%	1,210,517	+113.636%
2026-05-05	2.5900	2.7100	2.4600	2.6900	+5.906%	187,094	+57.249%
2026-05-04	2.6000	2.6376	2.5001	2.5400	-3.053%	90,765	+66.535%
2026-05-01	2.7000	2.7300	2.5600	2.6200	-1.504%	90,980	+61.450%
2026-04-30	2.4500	2.7390	2.4307	2.6600	+9.016%	324,552	+59.023%
2026-04-29	2.4800	2.4800	2.3600	2.4400	-1.613%	66,854	+73.361%
2026-04-28	2.5900	2.6500	2.4500	2.4800	-5.703%	115,207	+70.565%
2026-04-27	2.6000	2.7200	2.5600	2.6300	+1.938%	164,843	+60.837%
2026-04-24	2.6700	2.7000	2.5500	2.5800	-3.008%	81,014	+63.953%
2026-04-23	2.4300	2.8400	2.3700	2.6600	+9.917%	394,048	+59.023%
2026-04-22	2.3800	2.4500	2.3500	2.4200	+4.310%	82,842	+74.793%
2026-04-21	2.5000	2.5000	2.2900	2.3200	-7.200%	161,701	+82.328%
2026-04-20	2.2700	2.5500	2.2100	2.5000	+6.838%	386,273	+69.200%
2026-04-17	2.2600	2.3800	2.2200	2.3400	+4.464%	122,859	+80.769%
2026-04-16	2.2600	2.2900	2.1900	2.2400	0.000%	81,714	+88.839%
2026-04-15	2.2000	2.2500	2.1400	2.2400	+2.283%	69,122	+88.839%
2026-04-14	2.1100	2.2050	2.0900	2.1900	+4.785%	88,173	+93.151%
2026-04-13	2.1200	2.1600	2.0900	2.0900	-1.415%	83,879	+102.392%
2026-04-10	2.1400	2.1750	2.0600	2.1200	+0.474%	129,511	+99.528%
2026-04-09	2.0500	2.1500	2.0200	2.1100	+4.455%	153,235	+100.474%
2026-04-08	2.1000	2.1800	2.0100	2.0200	-1.463%	97,267	+109.406%
2026-04-07	2.0500	2.1163	2.0100	2.0500	-1.442%	70,913	+106.341%
2026-04-06	2.0400	2.1100	2.0100	2.0800	+1.961%	48,415	+103.365%
2026-04-02	2.0000	2.1100	1.9700	2.0400	-0.488%	47,583	+107.353%
2026-04-01	2.1300	2.2100	2.0500	2.0500	-1.442%	140,250	+106.341%
2026-03-31	1.9700	2.1150	1.9700	2.0800	+5.584%	106,730	+103.365%
2026-03-30	1.9600	2.0493	1.9300	1.9700	0.000%	103,022	+114.721%
2026-03-27	2.0100	2.0100	1.9200	1.9700	-2.475%	81,676	+114.721%
2026-03-26	2.0300	2.0900	1.9700	2.0200	-1.942%	84,514	+109.406%
2026-03-25	2.1100	2.1500	2.0600	2.0600	+0.488%	87,583	+105.340%
2026-03-24	2.0700	2.1629	2.0500	2.0500	-1.914%	88,364	+106.341%
2026-03-23	2.0400	2.1250	2.0200	2.0900	+3.980%	92,297	+102.392%
2026-03-20	2.1000	2.1200	1.9400	2.0100	-5.189%	251,244	+110.448%
2026-03-19	2.1800	2.1895	2.0750	2.1200	-4.072%	161,164	+99.528%
2026-03-18	2.2300	2.2400	2.1500	2.2100	-1.778%	134,847	+91.403%
2026-03-17	2.2100	2.2650	2.1900	2.2500	+2.273%	77,084	+88.000%
2026-03-16	2.1900	2.2900	2.1700	2.2000	+0.457%	95,096	+92.273%
2026-03-13	2.2500	2.2700	2.1200	2.1900	-2.450%	176,670	+93.151%
2026-03-12	2.1700	2.2900	2.1700	2.2450	+1.126%	220,000	+88.419%
2026-03-11	2.2300	2.2500	1.8950	2.2200	-7.884%	668,269	+90.541%
2026-03-10	2.3800	2.4500	2.2900	2.4100	+3.433%	194,173	+75.519%
2026-03-09	2.2700	2.3800	2.2200	2.3300	+0.866%	141,572	+81.545%
2026-03-06	2.3200	2.3500	2.2280	2.3100	-2.119%	123,999	+83.117%
2026-03-05	2.4600	2.5000	2.3300	2.3600	-4.453%	116,905	+79.237%
2026-03-04	2.4900	2.5200	2.4200	2.4700	+0.407%	56,255	+71.255%
2026-03-03	2.4900	2.4900	2.3700	2.4600	-1.205%	104,708	+71.951%
2026-03-02	2.4500	2.5642	2.4200	2.4900	+0.403%	85,474	+69.880%
2026-02-27	2.6200	2.6300	2.4500	2.4800	-7.116%	121,579	+70.565%
2026-02-26	2.6500	2.6750	2.6000	2.6700	+0.755%	89,326	+58.427%
2026-02-25	2.5400	2.7000	2.5400	2.6500	+5.159%	215,217	+59.623%
2026-02-24	2.3600	2.5400	2.3000	2.5200	+5.882%	149,564	+67.857%
2026-02-23	2.4000	2.4245	2.2900	2.3800	-1.245%	118,359	+77.731%
2026-02-20	2.4000	2.4350	2.3800	2.4100	-1.230%	84,199	+75.519%
2026-02-19	2.4000	2.4899	2.3620	2.4400	+0.826%	91,598	+73.361%
2026-02-18	2.4300	2.4861	2.3500	2.4200	-0.412%	68,087	+74.793%
2026-02-17	2.4200	2.4900	2.2900	2.4300	+0.830%	187,363	+74.074%
2026-02-13	2.3800	2.4374	2.3400	2.4100	+1.688%	189,533	+75.519%
2026-02-12	2.4500	2.5200	2.3300	2.3700	-2.869%	124,932	+78.481%
2026-02-11	2.3800	2.4600	2.3700	2.4400	+2.521%	125,871	+73.361%
2026-02-10	2.4400	2.4600	2.3000	2.3800	-0.833%	184,245	+77.731%
2026-02-09	2.2400	2.5000	2.2400	2.4000	+9.091%	441,208	+76.250%
2026-02-06	2.1800	2.2800	2.1000	2.2000	+0.917%	686,757	+92.273%
2026-02-05	2.6900	2.7200	2.1600	2.1800	-33.129%	1,410,705	+94.037%
2026-02-04	3.2000	3.3500	3.0300	3.2600	+2.194%	213,411	+29.755%
2026-02-03	3.0100	3.2800	3.0100	3.1900	+6.333%	199,356	+32.602%
2026-02-02	3.0000	3.1400	2.9101	3.0000	0.000%	233,013	+41.000%
2026-01-30	3.1000	3.1200	2.9550	3.0000	-3.846%	163,504	+41.000%
2026-01-29	3.1700	3.1936	2.9400	3.1200	-2.194%	234,103	+35.577%
2026-01-28	3.2500	3.3100	3.1200	3.1900	-1.543%	116,564	+32.602%
2026-01-27	3.3900	3.3900	3.2000	3.2400	-3.571%	225,319	+30.556%
2026-01-26	3.2400	3.4000	3.2000	3.3600	+4.025%	167,052	+25.893%
2026-01-23	3.3500	3.3901	3.2100	3.2300	-3.582%	126,859	+30.960%
2026-01-22	3.4700	3.5000	3.3300	3.3500	-3.179%	141,414	+26.269%
2026-01-21	3.6800	3.7200	3.3100	3.4600	-5.978%	208,763	+22.254%
2026-01-20	3.5200	3.7000	3.4000	3.6800	+3.081%	292,121	+14.946%
2026-01-16	3.4400	3.6350	3.3500	3.5700	+3.478%	150,322	+18.487%
2026-01-15	3.6000	3.6800	3.3200	3.4500	-4.167%	350,815	+22.609%
2026-01-14	3.9500	3.9900	3.4700	3.6000	-10.000%	319,345	+17.500%
2026-01-13	3.9800	4.1500	3.8600	4.0000	+1.652%	684,129	+5.750%
2026-01-12	3.6100	3.9600	3.6100	3.9350	+7.221%	358,536	+7.497%
2026-01-09	3.7900	3.7900	3.5600	3.6700	-2.133%	214,396	+15.259%
2026-01-08	3.6500	3.8200	3.6200	3.7500	+2.459%	352,317	+12.800%
2026-01-07	3.3300	3.8500	3.3000	3.6600	+9.910%	711,355	+15.574%
2026-01-06	3.2200	3.4700	3.2100	3.3300	+4.063%	266,420	+27.027%
2026-01-05	2.9200	3.2500	2.8500	3.2000	+11.111%	307,070	+32.188%
2026-01-02	2.8100	2.9600	2.7900	2.8800	+1.767%	220,890	+46.875%
2025-12-31	2.8700	2.9250	2.8000	2.8300	-1.394%	176,768	+49.470%
2025-12-30	3.0100	3.0250	2.8700	2.8700	-4.333%	83,204	+47.387%
2025-12-29	3.1100	3.1100	2.9800	3.0000	-3.537%	84,119	+41.000%
2025-12-26	3.1500	3.1500	3.0690	3.1100	-1.270%	66,370	+36.013%
2025-12-24	3.0600	3.1900	3.0500	3.1500	+0.962%	95,694	+34.286%
2025-12-23	3.2000	3.2100	3.0619	3.1200	-0.952%	69,527	+35.577%
2025-12-22	3.0000	3.2300	2.9700	3.1500	+6.061%	308,112	+34.286%
2025-12-19	2.9000	3.1000	2.9000	2.9700	+2.414%	130,638	+42.424%
2025-12-18	2.9800	3.1000	2.9000	2.9000	0.000%	329,355	+45.862%
2025-12-17	3.1900	3.2000	2.9000	2.9000	-9.657%	445,069	+45.862%
2025-12-16	3.4400	3.4900	3.2100	3.2100	-7.225%	135,978	+31.776%
2025-12-15	3.2900	3.5200	3.0800	3.4600	+6.135%	447,037	+22.254%
2025-12-12	3.4900	3.5565	3.2400	3.2600	-6.322%	245,388	+29.755%
2025-12-11	3.5500	3.5851	3.3700	3.4800	-1.972%	264,331	+21.552%
2025-12-10	3.3500	3.5700	3.2200	3.5500	+6.607%	395,020	+19.155%
2025-12-09	3.0600	3.4150	3.0600	3.3300	+8.824%	359,447	+27.027%
2025-12-08	3.1000	3.1500	3.0300	3.0600	-1.290%	116,428	+38.235%
2025-12-05	3.2300	3.2489	3.0300	3.1000	-4.025%	110,866	+36.452%
2025-12-04	3.1300	3.2699	3.1101	3.2300	+2.215%	133,156	+30.960%
2025-12-03	3.1000	3.2400	2.9900	3.1600	+3.607%	200,753	+33.861%
2025-12-02	3.0000	3.1000	2.9500	3.0500	+3.390%	194,193	+38.689%
2025-12-01	3.0000	3.0525	2.9200	2.9500	-2.640%	265,217	+43.390%
2025-11-28	3.1100	3.2800	2.9700	3.0300	-1.303%	286,081	+39.604%
2025-11-26	2.8000	3.2394	2.7850	3.0700	+8.865%	899,263	+37.785%
2025-11-25	2.5300	2.8800	2.5000	2.8200	+11.905%	334,536	+50.000%
2025-11-24	2.5700	2.6204	2.4600	2.5200	-1.563%	207,664	+67.857%
2025-11-21	2.5500	2.6150	2.4501	2.5600	+0.392%	159,296	+65.234%
2025-11-20	2.8550	2.8700	2.5400	2.5500	-10.211%	370,009	+65.882%
2025-11-19	2.6000	2.8600	2.5688	2.8400	+11.373%	366,764	+48.944%
2025-11-18	2.8200	2.9000	2.5500	2.5500	-9.574%	552,589	+65.882%
2025-11-17	2.5900	2.9800	2.5400	2.8200	+10.156%	713,841	+50.000%
2025-11-14	2.5700	2.6700	2.4300	2.5600	-1.538%	341,377	+65.234%
2025-11-13	2.4000	2.7500	2.3100	2.6000	+18.721%	1,890,697	+62.692%
2025-11-12	2.0700	2.2293	2.0700	2.1900	+6.829%	227,061	+93.151%
2025-11-11	2.1000	2.1200	1.9800	2.0500	-2.844%	80,263	+106.341%
2025-11-10	2.0500	2.1120	2.0000	2.1100	+5.500%	107,076	+100.474%
2025-11-07	2.0400	2.0700	1.9520	2.0000	-2.913%	298,486	+111.500%
2025-11-06	2.1400	2.1400	2.0402	2.0600	-4.186%	113,898	+105.340%
2025-11-05	2.1300	2.1725	2.0500	2.1500	+1.896%	240,927	+96.744%
2025-11-04	2.2200	2.2500	2.0700	2.1100	-7.860%	127,743	+100.474%
2025-11-03	2.3400	2.3400	2.2000	2.2900	-2.137%	63,455	+84.716%
2025-10-31	2.2600	2.3700	2.1800	2.3400	+3.540%	77,202	+80.769%
2025-10-30	2.2700	2.3000	2.2200	2.2600	-1.310%	80,399	+87.168%
2025-10-29	2.2000	2.3907	2.2000	2.2900	+4.566%	164,912	+84.716%
2025-10-28	2.2800	2.2800	2.1660	2.1900	-4.783%	93,527	+93.151%
2025-10-27	2.3900	2.4100	2.2540	2.3000	-3.766%	122,842	+83.913%
2025-10-24	2.3500	2.4250	2.3000	2.3900	+4.367%	88,861	+76.987%
2025-10-23	2.2600	2.4600	2.2600	2.2900	+1.327%	163,593	+84.716%
2025-10-22	2.3800	2.4230	2.2010	2.2600	-5.439%	104,704	+87.168%
2025-10-21	2.3600	2.4250	2.3200	2.3900	+0.844%	90,582	+76.987%
2025-10-20	2.4400	2.4400	2.3000	2.3700	+0.424%	146,502	+78.481%
2025-10-17	2.3800	2.5400	2.3200	2.3600	-1.667%	183,774	+79.237%
2025-10-16	2.7000	2.7600	2.3800	2.4000	-8.745%	516,480	+76.250%
2025-10-15	2.2800	2.6800	2.2800	2.6300	+14.847%	821,906	+60.837%
2025-10-14	2.2100	2.3300	2.1300	2.2900	+3.620%	350,094	+84.716%
2025-10-13	2.1700	2.2500	2.1107	2.2100	+3.756%	161,874	+91.403%
2025-10-10	2.2100	2.3200	2.0900	2.1300	-4.054%	301,576	+98.592%
2025-10-09	2.1900	2.3200	1.8800	2.2200	+3.256%	1,032,860	+90.541%
2025-10-08	2.1800	2.1900	2.1200	2.1500	-0.922%	1,274,940	+96.744%
2025-10-07	2.2100	2.2394	2.1400	2.1700	-2.252%	102,081	+94.931%
2025-10-06	2.1600	2.2400	2.1400	2.2200	+4.225%	199,875	+90.541%
2025-10-03	2.1100	2.1900	2.1100	2.1300	+0.472%	153,779	+98.592%
2025-10-02	2.1000	2.1526	2.0600	2.1200	+1.923%	131,747	+99.528%
2025-10-01	2.0700	2.1457	2.0600	2.0800	-0.952%	58,954	+103.365%
2025-09-30	2.1200	2.1400	2.0600	2.1000	-1.408%	70,893	+101.429%
2025-09-29	2.0500	2.1556	2.0500	2.1300	+4.156%	113,901	+98.592%
2025-09-26	2.0000	2.0654	1.9900	2.0450	+2.764%	65,152	+106.846%
2025-09-25	2.0200	2.0600	1.9800	1.9900	-3.865%	127,959	+112.563%
2025-09-24	2.0500	2.0929	1.9800	2.0700	+2.475%	80,310	+104.348%
2025-09-23	2.1500	2.1795	2.0200	2.0200	-6.047%	195,587	+109.406%
2025-09-22	2.0900	2.1800	2.0400	2.1500	+2.871%	151,978	+96.744%
2025-09-19	2.1200	2.1899	2.0800	2.0900	-1.415%	180,912	+102.392%
2025-09-18	2.1700	2.2150	2.1200	2.1200	-0.469%	151,729	+99.528%
2025-09-17	2.1800	2.2492	2.1300	2.1300	-3.182%	102,436	+98.592%
2025-09-16	2.1400	2.2300	2.1200	2.2000	+3.286%	127,650	+92.273%
2025-09-15	2.2300	2.2300	2.1200	2.1300	-4.911%	111,515	+98.592%
2025-09-12	2.3100	2.3100	2.1700	2.2400	-2.183%	101,490	+88.839%
2025-09-11	2.2500	2.3700	2.1100	2.2900	+5.530%	395,514	+84.716%
2025-09-10	2.0900	2.2413	2.0900	2.1700	+2.358%	1,038,204	+94.931%
2025-09-09	1.9600	2.1200	1.9550	2.1200	+7.614%	115,486	+99.528%
2025-09-08	2.0000	2.0436	1.9600	1.9700	-3.902%	72,026	+114.721%
2025-09-05	1.9800	2.0900	1.9500	2.0500	+2.244%	116,655	+106.341%
2025-09-04	2.0500	2.0780	1.9850	2.0050	-1.716%	147,660	+110.973%
2025-09-03	2.0500	2.0984	2.0200	2.0400	-0.488%	60,793	+107.353%
2025-09-02	2.0600	2.1100	2.0400	2.0500	-2.381%	58,206	+106.341%
2025-08-29	2.1000	2.1350	2.0400	2.1000	-0.943%	86,552	+101.429%
2025-08-28	2.2100	2.2100	2.0600	2.1200	-1.852%	118,351	+99.528%
2025-08-27	2.2200	2.2399	2.1301	2.1600	-2.262%	54,517	+95.833%
2025-08-26	2.2100	2.2900	2.1950	2.2100	0.000%	66,651	+91.403%
2025-08-25	2.1700	2.3000	2.1400	2.2100	0.000%	131,119	+91.403%
2025-08-22	2.1400	2.2900	2.0900	2.2100	+3.756%	109,429	+91.403%
2025-08-21	2.1000	2.1700	2.0600	2.1300	0.000%	58,732	+98.592%
2025-08-20	2.2000	2.2900	2.0700	2.1300	-3.620%	197,853	+98.592%
2025-08-19	2.1900	2.3500	2.1500	2.2100	0.000%	236,677	+91.403%
2025-08-18	2.2500	2.2800	2.2100	2.2100	-3.070%	90,724	+91.403%
2025-08-15	2.3000	2.3800	2.1400	2.2800	-1.299%	195,283	+85.526%
2025-08-14	2.3300	2.3300	2.1970	2.3100	-0.431%	118,926	+83.117%
2025-08-13	2.1800	2.4700	2.1600	2.3200	+8.920%	432,215	+82.328%
2025-08-12	2.1500	2.2000	1.9100	2.1300	-14.458%	688,165	+98.592%
2025-08-11	2.3700	2.5400	2.3700	2.4900	+4.622%	459,960	+69.880%
2025-08-08	2.6000	2.6700	2.3400	2.3800	-8.812%	244,841	+77.731%
2025-08-07	2.6900	2.7400	2.5350	2.6100	-2.612%	103,749	+62.069%
2025-08-06	2.7300	2.7600	2.6201	2.6800	-1.471%	81,906	+57.836%
2025-08-05	2.7700	2.8500	2.6500	2.7200	-2.158%	305,582	+55.515%
2025-08-04	2.5800	2.8197	2.5500	2.7800	+10.317%	288,573	+52.158%
2025-08-01	2.5900	2.6100	2.4600	2.5200	-2.703%	181,204	+67.857%
2025-07-31	2.6000	2.7350	2.5000	2.5900	-4.779%	176,389	+63.320%
2025-07-30	2.9500	2.9893	2.6800	2.7200	-5.226%	287,300	+55.515%
2025-07-29	2.8100	3.0300	2.7570	2.8700	+2.500%	648,846	+47.387%
2025-07-28	2.8100	2.8293	2.6800	2.8000	0.000%	425,766	+51.071%
2025-07-25	2.5800	2.8009	2.5700	2.8000	+10.672%	437,833	+51.071%
2025-07-24	2.4800	2.5900	2.4300	2.5300	+2.429%	168,664	+67.194%
2025-07-23	2.5700	2.6000	2.3194	2.4700	-1.200%	408,376	+71.255%
2025-07-22	2.3400	2.5300	2.3200	2.5000	+10.619%	449,420	+69.200%
2025-07-21	2.5900	2.7495	2.1800	2.2600	-11.373%	465,085	+87.168%
2025-07-18	2.5400	2.5900	2.4200	2.5500	+1.594%	333,871	+65.882%
2025-07-17	2.7500	2.8100	2.3500	2.5100	-2.713%	744,898	+68.526%
2025-07-16	2.2100	2.5800	2.1650	2.5800	+18.349%	847,883	+63.953%
2025-07-15	1.9200	2.3100	1.9100	2.1800	+15.344%	1,094,510	+94.037%
2025-07-14	1.8800	1.9000	1.8400	1.8900	+0.532%	116,419	+123.810%
2025-07-11	1.8500	1.8800	1.8400	1.8800	0.000%	66,300	+125.000%
2025-07-10	1.8700	1.8800	1.8450	1.8800	0.000%	31,048	+125.000%
2025-07-09	1.8200	1.8800	1.7950	1.8800	+3.297%	91,008	+125.000%
2025-07-08	1.8000	1.8550	1.7900	1.8200	+1.111%	100,954	+132.418%
2025-07-07	1.8500	1.8600	1.7700	1.8000	-2.174%	148,152	+135.000%
2025-07-03	1.8600	1.9600	1.8100	1.8400	-1.604%	137,136	+129.891%
2025-07-02	1.8000	1.8700	1.7952	1.8700	+3.889%	59,467	+126.203%
2025-07-01	1.8100	1.8200	1.7900	1.8000	-0.552%	54,715	+135.000%
2025-06-30	1.8400	1.8799	1.8000	1.8100	-2.162%	51,196	+133.702%
2025-06-27	1.8900	1.8900	1.8100	1.8500	-2.632%	68,001	+128.649%
2025-06-26	1.8800	1.9100	1.8100	1.9000	+1.604%	77,647	+122.632%
2025-06-25	1.8700	1.9500	1.8450	1.8700	0.000%	129,135	+126.203%
2025-06-24	1.8300	1.8700	1.8000	1.8700	+4.469%	86,782	+126.203%
2025-06-23	1.7700	1.7900	1.7300	1.7900	+1.130%	48,275	+136.313%
2025-06-20	1.8000	1.8396	1.7307	1.7700	-1.117%	51,461	+138.983%
2025-06-18	1.8200	1.8200	1.7620	1.7900	-1.105%	75,815	+136.313%
2025-06-17	1.8500	1.8993	1.8050	1.8100	-3.209%	97,590	+133.702%
2025-06-16	1.8100	1.8900	1.7800	1.8700	+5.650%	80,899	+126.203%
2025-06-13	1.8900	1.8900	1.7700	1.7700	-6.349%	54,984	+138.983%
2025-06-12	1.8800	1.9050	1.8300	1.8900	+0.532%	80,313	+123.810%
2025-06-11	1.8700	1.9193	1.8700	1.8800	-0.792%	51,369	+125.000%
2025-06-10	1.9700	1.9700	1.8500	1.8950	-3.316%	63,783	+123.219%
2025-06-09	1.8900	1.9899	1.8700	1.9600	+7.104%	288,402	+115.816%
2025-06-06	1.8300	1.8797	1.8100	1.8300	+1.105%	89,834	+131.148%
2025-06-05	1.7800	1.9500	1.7800	1.8100	+7.101%	332,182	+133.702%
2025-06-04	1.7400	1.7740	1.6800	1.6900	-3.977%	95,506	+150.296%
2025-06-03	1.6400	1.8000	1.6400	1.7600	+6.024%	150,812	+140.341%
2025-06-02	1.6800	1.6800	1.6400	1.6600	0.000%	53,052	+154.819%
2025-05-30	1.6585	1.6600	1.6250	1.6600	-0.599%	57,861	+154.819%
2025-05-29	1.6900	1.7500	1.6350	1.6700	-1.765%	92,305	+153.293%
2025-05-28	1.7200	1.7599	1.7000	1.7000	-1.163%	37,771	+148.824%
2025-05-27	1.7200	1.7600	1.7000	1.7200	0.000%	49,312	+145.930%
2025-05-23	1.7300	1.7664	1.7200	1.7200	-1.714%	38,453	+145.930%
2025-05-22	1.8000	1.8356	1.7400	1.7500	-2.778%	66,361	+141.714%
2025-05-21	1.7400	1.8399	1.7400	1.8000	+1.124%	54,319	+135.000%
2025-05-20	1.8100	1.8500	1.7700	1.7800	-2.732%	55,411	+137.640%
2025-05-19	1.8700	1.8750	1.7800	1.8300	-2.660%	51,338	+131.148%
2025-05-16	1.8800	2.0200	1.8800	1.8800	-0.529%	264,849	+125.000%
2025-05-15	1.6800	1.9000	1.6800	1.8900	+13.855%	458,597	+123.810%
2025-05-14	1.6800	1.8100	1.6600	1.6600	+0.606%	226,016	+154.819%
2025-05-13	1.5500	1.8000	1.4500	1.6500	+2.484%	632,994	+156.364%
2025-05-12	1.6400	1.6400	1.6100	1.6100	-0.617%	69,830	+162.733%
2025-05-09	1.6300	1.6400	1.5801	1.6200	+1.250%	34,981	+161.111%
2025-05-08	1.6024	1.6200	1.5900	1.6000	+1.266%	27,433	+164.375%
2025-05-07	1.5253	1.6099	1.4850	1.5800	+5.333%	97,144	+167.722%
2025-05-06	1.5400	1.5595	1.4963	1.5000	-2.597%	29,297	+182.000%
2025-05-05	1.5200	1.5701	1.5200	1.5400	0.000%	49,400	+174.675%
2025-05-02	1.5401	1.5662	1.5200	1.5400	+0.654%	57,172	+174.675%
2025-05-01	1.5400	1.5699	1.5200	1.5300	-1.923%	20,798	+176.471%
2025-04-30	1.5100	1.5684	1.4900	1.5600	+3.311%	73,949	+171.154%
2025-04-29	1.5012	1.5300	1.5012	1.5100	0.000%	23,550	+180.132%
2025-04-28	1.5300	1.5700	1.4900	1.5100	+1.342%	40,355	+180.132%
2025-04-25	1.5400	1.5700	1.4900	1.4900	-2.614%	153,799	+183.893%
2025-04-24	1.5800	1.6200	1.5000	1.5300	-3.165%	171,154	+176.471%
2025-04-23	1.7000	1.7200	1.5800	1.5800	-7.059%	95,665	+167.722%
2025-04-22	1.6800	1.7100	1.6497	1.7000	+2.410%	70,933	+148.824%
2025-04-21	1.6700	1.7200	1.6450	1.6600	-1.190%	85,261	+154.819%
2025-04-17	1.6400	1.6900	1.6200	1.6800	+1.818%	106,445	+151.786%
2025-04-16	1.5700	1.6550	1.5400	1.6500	+5.096%	132,948	+156.364%
2025-04-15	1.5400	1.5800	1.5200	1.5700	+3.289%	46,366	+169.427%
2025-04-14	1.5700	1.5700	1.5100	1.5200	-0.654%	42,265	+178.289%
2025-04-11	1.5600	1.5700	1.5300	1.5300	-1.923%	81,175	+176.471%
2025-04-10	1.6000	1.6000	1.5100	1.5600	-3.106%	104,526	+171.154%
2025-04-09	1.5500	1.6780	1.5450	1.6100	+4.545%	138,585	+162.733%
2025-04-08	1.6100	1.6100	1.5300	1.5400	-3.750%	53,414	+174.675%
2025-04-07	1.4900	1.6257	1.4900	1.6000	+1.266%	164,888	+164.375%