Dark

CCOI
Cogent Communications Holdings, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

7.68USD+0.524%(+0.04)1,752,922

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

7.70USD+0.785%(+0.06)34,502

After-hours

Sep 25, 2026 4:33:30 PM EDT

7.69USD+0.130%(+0.01)9,654

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	7.6400	8.0400	7.4400	7.6900	+0.654%	1,752,922	0.000%
2026-09-24	8.1100	8.2300	7.6050	7.6400	-6.027%	2,563,023	+0.654%
2026-09-23	9.2650	9.2650	8.1000	8.1300	-12.675%	2,082,447	-5.412%
2026-09-22	9.3400	9.6200	9.1500	9.3100	+0.215%	1,476,043	-17.401%
2026-09-21	9.1500	9.4300	8.6001	9.2900	+3.108%	1,696,809	-17.223%
2026-09-18	9.1900	9.1900	8.6700	9.0100	-2.172%	8,983,488	-14.650%
2026-09-17	8.7700	9.2400	8.5600	9.2100	+6.228%	2,170,627	-16.504%
2026-09-16	9.2200	9.5100	8.5900	8.6700	-6.220%	2,223,681	-11.303%
2026-09-15	9.1200	9.2950	8.9000	9.2450	-0.805%	1,641,924	-16.820%
2026-09-14	9.1200	9.4200	8.9317	9.3200	-0.107%	1,460,597	-17.489%
2026-09-11	9.2300	9.7900	9.0400	9.3300	+2.640%	1,924,662	-17.578%
2026-09-10	9.2000	9.3700	8.6000	9.0900	-2.572%	2,168,722	-15.402%
2026-09-09	9.6600	9.6950	9.0000	9.3300	-3.216%	2,255,069	-17.578%
2026-09-08	9.9800	10.1600	9.4600	9.6400	-4.080%	2,638,448	-20.228%
2026-09-04	10.0200	10.3900	9.8500	10.0500	+0.701%	1,322,089	-23.483%
2026-09-03	10.2200	10.2200	9.3500	9.9800	-2.348%	1,851,915	-22.946%
2026-09-02	9.0000	10.4200	8.9400	10.2200	+13.430%	2,646,194	-24.755%
2026-09-01	9.4200	9.5400	8.8750	9.0100	-5.556%	1,612,568	-14.650%
2026-08-31	9.4200	9.6850	9.1900	9.5400	+0.633%	1,618,807	-19.392%
2026-08-28	9.7000	10.0000	9.4000	9.4800	-1.965%	1,055,857	-18.882%
2026-08-27	9.8300	10.1000	9.2700	9.6700	-3.781%	1,233,009	-20.476%
2026-08-26	9.8900	10.2300	9.7200	10.0500	+1.721%	954,574	-23.483%
2026-08-25	9.4900	10.0100	9.4800	9.8800	+4.110%	1,423,219	-22.166%
2026-08-24	9.0500	9.8500	9.0500	9.4900	+3.490%	2,501,511	-18.967%
2026-08-21	10.0900	10.1600	9.1600	9.1700	-8.392%	1,859,470	-16.140%
2026-08-20	10.2500	10.3200	9.5700	10.0100	-3.425%	1,620,810	-23.177%
2026-08-19	9.5900	10.3700	9.0301	10.3650	+2.320%	2,375,579	-25.808%
2026-08-18	10.7550	10.7550	9.7500	10.1300	-5.767%	1,763,969	-24.087%
2026-08-17	11.0800	11.1500	10.6400	10.7500	-4.951%	1,286,493	-28.465%
2026-08-14	10.1700	11.4700	10.0500	11.3100	+9.275%	2,261,923	-32.007%
2026-08-13	10.0000	10.4900	9.5500	10.3500	+0.976%	2,205,469	-25.700%
2026-08-12	11.0400	11.2200	10.2400	10.2500	-5.268%	1,509,951	-24.976%
2026-08-11	10.2700	10.8500	9.9800	10.8200	+5.049%	1,730,137	-28.928%
2026-08-10	10.0000	10.7100	9.4200	10.3000	+3.831%	2,527,601	-25.340%
2026-08-07	10.9700	11.1400	9.0000	9.9200	-9.074%	4,212,948	-22.480%
2026-08-06	13.3700	13.4900	10.0950	10.9100	-15.229%	3,293,713	-29.514%
2026-08-05	13.0300	13.1500	12.3600	12.8700	-3.233%	1,462,493	-40.249%
2026-08-04	13.2200	13.5000	12.9288	13.3000	+0.529%	1,083,971	-42.180%
2026-08-03	13.6500	13.7700	13.2200	13.2300	-2.000%	1,415,434	-41.875%
2026-07-31	13.2200	13.5300	12.7800	13.5000	+1.964%	962,602	-43.037%
2026-07-30	12.5600	13.3100	12.4300	13.2400	+4.334%	1,014,028	-41.918%
2026-07-29	12.7700	12.8700	11.8200	12.6900	-2.008%	1,407,675	-39.401%
2026-07-28	12.2400	12.9800	12.1500	12.9500	+5.974%	998,453	-40.618%
2026-07-27	11.9700	12.3800	11.8500	12.2200	+2.949%	999,740	-37.070%
2026-07-24	12.8000	12.9500	11.8300	11.8700	-7.984%	951,028	-35.215%
2026-07-23	12.6050	13.0600	12.3800	12.9000	-0.232%	981,525	-40.388%
2026-07-22	13.0700	13.2750	12.7600	12.9300	+1.811%	835,545	-40.526%
2026-07-21	12.5700	13.1100	12.4600	12.7000	+2.419%	1,099,695	-39.449%
2026-07-20	11.0300	12.5300	10.9600	12.4000	+13.036%	1,525,925	-37.984%
2026-07-17	11.4200	11.5705	10.9250	10.9700	-6.319%	1,549,147	-29.900%
2026-07-16	12.5000	12.9400	11.6600	11.7100	-6.470%	926,949	-34.330%
2026-07-15	12.3400	13.1300	12.2500	12.5200	+2.204%	796,567	-38.578%
2026-07-14	12.9900	13.2800	11.9000	12.2500	-5.259%	1,127,701	-37.224%
2026-07-13	12.7500	13.4450	12.7500	12.9300	+2.538%	1,173,167	-40.526%
2026-07-10	12.7900	13.0600	12.5500	12.6100	-0.237%	795,177	-39.017%
2026-07-09	12.3400	12.6700	12.1500	12.6400	+2.265%	931,345	-39.161%
2026-07-08	11.4800	12.6885	11.4250	12.3600	+6.049%	1,275,991	-37.783%
2026-07-07	12.1500	12.4500	11.6500	11.6550	-4.350%	1,342,982	-34.020%
2026-07-06	13.2000	13.4800	12.1225	12.1850	-6.197%	1,424,850	-36.890%
2026-07-02	14.4900	14.6800	12.5200	12.9900	-9.034%	2,189,002	-40.801%
2026-07-01	13.9300	14.6000	13.9100	14.2800	+2.882%	1,445,975	-46.148%
2026-06-30	14.0100	14.4600	13.2300	13.8800	+5.632%	2,193,683	-44.597%
2026-06-29	13.6900	13.8400	12.3300	13.1400	-2.013%	1,978,875	-41.476%
2026-06-26	13.0200	13.5000	12.8400	13.4100	+1.900%	2,535,759	-42.655%
2026-06-25	13.4750	13.6550	13.0200	13.1600	-2.663%	1,906,366	-41.565%
2026-06-24	14.3700	14.4400	13.3300	13.5200	-4.520%	1,455,545	-43.121%
2026-06-23	14.5200	15.2800	14.0000	14.1600	-3.411%	1,126,121	-45.692%
2026-06-22	14.0400	15.8750	13.6850	14.6600	+3.312%	1,911,316	-47.544%
2026-06-18	15.0700	15.2400	14.1300	14.1900	-2.875%	1,918,020	-45.807%
2026-06-17	15.9000	16.0700	14.5700	14.6100	-8.972%	1,120,739	-47.365%
2026-06-16	16.4600	16.9700	16.0000	16.0500	-2.432%	927,924	-52.087%
2026-06-15	16.0400	17.6500	16.0000	16.4500	+3.720%	1,238,758	-53.252%
2026-06-12	15.0900	15.9100	14.6050	15.8600	+6.158%	1,119,343	-51.513%
2026-06-11	14.4600	15.0900	14.4100	14.9400	+3.320%	966,838	-48.527%
2026-06-10	15.7500	16.0500	14.4300	14.4600	-8.539%	1,076,324	-46.819%
2026-06-09	16.8600	17.3400	15.7900	15.8100	-5.781%	624,961	-51.360%
2026-06-08	17.0800	17.9500	16.7400	16.7800	-0.297%	994,599	-54.172%
2026-06-05	17.4400	17.7400	16.3000	16.8300	-2.660%	763,598	-54.308%
2026-06-04	16.6100	17.4300	16.6100	17.2900	+5.491%	581,730	-55.523%
2026-06-03	17.4300	17.4912	16.2800	16.3900	-5.805%	1,090,211	-53.081%
2026-06-02	17.5500	17.5991	17.0800	17.4000	-1.639%	768,510	-55.805%
2026-06-01	17.2550	18.0600	17.0000	17.6900	-0.394%	1,100,455	-56.529%
2026-05-29	19.0191	19.2600	17.1800	17.7600	-10.394%	2,002,208	-56.700%
2026-05-28	21.5300	21.7000	19.8000	19.8200	-8.326%	1,419,221	-61.201%
2026-05-27	19.9600	21.7200	19.4900	21.6200	+8.317%	1,135,401	-64.431%
2026-05-26	20.1500	20.7000	18.9400	19.9600	+9.912%	2,447,928	-61.473%
2026-05-22	18.4100	18.6900	17.6800	18.1600	-1.143%	595,389	-57.654%
2026-05-21	17.5000	18.5800	17.3000	18.3700	+3.376%	909,466	-58.138%
2026-05-20	17.5900	18.2599	16.7600	17.7700	+0.509%	972,804	-56.725%
2026-05-19	17.0100	17.9400	16.7000	17.6800	+2.671%	1,033,637	-56.505%
2026-05-18	16.8600	17.8963	16.7050	17.2200	+4.490%	1,221,646	-55.343%
2026-05-15	15.9500	16.5000	15.5200	16.4800	+2.297%	1,006,518	-53.337%
2026-05-14	15.9700	16.8100	15.7150	16.1100	+2.156%	812,712	-52.266%
2026-05-13	15.9600	16.4800	15.5200	15.7700	-2.110%	916,364	-51.237%
2026-05-12	16.4300	16.5300	15.9600	16.1100	-1.768%	894,407	-52.266%
2026-05-11	16.7000	17.2500	16.2700	16.4000	-1.502%	1,072,657	-53.110%
2026-05-08	16.3900	17.4700	16.0750	16.6500	+2.022%	1,184,474	-53.814%
2026-05-07	16.5200	17.1700	16.1200	16.3200	-1.657%	1,370,619	-52.880%
2026-05-06	18.3000	18.6150	16.2000	16.5950	-8.112%	1,941,222	-53.661%
2026-05-05	16.6100	18.6500	16.1000	18.0600	+10.324%	4,009,364	-57.420%
2026-05-04	16.4850	17.8900	14.8200	16.3700	-29.318%	7,556,377	-53.024%
2026-05-01	22.9500	24.2300	22.9000	23.1600	+2.252%	1,461,514	-66.796%
2026-04-30	23.3200	23.7600	21.9800	22.6500	-3.453%	1,739,302	-66.049%
2026-04-29	23.9500	23.9600	23.2000	23.4600	-3.098%	603,180	-67.221%
2026-04-28	24.5300	24.8300	23.8850	24.2100	-1.904%	477,666	-68.236%
2026-04-27	24.6000	25.2100	24.2400	24.6800	+0.858%	633,855	-68.841%
2026-04-24	23.9300	24.7150	23.4700	24.4700	+2.086%	537,442	-68.574%
2026-04-23	23.3200	24.2100	22.9700	23.9700	+2.699%	799,553	-67.918%
2026-04-22	23.7000	24.0400	22.7300	23.3400	-0.681%	757,029	-67.052%
2026-04-21	24.4300	24.4850	23.3900	23.5000	-3.649%	840,994	-67.277%
2026-04-20	23.4700	24.7586	23.2100	24.3900	+3.216%	1,182,996	-68.471%
2026-04-17	23.5600	23.8500	23.0600	23.6300	+1.634%	805,800	-67.457%
2026-04-16	23.5300	24.0000	22.3900	23.2500	-1.190%	910,156	-66.925%
2026-04-15	22.7800	24.3100	22.4750	23.5300	+4.392%	922,144	-67.318%
2026-04-14	21.6300	23.0600	20.9500	22.5400	+5.426%	1,085,583	-65.883%
2026-04-13	20.2700	21.9600	19.7900	21.3800	+5.268%	1,038,592	-64.032%
2026-04-10	20.7300	21.1500	20.1900	20.3100	-0.636%	632,812	-62.137%
2026-04-09	19.6400	20.5100	19.4900	20.4400	+3.651%	851,531	-62.378%
2026-04-08	21.0500	21.3500	19.4950	19.7200	-2.183%	937,683	-61.004%
2026-04-07	19.2000	20.4200	18.8200	20.1600	+4.891%	956,189	-61.855%
2026-04-06	19.0200	19.4650	18.8600	19.2200	+1.158%	716,008	-59.990%
2026-04-02	18.0400	19.0300	17.7900	19.0000	+3.768%	775,107	-59.526%
2026-04-01	19.0500	19.2800	18.1850	18.3100	-2.813%	781,498	-58.001%
2026-03-31	17.7900	18.8950	17.3450	18.8400	+7.904%	1,656,159	-59.183%
2026-03-30	17.7400	18.1250	17.2700	17.4600	-0.908%	804,098	-55.956%
2026-03-27	17.7200	17.9100	17.2200	17.6200	-1.674%	905,135	-56.356%
2026-03-26	18.0700	18.5900	17.5800	17.9200	-2.290%	922,519	-57.087%
2026-03-25	18.4500	18.7800	18.1000	18.3400	+0.383%	764,293	-58.070%
2026-03-24	18.6300	19.2700	18.0400	18.2700	-3.077%	735,502	-57.909%
2026-03-23	18.4300	19.4400	18.1000	18.8500	+4.432%	1,489,962	-59.204%
2026-03-20	20.0300	20.0300	18.0200	18.0500	-9.840%	4,006,835	-57.396%
2026-03-19	19.0000	20.0600	18.7000	20.0200	+3.570%	851,053	-61.588%
2026-03-18	20.2200	20.2350	19.2800	19.3300	-4.919%	807,923	-60.217%
2026-03-17	19.5400	21.2300	19.3424	20.3300	+5.173%	949,054	-62.174%
2026-03-16	18.8200	19.7800	18.5100	19.3300	+2.819%	872,061	-60.217%
2026-03-13	19.7800	20.2500	18.6200	18.8000	-4.228%	1,046,832	-59.096%
2026-03-12	20.9700	21.1800	19.4950	19.6300	-8.013%	1,010,522	-60.825%
2026-03-11	22.2400	22.5000	21.1200	21.3400	-3.044%	735,992	-63.964%
2026-03-10	21.8500	22.2400	21.3300	22.0100	-2.178%	1,106,266	-65.061%
2026-03-09	22.7700	22.9800	21.5800	22.5000	-2.471%	1,002,229	-65.822%
2026-03-06	22.4300	23.5000	21.9100	23.0700	+1.318%	932,408	-66.667%
2026-03-05	22.6300	23.5000	22.1800	22.7700	-1.386%	1,424,641	-66.227%
2026-03-04	22.0000	23.3400	21.4500	23.0900	+6.750%	1,286,486	-66.696%
2026-03-03	21.6800	21.9900	20.5000	21.6300	-2.524%	1,189,961	-64.448%
2026-03-02	18.2350	22.3800	18.1600	22.1900	+18.284%	2,103,962	-65.345%
2026-02-27	18.6000	18.7800	17.9900	18.7600	+1.132%	903,659	-59.009%
2026-02-26	18.6700	19.1900	18.2600	18.5500	+0.324%	958,175	-58.544%
2026-02-25	18.8500	18.9800	18.0300	18.4900	-2.376%	994,745	-58.410%
2026-02-24	18.2400	18.9600	17.6800	18.9400	+5.988%	1,605,657	-59.398%
2026-02-23	18.1800	18.8100	16.4100	17.8700	-3.847%	3,466,372	-56.967%
2026-02-20	22.3000	22.3900	17.4200	18.5850	-29.361%	7,029,855	-58.623%
2026-02-19	27.7500	27.8800	25.5100	26.3100	-4.881%	2,297,792	-70.772%
2026-02-18	26.3300	28.7050	25.7800	27.6600	+3.247%	1,570,387	-72.198%
2026-02-17	26.6100	27.1800	26.3100	26.7900	+1.247%	1,268,706	-71.295%
2026-02-13	26.3500	26.7800	25.6300	26.4600	+0.608%	568,072	-70.937%
2026-02-12	26.8400	27.3400	25.5850	26.3000	-0.792%	906,579	-70.760%
2026-02-11	26.5450	26.5600	25.6000	26.5100	+0.569%	798,542	-70.992%
2026-02-10	25.2900	26.5900	24.7950	26.3600	+5.146%	1,240,227	-70.827%
2026-02-09	24.3000	25.6600	23.6200	25.0700	+3.211%	881,966	-69.326%
2026-02-06	22.9200	24.5000	22.6800	24.2900	+7.716%	1,088,595	-68.341%
2026-02-05	24.2500	24.2800	22.3100	22.5500	-6.470%	1,248,761	-65.898%
2026-02-04	24.3100	24.6000	23.3400	24.1100	-0.577%	910,044	-68.105%
2026-02-03	24.7300	25.3300	23.7826	24.2500	-1.862%	1,100,591	-68.289%
2026-02-02	23.8800	25.5450	23.8350	24.7100	+1.687%	1,085,160	-68.879%
2026-01-30	24.2200	24.6000	23.6700	24.3000	+1.082%	838,590	-68.354%
2026-01-29	23.4100	24.8100	23.0900	24.0400	+2.779%	791,203	-68.012%
2026-01-28	24.1900	24.6400	23.2700	23.3900	-2.011%	513,840	-67.123%
2026-01-27	24.0200	24.0200	23.4500	23.8700	-0.604%	438,546	-67.784%
2026-01-26	24.2900	24.3500	23.6200	24.0150	-1.132%	450,423	-67.978%
2026-01-23	24.5500	24.8400	24.2050	24.2900	-1.700%	451,457	-68.341%
2026-01-22	23.9100	25.0500	23.7900	24.7100	+4.174%	646,744	-68.879%
2026-01-21	23.0400	23.9800	22.8802	23.7200	+2.595%	715,829	-67.580%
2026-01-20	23.2100	24.0100	22.7900	23.1200	-3.061%	929,536	-66.739%
2026-01-16	23.0100	23.8800	22.7772	23.8500	+2.757%	956,067	-67.757%
2026-01-15	23.4800	23.8000	22.8418	23.2100	-0.981%	679,544	-66.868%
2026-01-14	22.6100	24.2300	22.3700	23.4400	+2.988%	985,316	-67.193%
2026-01-13	23.2800	23.5000	22.2613	22.7600	-2.234%	800,285	-66.213%
2026-01-12	22.9600	23.6100	22.8400	23.2800	+1.482%	698,826	-66.967%
2026-01-09	22.4800	23.2300	22.3000	22.9400	+2.778%	714,467	-66.478%
2026-01-08	22.1200	22.7500	21.9800	22.3200	+0.904%	1,083,551	-65.547%
2026-01-07	21.0000	22.1650	20.9200	22.1200	+6.757%	961,755	-65.235%
2026-01-06	19.4700	20.7800	19.3800	20.7200	+6.202%	892,433	-62.886%
2026-01-05	20.5000	20.7900	19.4500	19.5100	-5.383%	1,308,628	-60.584%
2026-01-02	21.6200	21.7498	20.4950	20.6200	-4.360%	1,021,183	-62.706%
2025-12-31	21.8850	22.0650	21.2200	21.5600	-1.372%	1,526,351	-64.332%
2025-12-30	21.8600	22.5900	21.6000	21.8600	-0.410%	1,684,572	-64.822%
2025-12-29	22.4100	22.8600	21.9200	21.9500	-2.704%	895,860	-64.966%
2025-12-26	22.2800	22.6100	21.7600	22.5600	+1.393%	642,942	-65.913%
2025-12-24	21.9100	22.7200	21.8100	22.2500	+1.621%	472,583	-65.438%
2025-12-23	22.1800	22.3300	20.9300	21.8950	-2.991%	1,425,436	-64.878%
2025-12-22	21.8200	23.1400	21.8000	22.5700	+3.627%	1,241,317	-65.928%
2025-12-19	22.5300	22.5300	21.6900	21.7800	-3.243%	3,379,496	-64.692%
2025-12-18	22.6400	23.1100	21.9350	22.5100	-0.750%	1,405,247	-65.837%
2025-12-17	22.9100	24.0800	22.5800	22.6800	-1.605%	2,118,396	-66.093%
2025-12-16	22.7900	23.6400	22.4600	23.0500	+0.919%	1,380,396	-66.638%
2025-12-15	23.4100	23.7100	22.4200	22.8400	-1.848%	1,445,598	-66.331%
2025-12-12	24.2800	24.3300	23.0600	23.2700	-4.357%	931,731	-66.953%
2025-12-11	23.9900	25.9700	23.9019	24.3300	+2.141%	1,843,169	-68.393%
2025-12-10	21.7700	24.4450	21.1200	23.8200	+11.101%	1,988,588	-67.716%
2025-12-09	21.2000	21.4600	20.4400	21.4400	+1.180%	978,759	-64.132%
2025-12-08	19.7900	21.7900	19.7900	21.1900	+8.002%	1,652,616	-63.709%
2025-12-05	18.6400	19.7850	18.5700	19.6200	+4.640%	1,725,690	-60.805%
2025-12-04	19.5000	19.6550	18.7400	18.7500	-4.288%	1,035,572	-58.987%
2025-12-03	19.8400	20.1300	19.2500	19.5900	-2.001%	841,094	-60.745%
2025-12-02	19.5900	20.5800	19.3900	19.9900	+2.671%	1,224,283	-61.531%
2025-12-01	18.7900	19.8170	18.7100	19.4700	+2.044%	1,345,652	-60.503%
2025-11-28	19.0100	19.5000	18.8000	19.0800	+0.421%	900,649	-59.696%
2025-11-26	17.9300	19.5000	17.8400	19.0000	+6.205%	1,970,584	-59.526%
2025-11-25	17.0800	18.0000	16.7800	17.8900	+4.254%	1,617,530	-57.015%
2025-11-24	17.4200	17.4200	16.7000	17.1600	+0.645%	1,626,349	-55.186%
2025-11-21	16.6800	17.2100	16.2500	17.0500	+2.218%	2,745,675	-54.897%
2025-11-20	17.4500	17.7200	16.6600	16.6800	-1.767%	2,537,062	-53.897%
2025-11-19	19.6500	19.7800	16.8700	16.9800	-14.286%	1,719,618	-54.711%
2025-11-18	18.9600	20.2800	18.7150	19.8100	+7.081%	2,524,112	-61.181%
2025-11-17	17.4900	18.9800	17.3200	18.5000	+5.413%	2,382,274	-58.432%
2025-11-14	16.1400	18.1200	15.9600	17.5500	+5.216%	2,807,665	-56.182%
2025-11-13	18.1700	18.3650	16.3700	16.6800	-9.789%	3,203,218	-53.897%
2025-11-12	20.5900	20.8900	18.4600	18.4900	-10.330%	3,686,516	-58.410%
2025-11-11	21.7400	22.8150	20.4854	20.6200	-6.781%	2,464,591	-62.706%
2025-11-10	23.6350	24.6000	21.9150	22.1200	-5.832%	2,784,253	-65.235%
2025-11-07	24.1650	25.8100	23.2050	23.4900	-5.852%	4,109,324	-67.263%
2025-11-06	30.0000	30.3200	24.2501	24.9500	-34.856%	5,599,494	-69.178%
2025-11-05	39.7700	40.1500	37.8400	38.3000	-4.154%	1,728,889	-79.922%
2025-11-04	40.4350	40.8100	39.3000	39.9600	-1.987%	702,485	-80.756%
2025-11-03	40.7600	41.0500	39.3250	40.7700	-1.164%	825,027	-81.138%
2025-10-31	39.9000	41.5300	39.0300	41.2500	+2.586%	831,770	-81.358%
2025-10-30	42.5400	42.9300	39.7200	40.2100	-6.467%	1,120,425	-80.875%
2025-10-29	43.6000	44.3100	42.4500	42.9900	-1.104%	709,528	-82.112%
2025-10-28	44.2000	44.2000	43.2200	43.4700	-1.518%	634,126	-82.310%
2025-10-27	43.1500	44.2500	42.6300	44.1400	+2.747%	827,525	-82.578%
2025-10-24	43.2600	43.8350	42.8900	42.9600	+0.562%	745,254	-82.100%
2025-10-23	43.2500	43.9900	42.6900	42.7200	-0.905%	1,155,986	-81.999%
2025-10-22	43.8000	43.9400	42.8900	43.1100	-2.356%	881,785	-82.162%
2025-10-21	44.4300	45.1278	43.7200	44.1500	-0.451%	1,408,640	-82.582%
2025-10-20	44.2700	44.9650	43.3500	44.3500	+2.071%	1,025,268	-82.661%
2025-10-17	44.3400	44.8450	42.9100	43.4500	-3.122%	1,541,058	-82.301%
2025-10-16	45.2200	45.6850	44.4850	44.8500	-0.554%	1,111,016	-82.854%
2025-10-15	44.3900	45.1500	43.4000	45.1000	+2.477%	706,176	-82.949%
2025-10-14	43.2500	44.4300	42.5400	44.0100	+0.940%	885,905	-82.527%
2025-10-13	42.8100	43.6500	42.1630	43.6000	+3.686%	731,391	-82.362%
2025-10-10	44.0800	44.1700	41.5850	42.0500	-3.688%	782,126	-81.712%
2025-10-09	42.4400	43.8100	42.3400	43.6600	+2.536%	852,501	-82.387%
2025-10-08	42.7700	43.9500	42.5400	42.5800	+0.165%	1,136,867	-81.940%
2025-10-07	42.8700	43.2500	41.8001	42.5100	-0.678%	1,146,182	-81.910%
2025-10-06	41.8600	43.0000	41.7600	42.8000	+2.712%	1,375,304	-82.033%
2025-10-03	40.3600	41.7700	40.1300	41.6700	+3.169%	1,251,052	-81.545%
2025-10-02	39.4400	41.7500	39.1200	40.3900	+3.299%	1,378,548	-80.961%
2025-10-01	38.2200	39.4800	37.5900	39.1000	+1.956%	1,275,715	-80.332%
2025-09-30	38.0000	38.3900	37.5600	38.3500	+0.393%	892,468	-79.948%
2025-09-29	39.8100	39.8100	38.0900	38.2000	-3.340%	1,146,271	-79.869%
2025-09-26	39.8600	40.1385	39.0300	39.5200	-0.853%	906,542	-80.541%
2025-09-25	40.1300	40.7750	39.5600	39.8600	-1.992%	1,015,550	-80.707%
2025-09-24	40.3300	41.0500	39.8750	40.6700	+0.569%	924,399	-81.092%
2025-09-23	40.2000	41.4100	39.5900	40.4400	+0.747%	1,860,636	-80.984%
2025-09-22	36.5700	40.2200	36.3300	40.1400	+9.612%	2,175,078	-80.842%
2025-09-19	38.0000	38.5000	36.5900	36.6200	-3.428%	3,175,099	-79.001%
2025-09-18	37.9700	38.1650	37.3200	37.9200	+0.717%	1,697,885	-79.720%
2025-09-17	37.6200	38.4100	37.0500	37.6500	-0.133%	1,231,561	-79.575%
2025-09-16	37.3900	38.1957	36.6200	37.7000	+0.964%	1,875,270	-79.602%
2025-09-15	36.6700	37.4900	36.3750	37.3400	+3.693%	1,625,066	-79.405%
2025-09-12	35.8500	36.7200	35.0500	36.0100	+0.139%	2,055,210	-78.645%
2025-09-11	35.4600	36.7700	35.3200	35.9600	+1.870%	1,701,006	-78.615%
2025-09-10	36.1300	36.9800	34.3900	35.3000	-2.755%	1,834,388	-78.215%
2025-09-09	37.2200	37.3600	36.2700	36.3000	-1.573%	1,826,479	-78.815%
2025-09-08	36.7000	37.5400	35.3400	36.8800	0.000%	2,070,129	-79.149%
2025-09-05	36.9400	37.4100	36.1850	36.8800	+0.600%	2,154,267	-79.149%
2025-09-04	36.1500	37.2400	36.0450	36.6600	+1.467%	1,372,384	-79.023%
2025-09-03	36.6000	36.8100	35.3050	36.1300	-2.140%	1,090,388	-78.716%
2025-09-02	37.6300	38.1600	36.4300	36.9200	-3.427%	930,516	-79.171%
2025-08-29	37.4500	38.4200	37.0300	38.2300	+1.919%	927,842	-79.885%
2025-08-28	37.7300	38.4800	37.3500	37.5100	-0.741%	1,210,908	-79.499%
2025-08-27	37.3850	37.9500	36.7400	37.7900	+1.016%	1,194,689	-79.651%
2025-08-26	38.4500	38.4500	36.9900	37.4100	-2.324%	1,249,595	-79.444%
2025-08-25	38.1400	38.5200	37.6500	38.3000	-0.208%	1,091,224	-79.922%
2025-08-22	37.5000	39.1800	37.1900	38.3800	+2.292%	1,358,864	-79.964%
2025-08-21	36.3700	37.9800	36.0700	37.5200	+0.053%	2,213,435	-79.504%
2025-08-20	37.6900	37.8900	36.3700	37.5000	-0.662%	1,477,506	-79.493%
2025-08-19	36.9600	37.7700	36.5800	37.7500	+2.304%	2,288,633	-79.629%
2025-08-18	36.2600	38.4300	36.2600	36.9000	+7.737%	2,936,944	-79.160%
2025-08-15	34.4900	35.4050	34.0950	34.2500	+0.322%	1,246,292	-77.547%
2025-08-14	33.9700	34.3300	32.2300	34.1400	-1.981%	1,692,645	-77.475%
2025-08-13	33.8900	36.0000	33.6600	34.8300	+2.261%	1,970,089	-77.921%
2025-08-12	31.1800	34.2300	30.1000	34.0600	+5.253%	3,149,836	-77.422%
2025-08-11	30.7800	34.1200	30.6600	32.3600	+5.683%	4,896,358	-76.236%
2025-08-08	34.2000	34.4700	29.6150	30.6200	-13.356%	5,257,347	-74.886%
2025-08-07	40.3400	41.0400	33.7900	35.3400	-19.462%	4,730,389	-78.240%
2025-08-06	45.5700	45.7450	43.7600	43.8800	-3.982%	1,234,388	-82.475%
2025-08-05	45.5000	45.8200	44.8100	45.7000	+0.928%	583,830	-83.173%
2025-08-04	45.2500	45.4974	44.8900	45.2800	+0.310%	521,740	-83.017%
2025-08-01	45.3100	45.5600	44.2500	45.1400	-0.987%	740,265	-82.964%
2025-07-31	46.6000	46.6686	45.4800	45.5900	-2.938%	900,490	-83.132%
2025-07-30	47.0100	47.3250	46.0000	46.9700	+0.256%	722,172	-83.628%
2025-07-29	47.4900	47.9300	46.8200	46.8500	-1.348%	521,884	-83.586%
2025-07-28	48.8300	48.9487	47.3400	47.4900	-2.744%	560,056	-83.807%
2025-07-25	49.0800	49.3800	47.9200	48.8300	-0.082%	483,365	-84.251%
2025-07-24	49.8000	49.9280	48.7500	48.8700	-2.814%	376,857	-84.264%
2025-07-23	49.5100	50.3700	49.1200	50.2850	+1.812%	366,343	-84.707%
2025-07-22	48.1000	49.4800	48.0101	49.3900	+3.068%	589,888	-84.430%
2025-07-21	50.4100	50.5300	47.2150	47.9200	-4.160%	1,158,767	-83.952%
2025-07-18	52.8300	52.8300	49.6200	50.0000	-5.500%	1,253,061	-84.620%
2025-07-17	52.4400	54.3700	52.3700	52.9100	+1.186%	616,513	-85.466%
2025-07-16	50.6600	52.3200	50.1700	52.2900	+4.060%	677,343	-85.294%
2025-07-15	50.6500	50.8050	49.6500	50.2500	-0.396%	418,944	-84.697%
2025-07-14	49.4100	50.4800	49.4100	50.4500	+2.126%	425,945	-84.757%
2025-07-11	50.2200	50.7499	49.2700	49.4000	-2.217%	445,612	-84.433%
2025-07-10	49.2800	50.9600	49.1200	50.5200	+2.516%	390,035	-84.778%
2025-07-09	49.9200	50.3350	48.8800	49.2800	-1.282%	417,489	-84.395%
2025-07-08	49.4300	50.0800	49.2260	49.9200	+1.402%	328,266	-84.595%
2025-07-07	50.0900	50.2950	48.8650	49.2300	-2.186%	390,767	-84.379%
2025-07-03	50.5100	50.9700	49.9300	50.3300	-0.514%	220,758	-84.721%
2025-07-02	50.2700	50.8000	49.7900	50.5900	+0.717%	371,371	-84.799%
2025-07-01	48.1700	51.2800	47.7800	50.2300	+4.190%	703,523	-84.690%
2025-06-30	48.2100	48.2650	47.7850	48.2100	+0.021%	488,492	-84.049%
2025-06-27	48.6300	49.4500	47.7950	48.2000	+0.083%	849,801	-84.046%
2025-06-26	48.4300	48.8500	47.7000	48.1600	+0.021%	597,422	-84.032%
2025-06-25	48.8800	49.1600	47.9600	48.1500	-1.895%	422,295	-84.029%
2025-06-24	49.7300	49.8000	48.9300	49.0800	-0.396%	688,502	-84.332%
2025-06-23	47.1800	49.2900	46.5700	49.2750	+3.846%	674,375	-84.394%
2025-06-20	47.1900	48.9100	47.0200	47.4500	+1.541%	2,071,182	-83.793%
2025-06-18	47.3700	47.9200	46.1800	46.7300	-0.891%	1,035,724	-83.544%
2025-06-17	46.3300	47.7500	46.2381	47.1500	+0.512%	702,689	-83.690%
2025-06-16	47.0300	47.8900	46.6300	46.9100	-0.149%	820,312	-83.607%
2025-06-13	47.8200	48.1900	46.7000	46.9800	-2.125%	889,620	-83.631%
2025-06-12	48.0500	48.4800	47.1100	48.0000	-0.394%	721,572	-83.979%
2025-06-11	48.9900	49.4744	48.0200	48.1900	-0.905%	695,151	-84.042%
2025-06-10	49.2100	49.3700	48.3500	48.6300	-0.674%	703,321	-84.187%
2025-06-09	48.3000	49.6100	47.5550	48.9600	+2.341%	773,226	-84.293%
2025-06-06	47.9300	48.4700	47.3700	47.8400	+0.907%	642,970	-83.926%
2025-06-05	47.5600	47.8900	46.1200	47.4100	-0.378%	671,535	-83.780%
2025-06-04	47.4600	48.2450	47.0300	47.5900	+0.232%	953,366	-83.841%
2025-06-03	46.1900	47.5500	45.4300	47.4800	+2.949%	820,413	-83.804%
2025-06-02	45.5000	46.8900	44.7800	46.1200	+0.897%	898,922	-83.326%
2025-05-30	47.4100	47.4300	45.4100	45.7100	-3.768%	907,615	-83.177%
2025-05-29	46.8500	47.5200	46.1711	47.5000	+1.583%	859,369	-83.811%
2025-05-28	49.0900	49.2650	46.6500	46.7600	-4.940%	842,461	-83.554%
2025-05-27	47.6900	49.2200	47.2000	49.1900	+4.905%	1,325,729	-84.367%
2025-05-23	45.3700	47.3900	45.1100	46.8900	+2.157%	887,574	-83.600%
2025-05-22	44.8350	46.8200	43.6501	45.9000	-0.326%	1,899,021	-83.246%
2025-05-21	49.5000	49.5001	45.7600	46.0500	-7.614%	1,303,523	-83.301%
2025-05-20	49.6400	50.2700	49.0600	49.8450	-0.090%	627,298	-84.572%
2025-05-19	49.9500	50.3700	48.9600	49.8900	-1.384%	557,305	-84.586%
2025-05-16	50.1850	51.5300	49.9750	50.5900	+0.357%	810,140	-84.799%
2025-05-15	50.4700	50.8250	50.0200	50.4100	-0.904%	533,396	-84.745%
2025-05-14	51.2700	51.9000	49.9850	50.8700	-0.780%	838,558	-84.883%
2025-05-13	50.4100	51.3400	49.3900	51.2700	+1.444%	833,046	-85.001%
2025-05-12	50.0100	51.0250	49.2900	50.5400	+3.290%	709,005	-84.784%
2025-05-09	48.8100	50.9000	47.3200	48.9300	-0.751%	1,248,464	-84.284%
2025-05-08	50.1600	50.5500	45.0000	49.3000	-7.348%	2,108,810	-84.402%
2025-05-07	55.0200	55.2400	52.8900	53.2100	-3.290%	766,804	-85.548%
2025-05-06	55.5300	55.8900	54.4500	55.0200	-1.838%	459,749	-86.023%
2025-05-05	56.5000	56.8850	55.0000	56.0500	-0.726%	580,763	-86.280%
2025-05-02	55.2400	56.5200	54.5300	56.4600	+3.199%	582,863	-86.380%
2025-05-01	54.8900	55.3400	54.1000	54.7100	+0.662%	528,870	-85.944%
2025-04-30	54.5700	55.3150	53.6800	54.3500	-0.604%	603,600	-85.851%
2025-04-29	53.3600	55.0800	53.2500	54.6800	+1.977%	382,940	-85.936%
2025-04-28	53.5100	54.2500	53.1200	53.6200	+0.168%	294,928	-85.658%
2025-04-25	53.0000	53.5800	51.5300	53.5300	+0.056%	411,448	-85.634%
2025-04-24	52.0000	53.9100	51.9600	53.5000	+2.766%	312,919	-85.626%
2025-04-23	52.1400	52.8300	51.8700	52.0600	+1.779%	513,456	-85.229%
2025-04-22	51.7300	51.9900	50.0800	51.1500	-0.680%	507,837	-84.966%
2025-04-21	52.9700	53.1550	50.8700	51.5000	-3.013%	455,682	-85.068%
2025-04-17	52.4100	53.8100	52.4100	53.1000	+1.666%	440,284	-85.518%
2025-04-16	53.1200	53.9900	51.6900	52.2300	-2.264%	391,531	-85.277%
2025-04-15	53.1200	53.7300	52.8000	53.4400	+0.678%	423,340	-85.610%
2025-04-14	52.9800	54.1200	52.0050	53.0800	+2.610%	869,001	-85.512%
2025-04-11	50.6000	52.0000	50.1500	51.7300	+2.152%	744,183	-85.134%
2025-04-10	52.7900	53.0600	48.1300	50.6400	-5.926%	1,011,264	-84.814%
2025-04-09	50.4800	54.7950	47.5400	53.8300	+6.257%	2,196,873	-85.714%
2025-04-08	54.1100	54.6050	49.8500	50.6600	-4.953%	1,111,621	-84.820%
2025-04-07	53.9500	56.7700	52.7100	53.3000	-6.360%	1,455,406	-85.572%