Dark

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

Market Open

Jul 31, 2026 11:35:53 AM EDT

5.51USD+0.639%(+0.03)485,159

5.51Bid 5.52Ask 0.01Spread

Pre-market

Jul 31, 2026 9:27:30 AM EDT

5.50USD+0.365%(+0.02)801

After-hours

Jul 30, 2026 4:49:30 PM EDT

5.51USD+0.547%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.4700	5.5700	5.4600	5.5100	+0.547%	485,159	0.000%
2026-07-30	5.5200	5.6000	5.4000	5.4800	-1.261%	1,320,933	+0.547%
2026-07-29	5.5400	5.7350	5.4550	5.5500	-0.893%	3,424,326	-0.721%
2026-07-28	5.4400	5.7000	5.3000	5.6000	+2.752%	2,769,241	-1.607%
2026-07-27	5.2900	5.5000	5.2300	5.4500	+4.008%	2,245,964	+1.101%
2026-07-24	5.3000	5.3000	5.1800	5.2400	-0.569%	1,489,586	+5.153%
2026-07-23	5.3000	5.3600	5.1950	5.2700	-1.679%	1,722,883	+4.554%
2026-07-22	5.5800	5.6150	5.3100	5.3600	-4.796%	1,521,202	+2.799%
2026-07-21	5.5700	5.6400	5.5200	5.6300	+0.716%	1,184,937	-2.131%
2026-07-20	5.6600	5.7008	5.4700	5.5900	-1.237%	1,960,348	-1.431%
2026-07-17	5.7000	5.7550	5.6000	5.6600	-2.076%	1,478,209	-2.650%
2026-07-16	5.8500	5.9200	5.7750	5.7800	-1.701%	1,346,707	-4.671%
2026-07-15	6.0500	6.1297	5.8200	5.8800	-2.163%	1,816,789	-6.293%
2026-07-14	5.9600	6.0400	5.9200	6.0100	+0.502%	1,279,205	-8.319%
2026-07-13	5.8800	6.0850	5.8600	5.9800	+1.014%	1,326,344	-7.860%
2026-07-10	6.0500	6.0500	5.8600	5.9200	-1.824%	1,225,116	-6.926%
2026-07-09	6.0300	6.0850	5.9400	6.0300	-0.331%	1,415,964	-8.624%
2026-07-08	6.0500	6.1300	5.9200	6.0500	-1.466%	1,864,346	-8.926%
2026-07-07	6.3600	6.3700	6.0650	6.1400	-3.762%	1,993,739	-10.261%
2026-07-06	6.2000	6.5550	6.1900	6.3800	+2.244%	2,744,224	-13.636%
2026-07-02	6.3500	6.4450	6.1950	6.2400	-2.041%	2,489,446	-11.699%
2026-07-01	5.8850	6.6650	5.8200	6.3700	+9.828%	4,648,398	-13.501%
2026-06-30	5.5400	5.8700	5.5300	5.8000	+3.387%	2,145,853	-5.000%
2026-06-29	5.5100	5.7000	5.4500	5.6100	+3.125%	3,085,207	-1.783%
2026-06-26	5.2000	5.4600	5.1650	5.4400	+4.015%	5,716,814	+1.287%
2026-06-25	5.4900	5.5900	5.2200	5.2300	-4.736%	2,358,410	+5.354%
2026-06-24	5.5400	5.5950	5.4450	5.4900	-0.903%	1,547,842	+0.364%
2026-06-23	5.4500	5.6700	5.4500	5.5400	0.000%	1,599,422	-0.542%
2026-06-22	5.5900	5.6800	5.5300	5.5400	-1.947%	1,688,311	-0.542%
2026-06-18	5.8100	5.8300	5.5300	5.6500	+0.534%	3,852,535	-2.478%
2026-06-17	5.9900	6.0000	5.5700	5.6200	-5.068%	3,027,183	-1.957%
2026-06-16	6.1300	6.2000	5.8900	5.9200	-3.426%	2,177,482	-6.926%
2026-06-15	6.2000	6.3350	6.1000	6.1300	+0.657%	2,266,827	-10.114%
2026-06-12	6.1300	6.2700	6.0700	6.0900	-0.814%	1,523,115	-9.524%
2026-06-11	5.8400	6.2000	5.7000	6.1400	+5.137%	3,434,899	-10.261%
2026-06-10	6.0000	6.1000	5.8100	5.8400	-3.471%	3,104,596	-5.651%
2026-06-09	5.9000	6.2150	5.8500	6.0500	+3.952%	3,840,752	-8.926%
2026-06-08	6.0000	6.0639	5.7750	5.8200	-1.523%	2,298,674	-5.326%
2026-06-05	6.3000	6.3300	5.9000	5.9100	-6.487%	2,076,938	-6.768%
2026-06-04	6.4100	6.4700	6.3050	6.3200	-1.404%	1,582,938	-12.816%
2026-06-03	6.7300	6.7300	6.3350	6.4100	-4.755%	2,311,456	-14.041%
2026-06-02	6.7600	6.9400	6.6650	6.7300	-0.884%	2,455,318	-18.128%
2026-06-01	6.4650	6.8600	6.4600	6.7900	+5.271%	3,357,617	-18.851%
2026-05-29	6.5400	6.5550	6.3500	6.4500	-0.922%	2,585,778	-14.574%
2026-05-28	6.3000	6.5500	6.2500	6.5100	+3.170%	1,862,265	-15.361%
2026-05-27	6.3500	6.4250	6.2900	6.3100	-0.630%	1,657,116	-12.678%
2026-05-26	6.2900	6.4750	6.2700	6.3500	+1.763%	3,481,223	-13.228%
2026-05-22	6.0700	6.2670	6.0500	6.2400	+4.000%	2,310,768	-11.699%
2026-05-21	5.8900	6.1100	5.8500	6.0000	+1.868%	2,666,039	-8.167%
2026-05-20	5.7100	6.0100	5.6900	5.8900	+3.152%	2,500,856	-6.452%
2026-05-19	5.6000	5.7300	5.5100	5.7100	+1.601%	2,786,633	-3.503%
2026-05-18	5.7200	5.8900	5.5700	5.6200	-1.404%	3,644,402	-1.957%
2026-05-15	5.5600	5.7850	5.5100	5.7000	-0.524%	4,211,028	-3.333%
2026-05-14	6.0600	6.0700	5.5550	5.7300	-4.817%	5,663,481	-3.839%
2026-05-13	6.6000	6.6550	5.3700	6.0200	-13.506%	14,742,628	-8.472%
2026-05-12	6.8900	7.1000	6.8300	6.9600	+0.578%	3,066,118	-20.833%
2026-05-11	7.0300	7.0900	6.9000	6.9200	-1.844%	2,672,333	-20.376%
2026-05-08	7.1500	7.2300	7.0209	7.0500	-1.122%	3,022,901	-21.844%
2026-05-07	7.0240	7.3450	7.0240	7.1300	+0.281%	2,863,495	-22.721%
2026-05-06	7.2900	7.4000	7.1000	7.1100	-1.660%	2,803,511	-22.504%
2026-05-05	7.1700	7.2950	7.1250	7.2300	+1.261%	1,662,403	-23.790%
2026-05-04	7.3200	7.3600	7.1300	7.1400	-2.058%	2,268,758	-22.829%
2026-05-01	7.2100	7.3400	7.1650	7.2900	+1.250%	2,416,517	-24.417%
2026-04-30	7.0700	7.2500	6.9000	7.2000	+2.418%	2,981,161	-23.472%
2026-04-29	6.7600	7.0458	6.7300	7.0300	+3.535%	2,702,635	-21.622%
2026-04-28	6.5600	6.8200	6.5500	6.7900	+2.413%	2,347,383	-18.851%
2026-04-27	6.6200	6.7100	6.5000	6.6300	0.000%	1,709,459	-16.893%
2026-04-24	6.5000	6.6550	6.4200	6.6300	+2.473%	1,949,129	-16.893%
2026-04-23	6.7500	6.7900	6.3500	6.4700	-4.572%	2,449,182	-14.838%
2026-04-22	6.7000	6.8000	6.6109	6.7800	+2.262%	2,093,700	-18.732%
2026-04-21	6.5500	6.8976	6.5350	6.6300	+1.687%	2,619,462	-16.893%
2026-04-20	6.4500	6.5400	6.1850	6.5200	+0.617%	2,600,491	-15.491%
2026-04-17	6.5000	6.6800	6.4800	6.4800	+0.310%	2,352,608	-14.969%
2026-04-16	6.4500	6.4700	6.3200	6.4600	+1.572%	1,423,546	-14.706%
2026-04-15	6.4001	6.4001	6.2700	6.3600	+0.952%	1,554,585	-13.365%
2026-04-14	6.3500	6.5050	6.2150	6.3000	-0.631%	2,098,341	-12.540%
2026-04-13	5.9500	6.3500	5.8903	6.3400	+6.376%	1,786,967	-13.091%
2026-04-10	6.1100	6.1200	5.7500	5.9600	-2.295%	2,594,987	-7.550%
2026-04-09	6.1400	6.1500	5.9000	6.1000	-0.164%	2,662,460	-9.672%
2026-04-08	6.4000	6.4650	5.9500	6.1100	+0.328%	4,666,027	-9.820%
2026-04-07	6.0500	6.1850	5.9400	6.0900	0.000%	2,458,615	-9.524%
2026-04-06	6.0000	6.1000	5.9500	6.0900	+0.995%	1,566,297	-9.524%
2026-04-02	6.0100	6.0984	5.8550	6.0300	+0.166%	1,555,068	-8.624%
2026-04-01	6.1000	6.2300	5.9400	6.0200	-0.496%	2,616,686	-8.472%
2026-03-31	5.7200	6.0700	5.6900	6.0500	+6.514%	3,010,076	-8.926%
2026-03-30	5.7600	5.7700	5.5050	5.6800	-1.217%	2,657,639	-2.993%
2026-03-27	5.9000	5.9500	5.6600	5.7500	-3.523%	2,599,870	-4.174%
2026-03-26	5.8900	6.2000	5.8500	5.9600	+0.506%	3,307,174	-7.550%
2026-03-25	5.7200	5.9550	5.7000	5.9300	+4.035%	3,904,372	-7.083%
2026-03-24	5.8000	5.8500	5.6000	5.7000	-2.730%	4,339,815	-3.333%
2026-03-23	5.6900	5.8800	5.5650	5.8600	+4.830%	3,231,158	-5.973%
2026-03-20	5.4600	5.6100	5.4100	5.5900	+1.729%	3,938,010	-1.431%
2026-03-19	5.2500	5.5000	5.1000	5.4950	+3.096%	2,507,617	+0.273%
2026-03-18	5.2700	5.4100	5.1100	5.3300	+0.377%	3,764,331	+3.377%
2026-03-17	5.1500	5.3250	5.0800	5.3100	+2.312%	4,434,133	+3.766%
2026-03-16	5.1100	5.3977	5.1100	5.1900	+1.566%	2,860,538	+6.166%
2026-03-13	5.1100	5.2600	5.0000	5.1100	+0.789%	4,028,857	+7.828%
2026-03-12	5.6900	5.8400	5.0600	5.0700	-11.826%	6,374,366	+8.679%
2026-03-11	5.4900	5.7700	4.9600	5.7500	+9.524%	10,155,306	-4.174%
2026-03-10	5.2500	5.4700	5.1000	5.2500	+0.962%	7,763,865	+4.952%
2026-03-09	5.0500	5.2100	4.8800	5.2000	+2.362%	3,433,805	+5.962%
2026-03-06	5.1100	5.1750	5.0300	5.0800	-2.119%	2,569,233	+8.465%
2026-03-05	5.2500	5.4300	5.1000	5.1900	-1.705%	2,623,627	+6.166%
2026-03-04	5.3500	5.4350	5.2600	5.2800	-0.189%	1,911,670	+4.356%
2026-03-03	5.2500	5.4174	5.0901	5.2900	-1.121%	2,447,488	+4.159%
2026-03-02	5.1800	5.3650	5.0900	5.3500	+0.943%	4,954,914	+2.991%
2026-02-27	5.3000	5.3600	5.1900	5.3000	-1.119%	2,091,275	+3.962%
2026-02-26	5.3850	5.4600	5.2600	5.3600	+0.942%	1,844,014	+2.799%
2026-02-25	5.1050	5.3550	5.0300	5.3100	+5.149%	2,106,959	+3.766%
2026-02-24	4.9500	5.1350	4.9100	5.0500	+3.061%	2,767,730	+9.109%
2026-02-23	5.0600	5.1000	4.8650	4.9000	-2.584%	3,397,154	+12.449%
2026-02-20	5.4200	5.4600	5.0300	5.0300	-7.366%	6,429,016	+9.543%
2026-02-19	5.4400	5.5800	5.2000	5.4300	-0.549%	4,315,320	+1.473%
2026-02-18	5.6100	5.6600	5.3750	5.4600	-2.847%	1,800,061	+0.916%
2026-02-17	5.6500	5.7200	5.3850	5.6200	-1.056%	2,429,671	-1.957%
2026-02-13	5.8500	5.8800	5.6500	5.6800	-2.906%	3,249,924	-2.993%
2026-02-12	5.8000	5.8650	5.5100	5.8500	+2.094%	3,731,294	-5.812%
2026-02-11	5.5800	5.7900	5.4500	5.7300	+2.873%	2,769,553	-3.839%
2026-02-10	5.4700	5.6700	5.4400	5.5700	+2.390%	2,401,875	-1.077%
2026-02-09	5.5400	5.6000	5.4247	5.4400	-0.911%	1,797,912	+1.287%
2026-02-06	5.4000	5.6300	5.3900	5.4900	+3.977%	2,164,854	+0.364%
2026-02-05	5.4500	5.5000	5.2200	5.2800	-2.941%	3,693,135	+4.356%
2026-02-04	5.7400	5.7400	5.3250	5.4400	-5.226%	3,859,054	+1.287%
2026-02-03	6.0600	6.1000	5.5950	5.7400	-4.651%	4,636,385	-4.007%
2026-02-02	6.1500	6.2200	5.9500	6.0200	-2.746%	2,584,057	-8.472%
2026-01-30	6.3400	6.3750	5.9300	6.1900	-2.673%	2,949,168	-10.985%
2026-01-29	6.4800	6.5500	6.3013	6.3600	-1.852%	1,264,487	-13.365%
2026-01-28	6.5500	6.6500	6.4350	6.4800	-0.613%	1,298,574	-14.969%
2026-01-27	6.5000	6.5450	6.3500	6.5200	+1.400%	1,237,329	-15.491%
2026-01-26	6.5200	6.5900	6.3150	6.4300	-1.229%	2,114,516	-14.308%
2026-01-23	6.4600	6.7650	6.4600	6.5100	+1.087%	2,063,785	-15.361%
2026-01-22	6.2000	6.4600	6.1650	6.4400	+4.545%	1,902,730	-14.441%
2026-01-21	6.0600	6.1900	6.0000	6.1600	+1.316%	2,521,963	-10.552%
2026-01-20	6.0100	6.1950	6.0000	6.0800	-2.564%	2,367,736	-9.375%
2026-01-16	6.3700	6.3700	6.1300	6.2400	-2.194%	2,547,480	-11.699%
2026-01-15	6.5900	6.6100	6.3550	6.3800	-3.040%	2,251,257	-13.636%
2026-01-14	6.6500	6.7400	6.4600	6.5800	-1.349%	2,764,812	-16.261%
2026-01-13	7.1200	7.1600	6.6600	6.6700	-6.056%	2,385,182	-17.391%
2026-01-12	7.1700	7.2350	6.9800	7.1000	-1.252%	1,540,530	-22.394%
2026-01-09	7.2000	7.2860	7.0300	7.1900	+0.842%	1,764,163	-23.366%
2026-01-08	7.0600	7.1975	7.0200	7.1300	+0.706%	1,630,851	-22.721%
2026-01-07	7.3100	7.3500	7.0700	7.0800	-3.014%	1,562,888	-22.175%
2026-01-06	7.2800	7.3100	6.9900	7.3000	-0.137%	2,356,308	-24.521%
2026-01-05	6.8000	7.4350	6.7000	7.3100	+9.104%	4,114,034	-24.624%
2026-01-02	7.2000	7.2300	6.6730	6.7000	-6.425%	2,652,781	-17.761%
2025-12-31	7.0000	7.2750	6.9300	7.1600	+1.416%	4,812,235	-23.045%
2025-12-30	6.7400	7.1699	6.6700	7.0600	+4.593%	2,761,165	-21.955%
2025-12-29	6.6000	6.7900	6.5100	6.7500	+1.351%	2,257,964	-18.370%
2025-12-26	6.6600	6.7050	6.5750	6.6600	0.000%	1,362,443	-17.267%
2025-12-24	6.7000	6.7400	6.5400	6.6600	-1.479%	1,201,794	-17.267%
2025-12-23	7.0000	7.1400	6.7000	6.7600	-4.113%	2,748,606	-18.491%
2025-12-22	7.2500	7.2902	7.0200	7.0500	-2.219%	1,957,947	-21.844%
2025-12-19	7.3900	7.4800	7.2050	7.2100	-2.038%	7,898,273	-23.578%
2025-12-18	7.0400	7.4100	7.0300	7.3600	+5.747%	3,664,494	-25.136%
2025-12-17	6.8800	6.9900	6.7600	6.9600	+1.458%	6,397,968	-20.833%
2025-12-16	6.7000	6.9000	6.7000	6.8600	+1.479%	1,639,282	-19.679%
2025-12-15	7.1000	7.2100	6.7100	6.7600	-3.566%	3,084,831	-18.491%
2025-12-12	6.8400	7.0400	6.7833	7.0100	+2.485%	3,594,860	-21.398%
2025-12-11	6.7700	6.8700	6.6000	6.8400	+1.034%	2,081,046	-19.444%
2025-12-10	6.6000	6.8000	6.5200	6.7700	+2.266%	2,300,445	-18.612%
2025-12-09	6.5950	6.6800	6.5450	6.6200	+0.455%	1,347,860	-16.767%
2025-12-08	6.7500	6.7800	6.5000	6.5900	-1.199%	1,849,920	-16.388%
2025-12-05	6.7200	6.7500	6.6050	6.6700	-0.596%	1,814,350	-17.391%
2025-12-04	6.4600	6.8500	6.4600	6.7100	+2.599%	2,947,867	-17.884%
2025-12-03	6.3400	6.5750	6.2800	6.5400	+3.481%	2,103,141	-15.749%
2025-12-02	6.2200	6.4500	6.1713	6.3200	+2.764%	2,337,127	-12.816%
2025-12-01	6.2400	6.3200	6.1020	6.1500	-3.756%	3,376,333	-10.407%
2025-11-28	6.2900	6.3900	6.2650	6.3900	+2.240%	1,004,288	-13.772%
2025-11-26	6.3000	6.3450	6.2200	6.2500	+0.806%	2,016,370	-11.840%
2025-11-25	6.1800	6.2250	6.0000	6.2000	0.000%	3,196,910	-11.129%
2025-11-24	5.9400	6.2350	5.8500	6.2000	+4.377%	4,186,943	-11.129%
2025-11-21	5.7000	5.9950	5.4900	5.9400	+4.947%	5,284,324	-7.239%
2025-11-20	6.0000	6.0900	5.6400	5.6600	-4.392%	3,563,212	-2.650%
2025-11-19	5.9300	6.1050	5.8750	5.9200	-0.169%	2,581,215	-6.926%
2025-11-18	5.7100	6.0800	5.7100	5.9300	+2.951%	2,996,644	-7.083%
2025-11-17	5.9700	6.0000	5.6800	5.7600	-4.000%	4,344,601	-4.340%
2025-11-14	6.3000	6.6950	5.9500	6.0000	-8.815%	7,545,047	-8.167%
2025-11-13	6.6500	6.7500	6.4500	6.5800	-2.083%	5,197,292	-16.261%
2025-11-12	7.0600	7.1000	6.7100	6.7200	-4.545%	2,667,172	-18.006%
2025-11-11	7.1400	7.1400	6.8800	7.0400	-1.950%	1,965,139	-21.733%
2025-11-10	7.3500	7.4130	7.0850	7.1800	-0.692%	2,067,654	-23.259%
2025-11-07	6.7200	7.2300	6.5800	7.2300	+5.240%	4,184,128	-23.790%
2025-11-06	7.2020	7.2200	6.8500	6.8700	-5.241%	2,732,726	-19.796%
2025-11-05	7.2400	7.3900	7.1800	7.2500	+0.138%	2,059,712	-24.000%
2025-11-04	7.3850	7.5100	7.2000	7.2400	-4.737%	2,424,467	-23.895%
2025-11-03	7.7500	7.7500	7.3700	7.6000	-1.809%	1,908,563	-27.500%
2025-10-31	7.6300	7.7400	7.4900	7.7400	+2.111%	2,224,039	-28.811%
2025-10-30	7.6000	7.7200	7.5500	7.5800	-1.044%	1,685,315	-27.309%
2025-10-29	8.2200	8.2700	7.6100	7.6600	-6.012%	2,662,459	-28.068%
2025-10-28	8.0700	8.2950	8.0600	8.1500	+0.991%	2,383,008	-32.393%
2025-10-27	8.3000	8.3400	8.0600	8.0700	-1.944%	1,581,047	-31.722%
2025-10-24	8.0900	8.4000	8.0300	8.2300	+3.522%	2,754,530	-33.050%
2025-10-23	7.7300	8.0350	7.7300	7.9500	+2.846%	1,905,960	-30.692%
2025-10-22	7.9300	8.0300	7.6100	7.7300	-3.375%	1,907,964	-28.719%
2025-10-21	8.2000	8.2900	7.9700	8.0000	-3.030%	1,575,802	-31.125%
2025-10-20	8.2200	8.3100	8.0050	8.2500	+2.104%	1,555,906	-33.212%
2025-10-17	7.9900	8.0800	7.8200	8.0800	0.000%	2,073,730	-31.807%
2025-10-16	8.6900	8.8100	8.0600	8.0800	-2.179%	2,908,016	-31.807%
2025-10-15	8.3900	8.5550	8.0220	8.2600	-0.482%	2,955,482	-33.293%
2025-10-14	7.9800	8.4550	7.7600	8.3000	+2.596%	2,156,559	-33.614%
2025-10-13	8.2000	8.3000	7.9450	8.0900	-0.247%	2,314,385	-31.891%
2025-10-10	7.9000	8.2000	7.7450	8.1100	+2.528%	3,221,706	-32.059%
2025-10-09	8.0500	8.0897	7.8301	7.9100	-1.494%	1,944,124	-30.341%
2025-10-08	7.4800	8.0500	7.4100	8.0300	+8.221%	2,946,768	-31.382%
2025-10-07	7.5000	7.6800	7.3450	7.4200	-1.001%	3,481,673	-25.741%
2025-10-06	7.5500	7.6220	7.3450	7.4950	+0.469%	2,097,836	-26.484%
2025-10-03	7.5500	7.6950	7.3100	7.4600	-0.666%	2,567,911	-26.139%
2025-10-02	7.4500	7.6600	7.4100	7.5100	+1.213%	2,313,228	-26.631%
2025-10-01	7.5000	7.5700	7.4200	7.4200	-1.722%	2,223,123	-25.741%
2025-09-30	7.9200	8.0150	7.4250	7.5500	-4.430%	4,274,640	-27.020%
2025-09-29	7.7500	7.9300	7.6900	7.9000	+2.865%	3,370,736	-30.253%
2025-09-26	8.0400	8.0700	7.6250	7.6800	-3.639%	4,087,950	-28.255%
2025-09-25	8.1500	8.2300	7.8100	7.9700	-3.394%	3,091,101	-30.866%
2025-09-24	8.5950	8.6400	8.1747	8.2500	-4.070%	2,958,329	-33.212%
2025-09-23	8.4980	8.7100	8.3450	8.6000	+1.896%	5,041,696	-35.930%
2025-09-22	8.0000	8.4500	7.8300	8.4400	+5.106%	6,089,981	-34.716%
2025-09-19	8.2000	8.2000	7.9507	8.0300	-1.593%	15,006,717	-31.382%
2025-09-18	8.0900	8.4600	7.9800	8.1600	+0.061%	8,881,255	-32.475%
2025-09-17	8.4100	8.5000	8.0413	8.1550	-2.569%	4,818,301	-32.434%
2025-09-16	8.4050	8.5300	8.0800	8.3700	-0.712%	2,357,547	-34.170%
2025-09-15	8.7700	8.8100	8.3300	8.4300	-3.767%	2,170,099	-34.638%
2025-09-12	7.9200	8.8000	7.7600	8.7600	+9.774%	3,921,124	-37.100%
2025-09-11	8.2000	8.3600	7.8800	7.9800	+0.188%	6,039,803	-30.952%
2025-09-10	8.3700	8.3900	7.9300	7.9650	-4.611%	3,576,184	-30.822%
2025-09-09	8.3100	8.6000	8.2200	8.3500	+0.967%	2,348,774	-34.012%
2025-09-08	8.1100	8.3550	8.0850	8.2700	+2.605%	1,998,485	-33.374%
2025-09-05	7.9600	8.0700	7.7300	8.0600	+2.155%	1,627,175	-31.638%
2025-09-04	7.9700	8.0250	7.8000	7.8900	-1.004%	3,911,848	-30.165%
2025-09-03	8.1900	8.1900	7.8407	7.9700	-2.088%	2,059,273	-30.866%
2025-09-02	8.0600	8.2500	7.8300	8.1400	-1.214%	1,974,938	-32.310%
2025-08-29	8.3900	8.4000	8.0201	8.2400	-1.435%	2,871,536	-33.131%
2025-08-28	8.3600	8.5100	8.2700	8.3600	-0.239%	2,511,258	-34.091%
2025-08-27	8.3000	8.4350	8.2700	8.3800	+0.964%	4,231,878	-34.248%
2025-08-26	8.5000	8.5535	8.2600	8.3000	-1.833%	3,775,442	-33.614%
2025-08-25	8.4300	8.7050	8.0800	8.4550	+1.016%	3,044,514	-34.831%
2025-08-22	7.8500	8.4200	7.7900	8.3700	+6.897%	4,846,620	-34.170%
2025-08-21	7.9400	8.0200	7.7400	7.8300	-1.880%	1,958,238	-29.630%
2025-08-20	7.8780	8.0200	7.5100	7.9800	+1.333%	3,589,107	-30.952%
2025-08-19	7.9900	8.1650	7.7650	7.8750	-1.439%	3,713,012	-30.032%
2025-08-18	7.7600	8.2550	7.7600	7.9900	+3.097%	5,659,922	-31.039%
2025-08-15	8.0600	8.9100	7.6500	7.7500	+5.156%	12,509,283	-28.903%
2025-08-14	7.3600	7.4500	7.1000	7.3700	-1.602%	3,702,537	-25.237%
2025-08-13	7.5700	7.5700	7.2650	7.4900	-0.133%	4,182,816	-26.435%
2025-08-12	7.2400	7.5200	7.1750	7.5000	+3.591%	2,003,570	-26.533%
2025-08-11	7.3000	7.4500	7.2050	7.2400	-0.686%	2,404,116	-23.895%
2025-08-08	7.0500	7.3200	7.0086	7.2900	+4.441%	3,739,980	-24.417%
2025-08-07	7.1300	7.1458	6.8400	6.9800	-1.966%	1,600,114	-21.060%
2025-08-06	7.1350	7.2150	6.9600	7.1200	-0.420%	2,077,304	-22.612%
2025-08-05	7.1000	7.1700	6.8500	7.1500	+1.418%	3,053,227	-22.937%
2025-08-04	6.8000	7.0500	6.7400	7.0500	+4.444%	2,346,089	-21.844%
2025-08-01	6.5000	6.7700	6.3200	6.7500	+2.975%	2,647,796	-18.370%
2025-07-31	6.6800	6.9787	6.5301	6.5550	-1.280%	2,649,024	-15.942%
2025-07-30	6.7900	6.8950	6.6050	6.6400	-1.775%	2,365,077	-17.018%
2025-07-29	7.0800	7.0900	6.6900	6.7600	-1.458%	3,609,142	-18.491%
2025-07-28	6.8700	6.8750	6.6700	6.8600	+0.587%	1,973,948	-19.679%
2025-07-25	6.7700	6.8300	6.4100	6.8200	+1.337%	3,856,196	-19.208%
2025-07-24	6.6000	6.8200	6.5200	6.7300	+2.280%	2,920,686	-18.128%
2025-07-23	6.4300	6.6000	6.1500	6.5800	+2.333%	3,184,183	-16.261%
2025-07-22	6.1500	6.6600	6.1300	6.4300	+6.106%	5,229,938	-14.308%
2025-07-21	5.9000	6.0852	5.8200	6.0600	+3.945%	2,888,381	-9.076%
2025-07-18	5.6000	5.9000	5.5500	5.8300	+5.235%	2,189,385	-5.489%
2025-07-17	5.6100	5.7000	5.5000	5.5400	-1.423%	1,548,803	-0.542%
2025-07-16	5.7100	5.8250	5.5844	5.6200	-1.404%	2,285,961	-1.957%
2025-07-15	5.7000	5.7700	5.5550	5.7000	+1.064%	1,645,943	-3.333%
2025-07-14	5.6000	5.8000	5.5500	5.6400	+0.356%	1,382,371	-2.305%
2025-07-11	5.8000	5.8000	5.5700	5.6200	-3.932%	1,378,671	-1.957%
2025-07-10	5.9800	5.9900	5.8000	5.8500	-1.846%	2,736,631	-5.812%
2025-07-09	5.9800	6.0565	5.8850	5.9600	+0.846%	1,463,357	-7.550%
2025-07-08	5.8000	5.9200	5.7500	5.9100	+2.249%	1,307,980	-6.768%
2025-07-07	6.0000	6.0000	5.7100	5.7800	-3.987%	1,575,422	-4.671%
2025-07-03	5.8700	6.0650	5.8700	6.0200	+3.972%	1,611,245	-8.472%
2025-07-02	6.0000	6.0250	5.7500	5.7900	-4.613%	2,767,210	-4.836%
2025-07-01	6.2300	6.2400	5.9700	6.0700	-2.724%	2,214,798	-9.226%
2025-06-30	6.2700	6.4500	6.1800	6.2400	+0.161%	4,010,617	-11.699%
2025-06-27	6.1700	6.3000	6.0100	6.2300	+0.972%	6,666,157	-11.557%
2025-06-26	6.1400	6.2400	6.0600	6.1700	+1.314%	2,092,144	-10.697%
2025-06-25	6.2600	6.3800	6.0850	6.0900	-1.932%	2,469,861	-9.524%
2025-06-24	6.1800	6.2499	5.9018	6.2100	+2.475%	4,846,922	-11.272%
2025-06-23	5.7000	6.0900	5.5350	6.0600	+5.759%	5,623,355	-9.076%
2025-06-20	5.5600	5.7500	5.4600	5.7300	+3.617%	3,231,399	-3.839%
2025-06-18	5.2400	5.5600	5.1800	5.5300	+5.736%	2,716,446	-0.362%
2025-06-17	5.1100	5.2600	4.9850	5.2300	+1.161%	2,004,714	+5.354%
2025-06-16	5.1400	5.2650	5.1150	5.1700	+2.376%	1,649,920	+6.576%
2025-06-13	5.0600	5.1650	4.9500	5.0500	-2.510%	1,985,454	+9.109%
2025-06-12	5.4600	5.4600	5.1700	5.1800	-6.159%	2,338,601	+6.371%
2025-06-11	5.4800	5.6500	5.4100	5.5200	+1.099%	3,767,828	-0.181%
2025-06-10	5.4400	5.5200	5.3200	5.4600	+0.552%	1,954,640	+0.916%
2025-06-09	5.6400	5.7200	5.3000	5.4300	-1.630%	2,444,077	+1.473%
2025-06-06	5.3800	5.5550	5.3550	5.5200	+4.151%	2,204,073	-0.181%
2025-06-05	5.3300	5.4000	5.2800	5.3000	-0.563%	1,966,798	+3.962%
2025-06-04	5.4900	5.5000	5.2250	5.3300	-2.914%	2,296,087	+3.377%
2025-06-03	5.4100	5.5750	5.3400	5.4900	+1.855%	2,381,464	+0.364%
2025-06-02	5.4200	5.4450	5.2617	5.3900	-1.282%	2,693,737	+2.226%
2025-05-30	5.4100	5.4900	5.3100	5.4600	0.000%	2,935,788	+0.916%
2025-05-29	5.6100	5.6600	5.3850	5.4600	-1.975%	4,724,964	+0.916%
2025-05-28	5.8500	5.8799	5.5000	5.5700	-4.786%	3,739,727	-1.077%
2025-05-27	5.8900	5.8900	5.5300	5.8500	+2.452%	4,783,849	-5.812%
2025-05-23	5.8250	5.9600	5.6000	5.7100	-4.992%	6,504,356	-3.503%
2025-05-22	5.8750	6.1550	5.8400	6.0100	+1.008%	5,142,213	-8.319%
2025-05-21	6.0000	6.1500	5.5900	5.9500	+7.401%	9,076,872	-7.395%
2025-05-20	5.7900	5.8000	5.4100	5.5400	-3.484%	4,713,759	-0.542%
2025-05-19	5.3300	5.8900	5.3200	5.7400	+5.128%	6,615,782	-4.007%
2025-05-16	4.7500	5.5100	4.6900	5.4600	+30.000%	19,879,450	+0.916%
2025-05-15	4.4000	4.4700	4.1600	4.2000	-4.977%	3,126,017	+31.190%
2025-05-14	4.4100	4.4950	4.3200	4.4200	-0.226%	3,475,082	+24.661%
2025-05-13	4.4300	4.5600	4.3750	4.4300	+0.682%	2,760,886	+24.379%
2025-05-12	4.5000	4.5200	4.2200	4.4000	-0.901%	2,837,965	+25.227%
2025-05-09	4.0700	4.4699	4.0700	4.4400	+8.557%	4,115,300	+24.099%
2025-05-08	4.1200	4.2200	4.0300	4.0900	+0.988%	2,347,088	+34.719%
2025-05-07	4.1400	4.2800	4.0000	4.0500	-2.644%	2,774,292	+36.049%
2025-05-06	4.0300	4.2492	4.0050	4.1600	+1.217%	2,529,826	+32.452%
2025-05-05	4.3200	4.3200	4.0900	4.1100	-5.300%	1,775,257	+34.063%
2025-05-02	4.2400	4.4400	4.2100	4.3400	+3.333%	1,991,742	+26.959%
2025-05-01	4.3850	4.4500	4.1800	4.2000	-4.328%	1,805,561	+31.190%
2025-04-30	4.0900	4.4100	3.8801	4.3900	+7.073%	3,285,028	+25.513%
2025-04-29	4.5000	4.5700	4.0600	4.1000	-1.442%	4,081,799	+34.390%
2025-04-28	3.9000	4.1800	3.9000	4.1600	+6.941%	1,958,270	+32.452%
2025-04-25	3.5100	3.9600	3.5100	3.8900	+10.198%	2,840,352	+41.645%
2025-04-24	3.2600	3.5400	3.2390	3.5300	+8.615%	2,352,760	+56.091%
2025-04-23	3.2500	3.3500	3.2400	3.2500	+1.881%	1,993,813	+69.538%
2025-04-22	3.2600	3.3300	3.1800	3.1900	0.000%	1,013,730	+72.727%
2025-04-21	3.2700	3.3000	3.1040	3.1900	-3.625%	1,591,384	+72.727%
2025-04-17	3.3500	3.4150	3.2800	3.3100	-1.194%	1,514,600	+66.465%
2025-04-16	3.3800	3.5400	3.3400	3.3500	-1.180%	1,219,600	+64.478%
2025-04-15	3.4200	3.5000	3.3750	3.3900	-1.453%	1,065,351	+62.537%
2025-04-14	3.4400	3.5300	3.2350	3.4400	+2.381%	1,307,211	+60.174%
2025-04-11	3.1800	3.3900	3.1000	3.3600	+5.000%	1,192,758	+63.988%
2025-04-10	3.2600	3.3500	3.0800	3.2000	-4.192%	1,332,923	+72.188%
2025-04-09	2.9300	3.3600	2.9100	3.3400	+11.333%	2,548,099	+64.970%
2025-04-08	3.0800	3.1600	2.9400	3.0000	+3.093%	2,006,867	+83.667%
2025-04-07	2.7000	3.0500	2.6400	2.9100	+2.105%	1,943,868	+89.347%
2025-04-04	2.8300	2.8750	2.6700	2.8500	-4.040%	1,441,056	+93.333%
2025-04-03	2.9200	3.0300	2.8600	2.9700	-4.502%	1,397,255	+85.522%
2025-04-02	2.9800	3.1300	2.9000	3.1100	+2.640%	1,608,221	+77.170%
2025-04-01	3.1000	3.1200	2.9450	3.0300	-2.885%	1,382,935	+81.848%
2025-03-31	2.9800	3.1200	2.8600	3.1200	+3.311%	1,724,099	+76.603%
2025-03-28	3.1800	3.2000	3.0000	3.0200	-5.031%	1,084,078	+82.450%
2025-03-27	3.0900	3.2800	2.9600	3.1800	+2.581%	1,415,953	+73.270%
2025-03-26	3.0700	3.1200	3.0100	3.1000	+0.324%	674,870	+77.742%
2025-03-25	3.1500	3.1800	2.9850	3.0900	-1.905%	688,657	+78.317%
2025-03-24	3.1200	3.1750	3.0600	3.1500	+2.606%	1,059,170	+74.921%
2025-03-21	3.0300	3.0900	3.0000	3.0700	-1.286%	833,612	+79.479%
2025-03-20	3.0400	3.1750	3.0400	3.1100	+0.647%	463,082	+77.170%
2025-03-19	3.0100	3.1400	3.0000	3.0900	+3.000%	611,953	+78.317%
2025-03-18	3.1400	3.1500	2.9900	3.0000	-5.660%	989,170	+83.667%
2025-03-17	3.1100	3.2300	3.1100	3.1800	+0.633%	577,965	+73.270%
2025-03-14	3.1000	3.1600	3.0350	3.1600	+4.983%	763,988	+74.367%
2025-03-13	3.1600	3.2000	3.0000	3.0100	-4.747%	735,852	+83.056%
2025-03-12	3.1000	3.2050	3.0600	3.1600	+3.947%	842,869	+74.367%
2025-03-11	3.0400	3.0999	2.9500	3.0400	+0.997%	1,438,908	+81.250%
2025-03-10	3.0700	3.1400	2.9200	3.0100	-5.047%	1,410,505	+83.056%
2025-03-07	3.2400	3.2500	3.0500	3.1700	-2.761%	1,326,883	+73.817%
2025-03-06	3.3000	3.3650	3.1900	3.2600	-2.976%	1,268,941	+69.018%
2025-03-05	3.3000	3.3800	3.2600	3.3600	+1.357%	798,123	+63.988%
2025-03-04	3.2500	3.4000	3.2000	3.3150	+0.455%	1,942,815	+66.214%
2025-03-03	3.4600	3.5400	3.1150	3.3000	-6.780%	3,510,195	+66.970%
2025-02-28	3.3800	3.5600	3.3500	3.5400	+3.812%	905,657	+55.650%
2025-02-27	3.5100	3.6000	3.4000	3.4100	-2.011%	802,357	+61.584%
2025-02-26	3.4500	3.5700	3.4500	3.4800	+0.578%	647,445	+58.333%
2025-02-25	3.5300	3.6000	3.3750	3.4600	-1.705%	1,234,639	+59.249%
2025-02-24	3.6000	3.6200	3.3800	3.5200	-1.950%	1,172,001	+56.534%
2025-02-21	3.9300	3.9300	3.5800	3.5900	-6.266%	1,026,999	+53.482%
2025-02-20	3.8800	3.9400	3.7850	3.8300	-2.296%	696,876	+43.864%
2025-02-19	3.9800	4.0300	3.8850	3.9200	-1.508%	760,871	+40.561%
2025-02-18	4.0100	4.1500	3.9000	3.9800	-0.995%	1,386,102	+38.442%
2025-02-14	4.1200	4.2000	3.9350	4.0200	0.000%	1,089,762	+37.065%
2025-02-13	3.9500	4.0380	3.8750	4.0200	+2.551%	958,014	+37.065%
2025-02-12	3.8500	3.9450	3.8000	3.9200	0.000%	702,209	+40.561%
2025-02-11	3.9400	4.0300	3.8200	3.9200	-1.754%	667,947	+40.561%
2025-02-10	4.0500	4.1000	3.9100	3.9900	-1.238%	1,104,283	+38.095%