Dark

CCOI
Cogent Communications Holdings, Inc.
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

11.70USD-6.510%(-0.82)922,536

11.38Bid 13.89Ask 2.51Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

12.50USD-0.160%(-0.02)17,449

After-hours

Jul 16, 2026 4:56:30 PM EDT

11.75USD+0.384%(+0.05)1,098

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	12.7400	12.7400	11.6600	11.7000	-6.550%	922,536	0.000%
2026-07-15	12.3400	13.1300	12.2500	12.5200	+2.204%	796,567	-6.550%
2026-07-14	12.9900	13.2800	11.9000	12.2500	-5.259%	1,127,701	-4.490%
2026-07-13	12.7500	13.4450	12.7500	12.9300	+2.538%	1,173,167	-9.513%
2026-07-10	12.7900	13.0600	12.5500	12.6100	-0.237%	795,177	-7.216%
2026-07-09	12.3400	12.6700	12.1500	12.6400	+2.265%	931,345	-7.437%
2026-07-08	11.4800	12.6885	11.4250	12.3600	+6.049%	1,275,991	-5.340%
2026-07-07	12.1500	12.4500	11.6500	11.6550	-4.350%	1,342,982	+0.386%
2026-07-06	13.2000	13.4800	12.1225	12.1850	-6.197%	1,424,850	-3.980%
2026-07-02	14.4900	14.6800	12.5200	12.9900	-9.034%	2,189,002	-9.931%
2026-07-01	13.9300	14.6000	13.9100	14.2800	+2.882%	1,445,975	-18.067%
2026-06-30	14.0100	14.4600	13.2300	13.8800	+5.632%	2,193,683	-15.706%
2026-06-29	13.6900	13.8400	12.3300	13.1400	-2.013%	1,978,875	-10.959%
2026-06-26	13.0200	13.5000	12.8400	13.4100	+1.900%	2,535,759	-12.752%
2026-06-25	13.4750	13.6550	13.0200	13.1600	-2.663%	1,906,366	-11.094%
2026-06-24	14.3700	14.4400	13.3300	13.5200	-4.520%	1,455,545	-13.462%
2026-06-23	14.5200	15.2800	14.0000	14.1600	-3.411%	1,126,121	-17.373%
2026-06-22	14.0400	15.8750	13.6850	14.6600	+3.312%	1,911,316	-20.191%
2026-06-18	15.0700	15.2400	14.1300	14.1900	-2.875%	1,918,020	-17.548%
2026-06-17	15.9000	16.0700	14.5700	14.6100	-8.972%	1,120,739	-19.918%
2026-06-16	16.4600	16.9700	16.0000	16.0500	-2.432%	927,924	-27.103%
2026-06-15	16.0400	17.6500	16.0000	16.4500	+3.720%	1,238,758	-28.875%
2026-06-12	15.0900	15.9100	14.6050	15.8600	+6.158%	1,119,343	-26.230%
2026-06-11	14.4600	15.0900	14.4100	14.9400	+3.320%	966,838	-21.687%
2026-06-10	15.7500	16.0500	14.4300	14.4600	-8.539%	1,076,324	-19.087%
2026-06-09	16.8600	17.3400	15.7900	15.8100	-5.781%	624,961	-25.996%
2026-06-08	17.0800	17.9500	16.7400	16.7800	-0.297%	994,599	-30.274%
2026-06-05	17.4400	17.7400	16.3000	16.8300	-2.660%	763,598	-30.481%
2026-06-04	16.6100	17.4300	16.6100	17.2900	+5.491%	581,730	-32.331%
2026-06-03	17.4300	17.4912	16.2800	16.3900	-5.805%	1,090,211	-28.615%
2026-06-02	17.5500	17.5991	17.0800	17.4000	-1.639%	768,510	-32.759%
2026-06-01	17.2550	18.0600	17.0000	17.6900	-0.394%	1,100,455	-33.861%
2026-05-29	19.0191	19.2600	17.1800	17.7600	-10.394%	2,002,208	-34.122%
2026-05-28	21.5300	21.7000	19.8000	19.8200	-8.326%	1,419,221	-40.969%
2026-05-27	19.9600	21.7200	19.4900	21.6200	+8.317%	1,135,401	-45.883%
2026-05-26	20.1500	20.7000	18.9400	19.9600	+9.912%	2,447,928	-41.383%
2026-05-22	18.4100	18.6900	17.6800	18.1600	-1.143%	595,389	-35.573%
2026-05-21	17.5000	18.5800	17.3000	18.3700	+3.376%	909,466	-36.309%
2026-05-20	17.5900	18.2599	16.7600	17.7700	+0.509%	972,804	-34.159%
2026-05-19	17.0100	17.9400	16.7000	17.6800	+2.671%	1,033,637	-33.824%
2026-05-18	16.8600	17.8963	16.7050	17.2200	+4.490%	1,221,646	-32.056%
2026-05-15	15.9500	16.5000	15.5200	16.4800	+2.297%	1,006,518	-29.005%
2026-05-14	15.9700	16.8100	15.7150	16.1100	+2.156%	812,712	-27.374%
2026-05-13	15.9600	16.4800	15.5200	15.7700	-2.110%	916,364	-25.808%
2026-05-12	16.4300	16.5300	15.9600	16.1100	-1.768%	894,407	-27.374%
2026-05-11	16.7000	17.2500	16.2700	16.4000	-1.502%	1,072,657	-28.659%
2026-05-08	16.3900	17.4700	16.0750	16.6500	+2.022%	1,184,474	-29.730%
2026-05-07	16.5200	17.1700	16.1200	16.3200	-1.657%	1,370,619	-28.309%
2026-05-06	18.3000	18.6150	16.2000	16.5950	-8.112%	1,941,222	-29.497%
2026-05-05	16.6100	18.6500	16.1000	18.0600	+10.324%	4,009,364	-35.216%
2026-05-04	16.4850	17.8900	14.8200	16.3700	-29.318%	7,556,377	-28.528%
2026-05-01	22.9500	24.2300	22.9000	23.1600	+2.252%	1,461,514	-49.482%
2026-04-30	23.3200	23.7600	21.9800	22.6500	-3.453%	1,739,302	-48.344%
2026-04-29	23.9500	23.9600	23.2000	23.4600	-3.098%	603,180	-50.128%
2026-04-28	24.5300	24.8300	23.8850	24.2100	-1.904%	477,666	-51.673%
2026-04-27	24.6000	25.2100	24.2400	24.6800	+0.858%	633,855	-52.593%
2026-04-24	23.9300	24.7150	23.4700	24.4700	+2.086%	537,442	-52.186%
2026-04-23	23.3200	24.2100	22.9700	23.9700	+2.699%	799,553	-51.189%
2026-04-22	23.7000	24.0400	22.7300	23.3400	-0.681%	757,029	-49.871%
2026-04-21	24.4300	24.4850	23.3900	23.5000	-3.649%	840,994	-50.213%
2026-04-20	23.4700	24.7586	23.2100	24.3900	+3.216%	1,182,996	-52.030%
2026-04-17	23.5600	23.8500	23.0600	23.6300	+1.634%	805,800	-50.487%
2026-04-16	23.5300	24.0000	22.3900	23.2500	-1.190%	910,156	-49.677%
2026-04-15	22.7800	24.3100	22.4750	23.5300	+4.392%	922,144	-50.276%
2026-04-14	21.6300	23.0600	20.9500	22.5400	+5.426%	1,085,583	-48.092%
2026-04-13	20.2700	21.9600	19.7900	21.3800	+5.268%	1,038,592	-45.276%
2026-04-10	20.7300	21.1500	20.1900	20.3100	-0.636%	632,812	-42.393%
2026-04-09	19.6400	20.5100	19.4900	20.4400	+3.651%	851,531	-42.759%
2026-04-08	21.0500	21.3500	19.4950	19.7200	-2.183%	937,683	-40.669%
2026-04-07	19.2000	20.4200	18.8200	20.1600	+4.891%	956,189	-41.964%
2026-04-06	19.0200	19.4650	18.8600	19.2200	+1.158%	716,008	-39.126%
2026-04-02	18.0400	19.0300	17.7900	19.0000	+3.768%	775,107	-38.421%
2026-04-01	19.0500	19.2800	18.1850	18.3100	-2.813%	781,498	-36.100%
2026-03-31	17.7900	18.8950	17.3450	18.8400	+7.904%	1,656,159	-37.898%
2026-03-30	17.7400	18.1250	17.2700	17.4600	-0.908%	804,098	-32.990%
2026-03-27	17.7200	17.9100	17.2200	17.6200	-1.674%	905,135	-33.598%
2026-03-26	18.0700	18.5900	17.5800	17.9200	-2.290%	922,519	-34.710%
2026-03-25	18.4500	18.7800	18.1000	18.3400	+0.383%	764,293	-36.205%
2026-03-24	18.6300	19.2700	18.0400	18.2700	-3.077%	735,502	-35.961%
2026-03-23	18.4300	19.4400	18.1000	18.8500	+4.432%	1,489,962	-37.931%
2026-03-20	20.0300	20.0300	18.0200	18.0500	-9.840%	4,006,835	-35.180%
2026-03-19	19.0000	20.0600	18.7000	20.0200	+3.570%	851,053	-41.558%
2026-03-18	20.2200	20.2350	19.2800	19.3300	-4.919%	807,923	-39.472%
2026-03-17	19.5400	21.2300	19.3424	20.3300	+5.173%	949,054	-42.450%
2026-03-16	18.8200	19.7800	18.5100	19.3300	+2.819%	872,061	-39.472%
2026-03-13	19.7800	20.2500	18.6200	18.8000	-4.228%	1,046,832	-37.766%
2026-03-12	20.9700	21.1800	19.4950	19.6300	-8.013%	1,010,522	-40.397%
2026-03-11	22.2400	22.5000	21.1200	21.3400	-3.044%	735,992	-45.173%
2026-03-10	21.8500	22.2400	21.3300	22.0100	-2.178%	1,106,266	-46.842%
2026-03-09	22.7700	22.9800	21.5800	22.5000	-2.471%	1,002,229	-48.000%
2026-03-06	22.4300	23.5000	21.9100	23.0700	+1.318%	932,408	-49.285%
2026-03-05	22.6300	23.5000	22.1800	22.7700	-1.386%	1,424,641	-48.617%
2026-03-04	22.0000	23.3400	21.4500	23.0900	+6.750%	1,286,486	-49.329%
2026-03-03	21.6800	21.9900	20.5000	21.6300	-2.524%	1,189,961	-45.908%
2026-03-02	18.2350	22.3800	18.1600	22.1900	+18.284%	2,103,962	-47.274%
2026-02-27	18.6000	18.7800	17.9900	18.7600	+1.132%	903,659	-37.633%
2026-02-26	18.6700	19.1900	18.2600	18.5500	+0.324%	958,175	-36.927%
2026-02-25	18.8500	18.9800	18.0300	18.4900	-2.376%	994,745	-36.723%
2026-02-24	18.2400	18.9600	17.6800	18.9400	+5.988%	1,605,657	-38.226%
2026-02-23	18.1800	18.8100	16.4100	17.8700	-3.847%	3,466,372	-34.527%
2026-02-20	22.3000	22.3900	17.4200	18.5850	-29.361%	7,029,855	-37.046%
2026-02-19	27.7500	27.8800	25.5100	26.3100	-4.881%	2,297,792	-55.530%
2026-02-18	26.3300	28.7050	25.7800	27.6600	+3.247%	1,570,387	-57.701%
2026-02-17	26.6100	27.1800	26.3100	26.7900	+1.247%	1,268,706	-56.327%
2026-02-13	26.3500	26.7800	25.6300	26.4600	+0.608%	568,072	-55.782%
2026-02-12	26.8400	27.3400	25.5850	26.3000	-0.792%	906,579	-55.513%
2026-02-11	26.5450	26.5600	25.6000	26.5100	+0.569%	798,542	-55.866%
2026-02-10	25.2900	26.5900	24.7950	26.3600	+5.146%	1,240,227	-55.615%
2026-02-09	24.3000	25.6600	23.6200	25.0700	+3.211%	881,966	-53.331%
2026-02-06	22.9200	24.5000	22.6800	24.2900	+7.716%	1,088,595	-51.832%
2026-02-05	24.2500	24.2800	22.3100	22.5500	-6.470%	1,248,761	-48.115%
2026-02-04	24.3100	24.6000	23.3400	24.1100	-0.577%	910,044	-51.472%
2026-02-03	24.7300	25.3300	23.7826	24.2500	-1.862%	1,100,591	-51.753%
2026-02-02	23.8800	25.5450	23.8350	24.7100	+1.687%	1,085,160	-52.651%
2026-01-30	24.2200	24.6000	23.6700	24.3000	+1.082%	838,590	-51.852%
2026-01-29	23.4100	24.8100	23.0900	24.0400	+2.779%	791,203	-51.331%
2026-01-28	24.1900	24.6400	23.2700	23.3900	-2.011%	513,840	-49.979%
2026-01-27	24.0200	24.0200	23.4500	23.8700	-0.604%	438,546	-50.984%
2026-01-26	24.2900	24.3500	23.6200	24.0150	-1.132%	450,423	-51.280%
2026-01-23	24.5500	24.8400	24.2050	24.2900	-1.700%	451,457	-51.832%
2026-01-22	23.9100	25.0500	23.7900	24.7100	+4.174%	646,744	-52.651%
2026-01-21	23.0400	23.9800	22.8802	23.7200	+2.595%	715,829	-50.675%
2026-01-20	23.2100	24.0100	22.7900	23.1200	-3.061%	929,536	-49.394%
2026-01-16	23.0100	23.8800	22.7772	23.8500	+2.757%	956,067	-50.943%
2026-01-15	23.4800	23.8000	22.8418	23.2100	-0.981%	679,544	-49.591%
2026-01-14	22.6100	24.2300	22.3700	23.4400	+2.988%	985,316	-50.085%
2026-01-13	23.2800	23.5000	22.2613	22.7600	-2.234%	800,285	-48.594%
2026-01-12	22.9600	23.6100	22.8400	23.2800	+1.482%	698,826	-49.742%
2026-01-09	22.4800	23.2300	22.3000	22.9400	+2.778%	714,467	-48.997%
2026-01-08	22.1200	22.7500	21.9800	22.3200	+0.904%	1,083,551	-47.581%
2026-01-07	21.0000	22.1650	20.9200	22.1200	+6.757%	961,755	-47.107%
2026-01-06	19.4700	20.7800	19.3800	20.7200	+6.202%	892,433	-43.533%
2026-01-05	20.5000	20.7900	19.4500	19.5100	-5.383%	1,308,628	-40.031%
2026-01-02	21.6200	21.7498	20.4950	20.6200	-4.360%	1,021,183	-43.259%
2025-12-31	21.8850	22.0650	21.2200	21.5600	-1.372%	1,526,351	-45.733%
2025-12-30	21.8600	22.5900	21.6000	21.8600	-0.410%	1,684,572	-46.478%
2025-12-29	22.4100	22.8600	21.9200	21.9500	-2.704%	895,860	-46.697%
2025-12-26	22.2800	22.6100	21.7600	22.5600	+1.393%	642,942	-48.138%
2025-12-24	21.9100	22.7200	21.8100	22.2500	+1.621%	472,583	-47.416%
2025-12-23	22.1800	22.3300	20.9300	21.8950	-2.991%	1,425,436	-46.563%
2025-12-22	21.8200	23.1400	21.8000	22.5700	+3.627%	1,241,317	-48.161%
2025-12-19	22.5300	22.5300	21.6900	21.7800	-3.243%	3,379,496	-46.281%
2025-12-18	22.6400	23.1100	21.9350	22.5100	-0.750%	1,405,247	-48.023%
2025-12-17	22.9100	24.0800	22.5800	22.6800	-1.605%	2,118,396	-48.413%
2025-12-16	22.7900	23.6400	22.4600	23.0500	+0.919%	1,380,396	-49.241%
2025-12-15	23.4100	23.7100	22.4200	22.8400	-1.848%	1,445,598	-48.774%
2025-12-12	24.2800	24.3300	23.0600	23.2700	-4.357%	931,731	-49.721%
2025-12-11	23.9900	25.9700	23.9019	24.3300	+2.141%	1,843,169	-51.911%
2025-12-10	21.7700	24.4450	21.1200	23.8200	+11.101%	1,988,588	-50.882%
2025-12-09	21.2000	21.4600	20.4400	21.4400	+1.180%	978,759	-45.429%
2025-12-08	19.7900	21.7900	19.7900	21.1900	+8.002%	1,652,616	-44.785%
2025-12-05	18.6400	19.7850	18.5700	19.6200	+4.640%	1,725,690	-40.367%
2025-12-04	19.5000	19.6550	18.7400	18.7500	-4.288%	1,035,572	-37.600%
2025-12-03	19.8400	20.1300	19.2500	19.5900	-2.001%	841,094	-40.276%
2025-12-02	19.5900	20.5800	19.3900	19.9900	+2.671%	1,224,283	-41.471%
2025-12-01	18.7900	19.8170	18.7100	19.4700	+2.044%	1,345,652	-39.908%
2025-11-28	19.0100	19.5000	18.8000	19.0800	+0.421%	900,649	-38.679%
2025-11-26	17.9300	19.5000	17.8400	19.0000	+6.205%	1,970,584	-38.421%
2025-11-25	17.0800	18.0000	16.7800	17.8900	+4.254%	1,617,530	-34.600%
2025-11-24	17.4200	17.4200	16.7000	17.1600	+0.645%	1,626,349	-31.818%
2025-11-21	16.6800	17.2100	16.2500	17.0500	+2.218%	2,745,675	-31.378%
2025-11-20	17.4500	17.7200	16.6600	16.6800	-1.767%	2,537,062	-29.856%
2025-11-19	19.6500	19.7800	16.8700	16.9800	-14.286%	1,719,618	-31.095%
2025-11-18	18.9600	20.2800	18.7150	19.8100	+7.081%	2,524,112	-40.939%
2025-11-17	17.4900	18.9800	17.3200	18.5000	+5.413%	2,382,274	-36.757%
2025-11-14	16.1400	18.1200	15.9600	17.5500	+5.216%	2,807,665	-33.333%
2025-11-13	18.1700	18.3650	16.3700	16.6800	-9.789%	3,203,218	-29.856%
2025-11-12	20.5900	20.8900	18.4600	18.4900	-10.330%	3,686,516	-36.723%
2025-11-11	21.7400	22.8150	20.4854	20.6200	-6.781%	2,464,591	-43.259%
2025-11-10	23.6350	24.6000	21.9150	22.1200	-5.832%	2,784,253	-47.107%
2025-11-07	24.1650	25.8100	23.2050	23.4900	-5.852%	4,109,324	-50.192%
2025-11-06	30.0000	30.3200	24.2501	24.9500	-34.856%	5,599,494	-53.106%
2025-11-05	39.7700	40.1500	37.8400	38.3000	-4.154%	1,728,889	-69.452%
2025-11-04	40.4350	40.8100	39.3000	39.9600	-1.987%	702,485	-70.721%
2025-11-03	40.7600	41.0500	39.3250	40.7700	-1.164%	825,027	-71.302%
2025-10-31	39.9000	41.5300	39.0300	41.2500	+2.586%	831,770	-71.636%
2025-10-30	42.5400	42.9300	39.7200	40.2100	-6.467%	1,120,425	-70.903%
2025-10-29	43.6000	44.3100	42.4500	42.9900	-1.104%	709,528	-72.784%
2025-10-28	44.2000	44.2000	43.2200	43.4700	-1.518%	634,126	-73.085%
2025-10-27	43.1500	44.2500	42.6300	44.1400	+2.747%	827,525	-73.493%
2025-10-24	43.2600	43.8350	42.8900	42.9600	+0.562%	745,254	-72.765%
2025-10-23	43.2500	43.9900	42.6900	42.7200	-0.905%	1,155,986	-72.612%
2025-10-22	43.8000	43.9400	42.8900	43.1100	-2.356%	881,785	-72.860%
2025-10-21	44.4300	45.1278	43.7200	44.1500	-0.451%	1,408,640	-73.499%
2025-10-20	44.2700	44.9650	43.3500	44.3500	+2.071%	1,025,268	-73.619%
2025-10-17	44.3400	44.8450	42.9100	43.4500	-3.122%	1,541,058	-73.072%
2025-10-16	45.2200	45.6850	44.4850	44.8500	-0.554%	1,111,016	-73.913%
2025-10-15	44.3900	45.1500	43.4000	45.1000	+2.477%	706,176	-74.058%
2025-10-14	43.2500	44.4300	42.5400	44.0100	+0.940%	885,905	-73.415%
2025-10-13	42.8100	43.6500	42.1630	43.6000	+3.686%	731,391	-73.165%
2025-10-10	44.0800	44.1700	41.5850	42.0500	-3.688%	782,126	-72.176%
2025-10-09	42.4400	43.8100	42.3400	43.6600	+2.536%	852,501	-73.202%
2025-10-08	42.7700	43.9500	42.5400	42.5800	+0.165%	1,136,867	-72.522%
2025-10-07	42.8700	43.2500	41.8001	42.5100	-0.678%	1,146,182	-72.477%
2025-10-06	41.8600	43.0000	41.7600	42.8000	+2.712%	1,375,304	-72.664%
2025-10-03	40.3600	41.7700	40.1300	41.6700	+3.169%	1,251,052	-71.922%
2025-10-02	39.4400	41.7500	39.1200	40.3900	+3.299%	1,378,548	-71.032%
2025-10-01	38.2200	39.4800	37.5900	39.1000	+1.956%	1,275,715	-70.077%
2025-09-30	38.0000	38.3900	37.5600	38.3500	+0.393%	892,468	-69.492%
2025-09-29	39.8100	39.8100	38.0900	38.2000	-3.340%	1,146,271	-69.372%
2025-09-26	39.8600	40.1385	39.0300	39.5200	-0.853%	906,542	-70.395%
2025-09-25	40.1300	40.7750	39.5600	39.8600	-1.992%	1,015,550	-70.647%
2025-09-24	40.3300	41.0500	39.8750	40.6700	+0.569%	924,399	-71.232%
2025-09-23	40.2000	41.4100	39.5900	40.4400	+0.747%	1,860,636	-71.068%
2025-09-22	36.5700	40.2200	36.3300	40.1400	+9.612%	2,175,078	-70.852%
2025-09-19	38.0000	38.5000	36.5900	36.6200	-3.428%	3,175,099	-68.050%
2025-09-18	37.9700	38.1650	37.3200	37.9200	+0.717%	1,697,885	-69.146%
2025-09-17	37.6200	38.4100	37.0500	37.6500	-0.133%	1,231,561	-68.924%
2025-09-16	37.3900	38.1957	36.6200	37.7000	+0.964%	1,875,270	-68.966%
2025-09-15	36.6700	37.4900	36.3750	37.3400	+3.693%	1,625,066	-68.666%
2025-09-12	35.8500	36.7200	35.0500	36.0100	+0.139%	2,055,210	-67.509%
2025-09-11	35.4600	36.7700	35.3200	35.9600	+1.870%	1,701,006	-67.464%
2025-09-10	36.1300	36.9800	34.3900	35.3000	-2.755%	1,834,388	-66.856%
2025-09-09	37.2200	37.3600	36.2700	36.3000	-1.573%	1,826,479	-67.769%
2025-09-08	36.7000	37.5400	35.3400	36.8800	0.000%	2,070,129	-68.275%
2025-09-05	36.9400	37.4100	36.1850	36.8800	+0.600%	2,154,267	-68.275%
2025-09-04	36.1500	37.2400	36.0450	36.6600	+1.467%	1,372,384	-68.085%
2025-09-03	36.6000	36.8100	35.3050	36.1300	-2.140%	1,090,388	-67.617%
2025-09-02	37.6300	38.1600	36.4300	36.9200	-3.427%	930,516	-68.310%
2025-08-29	37.4500	38.4200	37.0300	38.2300	+1.919%	927,842	-69.396%
2025-08-28	37.7300	38.4800	37.3500	37.5100	-0.741%	1,210,908	-68.808%
2025-08-27	37.3850	37.9500	36.7400	37.7900	+1.016%	1,194,689	-69.039%
2025-08-26	38.4500	38.4500	36.9900	37.4100	-2.324%	1,249,595	-68.725%
2025-08-25	38.1400	38.5200	37.6500	38.3000	-0.208%	1,091,224	-69.452%
2025-08-22	37.5000	39.1800	37.1900	38.3800	+2.292%	1,358,864	-69.515%
2025-08-21	36.3700	37.9800	36.0700	37.5200	+0.053%	2,213,435	-68.817%
2025-08-20	37.6900	37.8900	36.3700	37.5000	-0.662%	1,477,506	-68.800%
2025-08-19	36.9600	37.7700	36.5800	37.7500	+2.304%	2,288,633	-69.007%
2025-08-18	36.2600	38.4300	36.2600	36.9000	+7.737%	2,936,944	-68.293%
2025-08-15	34.4900	35.4050	34.0950	34.2500	+0.322%	1,246,292	-65.839%
2025-08-14	33.9700	34.3300	32.2300	34.1400	-1.981%	1,692,645	-65.729%
2025-08-13	33.8900	36.0000	33.6600	34.8300	+2.261%	1,970,089	-66.408%
2025-08-12	31.1800	34.2300	30.1000	34.0600	+5.253%	3,149,836	-65.649%
2025-08-11	30.7800	34.1200	30.6600	32.3600	+5.683%	4,896,358	-63.844%
2025-08-08	34.2000	34.4700	29.6150	30.6200	-13.356%	5,257,347	-61.790%
2025-08-07	40.3400	41.0400	33.7900	35.3400	-19.462%	4,730,389	-66.893%
2025-08-06	45.5700	45.7450	43.7600	43.8800	-3.982%	1,234,388	-73.336%
2025-08-05	45.5000	45.8200	44.8100	45.7000	+0.928%	583,830	-74.398%
2025-08-04	45.2500	45.4974	44.8900	45.2800	+0.310%	521,740	-74.161%
2025-08-01	45.3100	45.5600	44.2500	45.1400	-0.987%	740,265	-74.081%
2025-07-31	46.6000	46.6686	45.4800	45.5900	-2.938%	900,490	-74.336%
2025-07-30	47.0100	47.3250	46.0000	46.9700	+0.256%	722,172	-75.090%
2025-07-29	47.4900	47.9300	46.8200	46.8500	-1.348%	521,884	-75.027%
2025-07-28	48.8300	48.9487	47.3400	47.4900	-2.744%	560,056	-75.363%
2025-07-25	49.0800	49.3800	47.9200	48.8300	-0.082%	483,365	-76.039%
2025-07-24	49.8000	49.9280	48.7500	48.8700	-2.814%	376,857	-76.059%
2025-07-23	49.5100	50.3700	49.1200	50.2850	+1.812%	366,343	-76.733%
2025-07-22	48.1000	49.4800	48.0101	49.3900	+3.068%	589,888	-76.311%
2025-07-21	50.4100	50.5300	47.2150	47.9200	-4.160%	1,158,767	-75.584%
2025-07-18	52.8300	52.8300	49.6200	50.0000	-5.500%	1,253,061	-76.600%
2025-07-17	52.4400	54.3700	52.3700	52.9100	+1.186%	616,513	-77.887%
2025-07-16	50.6600	52.3200	50.1700	52.2900	+4.060%	677,343	-77.625%
2025-07-15	50.6500	50.8050	49.6500	50.2500	-0.396%	418,944	-76.716%
2025-07-14	49.4100	50.4800	49.4100	50.4500	+2.126%	425,945	-76.809%
2025-07-11	50.2200	50.7499	49.2700	49.4000	-2.217%	445,612	-76.316%
2025-07-10	49.2800	50.9600	49.1200	50.5200	+2.516%	390,035	-76.841%
2025-07-09	49.9200	50.3350	48.8800	49.2800	-1.282%	417,489	-76.258%
2025-07-08	49.4300	50.0800	49.2260	49.9200	+1.402%	328,266	-76.563%
2025-07-07	50.0900	50.2950	48.8650	49.2300	-2.186%	390,767	-76.234%
2025-07-03	50.5100	50.9700	49.9300	50.3300	-0.514%	220,758	-76.753%
2025-07-02	50.2700	50.8000	49.7900	50.5900	+0.717%	371,371	-76.873%
2025-07-01	48.1700	51.2800	47.7800	50.2300	+4.190%	703,523	-76.707%
2025-06-30	48.2100	48.2650	47.7850	48.2100	+0.021%	488,492	-75.731%
2025-06-27	48.6300	49.4500	47.7950	48.2000	+0.083%	849,801	-75.726%
2025-06-26	48.4300	48.8500	47.7000	48.1600	+0.021%	597,422	-75.706%
2025-06-25	48.8800	49.1600	47.9600	48.1500	-1.895%	422,295	-75.701%
2025-06-24	49.7300	49.8000	48.9300	49.0800	-0.396%	688,502	-76.161%
2025-06-23	47.1800	49.2900	46.5700	49.2750	+3.846%	674,375	-76.256%
2025-06-20	47.1900	48.9100	47.0200	47.4500	+1.541%	2,071,182	-75.342%
2025-06-18	47.3700	47.9200	46.1800	46.7300	-0.891%	1,035,724	-74.963%
2025-06-17	46.3300	47.7500	46.2381	47.1500	+0.512%	702,689	-75.186%
2025-06-16	47.0300	47.8900	46.6300	46.9100	-0.149%	820,312	-75.059%
2025-06-13	47.8200	48.1900	46.7000	46.9800	-2.125%	889,620	-75.096%
2025-06-12	48.0500	48.4800	47.1100	48.0000	-0.394%	721,572	-75.625%
2025-06-11	48.9900	49.4744	48.0200	48.1900	-0.905%	695,151	-75.721%
2025-06-10	49.2100	49.3700	48.3500	48.6300	-0.674%	703,321	-75.941%
2025-06-09	48.3000	49.6100	47.5550	48.9600	+2.341%	773,226	-76.103%
2025-06-06	47.9300	48.4700	47.3700	47.8400	+0.907%	642,970	-75.543%
2025-06-05	47.5600	47.8900	46.1200	47.4100	-0.378%	671,535	-75.322%
2025-06-04	47.4600	48.2450	47.0300	47.5900	+0.232%	953,366	-75.415%
2025-06-03	46.1900	47.5500	45.4300	47.4800	+2.949%	820,413	-75.358%
2025-06-02	45.5000	46.8900	44.7800	46.1200	+0.897%	898,922	-74.631%
2025-05-30	47.4100	47.4300	45.4100	45.7100	-3.768%	907,615	-74.404%
2025-05-29	46.8500	47.5200	46.1711	47.5000	+1.583%	859,369	-75.368%
2025-05-28	49.0900	49.2650	46.6500	46.7600	-4.940%	842,461	-74.979%
2025-05-27	47.6900	49.2200	47.2000	49.1900	+4.905%	1,325,729	-76.215%
2025-05-23	45.3700	47.3900	45.1100	46.8900	+2.157%	887,574	-75.048%
2025-05-22	44.8350	46.8200	43.6501	45.9000	-0.326%	1,899,021	-74.510%
2025-05-21	49.5000	49.5001	45.7600	46.0500	-7.614%	1,303,523	-74.593%
2025-05-20	49.6400	50.2700	49.0600	49.8450	-0.090%	627,298	-76.527%
2025-05-19	49.9500	50.3700	48.9600	49.8900	-1.384%	557,305	-76.548%
2025-05-16	50.1850	51.5300	49.9750	50.5900	+0.357%	810,140	-76.873%
2025-05-15	50.4700	50.8250	50.0200	50.4100	-0.904%	533,396	-76.790%
2025-05-14	51.2700	51.9000	49.9850	50.8700	-0.780%	838,558	-77.000%
2025-05-13	50.4100	51.3400	49.3900	51.2700	+1.444%	833,046	-77.180%
2025-05-12	50.0100	51.0250	49.2900	50.5400	+3.290%	709,005	-76.850%
2025-05-09	48.8100	50.9000	47.3200	48.9300	-0.751%	1,248,464	-76.088%
2025-05-08	50.1600	50.5500	45.0000	49.3000	-7.348%	2,108,810	-76.268%
2025-05-07	55.0200	55.2400	52.8900	53.2100	-3.290%	766,804	-78.012%
2025-05-06	55.5300	55.8900	54.4500	55.0200	-1.838%	459,749	-78.735%
2025-05-05	56.5000	56.8850	55.0000	56.0500	-0.726%	580,763	-79.126%
2025-05-02	55.2400	56.5200	54.5300	56.4600	+3.199%	582,863	-79.277%
2025-05-01	54.8900	55.3400	54.1000	54.7100	+0.662%	528,870	-78.615%
2025-04-30	54.5700	55.3150	53.6800	54.3500	-0.604%	603,600	-78.473%
2025-04-29	53.3600	55.0800	53.2500	54.6800	+1.977%	382,940	-78.603%
2025-04-28	53.5100	54.2500	53.1200	53.6200	+0.168%	294,928	-78.180%
2025-04-25	53.0000	53.5800	51.5300	53.5300	+0.056%	411,448	-78.143%
2025-04-24	52.0000	53.9100	51.9600	53.5000	+2.766%	312,919	-78.131%
2025-04-23	52.1400	52.8300	51.8700	52.0600	+1.779%	513,456	-77.526%
2025-04-22	51.7300	51.9900	50.0800	51.1500	-0.680%	507,837	-77.126%
2025-04-21	52.9700	53.1550	50.8700	51.5000	-3.013%	455,682	-77.282%
2025-04-17	52.4100	53.8100	52.4100	53.1000	+1.666%	440,284	-77.966%
2025-04-16	53.1200	53.9900	51.6900	52.2300	-2.264%	391,531	-77.599%
2025-04-15	53.1200	53.7300	52.8000	53.4400	+0.678%	423,340	-78.106%
2025-04-14	52.9800	54.1200	52.0050	53.0800	+2.610%	869,001	-77.958%
2025-04-11	50.6000	52.0000	50.1500	51.7300	+2.152%	744,183	-77.383%
2025-04-10	52.7900	53.0600	48.1300	50.6400	-5.926%	1,011,264	-76.896%
2025-04-09	50.4800	54.7950	47.5400	53.8300	+6.257%	2,196,873	-78.265%
2025-04-08	54.1100	54.6050	49.8500	50.6600	-4.953%	1,111,621	-76.905%
2025-04-07	53.9500	56.7700	52.7100	53.3000	-6.360%	1,455,406	-78.049%
2025-04-04	58.4800	59.0100	55.4900	56.9200	-5.260%	818,965	-79.445%
2025-04-03	59.8000	60.7500	58.7200	60.0800	-2.547%	528,634	-80.526%
2025-04-02	61.0600	62.2500	60.3500	61.6500	-0.016%	404,332	-81.022%
2025-04-01	61.2100	62.0600	60.0600	61.6600	+0.571%	399,836	-81.025%
2025-03-31	60.8000	61.8500	60.1100	61.3100	-0.422%	622,444	-80.917%
2025-03-28	61.7500	62.0950	60.3900	61.5700	+0.114%	403,279	-80.997%
2025-03-27	62.7900	63.2200	61.2300	61.5000	-2.489%	769,955	-80.976%
2025-03-26	63.9400	64.8750	62.7524	63.0700	-1.283%	563,025	-81.449%
2025-03-25	68.0500	68.1000	63.8600	63.8900	-6.251%	695,951	-81.687%
2025-03-24	68.9700	69.6300	68.1300	68.1500	-0.234%	321,074	-82.832%
2025-03-21	68.4900	69.2100	67.5100	68.3100	-0.957%	793,969	-82.872%
2025-03-20	69.8500	70.4950	68.9100	68.9700	-2.184%	246,191	-83.036%
2025-03-19	70.0500	71.5500	69.7010	70.5100	+0.227%	266,624	-83.407%
2025-03-18	71.0900	71.4800	70.1200	70.3500	-0.790%	236,020	-83.369%
2025-03-17	68.4300	71.4800	68.0350	70.9100	+3.488%	363,644	-83.500%
2025-03-14	68.3700	68.7800	67.6600	68.5200	+1.346%	303,336	-82.925%
2025-03-13	69.1600	69.2100	67.5400	67.6100	-3.331%	274,912	-82.695%
2025-03-12	69.9300	70.5050	68.7500	69.9400	+0.014%	392,858	-83.271%
2025-03-11	69.7900	71.2425	69.4600	69.9300	+0.431%	319,975	-83.269%
2025-03-10	71.2600	71.8150	69.0001	69.6300	-2.738%	448,154	-83.197%
2025-03-07	71.0000	72.6800	70.1900	71.5900	+0.973%	391,225	-83.657%
2025-03-06	69.3900	71.0550	68.8300	70.9000	+1.012%	434,350	-83.498%
2025-03-05	71.4100	72.4200	70.0100	70.1900	-1.502%	456,210	-83.331%
2025-03-04	70.7600	72.8000	70.5100	71.2600	-0.084%	572,981	-83.581%
2025-03-03	72.9000	75.4600	70.7400	71.3200	-2.395%	696,555	-83.595%
2025-02-28	72.7800	73.5000	70.3500	73.0700	+0.842%	725,592	-83.988%
2025-02-27	78.5000	79.5000	71.3200	72.4600	-9.549%	973,067	-83.853%
2025-02-26	79.4800	80.4500	79.0000	80.1100	+1.123%	383,796	-85.395%
2025-02-25	79.3100	79.8200	77.9100	79.2200	+0.152%	306,211	-85.231%
2025-02-24	79.9300	80.1300	77.6500	79.1000	-1.038%	321,689	-85.209%
2025-02-21	81.9800	82.0000	79.5400	79.9300	-1.866%	297,165	-85.362%
2025-02-20	82.7800	83.1900	81.3700	81.4500	-2.385%	233,686	-85.635%
2025-02-19	83.4700	84.0600	82.8600	83.4400	+0.048%	232,804	-85.978%
2025-02-18	82.0900	83.7800	81.8300	83.4000	+1.707%	234,543	-85.971%
2025-02-14	82.6000	82.7800	81.8200	82.0000	-0.798%	148,155	-85.732%
2025-02-13	82.2500	82.8950	80.9549	82.6600	+0.903%	155,258	-85.846%
2025-02-12	81.5000	82.5950	81.2250	81.9200	+0.037%	270,552	-85.718%
2025-02-11	82.1000	82.8050	81.4800	81.8900	-0.595%	273,804	-85.713%
2025-02-10	80.9100	82.4400	80.2400	82.3800	+2.475%	332,541	-85.798%
2025-02-07	79.9100	80.7100	78.7225	80.3900	+1.018%	365,469	-85.446%
2025-02-06	79.6500	79.8000	78.7500	79.5800	+0.505%	224,344	-85.298%
2025-02-05	76.8200	79.2300	75.8150	79.1800	+3.938%	265,206	-85.224%
2025-02-04	77.3900	77.6600	75.8001	76.1800	-1.142%	313,412	-84.642%
2025-02-03	74.0400	77.1800	73.6900	77.0600	+2.283%	364,915	-84.817%
2025-01-31	75.0000	76.2500	74.5777	75.3400	+0.655%	293,385	-84.470%
2025-01-30	75.0600	75.4000	74.4700	74.8500	+0.483%	206,547	-84.369%
2025-01-29	74.8200	75.7500	74.0900	74.4900	-0.254%	234,086	-84.293%
2025-01-28	74.8000	75.7800	74.1400	74.6800	+0.606%	242,851	-84.333%
2025-01-27	75.7000	75.7500	73.7326	74.2300	-1.942%	375,729	-84.238%
2025-01-24	75.0200	76.3000	74.8700	75.7000	+0.906%	296,993	-84.544%