Dark

EVLV
Evolv Technologies Holdings, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 17, 2026 3:59:57 PM EDT

5.05USD+0.099%(+0.01)1,855,528

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2026 9:13:30 AM EDT

5.20USD+3.056%(+0.15)250

After-hours

Sep 16, 2026 4:38:30 PM EDT

4.97USD-1.584%(-0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	5.0700	5.1500	5.0100	5.0400	-0.099%	1,855,528	0.000%
2026-09-16	5.1000	5.1400	4.9050	5.0450	-1.272%	2,481,054	-0.099%
2026-09-15	5.1100	5.1900	5.0400	5.1100	-0.969%	2,600,256	-1.370%
2026-09-14	4.9100	5.2050	4.9000	5.1600	+4.242%	3,260,935	-2.326%
2026-09-11	5.0000	5.0300	4.9400	4.9500	-0.402%	1,374,267	+1.818%
2026-09-10	5.0000	5.0600	4.9180	4.9700	+0.811%	1,831,395	+1.408%
2026-09-09	5.0200	5.1200	4.8900	4.9300	-2.761%	1,970,239	+2.231%
2026-09-08	5.0550	5.1250	4.9900	5.0700	+1.400%	2,218,738	-0.592%
2026-09-04	4.9300	5.0000	4.8600	5.0000	+0.604%	2,250,462	+0.800%
2026-09-03	5.1100	5.1500	4.9350	4.9700	-2.549%	2,009,944	+1.408%
2026-09-02	5.0300	5.1900	5.0200	5.1000	+0.791%	1,730,026	-1.176%
2026-09-01	5.1600	5.2100	5.0400	5.0600	-2.879%	1,595,241	-0.395%
2026-08-31	5.2650	5.2650	5.1500	5.2100	-0.573%	1,471,987	-3.263%
2026-08-28	5.3600	5.3600	5.2000	5.2400	-1.504%	1,457,171	-3.817%
2026-08-27	5.2500	5.3800	5.2300	5.3200	+2.308%	1,416,713	-5.263%
2026-08-26	5.2700	5.3300	5.1700	5.2000	-1.515%	1,631,939	-3.077%
2026-08-25	5.3400	5.3800	5.2000	5.2800	+0.571%	1,741,145	-4.545%
2026-08-24	5.3600	5.3600	5.2400	5.2500	-1.685%	1,976,596	-4.000%
2026-08-21	5.4400	5.4700	5.3000	5.3400	-1.111%	1,874,118	-5.618%
2026-08-20	5.6000	5.6550	5.3600	5.4000	-4.255%	1,800,682	-6.667%
2026-08-19	5.7400	5.8000	5.6100	5.6400	+3.676%	2,356,963	-10.638%
2026-08-18	5.4700	5.5550	5.4000	5.4400	-0.548%	1,569,019	-7.353%
2026-08-17	5.7600	5.7700	5.4611	5.4700	-5.690%	2,238,781	-7.861%
2026-08-14	5.7600	5.8450	5.6450	5.8000	+0.694%	1,887,557	-13.103%
2026-08-13	5.8000	5.8950	5.6650	5.7600	+0.699%	2,382,774	-12.500%
2026-08-12	6.0500	6.1000	5.5100	5.7200	-5.141%	4,602,951	-11.888%
2026-08-11	5.9400	6.0700	5.8900	6.0300	+2.901%	2,765,430	-16.418%
2026-08-10	6.1100	6.1700	5.8600	5.8600	-4.405%	1,990,276	-13.993%
2026-08-07	6.0000	6.1700	5.9550	6.1300	+3.112%	1,384,333	-17.781%
2026-08-06	5.8700	5.9850	5.8700	5.9450	-0.668%	1,132,818	-15.223%
2026-08-05	5.9800	6.0000	5.8895	5.9850	-0.250%	1,444,798	-15.789%
2026-08-04	5.7000	6.0000	5.7000	6.0000	+5.634%	2,036,041	-16.000%
2026-08-03	5.6000	5.7000	5.5700	5.6800	+2.712%	1,784,396	-11.268%
2026-07-31	5.4300	5.5950	5.4300	5.5300	+0.912%	1,359,612	-8.861%
2026-07-30	5.5200	5.6000	5.4000	5.4800	-1.261%	1,320,933	-8.029%
2026-07-29	5.5400	5.7350	5.4550	5.5500	-0.893%	3,424,326	-9.189%
2026-07-28	5.4400	5.7000	5.3000	5.6000	+2.752%	2,769,241	-10.000%
2026-07-27	5.2900	5.5000	5.2300	5.4500	+4.008%	2,245,964	-7.523%
2026-07-24	5.3000	5.3000	5.1800	5.2400	-0.569%	1,489,586	-3.817%
2026-07-23	5.3000	5.3600	5.1950	5.2700	-1.679%	1,722,883	-4.364%
2026-07-22	5.5800	5.6150	5.3100	5.3600	-4.796%	1,521,202	-5.970%
2026-07-21	5.5700	5.6400	5.5200	5.6300	+0.716%	1,184,937	-10.480%
2026-07-20	5.6600	5.7008	5.4700	5.5900	-1.237%	1,960,348	-9.839%
2026-07-17	5.7000	5.7550	5.6000	5.6600	-2.076%	1,478,209	-10.954%
2026-07-16	5.8500	5.9200	5.7750	5.7800	-1.701%	1,346,707	-12.803%
2026-07-15	6.0500	6.1297	5.8200	5.8800	-2.163%	1,816,789	-14.286%
2026-07-14	5.9600	6.0400	5.9200	6.0100	+0.502%	1,279,205	-16.140%
2026-07-13	5.8800	6.0850	5.8600	5.9800	+1.014%	1,326,344	-15.719%
2026-07-10	6.0500	6.0500	5.8600	5.9200	-1.824%	1,225,116	-14.865%
2026-07-09	6.0300	6.0850	5.9400	6.0300	-0.331%	1,415,964	-16.418%
2026-07-08	6.0500	6.1300	5.9200	6.0500	-1.466%	1,864,346	-16.694%
2026-07-07	6.3600	6.3700	6.0650	6.1400	-3.762%	1,993,739	-17.915%
2026-07-06	6.2000	6.5550	6.1900	6.3800	+2.244%	2,744,224	-21.003%
2026-07-02	6.3500	6.4450	6.1950	6.2400	-2.041%	2,489,446	-19.231%
2026-07-01	5.8850	6.6650	5.8200	6.3700	+9.828%	4,648,398	-20.879%
2026-06-30	5.5400	5.8700	5.5300	5.8000	+3.387%	2,145,853	-13.103%
2026-06-29	5.5100	5.7000	5.4500	5.6100	+3.125%	3,085,207	-10.160%
2026-06-26	5.2000	5.4600	5.1650	5.4400	+4.015%	5,716,814	-7.353%
2026-06-25	5.4900	5.5900	5.2200	5.2300	-4.736%	2,358,410	-3.633%
2026-06-24	5.5400	5.5950	5.4450	5.4900	-0.903%	1,547,842	-8.197%
2026-06-23	5.4500	5.6700	5.4500	5.5400	0.000%	1,599,422	-9.025%
2026-06-22	5.5900	5.6800	5.5300	5.5400	-1.947%	1,688,311	-9.025%
2026-06-18	5.8100	5.8300	5.5300	5.6500	+0.534%	3,852,535	-10.796%
2026-06-17	5.9900	6.0000	5.5700	5.6200	-5.068%	3,027,183	-10.320%
2026-06-16	6.1300	6.2000	5.8900	5.9200	-3.426%	2,177,482	-14.865%
2026-06-15	6.2000	6.3350	6.1000	6.1300	+0.657%	2,266,827	-17.781%
2026-06-12	6.1300	6.2700	6.0700	6.0900	-0.814%	1,523,115	-17.241%
2026-06-11	5.8400	6.2000	5.7000	6.1400	+5.137%	3,434,899	-17.915%
2026-06-10	6.0000	6.1000	5.8100	5.8400	-3.471%	3,104,596	-13.699%
2026-06-09	5.9000	6.2150	5.8500	6.0500	+3.952%	3,840,752	-16.694%
2026-06-08	6.0000	6.0639	5.7750	5.8200	-1.523%	2,298,674	-13.402%
2026-06-05	6.3000	6.3300	5.9000	5.9100	-6.487%	2,076,938	-14.721%
2026-06-04	6.4100	6.4700	6.3050	6.3200	-1.404%	1,582,938	-20.253%
2026-06-03	6.7300	6.7300	6.3350	6.4100	-4.755%	2,311,456	-21.373%
2026-06-02	6.7600	6.9400	6.6650	6.7300	-0.884%	2,455,318	-25.111%
2026-06-01	6.4650	6.8600	6.4600	6.7900	+5.271%	3,357,617	-25.773%
2026-05-29	6.5400	6.5550	6.3500	6.4500	-0.922%	2,585,778	-21.860%
2026-05-28	6.3000	6.5500	6.2500	6.5100	+3.170%	1,862,265	-22.581%
2026-05-27	6.3500	6.4250	6.2900	6.3100	-0.630%	1,657,116	-20.127%
2026-05-26	6.2900	6.4750	6.2700	6.3500	+1.763%	3,481,223	-20.630%
2026-05-22	6.0700	6.2670	6.0500	6.2400	+4.000%	2,310,768	-19.231%
2026-05-21	5.8900	6.1100	5.8500	6.0000	+1.868%	2,666,039	-16.000%
2026-05-20	5.7100	6.0100	5.6900	5.8900	+3.152%	2,500,856	-14.431%
2026-05-19	5.6000	5.7300	5.5100	5.7100	+1.601%	2,786,633	-11.734%
2026-05-18	5.7200	5.8900	5.5700	5.6200	-1.404%	3,644,402	-10.320%
2026-05-15	5.5600	5.7850	5.5100	5.7000	-0.524%	4,211,028	-11.579%
2026-05-14	6.0600	6.0700	5.5550	5.7300	-4.817%	5,663,481	-12.042%
2026-05-13	6.6000	6.6550	5.3700	6.0200	-13.506%	14,742,628	-16.279%
2026-05-12	6.8900	7.1000	6.8300	6.9600	+0.578%	3,066,118	-27.586%
2026-05-11	7.0300	7.0900	6.9000	6.9200	-1.844%	2,672,333	-27.168%
2026-05-08	7.1500	7.2300	7.0209	7.0500	-1.122%	3,022,901	-28.511%
2026-05-07	7.0240	7.3450	7.0240	7.1300	+0.281%	2,863,495	-29.313%
2026-05-06	7.2900	7.4000	7.1000	7.1100	-1.660%	2,803,511	-29.114%
2026-05-05	7.1700	7.2950	7.1250	7.2300	+1.261%	1,662,403	-30.290%
2026-05-04	7.3200	7.3600	7.1300	7.1400	-2.058%	2,268,758	-29.412%
2026-05-01	7.2100	7.3400	7.1650	7.2900	+1.250%	2,416,517	-30.864%
2026-04-30	7.0700	7.2500	6.9000	7.2000	+2.418%	2,981,161	-30.000%
2026-04-29	6.7600	7.0458	6.7300	7.0300	+3.535%	2,702,635	-28.307%
2026-04-28	6.5600	6.8200	6.5500	6.7900	+2.413%	2,347,383	-25.773%
2026-04-27	6.6200	6.7100	6.5000	6.6300	0.000%	1,709,459	-23.982%
2026-04-24	6.5000	6.6550	6.4200	6.6300	+2.473%	1,949,129	-23.982%
2026-04-23	6.7500	6.7900	6.3500	6.4700	-4.572%	2,449,182	-22.102%
2026-04-22	6.7000	6.8000	6.6109	6.7800	+2.262%	2,093,700	-25.664%
2026-04-21	6.5500	6.8976	6.5350	6.6300	+1.687%	2,619,462	-23.982%
2026-04-20	6.4500	6.5400	6.1850	6.5200	+0.617%	2,600,491	-22.699%
2026-04-17	6.5000	6.6800	6.4800	6.4800	+0.310%	2,352,608	-22.222%
2026-04-16	6.4500	6.4700	6.3200	6.4600	+1.572%	1,423,546	-21.981%
2026-04-15	6.4001	6.4001	6.2700	6.3600	+0.952%	1,554,585	-20.755%
2026-04-14	6.3500	6.5050	6.2150	6.3000	-0.631%	2,098,341	-20.000%
2026-04-13	5.9500	6.3500	5.8903	6.3400	+6.376%	1,786,967	-20.505%
2026-04-10	6.1100	6.1200	5.7500	5.9600	-2.295%	2,594,987	-15.436%
2026-04-09	6.1400	6.1500	5.9000	6.1000	-0.164%	2,662,460	-17.377%
2026-04-08	6.4000	6.4650	5.9500	6.1100	+0.328%	4,666,027	-17.512%
2026-04-07	6.0500	6.1850	5.9400	6.0900	0.000%	2,458,615	-17.241%
2026-04-06	6.0000	6.1000	5.9500	6.0900	+0.995%	1,566,297	-17.241%
2026-04-02	6.0100	6.0984	5.8550	6.0300	+0.166%	1,555,068	-16.418%
2026-04-01	6.1000	6.2300	5.9400	6.0200	-0.496%	2,616,686	-16.279%
2026-03-31	5.7200	6.0700	5.6900	6.0500	+6.514%	3,010,076	-16.694%
2026-03-30	5.7600	5.7700	5.5050	5.6800	-1.217%	2,657,639	-11.268%
2026-03-27	5.9000	5.9500	5.6600	5.7500	-3.523%	2,599,870	-12.348%
2026-03-26	5.8900	6.2000	5.8500	5.9600	+0.506%	3,307,174	-15.436%
2026-03-25	5.7200	5.9550	5.7000	5.9300	+4.035%	3,904,372	-15.008%
2026-03-24	5.8000	5.8500	5.6000	5.7000	-2.730%	4,339,815	-11.579%
2026-03-23	5.6900	5.8800	5.5650	5.8600	+4.830%	3,231,158	-13.993%
2026-03-20	5.4600	5.6100	5.4100	5.5900	+1.729%	3,938,010	-9.839%
2026-03-19	5.2500	5.5000	5.1000	5.4950	+3.096%	2,507,617	-8.280%
2026-03-18	5.2700	5.4100	5.1100	5.3300	+0.377%	3,764,331	-5.441%
2026-03-17	5.1500	5.3250	5.0800	5.3100	+2.312%	4,434,133	-5.085%
2026-03-16	5.1100	5.3977	5.1100	5.1900	+1.566%	2,860,538	-2.890%
2026-03-13	5.1100	5.2600	5.0000	5.1100	+0.789%	4,028,857	-1.370%
2026-03-12	5.6900	5.8400	5.0600	5.0700	-11.826%	6,374,366	-0.592%
2026-03-11	5.4900	5.7700	4.9600	5.7500	+9.524%	10,155,306	-12.348%
2026-03-10	5.2500	5.4700	5.1000	5.2500	+0.962%	7,763,865	-4.000%
2026-03-09	5.0500	5.2100	4.8800	5.2000	+2.362%	3,433,805	-3.077%
2026-03-06	5.1100	5.1750	5.0300	5.0800	-2.119%	2,569,233	-0.787%
2026-03-05	5.2500	5.4300	5.1000	5.1900	-1.705%	2,623,627	-2.890%
2026-03-04	5.3500	5.4350	5.2600	5.2800	-0.189%	1,911,670	-4.545%
2026-03-03	5.2500	5.4174	5.0901	5.2900	-1.121%	2,447,488	-4.726%
2026-03-02	5.1800	5.3650	5.0900	5.3500	+0.943%	4,954,914	-5.794%
2026-02-27	5.3000	5.3600	5.1900	5.3000	-1.119%	2,091,275	-4.906%
2026-02-26	5.3850	5.4600	5.2600	5.3600	+0.942%	1,844,014	-5.970%
2026-02-25	5.1050	5.3550	5.0300	5.3100	+5.149%	2,106,959	-5.085%
2026-02-24	4.9500	5.1350	4.9100	5.0500	+3.061%	2,767,730	-0.198%
2026-02-23	5.0600	5.1000	4.8650	4.9000	-2.584%	3,397,154	+2.857%
2026-02-20	5.4200	5.4600	5.0300	5.0300	-7.366%	6,429,016	+0.199%
2026-02-19	5.4400	5.5800	5.2000	5.4300	-0.549%	4,315,320	-7.182%
2026-02-18	5.6100	5.6600	5.3750	5.4600	-2.847%	1,800,061	-7.692%
2026-02-17	5.6500	5.7200	5.3850	5.6200	-1.056%	2,429,671	-10.320%
2026-02-13	5.8500	5.8800	5.6500	5.6800	-2.906%	3,249,924	-11.268%
2026-02-12	5.8000	5.8650	5.5100	5.8500	+2.094%	3,731,294	-13.846%
2026-02-11	5.5800	5.7900	5.4500	5.7300	+2.873%	2,769,553	-12.042%
2026-02-10	5.4700	5.6700	5.4400	5.5700	+2.390%	2,401,875	-9.515%
2026-02-09	5.5400	5.6000	5.4247	5.4400	-0.911%	1,797,912	-7.353%
2026-02-06	5.4000	5.6300	5.3900	5.4900	+3.977%	2,164,854	-8.197%
2026-02-05	5.4500	5.5000	5.2200	5.2800	-2.941%	3,693,135	-4.545%
2026-02-04	5.7400	5.7400	5.3250	5.4400	-5.226%	3,859,054	-7.353%
2026-02-03	6.0600	6.1000	5.5950	5.7400	-4.651%	4,636,385	-12.195%
2026-02-02	6.1500	6.2200	5.9500	6.0200	-2.746%	2,584,057	-16.279%
2026-01-30	6.3400	6.3750	5.9300	6.1900	-2.673%	2,949,168	-18.578%
2026-01-29	6.4800	6.5500	6.3013	6.3600	-1.852%	1,264,487	-20.755%
2026-01-28	6.5500	6.6500	6.4350	6.4800	-0.613%	1,298,574	-22.222%
2026-01-27	6.5000	6.5450	6.3500	6.5200	+1.400%	1,237,329	-22.699%
2026-01-26	6.5200	6.5900	6.3150	6.4300	-1.229%	2,114,516	-21.617%
2026-01-23	6.4600	6.7650	6.4600	6.5100	+1.087%	2,063,785	-22.581%
2026-01-22	6.2000	6.4600	6.1650	6.4400	+4.545%	1,902,730	-21.739%
2026-01-21	6.0600	6.1900	6.0000	6.1600	+1.316%	2,521,963	-18.182%
2026-01-20	6.0100	6.1950	6.0000	6.0800	-2.564%	2,367,736	-17.105%
2026-01-16	6.3700	6.3700	6.1300	6.2400	-2.194%	2,547,480	-19.231%
2026-01-15	6.5900	6.6100	6.3550	6.3800	-3.040%	2,251,257	-21.003%
2026-01-14	6.6500	6.7400	6.4600	6.5800	-1.349%	2,764,812	-23.404%
2026-01-13	7.1200	7.1600	6.6600	6.6700	-6.056%	2,385,182	-24.438%
2026-01-12	7.1700	7.2350	6.9800	7.1000	-1.252%	1,540,530	-29.014%
2026-01-09	7.2000	7.2860	7.0300	7.1900	+0.842%	1,764,163	-29.903%
2026-01-08	7.0600	7.1975	7.0200	7.1300	+0.706%	1,630,851	-29.313%
2026-01-07	7.3100	7.3500	7.0700	7.0800	-3.014%	1,562,888	-28.814%
2026-01-06	7.2800	7.3100	6.9900	7.3000	-0.137%	2,356,308	-30.959%
2026-01-05	6.8000	7.4350	6.7000	7.3100	+9.104%	4,114,034	-31.053%
2026-01-02	7.2000	7.2300	6.6730	6.7000	-6.425%	2,652,781	-24.776%
2025-12-31	7.0000	7.2750	6.9300	7.1600	+1.416%	4,812,235	-29.609%
2025-12-30	6.7400	7.1699	6.6700	7.0600	+4.593%	2,761,165	-28.612%
2025-12-29	6.6000	6.7900	6.5100	6.7500	+1.351%	2,257,964	-25.333%
2025-12-26	6.6600	6.7050	6.5750	6.6600	0.000%	1,362,443	-24.324%
2025-12-24	6.7000	6.7400	6.5400	6.6600	-1.479%	1,201,794	-24.324%
2025-12-23	7.0000	7.1400	6.7000	6.7600	-4.113%	2,748,606	-25.444%
2025-12-22	7.2500	7.2902	7.0200	7.0500	-2.219%	1,957,947	-28.511%
2025-12-19	7.3900	7.4800	7.2050	7.2100	-2.038%	7,898,273	-30.097%
2025-12-18	7.0400	7.4100	7.0300	7.3600	+5.747%	3,664,494	-31.522%
2025-12-17	6.8800	6.9900	6.7600	6.9600	+1.458%	6,397,968	-27.586%
2025-12-16	6.7000	6.9000	6.7000	6.8600	+1.479%	1,639,282	-26.531%
2025-12-15	7.1000	7.2100	6.7100	6.7600	-3.566%	3,084,831	-25.444%
2025-12-12	6.8400	7.0400	6.7833	7.0100	+2.485%	3,594,860	-28.103%
2025-12-11	6.7700	6.8700	6.6000	6.8400	+1.034%	2,081,046	-26.316%
2025-12-10	6.6000	6.8000	6.5200	6.7700	+2.266%	2,300,445	-25.554%
2025-12-09	6.5950	6.6800	6.5450	6.6200	+0.455%	1,347,860	-23.867%
2025-12-08	6.7500	6.7800	6.5000	6.5900	-1.199%	1,849,920	-23.520%
2025-12-05	6.7200	6.7500	6.6050	6.6700	-0.596%	1,814,350	-24.438%
2025-12-04	6.4600	6.8500	6.4600	6.7100	+2.599%	2,947,867	-24.888%
2025-12-03	6.3400	6.5750	6.2800	6.5400	+3.481%	2,103,141	-22.936%
2025-12-02	6.2200	6.4500	6.1713	6.3200	+2.764%	2,337,127	-20.253%
2025-12-01	6.2400	6.3200	6.1020	6.1500	-3.756%	3,376,333	-18.049%
2025-11-28	6.2900	6.3900	6.2650	6.3900	+2.240%	1,004,288	-21.127%
2025-11-26	6.3000	6.3450	6.2200	6.2500	+0.806%	2,016,370	-19.360%
2025-11-25	6.1800	6.2250	6.0000	6.2000	0.000%	3,196,910	-18.710%
2025-11-24	5.9400	6.2350	5.8500	6.2000	+4.377%	4,186,943	-18.710%
2025-11-21	5.7000	5.9950	5.4900	5.9400	+4.947%	5,284,324	-15.152%
2025-11-20	6.0000	6.0900	5.6400	5.6600	-4.392%	3,563,212	-10.954%
2025-11-19	5.9300	6.1050	5.8750	5.9200	-0.169%	2,581,215	-14.865%
2025-11-18	5.7100	6.0800	5.7100	5.9300	+2.951%	2,996,644	-15.008%
2025-11-17	5.9700	6.0000	5.6800	5.7600	-4.000%	4,344,601	-12.500%
2025-11-14	6.3000	6.6950	5.9500	6.0000	-8.815%	7,545,047	-16.000%
2025-11-13	6.6500	6.7500	6.4500	6.5800	-2.083%	5,197,292	-23.404%
2025-11-12	7.0600	7.1000	6.7100	6.7200	-4.545%	2,667,172	-25.000%
2025-11-11	7.1400	7.1400	6.8800	7.0400	-1.950%	1,965,139	-28.409%
2025-11-10	7.3500	7.4130	7.0850	7.1800	-0.692%	2,067,654	-29.805%
2025-11-07	6.7200	7.2300	6.5800	7.2300	+5.240%	4,184,128	-30.290%
2025-11-06	7.2020	7.2200	6.8500	6.8700	-5.241%	2,732,726	-26.638%
2025-11-05	7.2400	7.3900	7.1800	7.2500	+0.138%	2,059,712	-30.483%
2025-11-04	7.3850	7.5100	7.2000	7.2400	-4.737%	2,424,467	-30.387%
2025-11-03	7.7500	7.7500	7.3700	7.6000	-1.809%	1,908,563	-33.684%
2025-10-31	7.6300	7.7400	7.4900	7.7400	+2.111%	2,224,039	-34.884%
2025-10-30	7.6000	7.7200	7.5500	7.5800	-1.044%	1,685,315	-33.509%
2025-10-29	8.2200	8.2700	7.6100	7.6600	-6.012%	2,662,459	-34.204%
2025-10-28	8.0700	8.2950	8.0600	8.1500	+0.991%	2,383,008	-38.160%
2025-10-27	8.3000	8.3400	8.0600	8.0700	-1.944%	1,581,047	-37.546%
2025-10-24	8.0900	8.4000	8.0300	8.2300	+3.522%	2,754,530	-38.761%
2025-10-23	7.7300	8.0350	7.7300	7.9500	+2.846%	1,905,960	-36.604%
2025-10-22	7.9300	8.0300	7.6100	7.7300	-3.375%	1,907,964	-34.799%
2025-10-21	8.2000	8.2900	7.9700	8.0000	-3.030%	1,575,802	-37.000%
2025-10-20	8.2200	8.3100	8.0050	8.2500	+2.104%	1,555,906	-38.909%
2025-10-17	7.9900	8.0800	7.8200	8.0800	0.000%	2,073,730	-37.624%
2025-10-16	8.6900	8.8100	8.0600	8.0800	-2.179%	2,908,016	-37.624%
2025-10-15	8.3900	8.5550	8.0220	8.2600	-0.482%	2,955,482	-38.983%
2025-10-14	7.9800	8.4550	7.7600	8.3000	+2.596%	2,156,559	-39.277%
2025-10-13	8.2000	8.3000	7.9450	8.0900	-0.247%	2,314,385	-37.701%
2025-10-10	7.9000	8.2000	7.7450	8.1100	+2.528%	3,221,706	-37.855%
2025-10-09	8.0500	8.0897	7.8301	7.9100	-1.494%	1,944,124	-36.283%
2025-10-08	7.4800	8.0500	7.4100	8.0300	+8.221%	2,946,768	-37.235%
2025-10-07	7.5000	7.6800	7.3450	7.4200	-1.001%	3,481,673	-32.075%
2025-10-06	7.5500	7.6220	7.3450	7.4950	+0.469%	2,097,836	-32.755%
2025-10-03	7.5500	7.6950	7.3100	7.4600	-0.666%	2,567,911	-32.440%
2025-10-02	7.4500	7.6600	7.4100	7.5100	+1.213%	2,313,228	-32.889%
2025-10-01	7.5000	7.5700	7.4200	7.4200	-1.722%	2,223,123	-32.075%
2025-09-30	7.9200	8.0150	7.4250	7.5500	-4.430%	4,274,640	-33.245%
2025-09-29	7.7500	7.9300	7.6900	7.9000	+2.865%	3,370,736	-36.203%
2025-09-26	8.0400	8.0700	7.6250	7.6800	-3.639%	4,087,950	-34.375%
2025-09-25	8.1500	8.2300	7.8100	7.9700	-3.394%	3,091,101	-36.763%
2025-09-24	8.5950	8.6400	8.1747	8.2500	-4.070%	2,958,329	-38.909%
2025-09-23	8.4980	8.7100	8.3450	8.6000	+1.896%	5,041,696	-41.395%
2025-09-22	8.0000	8.4500	7.8300	8.4400	+5.106%	6,089,981	-40.284%
2025-09-19	8.2000	8.2000	7.9507	8.0300	-1.593%	15,006,717	-37.235%
2025-09-18	8.0900	8.4600	7.9800	8.1600	+0.061%	8,881,255	-38.235%
2025-09-17	8.4100	8.5000	8.0413	8.1550	-2.569%	4,818,301	-38.197%
2025-09-16	8.4050	8.5300	8.0800	8.3700	-0.712%	2,357,547	-39.785%
2025-09-15	8.7700	8.8100	8.3300	8.4300	-3.767%	2,170,099	-40.214%
2025-09-12	7.9200	8.8000	7.7600	8.7600	+9.774%	3,921,124	-42.466%
2025-09-11	8.2000	8.3600	7.8800	7.9800	+0.188%	6,039,803	-36.842%
2025-09-10	8.3700	8.3900	7.9300	7.9650	-4.611%	3,576,184	-36.723%
2025-09-09	8.3100	8.6000	8.2200	8.3500	+0.967%	2,348,774	-39.641%
2025-09-08	8.1100	8.3550	8.0850	8.2700	+2.605%	1,998,485	-39.057%
2025-09-05	7.9600	8.0700	7.7300	8.0600	+2.155%	1,627,175	-37.469%
2025-09-04	7.9700	8.0250	7.8000	7.8900	-1.004%	3,911,848	-36.122%
2025-09-03	8.1900	8.1900	7.8407	7.9700	-2.088%	2,059,273	-36.763%
2025-09-02	8.0600	8.2500	7.8300	8.1400	-1.214%	1,974,938	-38.084%
2025-08-29	8.3900	8.4000	8.0201	8.2400	-1.435%	2,871,536	-38.835%
2025-08-28	8.3600	8.5100	8.2700	8.3600	-0.239%	2,511,258	-39.713%
2025-08-27	8.3000	8.4350	8.2700	8.3800	+0.964%	4,231,878	-39.857%
2025-08-26	8.5000	8.5535	8.2600	8.3000	-1.833%	3,775,442	-39.277%
2025-08-25	8.4300	8.7050	8.0800	8.4550	+1.016%	3,044,514	-40.390%
2025-08-22	7.8500	8.4200	7.7900	8.3700	+6.897%	4,846,620	-39.785%
2025-08-21	7.9400	8.0200	7.7400	7.8300	-1.880%	1,958,238	-35.632%
2025-08-20	7.8780	8.0200	7.5100	7.9800	+1.333%	3,589,107	-36.842%
2025-08-19	7.9900	8.1650	7.7650	7.8750	-1.439%	3,713,012	-36.000%
2025-08-18	7.7600	8.2550	7.7600	7.9900	+3.097%	5,659,922	-36.921%
2025-08-15	8.0600	8.9100	7.6500	7.7500	+5.156%	12,509,283	-34.968%
2025-08-14	7.3600	7.4500	7.1000	7.3700	-1.602%	3,702,537	-31.615%
2025-08-13	7.5700	7.5700	7.2650	7.4900	-0.133%	4,182,816	-32.710%
2025-08-12	7.2400	7.5200	7.1750	7.5000	+3.591%	2,003,570	-32.800%
2025-08-11	7.3000	7.4500	7.2050	7.2400	-0.686%	2,404,116	-30.387%
2025-08-08	7.0500	7.3200	7.0086	7.2900	+4.441%	3,739,980	-30.864%
2025-08-07	7.1300	7.1458	6.8400	6.9800	-1.966%	1,600,114	-27.794%
2025-08-06	7.1350	7.2150	6.9600	7.1200	-0.420%	2,077,304	-29.213%
2025-08-05	7.1000	7.1700	6.8500	7.1500	+1.418%	3,053,227	-29.510%
2025-08-04	6.8000	7.0500	6.7400	7.0500	+4.444%	2,346,089	-28.511%
2025-08-01	6.5000	6.7700	6.3200	6.7500	+2.975%	2,647,796	-25.333%
2025-07-31	6.6800	6.9787	6.5301	6.5550	-1.280%	2,649,024	-23.112%
2025-07-30	6.7900	6.8950	6.6050	6.6400	-1.775%	2,365,077	-24.096%
2025-07-29	7.0800	7.0900	6.6900	6.7600	-1.458%	3,609,142	-25.444%
2025-07-28	6.8700	6.8750	6.6700	6.8600	+0.587%	1,973,948	-26.531%
2025-07-25	6.7700	6.8300	6.4100	6.8200	+1.337%	3,856,196	-26.100%
2025-07-24	6.6000	6.8200	6.5200	6.7300	+2.280%	2,920,686	-25.111%
2025-07-23	6.4300	6.6000	6.1500	6.5800	+2.333%	3,184,183	-23.404%
2025-07-22	6.1500	6.6600	6.1300	6.4300	+6.106%	5,229,938	-21.617%
2025-07-21	5.9000	6.0852	5.8200	6.0600	+3.945%	2,888,381	-16.832%
2025-07-18	5.6000	5.9000	5.5500	5.8300	+5.235%	2,189,385	-13.551%
2025-07-17	5.6100	5.7000	5.5000	5.5400	-1.423%	1,548,803	-9.025%
2025-07-16	5.7100	5.8250	5.5844	5.6200	-1.404%	2,285,961	-10.320%
2025-07-15	5.7000	5.7700	5.5550	5.7000	+1.064%	1,645,943	-11.579%
2025-07-14	5.6000	5.8000	5.5500	5.6400	+0.356%	1,382,371	-10.638%
2025-07-11	5.8000	5.8000	5.5700	5.6200	-3.932%	1,378,671	-10.320%
2025-07-10	5.9800	5.9900	5.8000	5.8500	-1.846%	2,736,631	-13.846%
2025-07-09	5.9800	6.0565	5.8850	5.9600	+0.846%	1,463,357	-15.436%
2025-07-08	5.8000	5.9200	5.7500	5.9100	+2.249%	1,307,980	-14.721%
2025-07-07	6.0000	6.0000	5.7100	5.7800	-3.987%	1,575,422	-12.803%
2025-07-03	5.8700	6.0650	5.8700	6.0200	+3.972%	1,611,245	-16.279%
2025-07-02	6.0000	6.0250	5.7500	5.7900	-4.613%	2,767,210	-12.953%
2025-07-01	6.2300	6.2400	5.9700	6.0700	-2.724%	2,214,798	-16.969%
2025-06-30	6.2700	6.4500	6.1800	6.2400	+0.161%	4,010,617	-19.231%
2025-06-27	6.1700	6.3000	6.0100	6.2300	+0.972%	6,666,157	-19.101%
2025-06-26	6.1400	6.2400	6.0600	6.1700	+1.314%	2,092,144	-18.314%
2025-06-25	6.2600	6.3800	6.0850	6.0900	-1.932%	2,469,861	-17.241%
2025-06-24	6.1800	6.2499	5.9018	6.2100	+2.475%	4,846,922	-18.841%
2025-06-23	5.7000	6.0900	5.5350	6.0600	+5.759%	5,623,355	-16.832%
2025-06-20	5.5600	5.7500	5.4600	5.7300	+3.617%	3,231,399	-12.042%
2025-06-18	5.2400	5.5600	5.1800	5.5300	+5.736%	2,716,446	-8.861%
2025-06-17	5.1100	5.2600	4.9850	5.2300	+1.161%	2,004,714	-3.633%
2025-06-16	5.1400	5.2650	5.1150	5.1700	+2.376%	1,649,920	-2.515%
2025-06-13	5.0600	5.1650	4.9500	5.0500	-2.510%	1,985,454	-0.198%
2025-06-12	5.4600	5.4600	5.1700	5.1800	-6.159%	2,338,601	-2.703%
2025-06-11	5.4800	5.6500	5.4100	5.5200	+1.099%	3,767,828	-8.696%
2025-06-10	5.4400	5.5200	5.3200	5.4600	+0.552%	1,954,640	-7.692%
2025-06-09	5.6400	5.7200	5.3000	5.4300	-1.630%	2,444,077	-7.182%
2025-06-06	5.3800	5.5550	5.3550	5.5200	+4.151%	2,204,073	-8.696%
2025-06-05	5.3300	5.4000	5.2800	5.3000	-0.563%	1,966,798	-4.906%
2025-06-04	5.4900	5.5000	5.2250	5.3300	-2.914%	2,296,087	-5.441%
2025-06-03	5.4100	5.5750	5.3400	5.4900	+1.855%	2,381,464	-8.197%
2025-06-02	5.4200	5.4450	5.2617	5.3900	-1.282%	2,693,737	-6.494%
2025-05-30	5.4100	5.4900	5.3100	5.4600	0.000%	2,935,788	-7.692%
2025-05-29	5.6100	5.6600	5.3850	5.4600	-1.975%	4,724,964	-7.692%
2025-05-28	5.8500	5.8799	5.5000	5.5700	-4.786%	3,739,727	-9.515%
2025-05-27	5.8900	5.8900	5.5300	5.8500	+2.452%	4,783,849	-13.846%
2025-05-23	5.8250	5.9600	5.6000	5.7100	-4.992%	6,504,356	-11.734%
2025-05-22	5.8750	6.1550	5.8400	6.0100	+1.008%	5,142,213	-16.140%
2025-05-21	6.0000	6.1500	5.5900	5.9500	+7.401%	9,076,872	-15.294%
2025-05-20	5.7900	5.8000	5.4100	5.5400	-3.484%	4,713,759	-9.025%
2025-05-19	5.3300	5.8900	5.3200	5.7400	+5.128%	6,615,782	-12.195%
2025-05-16	4.7500	5.5100	4.6900	5.4600	+30.000%	19,879,450	-7.692%
2025-05-15	4.4000	4.4700	4.1600	4.2000	-4.977%	3,126,017	+20.000%
2025-05-14	4.4100	4.4950	4.3200	4.4200	-0.226%	3,475,082	+14.027%
2025-05-13	4.4300	4.5600	4.3750	4.4300	+0.682%	2,760,886	+13.770%
2025-05-12	4.5000	4.5200	4.2200	4.4000	-0.901%	2,837,965	+14.545%
2025-05-09	4.0700	4.4699	4.0700	4.4400	+8.557%	4,115,300	+13.514%
2025-05-08	4.1200	4.2200	4.0300	4.0900	+0.988%	2,347,088	+23.227%
2025-05-07	4.1400	4.2800	4.0000	4.0500	-2.644%	2,774,292	+24.444%
2025-05-06	4.0300	4.2492	4.0050	4.1600	+1.217%	2,529,826	+21.154%
2025-05-05	4.3200	4.3200	4.0900	4.1100	-5.300%	1,775,257	+22.628%
2025-05-02	4.2400	4.4400	4.2100	4.3400	+3.333%	1,991,742	+16.129%
2025-05-01	4.3850	4.4500	4.1800	4.2000	-4.328%	1,805,561	+20.000%
2025-04-30	4.0900	4.4100	3.8801	4.3900	+7.073%	3,285,028	+14.806%
2025-04-29	4.5000	4.5700	4.0600	4.1000	-1.442%	4,081,799	+22.927%
2025-04-28	3.9000	4.1800	3.9000	4.1600	+6.941%	1,958,270	+21.154%
2025-04-25	3.5100	3.9600	3.5100	3.8900	+10.198%	2,840,352	+29.563%
2025-04-24	3.2600	3.5400	3.2390	3.5300	+8.615%	2,352,760	+42.776%
2025-04-23	3.2500	3.3500	3.2400	3.2500	+1.881%	1,993,813	+55.077%
2025-04-22	3.2600	3.3300	3.1800	3.1900	0.000%	1,013,730	+57.994%
2025-04-21	3.2700	3.3000	3.1040	3.1900	-3.625%	1,591,384	+57.994%
2025-04-17	3.3500	3.4150	3.2800	3.3100	-1.194%	1,514,600	+52.266%
2025-04-16	3.3800	3.5400	3.3400	3.3500	-1.180%	1,219,600	+50.448%
2025-04-15	3.4200	3.5000	3.3750	3.3900	-1.453%	1,065,351	+48.673%
2025-04-14	3.4400	3.5300	3.2350	3.4400	+2.381%	1,307,211	+46.512%
2025-04-11	3.1800	3.3900	3.1000	3.3600	+5.000%	1,192,758	+50.000%
2025-04-10	3.2600	3.3500	3.0800	3.2000	-4.192%	1,332,923	+57.500%
2025-04-09	2.9300	3.3600	2.9100	3.3400	+11.333%	2,548,099	+50.898%
2025-04-08	3.0800	3.1600	2.9400	3.0000	+3.093%	2,006,867	+68.000%
2025-04-07	2.7000	3.0500	2.6400	2.9100	+2.105%	1,943,868	+73.196%
2025-04-04	2.8300	2.8750	2.6700	2.8500	-4.040%	1,441,056	+76.842%
2025-04-03	2.9200	3.0300	2.8600	2.9700	-4.502%	1,397,255	+69.697%
2025-04-02	2.9800	3.1300	2.9000	3.1100	+2.640%	1,608,221	+62.058%
2025-04-01	3.1000	3.1200	2.9450	3.0300	-2.885%	1,382,935	+66.337%
2025-03-31	2.9800	3.1200	2.8600	3.1200	+3.311%	1,724,099	+61.538%
2025-03-28	3.1800	3.2000	3.0000	3.0200	-5.031%	1,084,078	+66.887%